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 | ₩15,117 | ₩15,678 | ₩15,077 | ₩15,585 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,837 | ₩15,124 | ₩14,630 | ₩15,037 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,770 | ₩14,950 | ₩14,630 | ₩14,837 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,917 | ₩15,104 | ₩14,817 | ₩14,957 | +0.27% | 135만 |
| 2026.10.05 | ₩14,383 | ₩15,024 | ₩14,009 | ₩14,823 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,675 | ₩13,688 | ₩13,361 | ₩13,635 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,595 | ₩13,675 | ₩13,274 | ₩13,541 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,541 | ₩13,595 | ₩13,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,555 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,435 | ₩13,475 | ₩13,208 | ₩13,435 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,541 | ₩13,561 | ₩13,321 | ₩13,435 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,595 | ₩13,742 | ₩13,501 | ₩13,675 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,595 | ₩13,662 | ₩13,328 | ₩13,555 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,955 | ₩13,996 | ₩13,648 | ₩13,675 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,022 | ₩14,129 | ₩13,795 | ₩14,022 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,528 | ₩13,882 | ₩13,515 | ₩13,862 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,408 | ₩13,501 | ₩13,228 | ₩13,355 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,608 | ₩13,608 | ₩13,415 | ₩13,421 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,728 | ₩13,735 | ₩13,314 | ₩13,435 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,955 | ₩14,263 | ₩13,655 | ₩13,675 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,182 | ₩14,276 | ₩13,875 | ₩13,996 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,516 | ₩14,590 | ₩14,182 | ₩14,182 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,369 | ₩14,543 | ₩14,156 | ₩14,356 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,383 | ₩14,536 | ₩14,096 | ₩14,450 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,823 | ₩15,051 | ₩14,770 | ₩14,957 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,944 | ₩15,132 | ₩14,823 | ₩14,877 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,278 | ₩15,391 | ₩14,930 | ₩15,104 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,024 | ₩15,278 | ₩14,890 | ₩15,131 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,904 | ₩15,197 | ₩14,503 | ₩15,024 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,131 | ₩15,378 | ₩15,077 | ₩15,144 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,545 | ₩15,625 | ₩15,077 | ₩15,144 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,491 | ₩15,692 | ₩15,438 | ₩15,558 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,718 | ₩15,825 | ₩15,478 | ₩15,491 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,318 | ₩15,772 | ₩15,211 | ₩15,732 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,318 | ₩15,485 | ₩15,131 | ₩15,331 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,184 | ₩15,565 | ₩15,171 | ₩15,304 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,224 | ₩15,371 | ₩15,024 | ₩15,104 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,157 | ₩15,491 | ₩15,104 | ₩15,304 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,251 | ₩15,264 | ₩14,970 | ₩15,037 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,358 | ₩15,485 | ₩15,144 | ₩15,251 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,518 | ₩15,546 | ₩15,231 | ₩15,358 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,837 | ₩15,551 | ₩14,837 | ₩15,531 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,064 | ₩15,197 | ₩14,763 | ₩14,837 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,077 | ₩15,431 | ₩14,904 | ₩14,957 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,184 | ₩15,326 | ₩14,917 | ₩14,957 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,064 | ₩15,465 | ₩15,057 | ₩15,398 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,184 | ₩15,197 | ₩14,970 | ₩14,997 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,371 | ₩15,551 | ₩15,111 | ₩15,144 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,091 | ₩15,611 | ₩15,091 | ₩15,264 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,490 | ₩15,117 | ₩14,490 | ₩14,917 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,024 | ₩15,211 | ₩14,089 | ₩14,450 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,383 | ₩14,703 | ₩14,209 | ₩14,650 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,730 | ₩14,743 | ₩14,216 | ₩14,263 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,770 | ₩14,864 | ₩14,610 | ₩14,823 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,610 | ₩14,844 | ₩14,570 | ₩14,770 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,503 | ₩14,556 | ₩14,296 | ₩14,423 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,463 | ₩14,610 | ₩14,296 | ₩14,410 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,890 | ₩14,964 | ₩14,576 | ₩14,596 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,690 | ₩15,071 | ₩14,637 | ₩14,877 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,763 | ₩14,844 | ₩14,536 | ₩14,810 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,583 | ₩14,797 | ₩14,516 | ₩14,703 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,970 | ₩14,984 | ₩14,777 | ₩14,823 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,957 | ₩15,144 | ₩14,850 | ₩14,890 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,623 | ₩14,890 | ₩14,556 | ₩14,823 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,823 | ₩14,990 | ₩14,483 | ₩14,570 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,837 | ₩15,057 | ₩14,730 | ₩14,757 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,717 | ₩14,977 | ₩14,637 | ₩14,770 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,690 | ₩14,730 | ₩14,583 | ₩14,690 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,010 | ₩15,197 | ₩14,770 | ₩14,783 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,837 | ₩15,171 | ₩14,837 | ₩14,890 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,850 | ₩15,030 | ₩14,757 | ₩14,823 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,730 | ₩15,010 | ₩14,670 | ₩14,690 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,450 | ₩14,697 | ₩14,383 | ₩14,663 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,770 | ₩14,823 | ₩14,102 | ₩14,356 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,516 | ₩14,830 | ₩14,484 | ₩14,677 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,530 | ₩14,690 | ₩14,356 | ₩14,530 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,730 | ₩14,864 | ₩14,316 | ₩14,369 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,864 | ₩15,049 | ₩14,596 | ₩14,730 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,091 | ₩15,324 | ₩14,930 | ₩14,970 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,545 | ₩15,625 | ₩15,084 | ₩15,184 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,518 | ₩16,106 | ₩15,418 | ₩15,424 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,531 | ₩15,732 | ₩15,465 | ₩15,518 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,678 | ₩15,959 | ₩15,431 | ₩15,465 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,398 | ₩15,772 | ₩15,384 | ₩15,424 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,024 | ₩15,384 | ₩14,904 | ₩15,358 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,318 | ₩15,625 | ₩14,970 | ₩14,984 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,224 | ₩15,585 | ₩15,224 | ₩15,318 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,398 | ₩15,398 | ₩15,091 | ₩15,224 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,237 | ₩15,398 | ₩14,750 | ₩14,890 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,251 | ₩15,411 | ₩15,131 | ₩15,364 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,184 | ₩15,184 | ₩14,717 | ₩14,917 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,798 | ₩15,798 | ₩15,424 | ₩15,518 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,465 | ₩15,698 | ₩15,291 | ₩15,558 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,438 | ₩15,558 | ₩15,124 | ₩15,478 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,237 | ₩15,438 | ₩15,051 | ₩15,264 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,077 | ₩15,398 | ₩14,890 | ₩15,331 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,104 | ₩15,197 | ₩14,977 | ₩15,077 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,917 | ₩15,010 | ₩14,697 | ₩14,717 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,690 | ₩15,117 | ₩14,610 | ₩14,917 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,596 | ₩14,977 | ₩14,317 | ₩14,837 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,930 | ₩14,957 | ₩14,570 | ₩14,596 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,944 | ₩15,117 | ₩14,837 | ₩14,890 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,251 | ₩15,344 | ₩14,844 | ₩15,171 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,117 | ₩16,009 | ₩15,084 | ₩15,438 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,358 | ₩15,438 | ₩15,030 | ₩15,077 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,638 | ₩15,638 | ₩15,184 | ₩15,424 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,426 | ₩16,426 | ₩15,658 | ₩15,692 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,119 | ₩16,633 | ₩16,119 | ₩16,520 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,733 | ₩16,880 | ₩15,692 | ₩16,079 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,374 | ₩17,561 | ₩17,147 | ₩17,254 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,974 | ₩17,321 | ₩16,867 | ₩17,281 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,934 | ₩17,254 | ₩16,853 | ₩16,934 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,361 | ₩17,361 | ₩16,920 | ₩16,947 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,660 | ₩17,254 | ₩16,466 | ₩17,241 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,867 | ₩16,920 | ₩16,560 | ₩16,653 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,000 | ₩17,161 | ₩16,733 | ₩16,867 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,414 | ₩17,688 | ₩16,920 | ₩16,974 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,080 | ₩17,575 | ₩17,080 | ₩17,481 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,494 | ₩17,494 | ₩17,040 | ₩17,201 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,668 | ₩17,862 | ₩17,401 | ₩17,521 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,775 | ₩18,095 | ₩17,628 | ₩17,641 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,828 | ₩18,002 | ₩17,615 | ₩17,775 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,828 | ₩18,015 | ₩17,681 | ₩17,828 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,347 | ₩17,615 | ₩17,254 | ₩17,494 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,720 | ₩17,334 | ₩16,600 | ₩17,227 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,653 | ₩16,907 | ₩16,546 | ₩16,560 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,319 | ₩16,706 | ₩16,226 | ₩16,653 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,653 | ₩16,773 | ₩16,346 | ₩16,439 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,319 | ₩16,727 | ₩16,259 | ₩16,626 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,334 | ₩17,454 | ₩16,266 | ₩16,546 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,653 | ₩16,800 | ₩16,426 | ₩16,426 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,853 | ₩17,000 | ₩16,640 | ₩16,840 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,626 | ₩17,254 | ₩16,606 | ₩16,907 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,974 | ₩17,181 | ₩16,666 | ₩16,880 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,546 | ₩16,900 | ₩16,186 | ₩16,827 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,625 | ₩16,092 | ₩15,611 | ₩16,052 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,197 | ₩15,672 | ₩15,104 | ₩15,465 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,237 | ₩15,451 | ₩15,064 | ₩15,371 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,465 | ₩15,705 | ₩15,351 | ₩15,424 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,197 | ₩15,197 | ₩14,957 | ₩15,171 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,344 | ₩15,611 | ₩15,095 | ₩15,371 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,304 | ₩15,344 | ₩14,757 | ₩14,957 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,877 | ₩15,358 | ₩14,770 | ₩15,344 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,024 | ₩15,298 | ₩14,957 | ₩15,051 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,358 | ₩15,611 | ₩15,117 | ₩15,184 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,211 | ₩15,371 | ₩14,977 | ₩15,211 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,531 | ₩15,705 | ₩14,944 | ₩14,997 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,638 | ₩15,651 | ₩15,117 | ₩15,438 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,705 | ₩15,972 | ₩15,625 | ₩15,972 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,745 | ₩16,019 | ₩15,545 | ₩15,812 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,692 | ₩15,812 | ₩15,224 | ₩15,772 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,172 | ₩16,379 | ₩15,758 | ₩15,985 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,493 | ₩16,713 | ₩16,172 | ₩16,466 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,827 | ₩16,947 | ₩16,493 | ₩16,640 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,027 | ₩17,482 | ₩16,359 | ₩16,706 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,361 | ₩17,768 | ₩17,074 | ₩17,534 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,761 | ₩17,782 | ₩17,174 | ₩17,521 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,802 | ₩18,276 | ₩17,368 | ₩18,029 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,842 | ₩17,895 | ₩17,488 | ₩17,855 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,695 | ₩18,082 | ₩17,548 | ₩17,788 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,589 | ₩18,589 | ₩17,668 | ₩17,721 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,288 | ₩18,763 | ₩18,216 | ₩18,696 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,456 | ₩18,696 | ₩17,989 | ₩18,696 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,389 | ₩18,680 | ₩18,282 | ₩18,563 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,576 | ₩18,576 | ₩17,995 | ₩18,282 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,830 | ₩18,977 | ₩18,182 | ₩18,576 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,084 | ₩19,271 | ₩18,429 | ₩18,576 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,271 | ₩19,431 | ₩18,776 | ₩18,910 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,498 | ₩19,952 | ₩18,977 | ₩19,030 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩18,990 | ₩19,658 | ₩18,823 | ₩19,458 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,603 | ₩18,937 | ₩18,429 | ₩18,910 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,523 | ₩18,603 | ₩18,296 | ₩18,362 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,057 | ₩19,284 | ₩18,563 | ₩18,683 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,606 | ₩20,673 | ₩18,376 | ₩19,057 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,351 | ₩20,025 | ₩19,170 | ₩19,952 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,417 | ₩19,658 | ₩18,937 | ₩19,511 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,633 | ₩20,873 | ₩19,498 | ₩19,591 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,234 | ₩21,534 | ₩20,406 | ₩20,633 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,968 | ₩21,968 | ₩21,234 | ₩21,300 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,209 | ₩22,602 | ₩21,594 | ₩21,861 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩22,996 | ₩22,996 | ₩22,696 | ₩22,903 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,970 | ₩23,477 | ₩22,970 | ₩23,103 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,783 | ₩23,003 | ₩22,569 | ₩22,956 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,023 | ₩23,129 | ₩22,516 | ₩22,689 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,264 | ₩23,491 | ₩23,097 | ₩23,264 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,357 | ₩23,738 | ₩23,210 | ₩23,277 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,050 | ₩23,090 | ₩22,649 | ₩23,010 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩22,996 | ₩23,223 | ₩22,843 | ₩23,050 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,890 | ₩23,264 | ₩22,836 | ₩23,010 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,477 | ₩23,637 | ₩23,050 | ₩23,077 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,143 | ₩23,771 | ₩23,050 | ₩23,491 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,890 | ₩23,370 | ₩22,729 | ₩23,237 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,355 | ₩23,437 | ₩22,262 | ₩22,943 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,260 | ₩22,329 | ₩21,260 | ₩22,329 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,260 | ₩21,434 | ₩21,167 | ₩21,260 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,220 | ₩21,340 | ₩21,073 | ₩21,220 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,501 | ₩21,688 | ₩21,240 | ₩21,260 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,534 | ₩21,621 | ₩21,394 | ₩21,474 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,260 | ₩21,581 | ₩21,260 | ₩21,568 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,274 | ₩21,434 | ₩21,147 | ₩21,314 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,940 | ₩21,240 | ₩20,793 | ₩21,220 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,873 | ₩21,087 | ₩20,606 | ₩20,940 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,886 | ₩21,100 | ₩20,699 | ₩20,927 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,699 | ₩20,860 | ₩20,513 | ₩20,806 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,833 | ₩20,873 | ₩20,432 | ₩20,553 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,953 | ₩21,009 | ₩20,419 | ₩20,699 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,661 | ₩21,688 | ₩21,007 | ₩21,033 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,648 | ₩21,808 | ₩21,220 | ₩21,608 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,608 | ₩21,995 | ₩21,521 | ₩21,581 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,100 | ₩21,714 | ₩21,027 | ₩21,487 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,699 | ₩21,167 | ₩20,673 | ₩21,033 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,446 | ₩20,793 | ₩20,343 | ₩20,726 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,740 | ₩21,013 | ₩20,259 | ₩20,326 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,299 | ₩21,020 | ₩20,272 | ₩20,699 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,259 | ₩20,579 | ₩20,219 | ₩20,339 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,165 | ₩20,406 | ₩20,099 | ₩20,259 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,925 | ₩20,285 | ₩19,871 | ₩20,112 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,751 | ₩20,165 | ₩19,685 | ₩20,125 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,257 | ₩19,731 | ₩19,257 | ₩19,685 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,230 | ₩19,317 | ₩19,050 | ₩19,257 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,177 | ₩19,351 | ₩19,050 | ₩19,217 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,297 | ₩19,471 | ₩18,950 | ₩19,057 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,938 | ₩20,058 | ₩19,177 | ₩19,257 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,698 | ₩19,845 | ₩19,488 | ₩19,711 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,217 | ₩19,912 | ₩19,137 | ₩19,738 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,591 | ₩19,711 | ₩19,204 | ₩19,377 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,564 | ₩19,831 | ₩19,324 | ₩19,671 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,112 | ₩20,252 | ₩19,738 | ₩19,885 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,165 | ₩20,366 | ₩20,045 | ₩20,219 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,791 | ₩20,288 | ₩19,791 | ₩20,205 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,898 | ₩19,992 | ₩19,591 | ₩19,785 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,965 | ₩19,965 | ₩19,484 | ₩19,778 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,379 | ₩20,720 | ₩19,965 | ₩19,992 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,125 | ₩20,339 | ₩19,364 | ₩20,299 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,633 | ₩21,688 | ₩20,045 | ₩20,058 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,551 | ₩19,698 | ₩19,337 | ₩19,471 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,284 | ₩19,471 | ₩19,190 | ₩19,458 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,391 | ₩19,531 | ₩19,210 | ₩19,351 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,925 | ₩20,072 | ₩19,371 | ₩19,471 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,885 | ₩20,152 | ₩19,871 | ₩19,938 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,831 | ₩20,245 | ₩19,807 | ₩19,912 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,725 | ₩19,765 | ₩19,437 | ₩19,671 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,578 | ₩19,698 | ₩19,377 | ₩19,484 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,658 | ₩19,671 | ₩19,377 | ₩19,578 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,698 | ₩19,738 | ₩19,511 | ₩19,671 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,524 | ₩19,718 | ₩19,431 | ₩19,671 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,137 | ₩19,371 | ₩19,057 | ₩19,337 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,538 | ₩19,666 | ₩19,070 | ₩19,150 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,404 | ₩19,778 | ₩19,351 | ₩19,551 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,710 | ₩19,444 | ₩18,509 | ₩19,230 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,750 | ₩19,057 | ₩18,563 | ₩18,990 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,656 | ₩18,810 | ₩18,169 | ₩18,429 | -1.22% | 33.8만 |
|---|