시장 데이터를 불러오는 중
전체 종목
Permianville Royalty Trust Units of Beneficial Interest 과거 주가
Permianville Royalty Trust Units of Beneficial Interest · PVL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Permianville Royalty Trust Units of Beneficial Interest · PVL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,430 | ₩2,430 | ₩2,350 | ₩2,390 | -1.65% | 9.8만 |
| 2026.10.08 | ₩2,443 | ₩2,443 | ₩2,417 | ₩2,430 | -0.55% | 2.3만 |
| 2026.10.07 | ₩2,443 | ₩2,443 | ₩2,390 | ₩2,417 | -1.09% | 1.8만 |
| 2026.10.06 | ₩2,403 | ₩2,443 | ₩2,390 | ₩2,430 | +1.11% | 4.8만 |
| 2026.10.05 | ₩2,390 | ₩2,457 | ₩2,390 | ₩2,390 | 0.00% | 7.9만 |
| 2026.10.02 | ₩2,457 | ₩2,457 | ₩2,417 | ₩2,443 | -0.54% | 2.5만 |
| 2026.10.01 | ₩2,443 | ₩2,457 | ₩2,417 | ₩2,457 | +0.55% | 3.1만 |
| 2026.09.30 | ₩2,403 | ₩2,457 | ₩2,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,430 |
| +1.11% |
| 3.3만 |
| 2026.09.29 | ₩2,430 | ₩2,470 | ₩2,390 | ₩2,430 | 0.00% | 5.2만 |
|---|
| 2026.09.28 | ₩2,403 | ₩2,430 | ₩2,403 | ₩2,430 | +1.11% | 10.5만 |
|---|
| 2026.09.25 | ₩2,403 | ₩2,443 | ₩2,390 | ₩2,417 | +0.56% | 4.3만 |
|---|
| 2026.09.24 | ₩2,430 | ₩2,470 | ₩2,403 | ₩2,430 | 0.00% | 10.7만 |
|---|
| 2026.09.23 | ₩2,470 | ₩2,470 | ₩2,417 | ₩2,457 | -0.54% | 4.5만 |
|---|
| 2026.09.22 | ₩2,443 | ₩2,470 | ₩2,403 | ₩2,443 | 0.00% | 3.6만 |
|---|
| 2026.09.21 | ₩2,483 | ₩2,497 | ₩2,443 | ₩2,457 | -1.08% | 3.2만 |
|---|
| 2026.09.18 | ₩2,470 | ₩2,497 | ₩2,470 | ₩2,483 | +0.54% | 3만 |
|---|
| 2026.09.17 | ₩2,443 | ₩2,510 | ₩2,443 | ₩2,497 | +2.19% | 3.3만 |
|---|
| 2026.09.16 | ₩2,510 | ₩2,510 | ₩2,470 | ₩2,470 | -1.60% | 2.1만 |
|---|
| 2026.09.15 | ₩2,510 | ₩2,523 | ₩2,497 | ₩2,510 | 0.00% | 4.5만 |
|---|
| 2026.09.14 | ₩2,523 | ₩2,523 | ₩2,483 | ₩2,510 | -0.53% | 9.3만 |
|---|
| 2026.09.11 | ₩2,483 | ₩2,523 | ₩2,483 | ₩2,497 | +0.54% | 3만 |
|---|
| 2026.09.10 | ₩2,470 | ₩2,510 | ₩2,443 | ₩2,470 | 0.00% | 6.7만 |
|---|
| 2026.09.09 | ₩2,497 | ₩2,497 | ₩2,470 | ₩2,483 | -0.53% | 3.1만 |
|---|
| 2026.09.08 | ₩2,523 | ₩2,523 | ₩2,443 | ₩2,483 | -1.59% | 12.3만 |
|---|
| 2026.09.04 | ₩2,457 | ₩2,470 | ₩2,443 | ₩2,457 | 0.00% | 3.6만 |
|---|
| 2026.09.03 | ₩2,457 | ₩2,483 | ₩2,443 | ₩2,457 | 0.00% | 3만 |
|---|
| 2026.09.02 | ₩2,417 | ₩2,483 | ₩2,417 | ₩2,470 | +2.21% | 2.5만 |
|---|
| 2026.09.01 | ₩2,497 | ₩2,497 | ₩2,417 | ₩2,417 | -3.21% | 7.1만 |
|---|
