시장 데이터를 불러오는 중
전체 종목
팔라틴 테크놀로지스 과거 주가
Palatin Technologies, Inc. - Common Stock · PTN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palatin Technologies, Inc. - Common Stock · PTN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,929 | ₩12,289 | ₩11,194 | ₩11,488 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,171 | ₩13,171 | ₩11,849 | ₩12,036 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,184 | ₩13,184 | ₩12,236 | ₩12,717 | -3.55% | 9천 |
| 2026.10.06 | ₩12,022 | ₩13,198 | ₩12,022 | ₩12,570 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,330 | ₩12,957 | ₩11,969 | ₩12,663 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,049 | ₩12,623 | ₩11,581 | ₩12,463 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,675 | ₩12,183 | ₩11,595 | ₩12,102 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,797 | ₩13,078 | ₩11,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,849 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,744 | ₩12,944 | ₩12,076 | ₩12,183 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,171 | ₩13,478 | ₩11,662 | ₩12,797 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,158 | ₩13,826 | ₩12,690 | ₩13,492 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,518 | ₩13,518 | ₩12,824 | ₩13,131 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,413 | ₩14,413 | ₩13,104 | ₩13,719 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,240 | ₩14,307 | ₩13,358 | ₩13,719 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,734 | ₩15,669 | ₩13,652 | ₩13,652 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,852 | ₩14,761 | ₩13,719 | ₩14,507 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,704 | ₩14,213 | ₩12,690 | ₩13,932 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,614 | ₩14,974 | ₩12,583 | ₩12,637 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,459 | ₩17,860 | ₩14,387 | ₩14,614 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,656 | ₩18,407 | ₩14,934 | ₩17,846 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,789 | ₩16,791 | ₩15,228 | ₩15,763 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,390 | ₩16,751 | ₩15,722 | ₩16,056 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,404 | ₩17,192 | ₩15,749 | ₩16,471 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,858 | ₩17,806 | ₩15,722 | ₩16,938 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,138 | ₩18,007 | ₩16,684 | ₩16,965 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,125 | ₩18,701 | ₩16,484 | ₩17,472 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,030 | ₩18,033 | ₩15,081 | ₩17,152 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,864 | ₩15,789 | ₩12,263 | ₩15,415 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,053 | ₩14,333 | ₩12,583 | ₩13,345 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,106 | ₩14,841 | ₩12,891 | ₩13,999 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,478 | ₩14,013 | ₩12,757 | ₩14,013 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,160 | ₩14,600 | ₩12,370 | ₩13,986 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,826 | ₩14,587 | ₩13,198 | ₩13,852 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,944 | ₩13,572 | ₩12,944 | ₩13,572 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,200 | ₩14,360 | ₩12,944 | ₩12,944 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,681 | ₩14,681 | ₩13,558 | ₩13,625 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,892 | ₩14,654 | ₩13,532 | ₩13,599 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,240 | ₩14,868 | ₩13,719 | ₩14,039 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,837 | ₩13,866 | ₩12,690 | ₩13,291 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,719 | ₩13,719 | ₩11,768 | ₩12,503 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,690 | ₩14,600 | ₩12,690 | ₩13,358 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,192 | ₩12,797 | ₩9,711 | ₩12,650 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,339 | ₩10,339 | ₩9,845 | ₩9,898 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,366 | ₩10,954 | ₩9,725 | ₩9,832 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,087 | ₩11,087 | ₩9,952 | ₩10,379 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,154 | ₩11,221 | ₩10,166 | ₩10,513 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,141 | ₩11,368 | ₩10,152 | ₩10,606 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,261 | ₩11,261 | ₩10,553 | ₩10,700 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,593 | ₩11,087 | ₩10,459 | ₩10,994 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,954 | ₩10,954 | ₩10,125 | ₩10,286 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,927 | ₩11,448 | ₩10,005 | ₩10,433 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,700 | ₩11,368 | ₩10,166 | ₩10,793 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,807 | ₩10,914 | ₩9,631 | ₩10,259 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,312 | ₩11,101 | ₩10,312 | ₩10,433 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,914 | ₩11,020 | ₩10,072 | ₩10,299 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,700 | ₩11,167 | ₩10,686 | ₩10,727 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,368 | ₩11,368 | ₩10,820 | ₩10,887 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,608 | ₩11,715 | ₩11,314 | ₩11,515 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,955 | ₩11,955 | ₩11,314 | ₩11,328 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,475 | ₩12,143 | ₩10,740 | ₩12,143 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,717 | ₩13,078 | ₩11,034 | ₩11,328 