시장 데이터를 불러오는 중
전체 종목
파그세구로 디지털 과거 주가
PagSeguro Digital Ltd. Class A Common Shares · PAGS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PagSeguro Digital Ltd. Class A Common Shares · PAGS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,418 | ₩14,898 | ₩14,311 | ₩14,885 | +3.24% | 527.3만 |
| 2026.10.08 | ₩13,898 | ₩14,444 | ₩13,818 | ₩14,244 | +2.50% | 553.6만 |
| 2026.10.07 | ₩14,191 | ₩14,578 | ₩13,991 | ₩14,018 | -1.22% | 498.4만 |
| 2026.10.06 | ₩14,618 | ₩14,831 | ₩14,151 | ₩14,298 | -2.19% | 744.1만 |
| 2026.10.05 | ₩13,738 | ₩14,931 | ₩13,738 | ₩14,604 | +6.31% | 1882.8만 |
| 2026.10.02 | ₩11,977 | ₩12,030 | ₩11,590 | ₩12,030 | +0.45% | 380만 |
| 2026.10.01 | ₩11,950 | ₩12,124 | ₩11,550 | ₩11,830 | -1.00% | 301.6만 |
| 2026.09.30 | ₩11,884 | ₩12,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,646 |
| ₩11,870 |
| -0.11% |
| 561.3만 |
| 2026.09.29 | ₩11,804 | ₩11,910 | ₩11,597 | ₩11,737 | -0.56% | 372만 |
|---|
| 2026.09.28 | ₩11,924 | ₩12,050 | ₩11,756 | ₩11,870 | -0.45% | 277.1만 |
|---|
| 2026.09.25 | ₩12,057 | ₩12,257 | ₩11,944 | ₩12,070 | +0.11% | 162.3만 |
|---|
| 2026.09.24 | ₩12,084 | ₩12,204 | ₩11,910 | ₩12,030 | -0.44% | 252.7만 |
|---|
| 2026.09.23 | ₩12,444 | ₩12,597 | ₩12,084 | ₩12,124 | -2.57% | 199.6만 |
|---|
| 2026.09.22 | ₩12,550 | ₩12,751 | ₩12,137 | ₩12,537 | -0.11% | 428.4만 |
|---|
| 2026.09.21 | ₩12,270 | ₩12,684 | ₩12,244 | ₩12,631 | +2.93% | 209.8만 |
|---|
| 2026.09.18 | ₩12,737 | ₩12,751 | ₩12,330 | ₩12,350 | -3.04% | 504.4만 |
|---|
| 2026.09.17 | ₩12,711 | ₩12,897 | ₩12,436 | ₩12,751 | +0.31% | 369.7만 |
|---|
| 2026.09.16 | ₩12,524 | ₩12,651 | ₩12,264 | ₩12,631 | +0.85% | 317.9만 |
|---|
| 2026.09.15 | ₩13,257 | ₩13,356 | ₩12,817 | ₩12,831 | -3.22% | 255.5만 |
|---|
| 2026.09.14 | ₩13,337 | ₩13,384 | ₩13,084 | ₩13,244 | -0.70% | 274.3만 |
|---|
| 2026.09.11 | ₩13,484 | ₩13,758 | ₩13,397 | ₩13,497 | +0.10% | 285.3만 |
|---|
| 2026.09.10 | ₩12,737 | ₩13,544 | ₩12,731 | ₩13,511 | +6.07% | 325만 |
|---|
| 2026.09.09 | ₩12,951 | ₩13,064 | ₩12,704 | ₩12,817 | -1.03% | 480.2만 |
|---|
| 2026.09.08 | ₩13,217 | ₩13,344 | ₩12,944 | ₩13,004 | -1.61% | 194만 |
|---|
| 2026.09.04 | ₩13,284 | ₩13,284 | ₩12,871 | ₩12,977 | -2.31% | 197.2만 |
|---|
| 2026.09.03 | ₩13,231 | ₩13,324 | ₩12,937 | ₩13,284 | +0.40% | 404.9만 |
|---|
| 2026.09.02 | ₩12,510 | ₩13,204 | ₩12,404 | ₩13,124 | +4.90% | 396.2만 |
|---|
| 2026.09.01 | ₩11,937 | ₩12,537 | ₩11,937 | ₩12,190 | +2.12% | 386.2만 |
|---|
| 2026.08.31 | ₩11,910 | ₩12,137 | ₩11,904 | ₩12,030 | +1.01% | 255.5만 |