| 2026.08.31 | ₩2,483 | ₩2,523 | ₩2,470 | ₩2,510 | +1.08% | 19.9만 |
|---|
| 2026.08.28 | ₩2,430 | ₩2,510 | ₩2,403 | ₩2,457 | +1.10% | 27만 |
|---|
| 2026.08.27 | ₩2,403 | ₩2,430 | ₩2,403 | ₩2,430 | +1.11% | 5.5만 |
|---|
| 2026.08.26 | ₩2,403 | ₩2,430 | ₩2,403 | ₩2,417 | +0.56% | 2.8만 |
|---|
| 2026.08.25 | ₩2,430 | ₩2,430 | ₩2,403 | ₩2,417 | -0.55% | 3.4만 |
|---|
| 2026.08.24 | ₩2,417 | ₩2,443 | ₩2,417 | ₩2,430 | +0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩2,417 | ₩2,470 | ₩2,417 | ₩2,417 | 0.00% | 5.5만 |
|---|
| 2026.08.20 | ₩2,470 | ₩2,470 | ₩2,390 | ₩2,457 | -0.54% | 6.6만 |
|---|
| 2026.08.19 | ₩2,390 | ₩2,470 | ₩2,377 | ₩2,457 | +2.79% | 7.5만 |
|---|
| 2026.08.18 | ₩2,363 | ₩2,403 | ₩2,350 | ₩2,390 | +1.13% | 9.1만 |
|---|
| 2026.08.17 | ₩2,363 | ₩2,363 | ₩2,336 | ₩2,350 | -0.56% | 5.6만 |
|---|
| 2026.08.14 | ₩2,363 | ₩2,363 | ₩2,350 | ₩2,350 | -0.56% | 2.2만 |
|---|
| 2026.08.13 | ₩2,350 | ₩2,363 | ₩2,336 | ₩2,350 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩2,323 | ₩2,363 | ₩2,323 | ₩2,336 | +0.57% | 2.6만 |
|---|
| 2026.08.11 | ₩2,336 | ₩2,350 | ₩2,323 | ₩2,323 | -0.57% | 1.6만 |
|---|
| 2026.08.10 | ₩2,296 | ₩2,350 | ₩2,296 | ₩2,336 | +1.74% | 8.7만 |
|---|
| 2026.08.07 | ₩2,283 | ₩2,310 | ₩2,283 | ₩2,310 | +1.17% | 3.8만 |
|---|
| 2026.08.06 | ₩2,310 | ₩2,310 | ₩2,283 | ₩2,283 | -1.16% | 3.4만 |
|---|
| 2026.08.05 | ₩2,283 | ₩2,323 | ₩2,283 | ₩2,296 | +0.58% | 5만 |
|---|
| 2026.08.04 | ₩2,296 | ₩2,323 | ₩2,283 | ₩2,283 | -0.58% | 6.6만 |
|---|
| 2026.08.03 | ₩2,283 | ₩2,323 | ₩2,270 | ₩2,296 | +0.58% | 3.7만 |
|---|
| 2026.07.31 | ₩2,230 | ₩2,323 | ₩2,230 | ₩2,310 | +3.59% | 4.6만 |
|---|
| 2026.07.30 | ₩2,256 | ₩2,296 | ₩2,230 | ₩2,230 | -1.18% | 3.4만 |
|---|
| 2026.07.29 | ₩2,283 | ₩2,310 | ₩2,243 | ₩2,256 | -1.17% | 2.2만 |
|---|
| 2026.07.28 | ₩2,296 | ₩2,296 | ₩2,243 | ₩2,256 | -1.74% | 2.4만 |
|---|
| 2026.07.27 | ₩2,243 | ₩2,296 | ₩2,243 | ₩2,270 | +1.19% | 2.8만 |
|---|
| 2026.07.24 | ₩2,296 | ₩2,310 | ₩2,256 | ₩2,270 | -1.16% | 3.5만 |
|---|
| 2026.07.23 | ₩2,336 | ₩2,350 | ₩2,283 | ₩2,296 | -1.71% | 11만 |
|---|
| 2026.07.22 | ₩2,323 | ₩2,363 | ₩2,310 | ₩2,310 | -0.57% | 8.4만 |
|---|
| 2026.07.21 | ₩2,296 | ₩2,336 | ₩2,296 | ₩2,296 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩2,323 | ₩2,336 | ₩2,296 | ₩2,310 | -0.57% | 4.6만 |
|---|
| 2026.07.17 | ₩2,310 | ₩2,336 | ₩2,296 | ₩2,310 | 0.00% | 3.8만 |