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,581 | ₩12,944 | ₩11,581 | ₩11,889 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,677 | ₩12,704 | ₩11,688 | ₩11,822 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,211 | ₩13,612 | ₩12,690 | ₩12,717 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,745 | ₩13,745 | ₩13,051 | ₩13,358 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,331 | ₩14,640 | ₩13,331 | ₩14,013 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,093 | ₩14,266 | ₩13,652 | ₩13,719 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,228 | ₩15,228 | ₩13,064 | ₩14,681 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,375 | ₩15,495 | ₩14,333 | ₩14,707 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,534 | ₩15,642 | ₩13,505 | ₩15,482 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩14,988 | ₩14,988 | ₩13,024 | ₩13,799 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,973 | ₩15,161 | ₩13,665 | ₩14,413 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,721 | ₩14,721 | ₩13,425 | ₩13,812 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,465 | ₩15,442 | ₩13,465 | ₩15,282 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,560 | ₩14,574 | ₩13,692 | ₩13,692 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,707 | ₩14,707 | ₩13,345 | ₩14,160 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,469 | ₩16,270 | ₩14,694 | ₩14,974 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,108 | ₩15,963 | ₩15,108 | ₩15,722 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,923 | ₩16,324 | ₩15,656 | ₩15,656 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,522 | ₩16,364 | ₩15,522 | ₩16,364 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,698 | ₩16,711 | ₩15,108 | ₩15,856 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,715 | ₩18,715 | ₩16,097 | ₩16,698 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,314 | ₩19,249 | ₩17,366 | ₩18,180 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,047 | ₩18,808 | ₩17,753 | ₩18,274 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,701 | ₩18,701 | ₩18,033 | ₩18,220 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,755 | ₩19,770 | ₩18,701 | ₩18,969 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,182 | ₩19,196 | ₩18,541 | ₩18,862 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,089 | ₩19,770 | ₩18,902 | ₩18,902 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,768 | ₩19,169 | ₩18,180 | ₩19,156 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,488 | ₩19,369 | ₩17,486 | ₩18,033 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,262 | ₩19,262 | ₩18,220 | ₩18,568 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩18,982 | ₩19,877 | ₩18,888 | ₩19,516 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,075 | ₩19,383 | ₩18,701 | ₩18,728 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,329 | ₩19,583 | ₩18,701 | ₩18,701 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,835 | ₩19,703 | ₩18,835 | ₩19,610 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,783 | ₩19,783 | ₩18,661 | ₩19,302 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,770 | ₩20,051 | ₩19,062 | ₩19,877 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,449 | ₩19,449 | ₩19,236 | ₩19,276 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,062 | ₩19,863 | ₩19,062 | ₩19,489 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,663 | ₩19,917 | ₩18,741 | ₩19,062 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,917 | ₩20,491 | ₩19,129 | ₩20,358 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,037 | ₩20,718 | ₩18,902 | ₩19,249 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,629 | ₩22,629 | ₩19,783 | ₩19,944 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,113 | ₩25,380 | ₩22,108 | ₩22,108 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,127 | ₩26,850 | ₩25,127 | ₩26,329 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,251 | ₩27,251 | ₩25,380 | ₩25,380 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,365 | ₩26,102 | ₩24,365 | ₩26,008 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,182 | ₩28,039 | ₩25,233 | ₩25,247 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,863 | ₩26,890 | ₩25,274 | ₩25,380 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,010 | ₩27,945 | ₩24,312 | ₩26,716 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,184 | ₩29,014 | ₩26,770 | ₩26,770 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,783 | ₩28,907 | ₩25,594 | ₩27,023 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,783 | ₩28,813 | ₩26,783 | ₩26,997 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,014 | ₩29,014 | ₩27,037 | ₩27,077 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,451 | ₩28,479 | ₩27,451 | ₩28,333 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,241 | ₩29,869 | ₩28,025 | ₩28,720 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,869 | ₩29,869 | ₩27,838 | ₩29,682 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,281 | ₩29,374 | ₩27,210 | ₩27,451 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,575 | ₩30,056 | ₩29,575 | ₩29,829 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,163 | ₩30,470 | ₩28,947 | ₩29,187 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,214 | ₩29,962 | ₩29,174 | ₩29,481 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,598 | ₩30,056 | ₩27,598 | ₩30,056 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,720 | ₩29,147 | ₩27,852 | ₩27,918 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,088 | ₩29,294 | ₩26,088 | ₩29,107 