|---|
| 2026.08.28 | ₩11,937 | ₩12,030 | ₩11,790 | ₩11,857 | -0.67% | 162.4만 |
|---|
| 2026.08.27 | ₩12,030 | ₩12,197 | ₩11,877 | ₩11,910 | -1.00% | 133.6만 |
|---|
| 2026.08.26 | ₩11,977 | ₩12,290 | ₩11,977 | ₩12,057 | +0.67% | 243.7만 |
|---|
| 2026.08.25 | ₩11,604 | ₩12,057 | ₩11,484 | ₩12,044 | +3.79% | 296.7만 |
|---|
| 2026.08.24 | ₩11,470 | ₩11,884 | ₩11,410 | ₩11,604 | +1.16% | 228.6만 |
|---|
| 2026.08.21 | ₩11,363 | ₩11,590 | ₩11,285 | ₩11,497 | +1.17% | 187만 |
|---|
| 2026.08.20 | ₩11,484 | ₩11,510 | ₩11,230 | ₩11,257 | -1.97% | 216.3만 |
|---|
| 2026.08.19 | ₩11,457 | ₩11,684 | ₩11,378 | ₩11,457 | 0.00% | 223.5만 |
|---|
| 2026.08.18 | ₩11,550 | ₩11,604 | ₩11,237 | ₩11,257 | -2.54% | 268.6만 |
|---|
| 2026.08.17 | ₩11,630 | ₩11,750 | ₩11,323 | ₩11,550 | -0.69% | 280.3만 |
|---|
| 2026.08.14 | ₩11,777 | ₩12,044 | ₩11,463 | ₩11,630 | -1.25% | 334.8만 |
|---|
| 2026.08.13 | ₩11,804 | ₩12,004 | ₩11,604 | ₩11,764 | -0.34% | 335.8만 |
|---|
| 2026.08.12 | ₩11,890 | ₩11,897 | ₩11,377 | ₩11,630 | -2.19% | 595.6만 |
|---|
| 2026.08.11 | ₩12,144 | ₩12,184 | ₩11,804 | ₩11,857 | -2.36% | 355.8만 |
|---|
| 2026.08.10 | ₩12,204 | ₩12,230 | ₩12,030 | ₩12,110 | -0.77% | 176.4만 |
|---|
| 2026.08.07 | ₩12,644 | ₩12,644 | ₩12,124 | ₩12,190 | -3.59% | 325만 |
|---|
| 2026.08.06 | ₩12,404 | ₩12,490 | ₩12,230 | ₩12,484 | +0.65% | 275.6만 |
|---|
| 2026.08.05 | ₩12,731 | ₩12,991 | ₩12,510 | ₩12,537 | -1.52% | 197만 |
|---|
| 2026.08.04 | ₩12,831 | ₩12,924 | ₩12,591 | ₩12,671 | -1.25% | 223만 |
|---|
| 2026.08.03 | ₩12,977 | ₩13,111 | ₩12,744 | ₩12,804 | -1.34% | 213.6만 |
|---|
| 2026.07.31 | ₩13,044 | ₩13,124 | ₩12,744 | ₩12,857 | -1.43% | 138.6만 |
|---|
| 2026.07.30 | ₩12,897 | ₩13,137 | ₩12,672 | ₩13,124 | +1.76% | 258.8만 |
|---|
| 2026.07.29 | ₩12,617 | ₩13,037 | ₩12,584 | ₩12,724 | +0.85% | 411.1만 |
|---|
| 2026.07.28 | ₩12,524 | ₩12,857 | ₩12,364 | ₩12,817 | +2.34% | 237.6만 |
|---|
| 2026.07.27 | ₩12,404 | ₩12,584 | ₩12,404 | ₩12,510 | +0.86% | 184.3만 |
|---|
| 2026.07.24 | ₩12,631 | ₩12,664 | ₩12,217 | ₩12,270 | -2.85% | 243만 |
|---|
| 2026.07.23 | ₩12,724 | ₩12,805 | ₩12,450 | ₩12,617 | -0.84% | 228.4만 |
|---|
| 2026.07.22 | ₩12,764 | ₩12,951 | ₩12,617 | ₩12,897 | +1.04% | 243.8만 |
|---|
| 2026.07.21 | ₩12,484 | ₩12,811 | ₩12,317 | ₩12,777 | +2.35% | 392.4만 |
|---|
| 2026.07.20 | ₩12,097 | ₩12,497 | ₩12,097 | ₩12,390 | +2.43% | 323.6만 |
|---|
| 2026.07.17 | ₩11,857 | ₩12,270 | ₩11,830 | ₩12,057 | +1.69% | 250.1만 |
|---|
| 2026.07.16 | ₩12,270 | ₩12,417 | ₩12,090 | ₩12,204 | -0.54% | 349.2만 |