|---|
| 2026.07.16 | ₩2,323 | ₩2,350 | ₩2,296 | ₩2,296 | -1.15% | 2.2만 |
|---|
| 2026.07.15 | ₩2,310 | ₩2,336 | ₩2,270 | ₩2,310 | 0.00% | 6.3만 |
|---|
| 2026.07.14 | ₩2,323 | ₩2,363 | ₩2,283 | ₩2,296 | -1.15% | 3.8만 |
|---|
| 2026.07.13 | ₩2,243 | ₩2,323 | ₩2,243 | ₩2,296 | +2.38% | 3.3만 |
|---|
| 2026.07.10 | ₩2,230 | ₩2,270 | ₩2,203 | ₩2,230 | 0.00% | 2.4만 |
|---|
| 2026.07.09 | ₩2,283 | ₩2,283 | ₩2,216 | ₩2,230 | -2.34% | 7.4만 |
|---|
| 2026.07.08 | ₩2,190 | ₩2,310 | ₩2,176 | ₩2,283 | +4.27% | 10.3만 |
|---|
| 2026.07.07 | ₩2,150 | ₩2,243 | ₩2,150 | ₩2,203 | +2.48% | 4.3만 |
|---|
| 2026.07.06 | ₩2,203 | ₩2,203 | ₩2,109 | ₩2,163 | -1.82% | 13.1만 |
|---|
| 2026.07.02 | ₩2,243 | ₩2,270 | ₩2,176 | ₩2,203 | -1.79% | 7.6만 |
|---|
| 2026.07.01 | ₩2,243 | ₩2,283 | ₩2,243 | ₩2,256 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩2,296 | ₩2,310 | ₩2,243 | ₩2,256 | -1.74% | 7.3만 |
|---|
| 2026.06.29 | ₩2,310 | ₩2,323 | ₩2,270 | ₩2,270 | -1.73% | 11.3만 |
|---|
| 2026.06.26 | ₩2,270 | ₩2,323 | ₩2,270 | ₩2,296 | +1.18% | 5.5만 |
|---|
| 2026.06.25 | ₩2,390 | ₩2,390 | ₩2,283 | ₩2,283 | -4.47% | 35.8만 |
|---|
| 2026.06.24 | ₩2,403 | ₩2,403 | ₩2,377 | ₩2,390 | -0.56% | 2.1만 |
|---|
| 2026.06.23 | ₩2,417 | ₩2,430 | ₩2,377 | ₩2,377 | -1.66% | 3.3만 |
|---|
| 2026.06.22 | ₩2,403 | ₩2,443 | ₩2,377 | ₩2,390 | -0.56% | 3.1만 |
|---|
| 2026.06.18 | ₩2,430 | ₩2,443 | ₩2,377 | ₩2,403 | -1.10% | 6.2만 |
|---|
| 2026.06.17 | ₩2,430 | ₩2,443 | ₩2,390 | ₩2,403 | -1.10% | 6.9만 |
|---|
| 2026.06.16 | ₩2,390 | ₩2,457 | ₩2,390 | ₩2,403 | +0.56% | 10.9만 |
|---|
| 2026.06.15 | ₩2,443 | ₩2,497 | ₩2,443 | ₩2,457 | +0.55% | 5.7만 |
|---|
| 2026.06.12 | ₩2,537 | ₩2,537 | ₩2,470 | ₩2,497 | -1.58% | 2.2만 |
|---|
| 2026.06.11 | ₩2,537 | ₩2,537 | ₩2,483 | ₩2,510 | -1.05% | 6.7만 |
|---|
| 2026.06.10 | ₩2,457 | ₩2,537 | ₩2,417 | ₩2,510 | +2.17% | 18.7만 |
|---|
| 2026.06.09 | ₩2,430 | ₩2,483 | ₩2,430 | ₩2,443 | +0.55% | 3.8만 |
|---|
| 2026.06.08 | ₩2,457 | ₩2,497 | ₩2,457 | ₩2,457 | 0.00% | 5.2만 |
|---|
| 2026.06.05 | ₩2,523 | ₩2,523 | ₩2,443 | ₩2,457 | -2.65% | 3.2만 |
|---|
| 2026.06.04 | ₩2,470 | ₩2,523 | ₩2,443 | ₩2,510 | +1.62% | 4.1만 |
|---|
| 2026.06.03 | ₩2,563 | ₩2,563 | ₩2,470 | ₩2,510 | -2.08% | 8.4만 |
|---|
| 2026.06.02 | ₩2,537 | ₩2,563 | ₩2,497 | ₩2,523 | -0.53% | 4.1만 |
|---|
| 2026.06.01 | ₩2,550 | ₩2,603 | ₩2,497 | ₩2,537 | -0.52% | 10.8만 |
