시장 데이터를 불러오는 중
전체 종목
Patria Investments Limited - Class A Common Shares 과거 주가
Patria Investments Limited - Class A Common Shares · PAX · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Patria Investments Limited - Class A Common Shares · PAX · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,179 | ₩15,742 | ₩15,139 | ₩15,648 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,897 | ₩15,186 | ₩14,690 | ₩15,099 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,830 | ₩15,011 | ₩14,690 | ₩14,897 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,978 | ₩15,166 | ₩14,877 | ₩15,018 | +0.27% | 135만 |
| 2026.10.05 | ₩14,441 | ₩15,085 | ₩14,066 | ₩14,884 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,731 | ₩13,744 | ₩13,416 | ₩13,691 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,650 | ₩13,731 | ₩13,329 | ₩13,597 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,597 | ₩13,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,610 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,489 | ₩13,530 | ₩13,262 | ₩13,489 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,597 | ₩13,617 | ₩13,375 | ₩13,489 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,650 | ₩13,798 | ₩13,556 | ₩13,731 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,650 | ₩13,717 | ₩13,382 | ₩13,610 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩14,012 | ₩14,053 | ₩13,704 | ₩13,731 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,079 | ₩14,187 | ₩13,851 | ₩14,079 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,583 | ₩13,939 | ₩13,570 | ₩13,919 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,463 | ₩13,556 | ₩13,282 | ₩13,409 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,664 | ₩13,664 | ₩13,469 | ₩13,476 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,784 | ₩13,791 | ₩13,369 | ₩13,489 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩14,012 | ₩14,321 | ₩13,711 | ₩13,731 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,240 | ₩14,334 | ₩13,932 | ₩14,053 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,576 | ₩14,649 | ₩14,240 | ₩14,240 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,428 | ₩14,602 | ₩14,214 | ₩14,415 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,441 | ₩14,596 | ₩14,153 | ₩14,509 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,884 | ₩15,112 | ₩14,830 | ₩15,018 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩15,005 | ₩15,194 | ₩14,884 | ₩14,938 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,340 | ₩15,454 | ₩14,991 | ₩15,166 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,085 | ₩15,340 | ₩14,951 | ₩15,192 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,964 | ₩15,259 | ₩14,562 | ₩15,085 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,192 | ₩15,440 | ₩15,139 | ₩15,206 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,608 | ₩15,689 | ₩15,139 | ₩15,206 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,554 | ₩15,756 | ₩15,501 | ₩15,621 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,782 | ₩15,890 | ₩15,541 | ₩15,554 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,380 | ₩15,836 | ₩15,273 | ₩15,796 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,380 | ₩15,548 | ₩15,192 | ₩15,394 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,246 | ₩15,628 | ₩15,233 | ₩15,367 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,286 | ₩15,434 | ₩15,085 | ₩15,166 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,219 | ₩15,554 | ₩15,166 | ₩15,367 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,313 | ₩15,326 | ₩15,031 | ₩15,099 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,420 | ₩15,548 | ₩15,206 | ₩15,313 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,581 | ₩15,609 | ₩15,293 | ₩15,420 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,897 | ₩15,615 | ₩14,897 | ₩15,595 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,125 | ₩15,259 | ₩14,824 | ₩14,897 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,139 | ₩15,494 | ₩14,964 | ₩15,018 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,246 | ₩15,388 | ₩14,978 | ₩15,018 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,125 | ₩15,528 | ₩15,119 | ₩15,461 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,246 | ₩15,259 | ₩15,031 | ₩15,058 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,434 | ₩15,615 | ₩15,172 | ₩15,206 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,152 | ₩15,675 | ₩15,152 | ₩15,326 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,549 | ₩15,179 | ₩14,549 | ₩14,978 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,085 | ₩15,273 | ₩14,146 | ₩14,509 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,441 | ₩14,763 | ₩14,267 | ₩14,710 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,790 | ₩14,804 | ₩14,274 | ₩14,321 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,830 | ₩14,924 | ₩14,669 | ₩14,884 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,669 | ₩14,904 | ₩14,629 | ₩14,830 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,562 | ₩14,616 | ₩14,354 | ₩14,482 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,522 | ₩14,669 | ₩14,354 | ₩14,468 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,951 | ₩15,025 | ₩14,636 | ₩14,656 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,750 | ₩15,132 | ₩14,696 | ₩14,938 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,824 | ₩14,904 | ₩14,596 | ₩14,871 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,643 | ₩14,857 | ₩14,576 | ₩14,763 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩15,031 | ₩15,045 | ₩14,837 | ₩14,884 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩15,018 | ₩15,206 | ₩14,911 | ₩14,951 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,683 | ₩14,951 | ₩14,616 | ₩14,884 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,884 | ₩15,052 | ₩14,542 | ₩14,629 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,897 | ₩15,119 | ₩14,790 | ₩14,817 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,777 | ₩15,038 | ₩14,696 | ₩14,830 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,750 | ₩14,790 | ₩14,643 | ₩14,750 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,072 | ₩15,259 | ₩14,830 | ₩14,844 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,897 | ₩15,233 | ₩14,897 | ₩14,951 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,911 | ₩15,092 | ₩14,817 | ₩14,884 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,790 | ₩15,072 | ₩14,730 | ₩14,750 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,509 | ₩14,757 | ₩14,441 | ₩14,723 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,830 | ₩14,884 | ₩14,160 | ₩14,415 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,576 | ₩14,891 | ₩14,543 | ₩14,736 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,589 | ₩14,750 | ₩14,415 | ₩14,589 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,790 | ₩14,924 | ₩14,374 | ₩14,428 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,924 | ₩15,111 | ₩14,656 | ₩14,790 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,152 | ₩15,387 | ₩14,991 | ₩15,031 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,608 | ₩15,689 | ₩15,145 | ₩15,246 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,581 | ₩16,171 | ₩15,481 | ₩15,487 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,595 | ₩15,796 | ₩15,528 | ₩15,581 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,742 | ₩16,024 | ₩15,494 | ₩15,528 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,461 | ₩15,836 | ₩15,447 | ₩15,487 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,085 | ₩15,447 | ₩14,964 | ₩15,420 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,380 | ₩15,689 | ₩15,031 | ₩15,045 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,286 | ₩15,648 | ₩15,286 | ₩15,380 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,461 | ₩15,461 | ₩15,152 | ₩15,286 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,300 | ₩15,461 | ₩14,810 | ₩14,951 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,313 | ₩15,474 | ₩15,192 | ₩15,427 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,246 | ₩15,246 | ₩14,777 | ₩14,978 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,863 | ₩15,863 | ₩15,487 | ₩15,581 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,528 | ₩15,762 | ₩15,353 | ₩15,621 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,501 | ₩15,621 | ₩15,186 | ₩15,541 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,300 | ₩15,501 | ₩15,112 | ₩15,326 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,139 | ₩15,461 | ₩14,951 | ₩15,394 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,166 | ₩15,259 | ₩15,038 | ₩15,139 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,978 | ₩15,072 | ₩14,757 | ₩14,777 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,750 | ₩15,179 | ₩14,669 | ₩14,978 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,656 | ₩15,038 | ₩14,376 | ₩14,897 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,991 | ₩15,018 | ₩14,629 | ₩14,656 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩15,005 | ₩15,179 | ₩14,897 | ₩14,951 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,313 | ₩15,407 | ₩14,904 | ₩15,233 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,179 | ₩16,075 | ₩15,145 | ₩15,501 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,420 | ₩15,501 | ₩15,092 | ₩15,139 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,702 | ₩15,702 | ₩15,246 | ₩15,487 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,493 | ₩16,493 | ₩15,722 | ₩15,756 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,185 | ₩16,701 | ₩16,185 | ₩16,587 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,801 | ₩16,949 | ₩15,756 | ₩16,144 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,445 | ₩17,633 | ₩17,217 | ₩17,324 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩17,043 | ₩17,391 | ₩16,936 | ₩17,351 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩17,003 | ₩17,324 | ₩16,922 | ₩17,003 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,432 | ₩17,432 | ₩16,989 | ₩17,016 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,728 | ₩17,324 | ₩16,533 | ₩17,311 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,936 | ₩16,989 | ₩16,627 | ₩16,721 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,070 | ₩17,231 | ₩16,801 | ₩16,936 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,485 | ₩17,760 | ₩16,989 | ₩17,043 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,150 | ₩17,646 | ₩17,150 | ₩17,552 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,566 | ₩17,566 | ₩17,110 | ₩17,271 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,740 | ₩17,935 | ₩17,472 | ₩17,593 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,847 | ₩18,169 | ₩17,700 | ₩17,713 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,901 | ₩18,075 | ₩17,686 | ₩17,847 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,901 | ₩18,089 | ₩17,754 | ₩17,901 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,418 | ₩17,686 | ₩17,324 | ₩17,566 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,788 | ₩17,405 | ₩16,667 | ₩17,298 