|---|
| 2026.07.15 | ₩12,124 | ₩12,417 | ₩12,010 | ₩12,284 | +1.32% | 355.3만 |
|---|
| 2026.07.14 | ₩12,390 | ₩12,508 | ₩12,190 | ₩12,377 | -0.11% | 200.3만 |
|---|
| 2026.07.13 | ₩12,390 | ₩12,544 | ₩12,270 | ₩12,377 | -0.11% | 305.6만 |
|---|
| 2026.07.10 | ₩12,324 | ₩12,524 | ₩12,270 | ₩12,337 | +0.11% | 238.6만 |
|---|
| 2026.07.09 | ₩11,630 | ₩12,070 | ₩11,537 | ₩12,004 | +3.21% | 301만 |
|---|
| 2026.07.08 | ₩11,697 | ₩11,937 | ₩11,557 | ₩11,697 | 0.00% | 329.8만 |
|---|
| 2026.07.07 | ₩12,057 | ₩12,290 | ₩11,757 | ₩11,870 | -1.55% | 442.9만 |
|---|
| 2026.07.06 | ₩12,177 | ₩12,190 | ₩11,556 | ₩11,910 | -2.19% | 407.6만 |
|---|
| 2026.07.02 | ₩12,177 | ₩12,337 | ₩12,077 | ₩12,164 | -0.11% | 291.2만 |
|---|
| 2026.07.01 | ₩12,044 | ₩12,244 | ₩12,030 | ₩12,070 | +0.22% | 231만 |
|---|
| 2026.06.30 | ₩12,030 | ₩12,104 | ₩11,797 | ₩12,070 | +0.33% | 206.6만 |
|---|
| 2026.06.29 | ₩12,150 | ₩12,250 | ₩11,884 | ₩12,110 | -0.33% | 254.3만 |
|---|
| 2026.06.26 | ₩11,617 | ₩12,230 | ₩11,617 | ₩12,097 | +4.13% | 683.5만 |
|---|
| 2026.06.25 | ₩11,804 | ₩11,837 | ₩11,484 | ₩11,657 | -1.24% | 182.3만 |
|---|
| 2026.06.24 | ₩11,684 | ₩11,984 | ₩11,670 | ₩11,697 | +0.11% | 251만 |
|---|
| 2026.06.23 | ₩11,630 | ₩11,830 | ₩11,524 | ₩11,684 | +0.46% | 291.3만 |
|---|
| 2026.06.22 | ₩11,577 | ₩11,964 | ₩11,577 | ₩11,750 | +1.50% | 567.2만 |
|---|
| 2026.06.18 | ₩11,950 | ₩12,030 | ₩11,644 | ₩11,764 | -1.56% | 659.2만 |
|---|
| 2026.06.17 | ₩12,004 | ₩12,444 | ₩11,850 | ₩11,884 | -1.00% | 409.7만 |
|---|
| 2026.06.16 | ₩11,977 | ₩12,050 | ₩11,857 | ₩11,977 | 0.00% | 212.3만 |
|---|
| 2026.06.15 | ₩12,164 | ₩12,297 | ₩11,777 | ₩11,830 | -2.74% | 266.1만 |
|---|
| 2026.06.12 | ₩12,057 | ₩12,097 | ₩11,844 | ₩11,950 | -0.88% | 248.6만 |
|---|
| 2026.06.11 | ₩11,524 | ₩11,984 | ₩11,457 | ₩11,924 | +3.47% | 304.9만 |
|---|
| 2026.06.10 | ₩11,484 | ₩11,678 | ₩11,383 | ₩11,403 | -0.70% | 378.4만 |
|---|
| 2026.06.09 | ₩11,497 | ₩11,684 | ₩11,383 | ₩11,657 | +1.39% | 214.3만 |
|---|
| 2026.06.08 | ₩11,524 | ₩11,537 | ₩11,330 | ₩11,377 | -1.27% | 258만 |
|---|
| 2026.06.05 | ₩11,604 | ₩11,870 | ₩11,323 | ₩11,377 | -1.95% | 342.1만 |
|---|
| 2026.06.04 | ₩11,830 | ₩11,924 | ₩11,630 | ₩11,750 | -0.68% | 212.5만 |
|---|
| 2026.06.03 | ₩12,137 | ₩12,150 | ₩11,590 | ₩11,697 | -3.63% | 382만 |
|---|
| 2026.06.02 | ₩12,417 | ₩12,470 | ₩12,244 | ₩12,297 | -0.97% | 440.8만 |
|---|
| 2026.06.01 | ₩12,444 | ₩12,697 | ₩12,338 | ₩12,577 | +1.07% | 313.1만 |
|---|