|---|
| 2026.05.29 | ₩2,537 | ₩2,563 | ₩2,497 | ₩2,523 | -0.53% | 4.6만 |
|---|
| 2026.05.28 | ₩2,563 | ₩2,563 | ₩2,470 | ₩2,550 | -0.52% | 14.8만 |
|---|
| 2026.05.27 | ₩2,550 | ₩2,577 | ₩2,550 | ₩2,563 | +0.52% | 4.4만 |
|---|
| 2026.05.26 | ₩2,603 | ₩2,630 | ₩2,577 | ₩2,577 | -1.03% | 2.4만 |
|---|
| 2026.05.22 | ₩2,537 | ₩2,630 | ₩2,537 | ₩2,617 | +3.16% | 3.1만 |
|---|
| 2026.05.21 | ₩2,603 | ₩2,644 | ₩2,497 | ₩2,510 | -3.59% | 6.1만 |
|---|
| 2026.05.20 | ₩2,603 | ₩2,644 | ₩2,563 | ₩2,617 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩2,657 | ₩2,657 | ₩2,563 | ₩2,617 | -1.51% | 1.9만 |
|---|
| 2026.05.18 | ₩2,590 | ₩2,684 | ₩2,590 | ₩2,644 | +2.06% | 9.2만 |
|---|
| 2026.05.15 | ₩2,577 | ₩2,617 | ₩2,563 | ₩2,577 | 0.00% | 5.4만 |
|---|
| 2026.05.14 | ₩2,563 | ₩2,644 | ₩2,550 | ₩2,550 | -0.52% | 4.5만 |
|---|
| 2026.05.13 | ₩2,670 | ₩2,684 | ₩2,510 | ₩2,550 | -4.50% | 26.5만 |
|---|
| 2026.05.12 | ₩2,590 | ₩2,684 | ₩2,590 | ₩2,670 | +3.09% | 54.6만 |
|---|
| 2026.05.11 | ₩2,537 | ₩2,603 | ₩2,537 | ₩2,590 | +2.11% | 11.4만 |
|---|
| 2026.05.08 | ₩2,497 | ₩2,563 | ₩2,497 | ₩2,523 | +1.07% | 6.3만 |
|---|
| 2026.05.07 | ₩2,510 | ₩2,563 | ₩2,510 | ₩2,523 | +0.53% | 3.2만 |
|---|
| 2026.05.06 | ₩2,537 | ₩2,563 | ₩2,497 | ₩2,523 | -0.53% | 6만 |
|---|
| 2026.05.05 | ₩2,563 | ₩2,603 | ₩2,537 | ₩2,550 | -0.52% | 5.1만 |
|---|
| 2026.05.04 | ₩2,510 | ₩2,603 | ₩2,483 | ₩2,563 | +2.13% | 18.8만 |
|---|
| 2026.05.01 | ₩2,523 | ₩2,523 | ₩2,470 | ₩2,510 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩2,537 | ₩2,603 | ₩2,510 | ₩2,510 | -1.05% | 2.7만 |
|---|
| 2026.04.29 | ₩2,550 | ₩2,603 | ₩2,537 | ₩2,550 | 0.00% | 16.3만 |
|---|
| 2026.04.28 | ₩2,550 | ₩2,563 | ₩2,510 | ₩2,563 | +0.52% | 2.7만 |
|---|
| 2026.04.27 | ₩2,457 | ₩2,563 | ₩2,443 | ₩2,550 | +3.80% | 36.9만 |
|---|
| 2026.04.24 | ₩2,430 | ₩2,470 | ₩2,417 | ₩2,430 | 0.00% | 12.8만 |
|---|
| 2026.04.23 | ₩2,430 | ₩2,457 | ₩2,417 | ₩2,417 | -0.55% | 5.6만 |
|---|
| 2026.04.22 | ₩2,430 | ₩2,457 | ₩2,390 | ₩2,417 | -0.55% | 11.3만 |
|---|
| 2026.04.21 | ₩2,457 | ₩2,457 | ₩2,390 | ₩2,443 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩2,457 | ₩2,470 | ₩2,430 | ₩2,443 | -0.54% | 8.3만 |
|---|
| 2026.04.17 | ₩2,470 | ₩2,497 | ₩2,457 | ₩2,470 | 0.00% | 6.7만 |
|---|
| 2026.04.16 | ₩2,430 | ₩2,537 | ₩2,430 | ₩2,510 | +3.30% | 7.2만 |
|---|