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,819 | ₩27,852 | ₩24,712 | ₩27,371 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,096 | ₩25,915 | ₩23,096 | ₩24,726 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,915 | ₩25,915 | ₩23,978 | ₩24,071 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,712 | ₩25,327 | ₩24,512 | ₩24,512 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,915 | ₩25,915 | ₩24,913 | ₩25,915 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,915 | ₩25,915 | ₩24,712 | ₩25,380 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,338 | ₩25,380 | ₩24,058 | ₩24,085 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,045 | ₩24,058 | ₩23,377 | ₩23,671 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,644 | ₩24,712 | ₩22,976 | ₩22,976 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,512 | ₩25,461 | ₩22,735 | ₩23,270 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,716 | ₩26,730 | ₩23,136 | ₩24,779 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,504 | ₩27,531 | ₩26,062 | ₩26,703 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,317 | ₩28,600 | ₩27,317 | ₩27,584 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,384 | ₩28,439 | ₩27,317 | ₩28,052 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,718 | ₩27,972 | ₩26,516 | ₩26,516 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,785 | ₩29,121 | ₩26,048 | ₩27,504 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,178 | ₩31,325 | ₩28,132 | ₩28,653 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,745 | ₩28,600 | ₩27,464 | ₩27,464 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,579 | ₩31,579 | ₩28,693 | ₩28,693 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩30,991 | ₩31,058 | ₩30,176 | ₩31,031 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,392 | ₩31,392 | ₩29,642 | ₩30,082 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,626 | ₩31,766 | ₩28,626 | ₩31,392 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,520 | ₩31,071 | ₩28,065 | ₩29,441 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,388 | ₩30,523 | ₩28,146 | ₩29,535 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,600 | ₩31,151 | ₩28,052 | ₩29,989 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,205 | ₩31,458 | ₩28,319 | ₩30,670 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,695 | ₩32,714 | ₩29,695 | ₩32,033 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,359 | ₩30,724 | ₩27,852 | ₩29,655 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,785 | ₩29,201 | ₩27,785 | ₩28,359 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,695 | ₩29,869 | ₩27,384 | ₩27,665 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,453 | ₩30,096 | ₩27,852 | ₩29,989 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,331 | ₩27,918 | ₩27,117 | ₩27,918 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,464 | ₩28,052 | ₩25,915 | ₩28,039 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,819 | ₩31,819 | ₩25,861 | ₩27,999 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,415 | ₩30,977 | ₩29,241 | ₩30,724 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,922 | ₩30,203 | ₩26,636 | ₩30,029 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,306 | ₩30,002 | ₩26,489 | ₩30,002 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,380 | ₩28,052 | ₩24,379 | ₩28,052 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,961 | ₩25,941 | ₩21,961 | ₩25,848 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,905 | ₩23,497 | ₩20,905 | ₩23,497 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,377 | ₩23,377 | ₩21,453 | ₩23,230 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,535 | ₩22,548 | ₩21,747 | ₩22,548 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,428 | ₩22,562 | ₩21,373 | ₩22,028 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,508 | ₩22,695 | ₩21,440 | ₩22,522 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,346 | ₩23,697 | ₩21,173 | ₩22,241 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,039 | ₩21,560 | ₩20,638 | ₩20,999 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,653 | ₩21,653 | ₩19,703 | ₩21,440 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,083 | ₩23,083 | ₩20,171 | ₩21,266 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,228 | ₩23,243 | ₩21,587 | ₩23,176 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,343 | ₩23,243 | ₩19,343 | ₩23,043 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,010 | ₩21,173 | ₩19,650 | ₩19,650 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,814 | ₩23,310 | ₩19,997 | ₩19,997 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,892 | ₩22,642 | ₩20,892 | ₩22,642 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,627 | ₩21,947 | ₩20,371 | ₩21,667 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,043 | ₩23,043 | ₩20,625 | ₩21,800 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,176 | ₩24,579 | ₩21,333 | ₩22,174 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,680 | ₩24,699 | ₩21,680 | ₩22,308 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,573 | ₩24,031 | ₩21,213 | ₩21,787 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,100 | ₩25,100 | ₩20,799 | ₩22,455 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,039 | ₩25,594 | ₩21,039 | ₩23,443 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,709 | ₩23,056 | ₩21,720 | ₩22,615 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,188 | ₩22,695 | ₩20,037 | ₩22,455 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,636 | ₩24,045 | ₩19,035 | ₩22,976 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,440 | ₩21,440 | ₩19,102 | ₩19,623 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,043 | ₩23,951 | ₩20,117 | ₩20,718 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,350 | ₩23,711 | ₩22,615 | ₩22,735 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,390 | ₩24,031 | ₩21,573 | ₩23,323 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,369 | ₩26,596 | ₩22,722 | ₩23,510 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,041 | ₩27,291 | ₩21,507 | ₩26,569 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,333 | ₩21,881 | ₩18,875 | ₩21,440 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,755 | ₩21,854 | ₩18,488 | ₩20,545 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,224 | ₩22,268 | ₩19,062 | ₩19,356 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,369 | ₩21,213 | ₩19,289 | ₩20,785 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,386 | ₩21,907 | ₩19,516 | ₩19,516 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,054 | ₩23,190 | ₩21,373 | ₩21,373 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,787 | ₩23,630 | ₩20,705 | ₩22,522 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,041 | ₩23,457 | ₩20,518 | ₩20,518 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,514 | ₩26,609 | ₩22,776 | ₩22,776 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,000 | ₩30,189 | ₩24,712 | ₩25,501 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,395 | ₩35,653 | ₩26,716 | ₩28,212 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,233 | ₩40,609 | ₩33,409 | ₩34,344 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,067 | ₩41,410 | ₩34,731 | ₩37,403 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,731 | ₩39,113 | ₩32,620 | ₩36,401 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,479 | ₩40,048 | ₩29,949 | ₩32,954 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,294 | ₩38,218 | ₩34,223 | ₩34,223 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,533 | ₩38,738 | ₩28,533 | ₩36,735 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,724 | ₩30,790 | ₩28,052 | ₩28,560 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,590 | ₩30,857 | ₩27,371 | ₩30,724 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,470 | ₩30,323 | ₩22,909 | ₩29,374 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,380 | ₩25,995 | ₩22,709 | ₩22,842 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,487 | ₩26,716 | ₩25,447 | ₩26,222 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,781 | ₩26,917 | ₩23,777 | ₩26,676 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,123 | ₩26,102 | ₩23,123 | ₩26,102 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,779 | ₩25,300 | ₩21,680 | ₩22,682 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩25,968 | ₩27,625 | ₩24,178 | ₩24,846 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,401 | ₩30,350 | ₩22,308 | ₩26,716 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,530 | ₩32,888 | ₩16,163 | ₩30,483 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,192 | ₩19,530 | ₩17,192 | ₩19,356 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,100 | ₩18,568 | ₩16,831 | ₩18,434 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,497 | ₩18,568 | ₩15,362 | ₩18,114 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,427 | ₩18,180 | ₩14,427 | ₩17,005 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,704 | ₩14,427 | ₩11,728 | ₩14,427 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,427 | ₩14,427 | ₩14,427 | ₩14,427 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,394 | ₩11,394 | ₩11,394 | ₩11,394 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,826 | ₩16,310 | ₩11,394 | ₩11,394 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,686 | ₩13,772 | ₩9,230 | ₩13,425 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,713 | ₩11,007 | ₩9,618 | ₩11,007 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,683 | ₩10,606 | ₩8,683 | ₩10,179 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,895 | ₩8,763 | ₩7,895 | ₩8,683 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,923 | ₩8,923 | ₩7,855 | ₩7,855 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,683 | ₩8,683 | ₩8,683 | ₩8,683 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,881 | ₩8,883 | ₩7,868 | ₩8,883 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,948 | ₩7,948 | ₩7,814 | ₩7,814 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,948 | ₩7,948 | ₩7,681 | ₩7,881 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,681 | ₩7,948 | ₩7,681 | ₩7,948 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,881 | ₩7,921 | ₩7,494 | ₩7,681 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,215 | ₩8,282 | ₩8,002 | ₩8,015 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,122 | ₩8,122 | ₩7,881 | ₩7,881 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,549 | ₩8,549 | ₩8,082 | ₩8,135 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,896 | ₩8,937 | ₩8,402 | ₩8,576 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,351 | ₩9,404 | ₩8,816 | ₩8,990 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,377 | ₩9,417 | ₩9,364 | ₩9,417 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,885 | ₩9,885 | ₩9,351 | ₩9,484 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,751 | ₩9,751 | ₩9,351 | ₩9,538 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,551 | ₩9,658 | ₩9,551 | ₩9,658 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,444 | ₩9,685 | ₩9,417 | ₩9,685 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,551 | ₩9,685 | ₩9,551 | ₩9,658 | +1.12% | 3.4천 |
|---|