| 2026.05.29 | ₩12,484 | ₩12,597 | ₩12,350 | ₩12,470 | -0.11% | 305.2만 |
|---|
| 2026.05.28 | ₩12,257 | ₩12,644 | ₩12,217 | ₩12,444 | +1.52% | 218.8만 |
|---|
| 2026.05.27 | ₩12,337 | ₩12,591 | ₩12,328 | ₩12,364 | +0.22% | 283.9만 |
|---|
| 2026.05.26 | ₩12,270 | ₩12,377 | ₩12,070 | ₩12,297 | +0.22% | 348.7만 |
|---|
| 2026.05.22 | ₩12,377 | ₩12,484 | ₩12,057 | ₩12,190 | -1.51% | 262.7만 |
|---|
| 2026.05.21 | ₩12,177 | ₩12,617 | ₩12,041 | ₩12,430 | +2.08% | 333.7만 |
|---|
| 2026.05.20 | ₩11,990 | ₩12,570 | ₩11,990 | ₩12,430 | +3.67% | 310.5만 |
|---|
| 2026.05.19 | ₩12,057 | ₩12,137 | ₩11,804 | ₩11,937 | -1.00% | 647.9만 |
|---|
| 2026.05.18 | ₩11,737 | ₩12,390 | ₩11,737 | ₩12,244 | +4.32% | 553.9만 |
|---|
| 2026.05.15 | ₩11,657 | ₩11,884 | ₩11,510 | ₩11,817 | +1.37% | 508.6만 |
|---|
| 2026.05.14 | ₩11,617 | ₩12,224 | ₩11,617 | ₩12,017 | +3.44% | 356.3만 |
|---|
| 2026.05.13 | ₩12,804 | ₩12,804 | ₩11,470 | ₩11,510 | -10.10% | 1053.9만 |
|---|
| 2026.05.12 | ₩12,871 | ₩13,204 | ₩12,831 | ₩13,044 | +1.35% | 299.8만 |
|---|
| 2026.05.11 | ₩13,417 | ₩13,444 | ₩12,857 | ₩12,991 | -3.18% | 263.3만 |
|---|
| 2026.05.08 | ₩13,644 | ₩13,724 | ₩13,417 | ₩13,457 | -1.37% | 218.9만 |
|---|
| 2026.05.07 | ₩13,951 | ₩13,951 | ₩13,491 | ₩13,497 | -3.25% | 405.6만 |
|---|
| 2026.05.06 | ₩13,377 | ₩13,971 | ₩13,377 | ₩13,884 | +3.79% | 346.4만 |
|---|
| 2026.05.05 | ₩13,151 | ₩13,337 | ₩12,999 | ₩13,204 | +0.41% | 310.6만 |
|---|
| 2026.05.04 | ₩13,177 | ₩13,411 | ₩12,933 | ₩13,004 | -1.32% | 287.2만 |
|---|
| 2026.05.01 | ₩13,457 | ₩13,511 | ₩13,144 | ₩13,164 | -2.18% | 287.4만 |
|---|
| 2026.04.30 | ₩13,257 | ₩13,384 | ₩13,031 | ₩13,364 | +0.80% | 336.9만 |
|---|
| 2026.04.29 | ₩13,351 | ₩13,384 | ₩13,031 | ₩13,151 | -1.50% | 232.3만 |
|---|
| 2026.04.28 | ₩13,591 | ₩13,738 | ₩13,337 | ₩13,484 | -0.79% | 316.3만 |
|---|
| 2026.04.27 | ₩13,617 | ₩13,844 | ₩13,577 | ₩13,671 | +0.39% | 250.7만 |
|---|
| 2026.04.24 | ₩13,671 | ₩13,791 | ₩13,351 | ₩13,657 | -0.10% | 313.9만 |
|---|
| 2026.04.23 | ₩14,151 | ₩14,218 | ₩13,491 | ₩13,591 | -3.96% | 416.9만 |
|---|
| 2026.04.22 | ₩14,644 | ₩14,671 | ₩14,111 | ₩14,351 | -2.00% | 404.1만 |
|---|
| 2026.04.21 | ₩15,205 | ₩15,365 | ₩14,698 | ₩14,791 | -2.72% | 295.1만 |
|---|
| 2026.04.20 | ₩14,978 | ₩15,178 | ₩14,554 | ₩15,098 | +0.80% | 327.7만 |
|---|
| 2026.04.17 | ₩15,698 | ₩15,765 | ₩14,998 | ₩15,018 | -4.33% | 341.9만 |
|---|
| 2026.04.16 | ₩15,098 | ₩15,525 | ₩15,058 | ₩15,445 | +2.30% | 324.9만 |
|---|
| 2026.04.15 | ₩14,671 | ₩15,218 | ₩14,671 | ₩15,125 | +3.09% | 527만 |
|---|