| 2026.04.15 | ₩2,443 | ₩2,497 | ₩2,417 | ₩2,430 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩2,523 | ₩2,537 | ₩2,443 | ₩2,443 | -3.17% | 4.2만 |
|---|
| 2026.04.13 | ₩2,497 | ₩2,537 | ₩2,497 | ₩2,497 | 0.00% | 5.2만 |
|---|
| 2026.04.10 | ₩2,523 | ₩2,537 | ₩2,497 | ₩2,510 | -0.53% | 2.9만 |
|---|
| 2026.04.09 | ₩2,523 | ₩2,537 | ₩2,497 | ₩2,497 | -1.06% | 6.1만 |
|---|
| 2026.04.08 | ₩2,483 | ₩2,523 | ₩2,457 | ₩2,497 | +0.54% | 8.2만 |
|---|
| 2026.04.07 | ₩2,510 | ₩2,537 | ₩2,497 | ₩2,497 | -0.53% | 8.8만 |
|---|
| 2026.04.06 | ₩2,470 | ₩2,537 | ₩2,443 | ₩2,510 | +1.62% | 15.4만 |
|---|
| 2026.04.02 | ₩2,443 | ₩2,523 | ₩2,443 | ₩2,457 | +0.55% | 7.1만 |
|---|
| 2026.04.01 | ₩2,443 | ₩2,497 | ₩2,430 | ₩2,430 | -0.55% | 2.5만 |
|---|
| 2026.03.31 | ₩2,537 | ₩2,537 | ₩2,430 | ₩2,470 | -2.63% | 13.3만 |
|---|
| 2026.03.30 | ₩2,537 | ₩2,537 | ₩2,510 | ₩2,523 | -0.53% | 38.2만 |
|---|
| 2026.03.27 | ₩2,510 | ₩2,537 | ₩2,510 | ₩2,510 | 0.00% | 13.6만 |
|---|
| 2026.03.26 | ₩2,510 | ₩2,523 | ₩2,470 | ₩2,483 | -1.06% | 1.9만 |
|---|
| 2026.03.25 | ₩2,470 | ₩2,523 | ₩2,430 | ₩2,457 | -0.54% | 9.1만 |
|---|
| 2026.03.24 | ₩2,443 | ₩2,537 | ₩2,430 | ₩2,457 | +0.55% | 16.6만 |
|---|
| 2026.03.23 | ₩2,550 | ₩2,644 | ₩2,470 | ₩2,470 | -3.14% | 10.5만 |
|---|
| 2026.03.20 | ₩2,590 | ₩2,670 | ₩2,577 | ₩2,577 | -0.52% | 7.8만 |
|---|
| 2026.03.19 | ₩2,537 | ₩2,617 | ₩2,470 | ₩2,537 | 0.00% | 14만 |
|---|
| 2026.03.18 | ₩2,537 | ₩2,537 | ₩2,443 | ₩2,457 | -3.16% | 9.3만 |
|---|
| 2026.03.17 | ₩2,457 | ₩2,550 | ₩2,457 | ₩2,510 | +2.17% | 9.8만 |
|---|
| 2026.03.16 | ₩2,457 | ₩2,510 | ₩2,417 | ₩2,483 | +1.09% | 4.5만 |
|---|
| 2026.03.13 | ₩2,430 | ₩2,523 | ₩2,336 | ₩2,403 | -1.10% | 15만 |
|---|
| 2026.03.12 | ₩2,483 | ₩2,523 | ₩2,457 | ₩2,457 | -1.08% | 7.3만 |
|---|
| 2026.03.11 | ₩2,443 | ₩2,497 | ₩2,443 | ₩2,457 | +0.55% | 5만 |
|---|
| 2026.03.10 | ₩2,497 | ₩2,510 | ₩2,403 | ₩2,417 | -3.21% | 9.7만 |
|---|
| 2026.03.09 | ₩2,377 | ₩2,577 | ₩2,350 | ₩2,523 | +6.18% | 33.1만 |
|---|
| 2026.03.06 | ₩2,336 | ₩2,390 | ₩2,296 | ₩2,310 | -1.14% | 27.1만 |
|---|
| 2026.03.05 | ₩2,270 | ₩2,390 | ₩2,230 | ₩2,270 | 0.00% | 40.5만 |
|---|
| 2026.03.04 | ₩2,296 | ₩2,296 | ₩2,203 | ₩2,216 | -3.49% | 4.8만 |
|---|
| 2026.03.03 | ₩2,336 | ₩2,336 | ₩2,203 | ₩2,296 | -1.71% | 18.2만 |
|---|
| 2026.03.02 | ₩2,270 | ₩2,323 | ₩2,230 | ₩2,296 | +1.18% | 21.6만 |
|---|
