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 | ₩15,141 | ₩15,703 | ₩15,101 | ₩15,609 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,860 | ₩15,148 | ₩14,653 | ₩15,061 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,793 | ₩14,974 | ₩14,653 | ₩14,860 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,940 | ₩15,128 | ₩14,840 | ₩14,981 | +0.27% | 135만 |
| 2026.10.05 | ₩14,405 | ₩15,047 | ₩14,031 | ₩14,847 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,697 | ₩13,710 | ₩13,382 | ₩13,656 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,616 | ₩13,697 | ₩13,295 | ₩13,563 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,563 | ₩13,616 | ₩13,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,576 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,456 | ₩13,496 | ₩13,228 | ₩13,456 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,563 | ₩13,583 | ₩13,342 | ₩13,456 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,616 | ₩13,763 | ₩13,523 | ₩13,697 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,616 | ₩13,683 | ₩13,349 | ₩13,576 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,977 | ₩14,018 | ₩13,670 | ₩13,697 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,044 | ₩14,151 | ₩13,817 | ₩14,044 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,549 | ₩13,904 | ₩13,536 | ₩13,884 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,429 | ₩13,523 | ₩13,248 | ₩13,376 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,630 | ₩13,630 | ₩13,436 | ₩13,442 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,750 | ₩13,757 | ₩13,335 | ₩13,456 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,977 | ₩14,285 | ₩13,676 | ₩13,697 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,205 | ₩14,298 | ₩13,897 | ₩14,018 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,539 | ₩14,613 | ₩14,205 | ₩14,205 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,392 | ₩14,566 | ₩14,178 | ₩14,379 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,405 | ₩14,559 | ₩14,118 | ₩14,472 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,847 | ₩15,074 | ₩14,793 | ₩14,981 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,967 | ₩15,156 | ₩14,847 | ₩14,900 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,302 | ₩15,415 | ₩14,954 | ₩15,128 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,047 | ₩15,302 | ₩14,914 | ₩15,154 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,927 | ₩15,221 | ₩14,526 | ₩15,047 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,154 | ₩15,402 | ₩15,101 | ₩15,168 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,569 | ₩15,649 | ₩15,101 | ₩15,168 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,516 | ₩15,716 | ₩15,462 | ₩15,582 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,743 | ₩15,850 | ₩15,502 | ₩15,516 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,342 | ₩15,796 | ₩15,235 | ₩15,756 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,342 | ₩15,509 | ₩15,154 | ₩15,355 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,208 | ₩15,589 | ₩15,195 | ₩15,328 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,248 | ₩15,395 | ₩15,047 | ₩15,128 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,181 | ₩15,516 | ₩15,128 | ₩15,328 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,275 | ₩15,288 | ₩14,994 | ₩15,061 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,382 | ₩15,509 | ₩15,168 | ₩15,275 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,542 | ₩15,570 | ₩15,255 | ₩15,382 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,860 | ₩15,576 | ₩14,860 | ₩15,556 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,088 | ₩15,221 | ₩14,787 | ₩14,860 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,101 | ₩15,455 | ₩14,927 | ₩14,981 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,208 | ₩15,350 | ₩14,940 | ₩14,981 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,088 | ₩15,489 | ₩15,081 | ₩15,422 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,208 | ₩15,221 | ₩14,994 | ₩15,021 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,395 | ₩15,576 | ₩15,134 | ₩15,168 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,114 | ₩15,636 | ₩15,114 | ₩15,288 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,512 | ₩15,141 | ₩14,512 | ₩14,940 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,047 | ₩15,235 | ₩14,111 | ₩14,472 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,405 | ₩14,726 | ₩14,232 | ₩14,673 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,753 | ₩14,767 | ₩14,238 | ₩14,285 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,793 | ₩14,887 | ₩14,633 | ₩14,847 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,633 | ₩14,867 | ₩14,593 | ₩14,793 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,526 | ₩14,579 | ₩14,318 | ₩14,446 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,486 | ₩14,633 | ₩14,318 | ₩14,432 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,914 | ₩14,987 | ₩14,599 | ₩14,619 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,713 | ₩15,094 | ₩14,660 | ₩14,900 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,787 | ₩14,867 | ₩14,559 | ₩14,833 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,606 | ₩14,820 | ₩14,539 | ₩14,726 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,994 | ₩15,007 | ₩14,800 | ₩14,847 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,981 | ₩15,168 | ₩14,874 | ₩14,914 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,646 | ₩14,914 | ₩14,579 | ₩14,847 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,847 | ₩15,014 | ₩14,506 | ₩14,593 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,860 | ₩15,081 | ₩14,753 | ₩14,780 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,740 | ₩15,001 | ₩14,660 | ₩14,793 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,713 | ₩14,753 | ₩14,606 | ₩14,713 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,034 | ₩15,221 | ₩14,793 | ₩14,807 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,860 | ₩15,195 | ₩14,860 | ₩14,914 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,874 | ₩15,054 | ₩14,780 | ₩14,847 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,753 | ₩15,034 | ₩14,693 | ₩14,713 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,472 | ₩14,720 | ₩14,405 | ₩14,686 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,793 | ₩14,847 | ₩14,125 | ₩14,379 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,539 | ₩14,853 | ₩14,507 | ₩14,700 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,553 | ₩14,713 | ₩14,379 | ₩14,553 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,753 | ₩14,887 | ₩14,339 | ₩14,392 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,887 | ₩15,073 | ₩14,619 | ₩14,753 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,114 | ₩15,348 | ₩14,954 | ₩14,994 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,569 | ₩15,649 | ₩15,108 | ₩15,208 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,542 | ₩16,131 | ₩15,442 | ₩15,449 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,556 | ₩15,756 | ₩15,489 | ₩15,542 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,703 | ₩15,984 | ₩15,455 | ₩15,489 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,422 | ₩15,796 | ₩15,409 | ₩15,449 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,047 | ₩15,409 | ₩14,927 | ₩15,382 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,342 | ₩15,649 | ₩14,994 | ₩15,007 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,248 | ₩15,609 | ₩15,248 | ₩15,342 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,422 | ₩15,422 | ₩15,114 | ₩15,248 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,261 | ₩15,422 | ₩14,773 | ₩14,914 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,275 | ₩15,435 | ₩15,154 | ₩15,389 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,208 | ₩15,208 | ₩14,740 | ₩14,940 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,823 | ₩15,823 | ₩15,449 | ₩15,542 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,489 | ₩15,723 | ₩15,315 | ₩15,582 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,462 | ₩15,582 | ₩15,148 | ₩15,502 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,261 | ₩15,462 | ₩15,074 | ₩15,288 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,101 | ₩15,422 | ₩14,914 | ₩15,355 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,128 | ₩15,221 | ₩15,001 | ₩15,101 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,940 | ₩15,034 | ₩14,720 | ₩14,740 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,713 | ₩15,141 | ₩14,633 | ₩14,940 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,619 | ₩15,001 | ₩14,340 | ₩14,860 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,954 | ₩14,981 | ₩14,593 | ₩14,619 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,967 | ₩15,141 | ₩14,860 | ₩14,914 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,275 | ₩15,368 | ₩14,867 | ₩15,195 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,141 | ₩16,035 | ₩15,108 | ₩15,462 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,382 | ₩15,462 | ₩15,054 | ₩15,101 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,663 | ₩15,663 | ₩15,208 | ₩15,449 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,452 | ₩16,452 | ₩15,683 | ₩15,716 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,144 | ₩16,659 | ₩16,144 | ₩16,545 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,760 | ₩16,907 | ₩15,716 | ₩16,104 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,402 | ₩17,589 | ₩17,174 | ₩17,281 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩17,000 | ₩17,348 | ₩16,893 | ₩17,308 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,960 | ₩17,281 | ₩16,880 | ₩16,960 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,388 | ₩17,388 | ₩16,947 | ₩16,974 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,686 | ₩17,281 | ₩16,492 | ₩17,268 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,893 | ₩16,947 | ₩16,586 | ₩16,679 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,027 | ₩17,188 | ₩16,760 | ₩16,893 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,442 | ₩17,716 | ₩16,947 | ₩17,000 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,107 | ₩17,602 | ₩17,107 | ₩17,509 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,522 | ₩17,522 | ₩17,067 | ₩17,228 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,696 | ₩17,890 | ₩17,428 | ₩17,549 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,803 | ₩18,124 | ₩17,656 | ₩17,669 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,856 | ₩18,030 | ₩17,642 | ₩17,803 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,856 | ₩18,044 | ₩17,709 | ₩17,856 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,375 | ₩17,642 | ₩17,281 | ₩17,522 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,746 | ₩17,361 | ₩16,626 | ₩17,254 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,679 | ₩16,933 | ₩16,572 | ₩16,586 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,345 | ₩16,733 | ₩16,251 | ₩16,679 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,679 | ₩16,800 | ₩16,372 | ₩16,465 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,345 | ₩16,753 | ₩16,285 | ₩16,652 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,361 | ₩17,482 | ₩16,291 | ₩16,572 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,679 | ₩16,826 | ₩16,452 | ₩16,452 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,880 | ₩17,027 | ₩16,666 | ₩16,867 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,652 | ₩17,281 | ₩16,632 | ₩16,933 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩17,000 | ₩17,208 | ₩16,693 | ₩16,907 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,572 | ₩16,927 | ₩16,211 | ₩16,853 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,649 | ₩16,117 | ₩15,636 | ₩16,077 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,221 | ₩15,696 | ₩15,128 | ₩15,489 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,261 | ₩15,475 | ₩15,088 | ₩15,395 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,489 | ₩15,730 | ₩15,375 | ₩15,449 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,221 | ₩15,221 | ₩14,981 | ₩15,195 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,368 | ₩15,636 | ₩15,118 | ₩15,395 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,328 | ₩15,368 | ₩14,780 | ₩14,981 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,900 | ₩15,382 | ₩14,793 | ₩15,368 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,047 | ₩15,322 | ₩14,981 | ₩15,074 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,382 | ₩15,636 | ₩15,141 | ₩15,208 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,235 | ₩15,395 | ₩15,001 | ₩15,235 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,556 | ₩15,730 | ₩14,967 | ₩15,021 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,663 | ₩15,676 | ₩15,141 | ₩15,462 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,730 | ₩15,997 | ₩15,649 | ₩15,997 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,770 | ₩16,044 | ₩15,569 | ₩15,837 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,716 | ₩15,837 | ₩15,248 | ₩15,796 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,198 | ₩16,405 | ₩15,783 | ₩16,010 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,519 | ₩16,739 | ₩16,198 | ₩16,492 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,853 | ₩16,974 | ₩16,519 | ₩16,666 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,054 | ₩17,510 | ₩16,385 | ₩16,733 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,388 | ₩17,796 | ₩17,101 | ₩17,562 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,789 | ₩17,809 | ₩17,201 | ₩17,549 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,830 | ₩18,304 | ₩17,395 | ₩18,057 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,870 | ₩17,923 | ₩17,515 | ₩17,883 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,723 | ₩18,110 | ₩17,575 | ₩17,816 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,619 | ₩18,619 | ₩17,696 | ₩17,749 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,316 | ₩18,793 | ₩18,244 | ₩18,726 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,485 | ₩18,726 | ₩18,017 | ₩18,726 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,418 | ₩18,710 | ₩18,311 | ₩18,592 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,605 | ₩18,605 | ₩18,023 | ₩18,311 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,859 | ₩19,007 | ₩18,211 | ₩18,605 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,114 | ₩19,301 | ₩18,458 | ₩18,605 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,301 | ₩19,461 | ₩18,806 | ₩18,940 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,528 | ₩19,983 | ₩19,007 | ₩19,060 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩19,020 | ₩19,689 | ₩18,853 | ₩19,488 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,632 | ₩18,966 | ₩18,458 | ₩18,940 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,552 | ₩18,632 | ₩18,324 | ₩18,391 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,087 | ₩19,314 | ₩18,592 | ₩18,712 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,638 | ₩20,705 | ₩18,405 | ₩19,087 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,381 | ₩20,057 | ₩19,201 | ₩19,983 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,448 | ₩19,689 | ₩18,966 | ₩19,542 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,665 | ₩20,906 | ₩19,528 | ₩19,622 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,267 | ₩21,568 | ₩20,438 | ₩20,665 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩22,003 | ₩22,003 | ₩21,267 | ₩21,334 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,243 | ₩22,638 | ₩21,628 | ₩21,896 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,033 | ₩23,033 | ₩22,732 | ₩22,939 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩23,006 | ₩23,514 | ₩23,006 | ₩23,140 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,819 | ₩23,039 | ₩22,605 | ₩22,992 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,059 | ₩23,165 | ₩22,551 | ₩22,725 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,300 | ₩23,528 | ₩23,133 | ₩23,300 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,394 | ₩23,775 | ₩23,247 | ₩23,313 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,086 | ₩23,126 | ₩22,685 | ₩23,046 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,033 | ₩23,260 | ₩22,879 | ₩23,086 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,926 | ₩23,300 | ₩22,872 | ₩23,046 