| 2026.04.14 | ₩14,551 | ₩14,751 | ₩14,484 | ₩14,538 | -0.09% | 270.5만 |
|---|
| 2026.04.13 | ₩14,111 | ₩14,404 | ₩13,918 | ₩14,404 | +2.08% | 390.9만 |
|---|
| 2026.04.10 | ₩14,418 | ₩14,524 | ₩14,111 | ₩14,231 | -1.30% | 475.6만 |
|---|
| 2026.04.09 | ₩14,391 | ₩14,551 | ₩13,904 | ₩14,204 | -1.30% | 428.1만 |
|---|
| 2026.04.08 | ₩14,991 | ₩15,113 | ₩14,204 | ₩14,351 | -4.27% | 277.9만 |
|---|
| 2026.04.07 | ₩14,004 | ₩14,058 | ₩13,723 | ₩14,058 | +0.38% | 394.7만 |
|---|
| 2026.04.06 | ₩13,844 | ₩14,364 | ₩13,831 | ₩14,178 | +2.41% | 475만 |
|---|
| 2026.04.02 | ₩13,604 | ₩14,151 | ₩13,324 | ₩13,791 | +1.37% | 313만 |
|---|
| 2026.04.01 | ₩13,871 | ₩14,318 | ₩13,778 | ₩14,044 | +1.25% | 546만 |
|---|
| 2026.03.31 | ₩13,177 | ₩13,391 | ₩12,891 | ₩13,364 | +1.42% | 286.4만 |
|---|
| 2026.03.30 | ₩12,991 | ₩13,237 | ₩12,864 | ₩12,951 | -0.31% | 257.7만 |
|---|
| 2026.03.27 | ₩12,977 | ₩13,364 | ₩12,857 | ₩12,871 | -0.82% | 317.4만 |
|---|
| 2026.03.26 | ₩13,417 | ₩13,731 | ₩13,151 | ₩13,151 | -1.99% | 164.1만 |
|---|
| 2026.03.25 | ₩13,604 | ₩13,791 | ₩13,404 | ₩13,644 | +0.29% | 156.1만 |
|---|
| 2026.03.24 | ₩13,177 | ₩13,491 | ₩12,991 | ₩13,284 | +0.81% | 241.1만 |
|---|
| 2026.03.23 | ₩12,897 | ₩13,471 | ₩12,737 | ₩13,324 | +3.31% | 367.3만 |
|---|
| 2026.03.20 | ₩12,777 | ₩12,777 | ₩12,270 | ₩12,524 | -1.98% | 466.5만 |
|---|
| 2026.03.19 | ₩12,404 | ₩12,911 | ₩12,404 | ₩12,831 | +3.44% | 186.8만 |
|---|
| 2026.03.18 | ₩12,817 | ₩13,044 | ₩12,724 | ₩12,844 | +0.21% | 225.7만 |
|---|
| 2026.03.17 | ₩12,991 | ₩13,271 | ₩12,911 | ₩12,977 | -0.10% | 317.1만 |
|---|
| 2026.03.16 | ₩12,724 | ₩12,924 | ₩12,657 | ₩12,791 | +0.52% | 230.5만 |
|---|
| 2026.03.13 | ₩12,697 | ₩12,964 | ₩12,424 | ₩12,497 | -1.58% | 402.3만 |
|---|
| 2026.03.12 | ₩13,231 | ₩13,244 | ₩12,277 | ₩12,537 | -5.24% | 672.6만 |
|---|
| 2026.03.11 | ₩13,471 | ₩13,804 | ₩13,104 | ₩13,524 | +0.40% | 450.6만 |
|---|
| 2026.03.10 | ₩13,417 | ₩13,738 | ₩13,284 | ₩13,497 | +0.60% | 395.1만 |
|---|
| 2026.03.09 | ₩12,964 | ₩13,337 | ₩12,704 | ₩13,311 | +2.67% | 1266.5만 |
|---|
| 2026.03.06 | ₩13,244 | ₩13,444 | ₩13,017 | ₩13,137 | -0.81% | 396.5만 |
|---|
| 2026.03.05 | ₩13,311 | ₩14,218 | ₩13,084 | ₩13,457 | +1.10% | 914.6만 |
|---|
| 2026.03.04 | ₩13,657 | ₩14,284 | ₩13,525 | ₩14,098 | +3.22% | 607.9만 |
|---|
| 2026.03.03 | ₩13,551 | ₩13,629 | ₩12,791 | ₩13,351 | -1.48% | 665.3만 |
|---|
| 2026.03.02 | ₩13,738 | ₩14,351 | ₩13,671 | ₩14,311 | +4.17% | 248.6만 |
|---|
| 2026.02.27 | ₩14,011 | ₩14,258 | ₩13,918 | ₩14,151 | +1.00% | 277.2만 |