| 2026.02.27 | ₩2,190 | ₩2,230 | ₩2,176 | ₩2,176 | -0.61% | 15.5만 |
|---|
| 2026.02.26 | ₩2,256 | ₩2,256 | ₩2,150 | ₩2,163 | -4.14% | 17.5만 |
|---|
| 2026.02.25 | ₩2,296 | ₩2,310 | ₩2,230 | ₩2,243 | -2.33% | 14.5만 |
|---|
| 2026.02.24 | ₩2,336 | ₩2,336 | ₩2,283 | ₩2,296 | -1.71% | 9만 |
|---|
| 2026.02.23 | ₩2,336 | ₩2,336 | ₩2,296 | ₩2,323 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩2,336 | ₩2,336 | ₩2,296 | ₩2,336 | 0.00% | 9.6만 |
|---|
| 2026.02.19 | ₩2,283 | ₩2,350 | ₩2,270 | ₩2,336 | +2.34% | 10.6만 |
|---|
| 2026.02.18 | ₩2,270 | ₩2,310 | ₩2,270 | ₩2,296 | +1.18% | 3.4만 |
|---|
| 2026.02.17 | ₩2,310 | ₩2,336 | ₩2,283 | ₩2,283 | -1.16% | 12.6만 |
|---|
| 2026.02.13 | ₩2,350 | ₩2,363 | ₩2,296 | ₩2,323 | -1.14% | 12.2만 |
|---|
| 2026.02.12 | ₩2,363 | ₩2,363 | ₩2,270 | ₩2,323 | -1.69% | 23.8만 |
|---|
| 2026.02.11 | ₩2,363 | ₩2,363 | ₩2,336 | ₩2,336 | -1.13% | 6.7만 |
|---|
| 2026.02.10 | ₩2,350 | ₩2,403 | ₩2,350 | ₩2,350 | 0.00% | 4만 |
|---|
| 2026.02.09 | ₩2,390 | ₩2,403 | ₩2,350 | ₩2,350 | -1.68% | 4.7만 |
|---|
| 2026.02.06 | ₩2,403 | ₩2,417 | ₩2,390 | ₩2,390 | -0.56% | 4.3만 |
|---|
| 2026.02.05 | ₩2,403 | ₩2,403 | ₩2,377 | ₩2,377 | -1.11% | 4.4만 |
|---|
| 2026.02.04 | ₩2,390 | ₩2,403 | ₩2,377 | ₩2,403 | +0.56% | 1.9만 |
|---|
| 2026.02.03 | ₩2,417 | ₩2,417 | ₩2,377 | ₩2,390 | -1.10% | 1.8만 |
|---|
| 2026.02.02 | ₩2,377 | ₩2,430 | ₩2,336 | ₩2,403 | +1.12% | 3.6만 |
|---|
| 2026.01.30 | ₩2,403 | ₩2,430 | ₩2,350 | ₩2,430 | +1.11% | 3.1만 |
|---|
| 2026.01.29 | ₩2,390 | ₩2,457 | ₩2,390 | ₩2,430 | +1.68% | 6.2만 |
|---|
| 2026.01.28 | ₩2,430 | ₩2,443 | ₩2,350 | ₩2,350 | -3.30% | 5.6만 |
|---|
| 2026.01.27 | ₩2,430 | ₩2,443 | ₩2,390 | ₩2,430 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩2,403 | ₩2,443 | ₩2,336 | ₩2,443 | +1.67% | 11.2만 |
|---|
| 2026.01.23 | ₩2,350 | ₩2,377 | ₩2,310 | ₩2,336 | -0.57% | 13만 |
|---|
| 2026.01.22 | ₩2,403 | ₩2,403 | ₩2,336 | ₩2,377 | -1.11% | 5.7만 |
|---|
| 2026.01.21 | ₩2,470 | ₩2,470 | ₩2,336 | ₩2,363 | -4.32% | 12.8만 |
|---|
| 2026.01.20 | ₩2,403 | ₩2,470 | ₩2,350 | ₩2,470 | +2.78% | 8.3만 |
|---|
| 2026.01.16 | ₩2,363 | ₩2,377 | ₩2,323 | ₩2,336 | -1.13% | 8.3만 |
|---|
| 2026.01.15 | ₩2,377 | ₩2,417 | ₩2,336 | ₩2,363 | -0.56% | 27만 |
|---|
| 2026.01.14 | ₩2,350 | ₩2,417 | ₩2,336 | ₩2,377 | +1.14% | 15.2만 |
|---|
| 2026.01.13 | ₩2,417 | ₩2,417 | ₩2,310 | ₩2,336 | -3.31% | 5.5만 |
|---|