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,721 | ₩16,976 | ₩16,614 | ₩16,627 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,386 | ₩16,775 | ₩16,292 | ₩16,721 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,721 | ₩16,842 | ₩16,413 | ₩16,506 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,386 | ₩16,795 | ₩16,325 | ₩16,694 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,405 | ₩17,526 | ₩16,332 | ₩16,614 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,721 | ₩16,869 | ₩16,493 | ₩16,493 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,922 | ₩17,070 | ₩16,708 | ₩16,909 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,694 | ₩17,324 | ₩16,674 | ₩16,976 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩17,043 | ₩17,251 | ₩16,734 | ₩16,949 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,614 | ₩16,969 | ₩16,252 | ₩16,895 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,689 | ₩16,158 | ₩15,675 | ₩16,118 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,259 | ₩15,735 | ₩15,166 | ₩15,528 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,300 | ₩15,514 | ₩15,125 | ₩15,434 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,528 | ₩15,769 | ₩15,414 | ₩15,487 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,259 | ₩15,259 | ₩15,018 | ₩15,233 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,407 | ₩15,675 | ₩15,156 | ₩15,434 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,367 | ₩15,407 | ₩14,817 | ₩15,018 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,938 | ₩15,420 | ₩14,830 | ₩15,407 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,085 | ₩15,360 | ₩15,018 | ₩15,112 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,420 | ₩15,675 | ₩15,179 | ₩15,246 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,273 | ₩15,434 | ₩15,038 | ₩15,273 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,595 | ₩15,769 | ₩15,005 | ₩15,058 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,702 | ₩15,715 | ₩15,179 | ₩15,501 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,769 | ₩16,037 | ₩15,689 | ₩16,037 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,809 | ₩16,084 | ₩15,608 | ₩15,876 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,756 | ₩15,876 | ₩15,286 | ₩15,836 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,238 | ₩16,446 | ₩15,823 | ₩16,051 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,560 | ₩16,781 | ₩16,238 | ₩16,533 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,895 | ₩17,016 | ₩16,560 | ₩16,708 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,096 | ₩17,554 | ₩16,426 | ₩16,775 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,432 | ₩17,841 | ₩17,143 | ₩17,606 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,834 | ₩17,854 | ₩17,244 | ₩17,593 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,874 | ₩18,350 | ₩17,438 | ₩18,102 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,914 | ₩17,968 | ₩17,559 | ₩17,928 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,767 | ₩18,156 | ₩17,619 | ₩17,861 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,665 | ₩18,665 | ₩17,740 | ₩17,794 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,362 | ₩18,840 | ₩18,290 | ₩18,773 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,531 | ₩18,773 | ₩18,062 | ₩18,773 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,464 | ₩18,757 | ₩18,357 | ₩18,639 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,652 | ₩18,652 | ₩18,069 | ₩18,357 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,907 | ₩19,054 | ₩18,256 | ₩18,652 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,161 | ₩19,349 | ₩18,504 | ₩18,652 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,349 | ₩19,510 | ₩18,853 | ₩18,987 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,577 | ₩20,033 | ₩19,054 | ₩19,108 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩19,068 | ₩19,738 | ₩18,900 | ₩19,537 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,679 | ₩19,014 | ₩18,504 | ₩18,987 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,598 | ₩18,679 | ₩18,370 | ₩18,437 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,135 | ₩19,363 | ₩18,639 | ₩18,759 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,690 | ₩20,757 | ₩18,451 | ₩19,135 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,430 | ₩20,107 | ₩19,249 | ₩20,033 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,497 | ₩19,738 | ₩19,014 | ₩19,591 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,717 | ₩20,958 | ₩19,577 | ₩19,671 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,320 | ₩21,622 | ₩20,489 | ₩20,717 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩22,058 | ₩22,058 | ₩21,320 | ₩21,387 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,299 | ₩22,695 | ₩21,682 | ₩21,951 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,090 | ₩23,090 | ₩22,789 | ₩22,996 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩23,063 | ₩23,573 | ₩23,063 | ₩23,198 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,876 | ₩23,097 | ₩22,661 | ₩23,050 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,117 | ₩23,223 | ₩22,608 | ₩22,782 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,358 | ₩23,586 | ₩23,191 | ₩23,358 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,452 | ₩23,834 | ₩23,305 | ₩23,372 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,144 | ₩23,184 | ₩22,742 | ₩23,104 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,090 | ₩23,318 | ₩22,936 | ₩23,144 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,983 | ₩23,358 | ₩22,929 | ₩23,104 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,573 | ₩23,734 | ₩23,144 | ₩23,171 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,238 | ₩23,868 | ₩23,144 | ₩23,586 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,983 | ₩23,466 | ₩22,822 | ₩23,332 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,447 | ₩23,533 | ₩22,353 | ₩23,037 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,347 | ₩22,420 | ₩21,347 | ₩22,420 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,347 | ₩21,521 | ₩21,253 | ₩21,347 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,307 | ₩21,428 | ₩21,159 | ₩21,307 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,588 | ₩21,776 | ₩21,327 | ₩21,347 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,622 | ₩21,709 | ₩21,481 | ₩21,562 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,347 | ₩21,669 | ₩21,347 | ₩21,656 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,361 | ₩21,521 | ₩21,233 | ₩21,401 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩21,025 | ₩21,327 | ₩20,878 | ₩21,307 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,958 | ₩21,173 | ₩20,690 | ₩21,025 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,972 | ₩21,186 | ₩20,784 | ₩21,012 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,784 | ₩20,945 | ₩20,596 | ₩20,891 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,918 | ₩20,958 | ₩20,516 | ₩20,636 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩21,039 | ₩21,095 | ₩20,502 | ₩20,784 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,749 | ₩21,776 | ₩21,092 | ₩21,119 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,736 | ₩21,897 | ₩21,307 | ₩21,696 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,696 | ₩22,085 | ₩21,609 | ₩21,669 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,186 | ₩21,803 | ₩21,112 | ₩21,575 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,784 | ₩21,253 | ₩20,757 | ₩21,119 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,529 | ₩20,878 | ₩20,426 | ₩20,811 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,824 | ₩21,099 | ₩20,341 | ₩20,408 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,382 | ₩21,106 | ₩20,355 | ₩20,784 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,341 | ₩20,663 | ₩20,301 | ₩20,422 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,248 | ₩20,489 | ₩20,181 | ₩20,341 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩20,006 | ₩20,368 | ₩19,953 | ₩20,194 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,832 | ₩20,248 | ₩19,765 | ₩20,207 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,336 | ₩19,812 | ₩19,336 | ₩19,765 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,309 | ₩19,396 | ₩19,128 | ₩19,336 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,255 | ₩19,430 | ₩19,128 | ₩19,296 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,376 | ₩19,550 | ₩19,027 | ₩19,135 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩20,020 | ₩20,140 | ₩19,255 | ₩19,336 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,778 | ₩19,926 | ₩19,568 | ₩19,792 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,296 | ₩19,993 | ₩19,215 | ₩19,819 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,671 | ₩19,792 | ₩19,282 | ₩19,456 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,644 | ₩19,912 | ₩19,403 | ₩19,751 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,194 | ₩20,335 | ₩19,819 | ₩19,966 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,248 | ₩20,449 | ₩20,127 | ₩20,301 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,872 | ₩20,371 | ₩19,872 | ₩20,288 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,979 | ₩20,073 | ₩19,671 | ₩19,865 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩20,046 | ₩20,046 | ₩19,564 | ₩19,859 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,462 | ₩20,804 | ₩20,046 | ₩20,073 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,207 | ₩20,422 | ₩19,443 | ₩20,382 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,717 | ₩21,776 | ₩20,127 | ₩20,140 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,631 | ₩19,778 | ₩19,416 | ₩19,550 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,363 | ₩19,550 | ₩19,269 | ₩19,537 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,470 | ₩19,611 | ₩19,289 | ₩19,430 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩20,006 | ₩20,154 | ₩19,450 | ₩19,550 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,966 | ₩20,234 | ₩19,953 | ₩20,020 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,912 | ₩20,328 | ₩19,888 | ₩19,993 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,805 | ₩19,845 | ₩19,517 | ₩19,751 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,658 | ₩19,778 | ₩19,456 | ₩19,564 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,738 | ₩19,751 | ₩19,456 | ₩19,658 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,778 | ₩19,819 | ₩19,591 | ₩19,751 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,604 | ₩19,798 | ₩19,510 | ₩19,751 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,215 | ₩19,450 | ₩19,135 | ₩19,416 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,617 | ₩19,746 | ₩19,148 | ₩19,229 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,483 | ₩19,859 | ₩19,430 | ₩19,631 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,786 | ₩19,524 | ₩18,585 | ₩19,309 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,826 | ₩19,135 | ₩18,639 | ₩19,068 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,732 | ₩18,887 | ₩18,243 | ₩18,504 | -1.22% | 33.8만 |
|---|