|---|
| 2026.02.26 | ₩14,231 | ₩14,371 | ₩13,804 | ₩14,178 | -0.37% | 390.5만 |
|---|
| 2026.02.25 | ₩14,644 | ₩14,724 | ₩14,291 | ₩14,364 | -1.91% | 387.2만 |
|---|
| 2026.02.24 | ₩14,031 | ₩14,631 | ₩14,004 | ₩14,578 | +3.90% | 295.1만 |
|---|
| 2026.02.23 | ₩14,858 | ₩15,045 | ₩13,991 | ₩14,098 | -5.12% | 569.2만 |
|---|
| 2026.02.20 | ₩14,671 | ₩15,111 | ₩14,538 | ₩15,058 | +2.64% | 322.2만 |
|---|
| 2026.02.19 | ₩14,004 | ₩14,898 | ₩13,940 | ₩14,738 | +5.24% | 369.7만 |
|---|
| 2026.02.18 | ₩13,831 | ₩14,291 | ₩13,778 | ₩14,138 | +2.22% | 362.5만 |
|---|
| 2026.02.17 | ₩14,071 | ₩14,204 | ₩13,457 | ₩13,724 | -2.46% | 224.7만 |
|---|
| 2026.02.13 | ₩13,938 | ₩14,091 | ₩13,364 | ₩14,071 | +0.96% | 381.6만 |
|---|
| 2026.02.12 | ₩14,765 | ₩15,059 | ₩13,911 | ₩13,938 | -5.60% | 580만 |
|---|
| 2026.02.11 | ₩15,298 | ₩15,378 | ₩14,671 | ₩14,898 | -2.62% | 645.5만 |
|---|
| 2026.02.10 | ₩15,111 | ₩15,285 | ₩14,885 | ₩15,085 | -0.18% | 324.8만 |
|---|
| 2026.02.09 | ₩14,618 | ₩15,415 | ₩14,538 | ₩15,231 | +4.20% | 416.7만 |
|---|
| 2026.02.06 | ₩14,378 | ₩14,678 | ₩13,831 | ₩14,658 | +1.95% | 355.6만 |
|---|
| 2026.02.05 | ₩14,431 | ₩14,798 | ₩14,058 | ₩14,151 | -1.94% | 466.9만 |
|---|
| 2026.02.04 | ₩14,978 | ₩15,025 | ₩14,218 | ₩14,484 | -3.29% | 441.2만 |
|---|
| 2026.02.03 | ₩15,325 | ₩15,872 | ₩14,765 | ₩15,125 | -1.31% | 400.3만 |
|---|
| 2026.02.02 | ₩14,898 | ₩15,391 | ₩14,898 | ₩15,258 | +2.42% | 400.2만 |
|---|
| 2026.01.30 | ₩15,458 | ₩15,631 | ₩14,878 | ₩15,005 | -2.93% | 543.5만 |
|---|
| 2026.01.29 | ₩16,072 | ₩16,432 | ₩15,610 | ₩16,005 | -0.41% | 663.3만 |
|---|
| 2026.01.28 | ₩15,912 | ₩15,998 | ₩15,471 | ₩15,965 | +0.34% | 436.3만 |
|---|
| 2026.01.27 | ₩15,338 | ₩16,138 | ₩15,338 | ₩15,778 | +2.87% | 550.3만 |
|---|
| 2026.01.26 | ₩14,671 | ₩15,251 | ₩14,631 | ₩15,111 | +3.00% | 248.8만 |
|---|
| 2026.01.23 | ₩14,538 | ₩14,805 | ₩14,458 | ₩14,644 | +0.73% | 214.4만 |
|---|
| 2026.01.22 | ₩14,204 | ₩14,684 | ₩14,151 | ₩14,578 | +2.63% | 657만 |
|---|
| 2026.01.21 | ₩13,778 | ₩14,204 | ₩13,744 | ₩13,991 | +1.55% | 648만 |
|---|
| 2026.01.20 | ₩13,071 | ₩13,918 | ₩13,017 | ₩13,684 | +4.69% | 335.3만 |
|---|
| 2026.01.16 | ₩13,591 | ₩13,651 | ₩13,364 | ₩13,444 | -1.08% | 246.5만 |
|---|
| 2026.01.15 | ₩13,411 | ₩13,764 | ₩13,125 | ₩13,644 | +1.74% | 286.1만 |
|---|
| 2026.01.14 | ₩13,577 | ₩13,824 | ₩13,271 | ₩13,417 | -1.18% | 288.9만 |
|---|
| 2026.01.13 | ₩13,751 | ₩13,838 | ₩13,271 | ₩13,511 | -1.75% | 366.2만 |
|---|
| 2026.01.12 | ₩13,551 | ₩13,931 | ₩13,451 | ₩13,911 | +2.66% | 317만 |