| 2026.01.12 | ₩2,403 | ₩2,430 | ₩2,363 | ₩2,417 | +0.56% | 2.2만 |
|---|
| 2026.01.09 | ₩2,430 | ₩2,430 | ₩2,377 | ₩2,377 | -2.20% | 4.4만 |
|---|
| 2026.01.08 | ₩2,470 | ₩2,483 | ₩2,417 | ₩2,417 | -2.16% | 1.9만 |
|---|
| 2026.01.07 | ₩2,470 | ₩2,537 | ₩2,443 | ₩2,470 | 0.00% | 12.9만 |
|---|
| 2026.01.06 | ₩2,430 | ₩2,537 | ₩2,403 | ₩2,483 | +2.20% | 21만 |
|---|
| 2026.01.05 | ₩2,403 | ₩2,443 | ₩2,363 | ₩2,443 | +1.67% | 12만 |
|---|
| 2026.01.02 | ₩2,417 | ₩2,457 | ₩2,390 | ₩2,443 | +1.10% | 14.6만 |
|---|
| 2025.12.31 | ₩2,443 | ₩2,443 | ₩2,390 | ₩2,403 | -1.64% | 7만 |
|---|
| 2025.12.30 | ₩2,403 | ₩2,430 | ₩2,390 | ₩2,430 | +1.11% | 7.1만 |
|---|
| 2025.12.29 | ₩2,403 | ₩2,403 | ₩2,363 | ₩2,390 | -0.56% | 4만 |
|---|
| 2025.12.26 | ₩2,403 | ₩2,403 | ₩2,377 | ₩2,390 | -0.56% | 9.3천 |
|---|
| 2025.12.24 | ₩2,390 | ₩2,417 | ₩2,390 | ₩2,403 | +0.56% | 7.6천 |
|---|
| 2025.12.23 | ₩2,377 | ₩2,417 | ₩2,377 | ₩2,403 | +1.12% | 3.6만 |
|---|
| 2025.12.22 | ₩2,350 | ₩2,457 | ₩2,350 | ₩2,377 | +1.14% | 4.5만 |
|---|
| 2025.12.19 | ₩2,350 | ₩2,390 | ₩2,350 | ₩2,363 | +0.57% | 4.9만 |
|---|
| 2025.12.18 | ₩2,336 | ₩2,350 | ₩2,310 | ₩2,336 | 0.00% | 8.1만 |
|---|
| 2025.12.17 | ₩2,443 | ₩2,443 | ₩2,363 | ₩2,363 | -3.28% | 7.5만 |
|---|
| 2025.12.16 | ₩2,430 | ₩2,443 | ₩2,417 | ₩2,430 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩2,417 | ₩2,457 | ₩2,403 | ₩2,443 | +1.10% | 4.6만 |
|---|
| 2025.12.12 | ₩2,443 | ₩2,470 | ₩2,377 | ₩2,390 | -2.19% | 5.3만 |
|---|
| 2025.12.11 | ₩2,483 | ₩2,497 | ₩2,417 | ₩2,470 | -0.54% | 3.6만 |
|---|
| 2025.12.10 | ₩2,497 | ₩2,510 | ₩2,470 | ₩2,470 | -1.07% | 1.5만 |
|---|
| 2025.12.09 | ₩2,537 | ₩2,537 | ₩2,470 | ₩2,497 | -1.58% | 3.2만 |
|---|
| 2025.12.08 | ₩2,497 | ₩2,523 | ₩2,457 | ₩2,523 | +1.07% | 4.5만 |
|---|
| 2025.12.05 | ₩2,483 | ₩2,523 | ₩2,470 | ₩2,497 | +0.54% | 8만 |
|---|
| 2025.12.04 | ₩2,483 | ₩2,483 | ₩2,430 | ₩2,470 | -0.54% | 2.7만 |
|---|
| 2025.12.03 | ₩2,470 | ₩2,483 | ₩2,430 | ₩2,457 | -0.54% | 5.9만 |
|---|
| 2025.12.02 | ₩2,417 | ₩2,470 | ₩2,390 | ₩2,443 | +1.10% | 2.7만 |
|---|
| 2025.12.01 | ₩2,363 | ₩2,470 | ₩2,363 | ₩2,430 | +2.82% | 7만 |
|---|
| 2025.11.28 | ₩2,390 | ₩2,417 | ₩2,363 | ₩2,403 | +0.56% | 2.2만 |
|---|
| 2025.11.26 | ₩2,350 | ₩2,443 | ₩2,350 | ₩2,417 | +2.84% | 7.6만 |
|---|
| 2025.11.25 | ₩2,323 | ₩2,377 | ₩2,323 | ₩2,323 | 0.00% | 31.9만 |
|---|