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,514 | ₩23,675 | ₩23,086 | ₩23,113 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,180 | ₩23,808 | ₩23,086 | ₩23,528 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,926 | ₩23,407 | ₩22,765 | ₩23,273 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,391 | ₩23,474 | ₩22,297 | ₩22,979 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,294 | ₩22,364 | ₩21,294 | ₩22,364 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,294 | ₩21,468 | ₩21,200 | ₩21,294 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,254 | ₩21,374 | ₩21,107 | ₩21,254 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,535 | ₩21,722 | ₩21,274 | ₩21,294 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,568 | ₩21,655 | ₩21,428 | ₩21,508 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,294 | ₩21,615 | ₩21,294 | ₩21,601 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,307 | ₩21,468 | ₩21,180 | ₩21,347 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,973 | ₩21,274 | ₩20,826 | ₩21,254 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,906 | ₩21,120 | ₩20,638 | ₩20,973 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,919 | ₩21,133 | ₩20,732 | ₩20,959 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,732 | ₩20,893 | ₩20,545 | ₩20,839 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,866 | ₩20,906 | ₩20,465 | ₩20,585 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,986 | ₩21,042 | ₩20,451 | ₩20,732 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,695 | ₩21,722 | ₩21,040 | ₩21,066 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,682 | ₩21,842 | ₩21,254 | ₩21,642 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,642 | ₩22,029 | ₩21,555 | ₩21,615 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,133 | ₩21,749 | ₩21,060 | ₩21,521 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,732 | ₩21,200 | ₩20,705 | ₩21,066 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,478 | ₩20,826 | ₩20,375 | ₩20,759 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,772 | ₩21,046 | ₩20,291 | ₩20,358 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,331 | ₩21,053 | ₩20,304 | ₩20,732 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,291 | ₩20,612 | ₩20,251 | ₩20,371 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,197 | ₩20,438 | ₩20,130 | ₩20,291 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,956 | ₩20,317 | ₩19,903 | ₩20,144 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,782 | ₩20,197 | ₩19,715 | ₩20,157 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,287 | ₩19,762 | ₩19,287 | ₩19,715 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,261 | ₩19,348 | ₩19,080 | ₩19,287 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,207 | ₩19,381 | ₩19,080 | ₩19,247 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,328 | ₩19,501 | ₩18,980 | ₩19,087 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,970 | ₩20,090 | ₩19,207 | ₩19,287 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,729 | ₩19,876 | ₩19,519 | ₩19,742 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,247 | ₩19,943 | ₩19,167 | ₩19,769 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,622 | ₩19,742 | ₩19,234 | ₩19,408 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,595 | ₩19,863 | ₩19,354 | ₩19,702 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,144 | ₩20,284 | ₩19,769 | ₩19,916 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,197 | ₩20,398 | ₩20,077 | ₩20,251 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,822 | ₩20,320 | ₩19,822 | ₩20,237 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,929 | ₩20,023 | ₩19,622 | ₩19,816 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,996 | ₩19,996 | ₩19,515 | ₩19,809 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,411 | ₩20,752 | ₩19,996 | ₩20,023 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,157 | ₩20,371 | ₩19,394 | ₩20,331 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,665 | ₩21,722 | ₩20,077 | ₩20,090 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,582 | ₩19,729 | ₩19,368 | ₩19,501 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,314 | ₩19,501 | ₩19,221 | ₩19,488 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,421 | ₩19,562 | ₩19,241 | ₩19,381 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,956 | ₩20,103 | ₩19,401 | ₩19,501 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,916 | ₩20,184 | ₩19,903 | ₩19,970 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,863 | ₩20,277 | ₩19,839 | ₩19,943 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,756 | ₩19,796 | ₩19,468 | ₩19,702 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,608 | ₩19,729 | ₩19,408 | ₩19,515 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,689 | ₩19,702 | ₩19,408 | ₩19,608 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,729 | ₩19,769 | ₩19,542 | ₩19,702 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,555 | ₩19,749 | ₩19,461 | ₩19,702 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,167 | ₩19,401 | ₩19,087 | ₩19,368 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,568 | ₩19,697 | ₩19,100 | ₩19,180 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,435 | ₩19,809 | ₩19,381 | ₩19,582 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,739 | ₩19,475 | ₩18,538 | ₩19,261 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,779 | ₩19,087 | ₩18,592 | ₩19,020 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,686 | ₩18,839 | ₩18,197 | ₩18,458 | -1.22% | 33.8만 |
|---|