|---|
| 2026.01.09 | ₩13,377 | ₩13,738 | ₩13,337 | ₩13,724 | +2.59% | 387.8만 |
|---|
| 2026.01.08 | ₩12,764 | ₩13,277 | ₩12,711 | ₩13,244 | +3.76% | 466.5만 |
|---|
| 2026.01.07 | ₩13,071 | ₩13,077 | ₩12,564 | ₩12,831 | -1.84% | 549.4만 |
|---|
| 2026.01.06 | ₩13,537 | ₩13,951 | ₩13,044 | ₩13,204 | -2.46% | 370.4만 |
|---|
| 2026.01.05 | ₩12,964 | ₩13,537 | ₩12,764 | ₩13,511 | +4.22% | 372.3만 |
|---|
| 2026.01.02 | ₩13,204 | ₩13,311 | ₩12,844 | ₩12,897 | -2.32% | 238.4만 |
|---|
| 2025.12.31 | ₩12,817 | ₩12,924 | ₩12,751 | ₩12,857 | +0.31% | 187만 |
|---|
| 2025.12.30 | ₩12,951 | ₩13,151 | ₩12,924 | ₩12,991 | +0.31% | 203.7만 |
|---|
| 2025.12.29 | ₩12,897 | ₩13,004 | ₩12,824 | ₩12,911 | +0.10% | 207.5만 |
|---|
| 2025.12.26 | ₩13,017 | ₩13,120 | ₩12,817 | ₩13,031 | +0.10% | 204.6만 |
|---|
| 2025.12.24 | ₩12,991 | ₩13,031 | ₩12,911 | ₩13,004 | +0.10% | 86.3만 |
|---|
| 2025.12.23 | ₩12,857 | ₩13,171 | ₩12,837 | ₩13,004 | +1.14% | 483.1만 |
|---|
| 2025.12.22 | ₩12,764 | ₩12,917 | ₩12,549 | ₩12,911 | +1.15% | 230.9만 |
|---|
| 2025.12.19 | ₩12,777 | ₩12,991 | ₩12,671 | ₩12,751 | -0.21% | 314.1만 |
|---|
| 2025.12.18 | ₩12,671 | ₩12,791 | ₩12,517 | ₩12,711 | +0.32% | 355.8만 |
|---|
| 2025.12.17 | ₩12,957 | ₩12,957 | ₩12,437 | ₩12,457 | -3.86% | 502.9만 |
|---|
| 2025.12.16 | ₩13,231 | ₩13,231 | ₩12,837 | ₩12,951 | -2.12% | 374.5만 |
|---|
| 2025.12.15 | ₩13,911 | ₩13,911 | ₩13,291 | ₩13,364 | -3.93% | 373만 |
|---|
| 2025.12.12 | ₩13,738 | ₩13,931 | ₩13,604 | ₩13,684 | -0.39% | 401.6만 |
|---|
| 2025.12.11 | ₩13,417 | ₩13,704 | ₩13,417 | ₩13,631 | +1.59% | 335.4만 |
|---|
| 2025.12.10 | ₩13,111 | ₩13,691 | ₩12,977 | ₩13,444 | +2.54% | 442.7만 |
|---|
| 2025.12.09 | ₩13,111 | ₩13,297 | ₩12,999 | ₩13,217 | +0.81% | 323만 |
|---|
| 2025.12.08 | ₩13,257 | ₩13,551 | ₩13,084 | ₩13,364 | +0.80% | 418.2만 |
|---|
| 2025.12.05 | ₩13,871 | ₩14,071 | ₩12,977 | ₩13,071 | -5.77% | 605.5만 |
|---|
| 2025.12.04 | ₩14,124 | ₩14,218 | ₩13,604 | ₩13,831 | -2.08% | 465.8만 |
|---|
| 2025.12.03 | ₩14,631 | ₩14,765 | ₩13,698 | ₩13,764 | -5.93% | 739.2만 |
|---|
| 2025.12.02 | ₩13,978 | ₩14,624 | ₩13,958 | ₩14,578 | +4.29% | 553만 |
|---|
| 2025.12.01 | ₩13,724 | ₩13,971 | ₩13,644 | ₩13,898 | +1.26% | 407.3만 |
|---|
| 2025.11.28 | ₩13,471 | ₩14,111 | ₩13,337 | ₩13,978 | +3.76% | 409.9만 |
|---|
| 2025.11.26 | ₩13,057 | ₩13,337 | ₩13,057 | ₩13,337 | +2.15% | 439.1만 |
|---|
| 2025.11.25 | ₩13,351 | ₩13,351 | ₩12,637 | ₩13,071 | -2.10% | 560.4만 |
|---|