| 2025.11.24 | ₩2,377 | ₩2,390 | ₩2,323 | ₩2,350 | -1.12% | 5.8만 |
|---|
| 2025.11.21 | ₩2,390 | ₩2,403 | ₩2,336 | ₩2,363 | -1.12% | 7.5만 |
|---|
| 2025.11.20 | ₩2,403 | ₩2,483 | ₩2,336 | ₩2,363 | -1.67% | 10만 |
|---|
| 2025.11.19 | ₩2,417 | ₩2,443 | ₩2,363 | ₩2,377 | -1.66% | 22.1만 |
|---|
| 2025.11.18 | ₩2,483 | ₩2,497 | ₩2,377 | ₩2,403 | -3.23% | 7.2만 |
|---|
| 2025.11.17 | ₩2,417 | ₩2,483 | ₩2,417 | ₩2,457 | +1.66% | 5만 |
|---|
| 2025.11.14 | ₩2,443 | ₩2,483 | ₩2,403 | ₩2,470 | +1.09% | 7.3만 |
|---|
| 2025.11.13 | ₩2,470 | ₩2,483 | ₩2,403 | ₩2,417 | -2.16% | 4.3만 |
|---|
| 2025.11.12 | ₩2,430 | ₩2,470 | ₩2,417 | ₩2,457 | +1.10% | 1.4만 |
|---|
| 2025.11.11 | ₩2,403 | ₩2,497 | ₩2,390 | ₩2,443 | +1.67% | 7만 |
|---|
| 2025.11.10 | ₩2,403 | ₩2,483 | ₩2,350 | ₩2,377 | -1.11% | 11만 |
|---|
| 2025.11.07 | ₩2,390 | ₩2,417 | ₩2,377 | ₩2,377 | -0.56% | 6.6만 |
|---|
| 2025.11.06 | ₩2,457 | ₩2,483 | ₩2,390 | ₩2,417 | -1.63% | 8.2만 |
|---|
| 2025.11.05 | ₩2,430 | ₩2,483 | ₩2,430 | ₩2,430 | 0.00% | 4.5만 |
|---|
| 2025.11.04 | ₩2,390 | ₩2,483 | ₩2,390 | ₩2,430 | +1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩2,443 | ₩2,483 | ₩2,390 | ₩2,430 | -0.55% | 4.8만 |
|---|
| 2025.10.31 | ₩2,483 | ₩2,483 | ₩2,443 | ₩2,457 | -1.08% | 5만 |
|---|
| 2025.10.30 | ₩2,457 | ₩2,483 | ₩2,457 | ₩2,457 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩2,483 | ₩2,510 | ₩2,443 | ₩2,483 | 0.00% | 3.6만 |
|---|
| 2025.10.28 | ₩2,443 | ₩2,470 | ₩2,443 | ₩2,457 | +0.55% | 7만 |
|---|
| 2025.10.27 | ₩2,443 | ₩2,483 | ₩2,417 | ₩2,470 | +1.09% | 10.8만 |
|---|
| 2025.10.24 | ₩2,470 | ₩2,470 | ₩2,390 | ₩2,403 | -2.70% | 1.2만 |
|---|
| 2025.10.23 | ₩2,470 | ₩2,537 | ₩2,417 | ₩2,443 | -1.08% | 10.1만 |
|---|
| 2025.10.22 | ₩2,336 | ₩2,483 | ₩2,336 | ₩2,443 | +4.57% | 20.4만 |
|---|
| 2025.10.21 | ₩2,336 | ₩2,403 | ₩2,336 | ₩2,350 | +0.57% | 2만 |
|---|
| 2025.10.20 | ₩2,377 | ₩2,417 | ₩2,336 | ₩2,363 | -0.56% | 11.1만 |
|---|
| 2025.10.17 | ₩2,377 | ₩2,403 | ₩2,336 | ₩2,336 | -1.69% | 6.1만 |
|---|
| 2025.10.16 | ₩2,390 | ₩2,417 | ₩2,377 | ₩2,403 | +0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩2,363 | ₩2,403 | ₩2,323 | ₩2,403 | +1.69% | 4.6만 |
|---|
| 2025.10.14 | ₩2,323 | ₩2,377 | ₩2,323 | ₩2,336 | +0.57% | 5.2만 |
|---|
| 2025.10.13 | ₩2,350 | ₩2,363 | ₩2,323 | ₩2,336 | -0.57% | 2.6만 |
|---|
| 2025.10.10 | ₩2,350 | ₩2,403 | ₩2,323 | ₩2,323 | -1.14% | 16.7만 |
|---|