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 | ₩15,129 | ₩15,690 | ₩15,089 | ₩15,597 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,848 | ₩15,136 | ₩14,641 | ₩15,049 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,781 | ₩14,962 | ₩14,641 | ₩14,848 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,928 | ₩15,116 | ₩14,828 | ₩14,969 | +0.27% | 135만 |
| 2026.10.05 | ₩14,394 | ₩15,035 | ₩14,020 | ₩14,835 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,686 | ₩13,699 | ₩13,371 | ₩13,645 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,605 | ₩13,686 | ₩13,285 | ₩13,552 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,552 | ₩13,605 | ₩13,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,565 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,445 | ₩13,485 | ₩13,218 | ₩13,445 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,552 | ₩13,572 | ₩13,331 | ₩13,445 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,605 | ₩13,752 | ₩13,512 | ₩13,686 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,605 | ₩13,672 | ₩13,338 | ₩13,565 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,966 | ₩14,006 | ₩13,659 | ₩13,686 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,033 | ₩14,140 | ₩13,806 | ₩14,033 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,539 | ₩13,893 | ₩13,525 | ₩13,873 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,418 | ₩13,512 | ₩13,238 | ₩13,365 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,619 | ₩13,619 | ₩13,425 | ₩13,432 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,739 | ₩13,746 | ₩13,325 | ₩13,445 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,966 | ₩14,274 | ₩13,666 | ₩13,686 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,193 | ₩14,287 | ₩13,886 | ₩14,006 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,528 | ₩14,601 | ₩14,193 | ₩14,193 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,381 | ₩14,554 | ₩14,167 | ₩14,367 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,394 | ₩14,548 | ₩14,107 | ₩14,461 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,835 | ₩15,062 | ₩14,781 | ₩14,969 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,955 | ₩15,144 | ₩14,835 | ₩14,888 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,289 | ₩15,403 | ₩14,942 | ₩15,116 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,035 | ₩15,289 | ₩14,902 | ₩15,142 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,915 | ₩15,209 | ₩14,514 | ₩15,035 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,142 | ₩15,390 | ₩15,089 | ₩15,156 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,557 | ₩15,637 | ₩15,089 | ₩15,156 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,503 | ₩15,704 | ₩15,450 | ₩15,570 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,730 | ₩15,837 | ₩15,490 | ₩15,503 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,329 | ₩15,784 | ₩15,223 | ₩15,744 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,329 | ₩15,496 | ₩15,142 | ₩15,343 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,196 | ₩15,577 | ₩15,182 | ₩15,316 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,236 | ₩15,383 | ₩15,035 | ₩15,116 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,169 | ₩15,503 | ₩15,116 | ₩15,316 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,263 | ₩15,276 | ₩14,982 | ₩15,049 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,370 | ₩15,496 | ₩15,156 | ₩15,263 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,530 | ₩15,558 | ₩15,243 | ₩15,370 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,848 | ₩15,563 | ₩14,848 | ₩15,543 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,075 | ₩15,209 | ₩14,775 | ₩14,848 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,089 | ₩15,443 | ₩14,915 | ₩14,969 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,196 | ₩15,337 | ₩14,928 | ₩14,969 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,075 | ₩15,476 | ₩15,069 | ₩15,410 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,196 | ₩15,209 | ₩14,982 | ₩15,009 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,383 | ₩15,563 | ₩15,122 | ₩15,156 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,102 | ₩15,623 | ₩15,102 | ₩15,276 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,501 | ₩15,129 | ₩14,501 | ₩14,928 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,035 | ₩15,223 | ₩14,100 | ₩14,461 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,394 | ₩14,715 | ₩14,220 | ₩14,661 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,741 | ₩14,755 | ₩14,227 | ₩14,274 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,781 | ₩14,875 | ₩14,621 | ₩14,835 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,621 | ₩14,855 | ₩14,581 | ₩14,781 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,514 | ₩14,568 | ₩14,307 | ₩14,434 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,474 | ₩14,621 | ₩14,307 | ₩14,421 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,902 | ₩14,975 | ₩14,588 | ₩14,608 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,701 | ₩15,082 | ₩14,648 | ₩14,888 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,775 | ₩14,855 | ₩14,548 | ₩14,822 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,594 | ₩14,808 | ₩14,528 | ₩14,715 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,982 | ₩14,995 | ₩14,788 | ₩14,835 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,969 | ₩15,156 | ₩14,862 | ₩14,902 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,634 | ₩14,902 | ₩14,568 | ₩14,835 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,835 | ₩15,002 | ₩14,494 | ₩14,581 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,848 | ₩15,069 | ₩14,741 | ₩14,768 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,728 | ₩14,989 | ₩14,648 | ₩14,781 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,701 | ₩14,741 | ₩14,594 | ₩14,701 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,022 | ₩15,209 | ₩14,781 | ₩14,795 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,848 | ₩15,182 | ₩14,848 | ₩14,902 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,862 | ₩15,042 | ₩14,768 | ₩14,835 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,741 | ₩15,022 | ₩14,681 | ₩14,701 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,461 | ₩14,708 | ₩14,394 | ₩14,675 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,781 | ₩14,835 | ₩14,113 | ₩14,367 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,528 | ₩14,842 | ₩14,495 | ₩14,688 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,541 | ₩14,701 | ₩14,367 | ₩14,541 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,741 | ₩14,875 | ₩14,327 | ₩14,381 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,875 | ₩15,061 | ₩14,608 | ₩14,741 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,102 | ₩15,336 | ₩14,942 | ₩14,982 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,557 | ₩15,637 | ₩15,096 | ₩15,196 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,530 | ₩16,118 | ₩15,430 | ₩15,436 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,543 | ₩15,744 | ₩15,476 | ₩15,530 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,690 | ₩15,971 | ₩15,443 | ₩15,476 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,410 | ₩15,784 | ₩15,396 | ₩15,436 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,035 | ₩15,396 | ₩14,915 | ₩15,370 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,329 | ₩15,637 | ₩14,982 | ₩14,995 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,236 | ₩15,597 | ₩15,236 | ₩15,329 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,410 | ₩15,410 | ₩15,102 | ₩15,236 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,249 | ₩15,410 | ₩14,761 | ₩14,902 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,263 | ₩15,423 | ₩15,142 | ₩15,376 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,196 | ₩15,196 | ₩14,728 | ₩14,928 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,811 | ₩15,811 | ₩15,436 | ₩15,530 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,476 | ₩15,710 | ₩15,303 | ₩15,570 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,450 | ₩15,570 | ₩15,136 | ₩15,490 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,249 | ₩15,450 | ₩15,062 | ₩15,276 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,089 | ₩15,410 | ₩14,902 | ₩15,343 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,116 | ₩15,209 | ₩14,989 | ₩15,089 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,928 | ₩15,022 | ₩14,708 | ₩14,728 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,701 | ₩15,129 | ₩14,621 | ₩14,928 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,608 | ₩14,989 | ₩14,328 | ₩14,848 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,942 | ₩14,969 | ₩14,581 | ₩14,608 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,955 | ₩15,129 | ₩14,848 | ₩14,902 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,263 | ₩15,356 | ₩14,855 | ₩15,182 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,129 | ₩16,022 | ₩15,096 | ₩15,450 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,370 | ₩15,450 | ₩15,042 | ₩15,089 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,650 | ₩15,650 | ₩15,196 | ₩15,436 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,439 | ₩16,439 | ₩15,670 | ₩15,704 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,131 | ₩16,646 | ₩16,131 | ₩16,532 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,746 | ₩16,893 | ₩15,704 | ₩16,091 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,388 | ₩17,575 | ₩17,160 | ₩17,267 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,987 | ₩17,334 | ₩16,880 | ₩17,294 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,947 | ₩17,267 | ₩16,866 | ₩16,947 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,374 | ₩17,374 | ₩16,933 | ₩16,960 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,673 | ₩17,267 | ₩16,479 | ₩17,254 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,880 | ₩16,933 | ₩16,572 | ₩16,666 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,013 | ₩17,174 | ₩16,746 | ₩16,880 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,428 | ₩17,702 | ₩16,933 | ₩16,987 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,094 | ₩17,588 | ₩17,094 | ₩17,495 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,508 | ₩17,508 | ₩17,053 | ₩17,214 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,682 | ₩17,875 | ₩17,414 | ₩17,535 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,789 | ₩18,109 | ₩17,642 | ₩17,655 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,842 | ₩18,016 | ₩17,628 | ₩17,789 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,842 | ₩18,029 | ₩17,695 | ₩17,842 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,361 | ₩17,628 | ₩17,267 | ₩17,508 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,733 | ₩17,348 | ₩16,612 | ₩17,241 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,666 | ₩16,920 | ₩16,559 | ₩16,572 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,332 | ₩16,719 | ₩16,238 | ₩16,666 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,666 | ₩16,786 | ₩16,359 | ₩16,452 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,332 | ₩16,739 | ₩16,272 | ₩16,639 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,348 | ₩17,468 | ₩16,278 | ₩16,559 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,666 | ₩16,813 | ₩16,439 | ₩16,439 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,866 | ₩17,013 | ₩16,653 | ₩16,853 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,639 | ₩17,267 | ₩16,619 | ₩16,920 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,987 | ₩17,194 | ₩16,679 | ₩16,893 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,559 | ₩16,913 | ₩16,198 | ₩16,840 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,637 | ₩16,105 | ₩15,623 | ₩16,064 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,209 | ₩15,684 | ₩15,116 | ₩15,476 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,249 | ₩15,463 | ₩15,075 | ₩15,383 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,476 | ₩15,717 | ₩15,363 | ₩15,436 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,209 | ₩15,209 | ₩14,969 | ₩15,182 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,356 | ₩15,623 | ₩15,106 | ₩15,383 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,316 | ₩15,356 | ₩14,768 | ₩14,969 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,888 | ₩15,370 | ₩14,781 | ₩15,356 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,035 | ₩15,309 | ₩14,969 | ₩15,062 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,370 | ₩15,623 | ₩15,129 | ₩15,196 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,223 | ₩15,383 | ₩14,989 | ₩15,223 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,543 | ₩15,717 | ₩14,955 | ₩15,009 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,650 | ₩15,664 | ₩15,129 | ₩15,450 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,717 | ₩15,984 | ₩15,637 | ₩15,984 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,757 | ₩16,031 | ₩15,557 | ₩15,824 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,704 | ₩15,824 | ₩15,236 | ₩15,784 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,185 | ₩16,392 | ₩15,770 | ₩15,998 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,506 | ₩16,726 | ₩16,185 | ₩16,479 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,840 | ₩16,960 | ₩16,506 | ₩16,653 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,040 | ₩17,496 | ₩16,372 | ₩16,719 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,374 | ₩17,782 | ₩17,087 | ₩17,548 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,775 | ₩17,795 | ₩17,187 | ₩17,535 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,815 | ₩18,290 | ₩17,381 | ₩18,042 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,855 | ₩17,909 | ₩17,501 | ₩17,869 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,708 | ₩18,096 | ₩17,561 | ₩17,802 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,604 | ₩18,604 | ₩17,682 | ₩17,735 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,302 | ₩18,778 | ₩18,230 | ₩18,711 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,470 | ₩18,711 | ₩18,002 | ₩18,711 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,403 | ₩18,695 | ₩18,296 | ₩18,577 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,590 | ₩18,590 | ₩18,009 | ₩18,296 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,844 | ₩18,991 | ₩18,196 | ₩18,590 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,098 | ₩19,285 | ₩18,443 | ₩18,590 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,285 | ₩19,446 | ₩18,791 | ₩18,925 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,513 | ₩19,967 | ₩18,991 | ₩19,045 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩19,005 | ₩19,673 | ₩18,838 | ₩19,473 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,617 | ₩18,951 | ₩18,443 | ₩18,925 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,537 | ₩18,617 | ₩18,310 | ₩18,377 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,072 | ₩19,299 | ₩18,577 | ₩18,697 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,622 | ₩20,689 | ₩18,390 | ₩19,072 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,366 | ₩20,041 | ₩19,185 | ₩19,967 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,432 | ₩19,673 | ₩18,951 | ₩19,526 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,649 | ₩20,889 | ₩19,513 | ₩19,606 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,250 | ₩21,551 | ₩20,421 | ₩20,649 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,985 | ₩21,985 | ₩21,250 | ₩21,317 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,226 | ₩22,620 | ₩21,611 | ₩21,878 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,014 | ₩23,014 | ₩22,713 | ₩22,921 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,987 | ₩23,495 | ₩22,987 | ₩23,121 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,800 | ₩23,021 | ₩22,587 | ₩22,974 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,041 | ₩23,146 | ₩22,533 | ₩22,707 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,281 | ₩23,509 | ₩23,114 | ₩23,281 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,375 | ₩23,756 | ₩23,228 | ₩23,295 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,068 | ₩23,108 | ₩22,667 | ₩23,028 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,014 | ₩23,241 | ₩22,860 | ₩23,068 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,907 | ₩23,281 | ₩22,854 | ₩23,028 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,495 | ₩23,656 | ₩23,068 | ₩23,094 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,161 | ₩23,789 | ₩23,068 | ₩23,509 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,907 | ₩23,388 | ₩22,747 | ₩23,255 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,373 | ₩23,455 | ₩22,279 | ₩22,961 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,277 | ₩22,346 | ₩21,277 | ₩22,346 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,277 | ₩21,451 | ₩21,183 | ₩21,277 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,237 | ₩21,357 | ₩21,090 | ₩21,237 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,517 | ₩21,704 | ₩21,257 | ₩21,277 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,551 | ₩21,638 | ₩21,410 | ₩21,491 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,277 | ₩21,598 | ₩21,277 | ₩21,584 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,290 | ₩21,451 | ₩21,163 | ₩21,330 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,956 | ₩21,257 | ₩20,809 | ₩21,237 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,889 | ₩21,103 | ₩20,622 | ₩20,956 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,903 | ₩21,116 | ₩20,715 | ₩20,943 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,715 | ₩20,876 | ₩20,528 | ₩20,822 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,849 | ₩20,889 | ₩20,448 | ₩20,568 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,969 | ₩21,026 | ₩20,435 | ₩20,715 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,678 | ₩21,704 | ₩21,023 | ₩21,050 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,664 | ₩21,825 | ₩21,237 | ₩21,624 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,624 | ₩22,012 | ₩21,537 | ₩21,598 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,116 | ₩21,731 | ₩21,043 | ₩21,504 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,715 | ₩21,183 | ₩20,689 | ₩21,050 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,462 | ₩20,809 | ₩20,359 | ₩20,742 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,756 | ₩21,030 | ₩20,274 | ₩20,341 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,314 | ₩21,036 | ₩20,288 | ₩20,715 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,274 | ₩20,595 | ₩20,234 | ₩20,355 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,181 | ₩20,421 | ₩20,114 | ₩20,274 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,940 | ₩20,301 | ₩19,887 | ₩20,127 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,767 | ₩20,181 | ₩19,700 | ₩20,141 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,272 | ₩19,746 | ₩19,272 | ₩19,700 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,245 | ₩19,332 | ₩19,065 | ₩19,272 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,192 | ₩19,366 | ₩19,065 | ₩19,232 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,312 | ₩19,486 | ₩18,965 | ₩19,072 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,954 | ₩20,074 | ₩19,192 | ₩19,272 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,713 | ₩19,860 | ₩19,503 | ₩19,726 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,232 | ₩19,927 | ₩19,152 | ₩19,753 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,606 | ₩19,726 | ₩19,219 | ₩19,392 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,579 | ₩19,847 | ₩19,339 | ₩19,686 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,127 | ₩20,268 | ₩19,753 | ₩19,900 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,181 | ₩20,381 | ₩20,061 | ₩20,234 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,807 | ₩20,304 | ₩19,807 | ₩20,221 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,914 | ₩20,007 | ₩19,606 | ₩19,800 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,980 | ₩19,980 | ₩19,499 | ₩19,793 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,395 | ₩20,735 | ₩19,980 | ₩20,007 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,141 | ₩20,355 | ₩19,379 | ₩20,314 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,649 | ₩21,704 | ₩20,061 | ₩20,074 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,566 | ₩19,713 | ₩19,352 | ₩19,486 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,299 | ₩19,486 | ₩19,205 | ₩19,473 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,406 | ₩19,546 | ₩19,225 | ₩19,366 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,940 | ₩20,087 | ₩19,386 | ₩19,486 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,900 | ₩20,167 | ₩19,887 | ₩19,954 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,847 | ₩20,261 | ₩19,823 | ₩19,927 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,740 | ₩19,780 | ₩19,452 | ₩19,686 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,593 | ₩19,713 | ₩19,392 | ₩19,499 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,673 | ₩19,686 | ₩19,392 | ₩19,593 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,713 | ₩19,753 | ₩19,526 | ₩19,686 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,539 | ₩19,733 | ₩19,446 | ₩19,686 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,152 | ₩19,386 | ₩19,072 | ₩19,352 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,553 | ₩19,681 | ₩19,085 | ₩19,165 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,419 | ₩19,793 | ₩19,366 | ₩19,566 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,724 | ₩19,459 | ₩18,524 | ₩19,245 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,764 | ₩19,072 | ₩18,577 | ₩19,005 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,671 | ₩18,824 | ₩18,183 | ₩18,443 | -1.22% | 33.8만 |
|---|