| 2025.11.24 | ₩12,991 | ₩13,264 | ₩12,824 | ₩13,124 | +1.03% | 825.7만 |
|---|
| 2025.11.21 | ₩12,470 | ₩12,944 | ₩12,404 | ₩12,911 | +3.53% | 676.5만 |
|---|
| 2025.11.20 | ₩13,391 | ₩13,544 | ₩12,197 | ₩12,297 | -8.17% | 966만 |
|---|
| 2025.11.19 | ₩12,817 | ₩13,324 | ₩12,697 | ₩13,217 | +3.12% | 864.8만 |
|---|
| 2025.11.18 | ₩12,470 | ₩12,917 | ₩12,377 | ₩12,777 | +2.46% | 489.1만 |
|---|
| 2025.11.17 | ₩12,417 | ₩12,811 | ₩12,270 | ₩12,497 | +0.64% | 529.3만 |
|---|
| 2025.11.14 | ₩12,390 | ₩12,724 | ₩12,340 | ₩12,524 | +1.08% | 365.5만 |
|---|
| 2025.11.13 | ₩13,097 | ₩13,724 | ₩12,497 | ₩12,524 | -4.38% | 1014만 |
|---|
| 2025.11.12 | ₩13,257 | ₩13,257 | ₩12,544 | ₩12,591 | -5.03% | 559.9만 |
|---|
| 2025.11.11 | ₩12,724 | ₩13,271 | ₩12,644 | ₩13,244 | +4.09% | 446.2만 |
|---|
| 2025.11.10 | ₩12,564 | ₩12,804 | ₩12,464 | ₩12,644 | +0.64% | 308.9만 |
|---|
| 2025.11.07 | ₩12,430 | ₩12,430 | ₩11,957 | ₩12,350 | -0.64% | 406.1만 |
|---|
| 2025.11.06 | ₩12,951 | ₩12,951 | ₩12,584 | ₩12,631 | -2.47% | 243.2만 |
|---|
| 2025.11.05 | ₩12,537 | ₩12,884 | ₩12,484 | ₩12,844 | +2.45% | 303.2만 |
|---|
| 2025.11.04 | ₩12,377 | ₩12,577 | ₩12,297 | ₩12,417 | +0.32% | 269만 |
|---|
| 2025.11.03 | ₩12,897 | ₩12,937 | ₩12,550 | ₩12,617 | -2.17% | 332.1만 |
|---|
| 2025.10.31 | ₩12,537 | ₩12,804 | ₩12,470 | ₩12,791 | +2.02% | 313.7만 |
|---|
| 2025.10.30 | ₩12,524 | ₩12,757 | ₩12,364 | ₩12,510 | -0.11% | 206.2만 |
|---|
| 2025.10.29 | ₩12,884 | ₩13,031 | ₩12,617 | ₩12,671 | -1.66% | 349.3만 |
|---|
| 2025.10.28 | ₩13,191 | ₩13,191 | ₩12,697 | ₩12,911 | -2.12% | 461만 |
|---|
| 2025.10.27 | ₩13,071 | ₩13,391 | ₩12,884 | ₩13,271 | +1.53% | 500.9만 |
|---|
| 2025.10.24 | ₩12,737 | ₩12,991 | ₩12,604 | ₩12,777 | +0.31% | 564.6만 |
|---|
| 2025.10.23 | ₩12,150 | ₩12,537 | ₩12,004 | ₩12,510 | +2.96% | 381.7만 |
|---|
| 2025.10.22 | ₩12,044 | ₩12,210 | ₩11,924 | ₩12,124 | +0.66% | 400.6만 |
|---|
| 2025.10.21 | ₩11,977 | ₩12,297 | ₩11,924 | ₩12,110 | +1.11% | 297.6만 |
|---|
| 2025.10.20 | ₩11,817 | ₩12,057 | ₩11,677 | ₩12,044 | +1.92% | 343.1만 |
|---|
| 2025.10.17 | ₩11,604 | ₩11,924 | ₩11,484 | ₩11,697 | +0.80% | 541.7만 |
|---|
| 2025.10.16 | ₩12,004 | ₩12,030 | ₩11,697 | ₩11,697 | -2.56% | 473.8만 |
|---|
| 2025.10.15 | ₩11,684 | ₩12,210 | ₩11,684 | ₩11,950 | +2.28% | 504.7만 |
|---|
| 2025.10.14 | ₩11,390 | ₩11,964 | ₩11,363 | ₩11,670 | +2.46% | 563.5만 |
|---|
| 2025.10.13 | ₩11,897 | ₩11,970 | ₩11,644 | ₩11,804 | -0.78% | 407.2만 |
|---|
| 2025.10.10 | ₩12,350 | ₩12,417 | ₩11,644 | ₩11,670 | -5.51% | 325.6만 |
|---|