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 | ₩15,138 | ₩15,700 | ₩15,098 | ₩15,606 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,857 | ₩15,145 | ₩14,650 | ₩15,058 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,790 | ₩14,971 | ₩14,650 | ₩14,857 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,937 | ₩15,125 | ₩14,837 | ₩14,978 | +0.27% | 135만 |
| 2026.10.05 | ₩14,403 | ₩15,044 | ₩14,028 | ₩14,844 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,694 | ₩13,707 | ₩13,379 | ₩13,654 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,614 | ₩13,694 | ₩13,293 | ₩13,560 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,560 | ₩13,614 | ₩13,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,573 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,453 | ₩13,493 | ₩13,226 | ₩13,453 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,560 | ₩13,580 | ₩13,339 | ₩13,453 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,614 | ₩13,761 | ₩13,520 | ₩13,694 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,614 | ₩13,680 | ₩13,346 | ₩13,573 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,975 | ₩14,015 | ₩13,667 | ₩13,694 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,041 | ₩14,148 | ₩13,814 | ₩14,041 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,547 | ₩13,901 | ₩13,533 | ₩13,881 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,426 | ₩13,520 | ₩13,246 | ₩13,373 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,627 | ₩13,627 | ₩13,433 | ₩13,440 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,747 | ₩13,754 | ₩13,333 | ₩13,453 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,975 | ₩14,282 | ₩13,674 | ₩13,694 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,202 | ₩14,296 | ₩13,894 | ₩14,015 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,536 | ₩14,610 | ₩14,202 | ₩14,202 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,389 | ₩14,563 | ₩14,175 | ₩14,376 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,403 | ₩14,556 | ₩14,115 | ₩14,469 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,844 | ₩15,071 | ₩14,790 | ₩14,978 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,964 | ₩15,153 | ₩14,844 | ₩14,897 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,298 | ₩15,412 | ₩14,951 | ₩15,125 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,044 | ₩15,298 | ₩14,911 | ₩15,151 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,924 | ₩15,218 | ₩14,523 | ₩15,044 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,151 | ₩15,399 | ₩15,098 | ₩15,165 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,566 | ₩15,646 | ₩15,098 | ₩15,165 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,512 | ₩15,713 | ₩15,459 | ₩15,579 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,740 | ₩15,847 | ₩15,499 | ₩15,512 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,339 | ₩15,793 | ₩15,232 | ₩15,753 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,339 | ₩15,506 | ₩15,151 | ₩15,352 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,205 | ₩15,586 | ₩15,192 | ₩15,325 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,245 | ₩15,392 | ₩15,044 | ₩15,125 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,178 | ₩15,512 | ₩15,125 | ₩15,325 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,272 | ₩15,285 | ₩14,991 | ₩15,058 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,379 | ₩15,506 | ₩15,165 | ₩15,272 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,539 | ₩15,567 | ₩15,252 | ₩15,379 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,857 | ₩15,573 | ₩14,857 | ₩15,553 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,085 | ₩15,218 | ₩14,784 | ₩14,857 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,098 | ₩15,452 | ₩14,924 | ₩14,978 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,205 | ₩15,347 | ₩14,937 | ₩14,978 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,085 | ₩15,486 | ₩15,078 | ₩15,419 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,205 | ₩15,218 | ₩14,991 | ₩15,018 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,392 | ₩15,573 | ₩15,131 | ₩15,165 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,111 | ₩15,633 | ₩15,111 | ₩15,285 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,509 | ₩15,138 | ₩14,509 | ₩14,937 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,044 | ₩15,232 | ₩14,108 | ₩14,469 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,403 | ₩14,723 | ₩14,229 | ₩14,670 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,750 | ₩14,764 | ₩14,235 | ₩14,282 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,790 | ₩14,884 | ₩14,630 | ₩14,844 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,630 | ₩14,864 | ₩14,590 | ₩14,790 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,523 | ₩14,576 | ₩14,316 | ₩14,443 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,483 | ₩14,630 | ₩14,316 | ₩14,429 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,911 | ₩14,984 | ₩14,596 | ₩14,616 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,710 | ₩15,091 | ₩14,657 | ₩14,897 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,784 | ₩14,864 | ₩14,556 | ₩14,830 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,603 | ₩14,817 | ₩14,536 | ₩14,723 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,991 | ₩15,004 | ₩14,797 | ₩14,844 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,978 | ₩15,165 | ₩14,871 | ₩14,911 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,643 | ₩14,911 | ₩14,576 | ₩14,844 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,844 | ₩15,011 | ₩14,503 | ₩14,590 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,857 | ₩15,078 | ₩14,750 | ₩14,777 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,737 | ₩14,998 | ₩14,657 | ₩14,790 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,710 | ₩14,750 | ₩14,603 | ₩14,710 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,031 | ₩15,218 | ₩14,790 | ₩14,804 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,857 | ₩15,192 | ₩14,857 | ₩14,911 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,871 | ₩15,051 | ₩14,777 | ₩14,844 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,750 | ₩15,031 | ₩14,690 | ₩14,710 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,469 | ₩14,717 | ₩14,403 | ₩14,683 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,790 | ₩14,844 | ₩14,122 | ₩14,376 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,536 | ₩14,850 | ₩14,504 | ₩14,697 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,550 | ₩14,710 | ₩14,376 | ₩14,550 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,750 | ₩14,884 | ₩14,336 | ₩14,389 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,884 | ₩15,070 | ₩14,616 | ₩14,750 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,111 | ₩15,345 | ₩14,951 | ₩14,991 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,566 | ₩15,646 | ₩15,105 | ₩15,205 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,539 | ₩16,128 | ₩15,439 | ₩15,446 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,553 | ₩15,753 | ₩15,486 | ₩15,539 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,700 | ₩15,980 | ₩15,452 | ₩15,486 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,419 | ₩15,793 | ₩15,405 | ₩15,446 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,044 | ₩15,405 | ₩14,924 | ₩15,379 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,339 | ₩15,646 | ₩14,991 | ₩15,004 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,245 | ₩15,606 | ₩15,245 | ₩15,339 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,419 | ₩15,419 | ₩15,111 | ₩15,245 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,258 | ₩15,419 | ₩14,770 | ₩14,911 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,272 | ₩15,432 | ₩15,151 | ₩15,385 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,205 | ₩15,205 | ₩14,737 | ₩14,937 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,820 | ₩15,820 | ₩15,446 | ₩15,539 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,486 | ₩15,720 | ₩15,312 | ₩15,579 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,459 | ₩15,579 | ₩15,145 | ₩15,499 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,258 | ₩15,459 | ₩15,071 | ₩15,285 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,098 | ₩15,419 | ₩14,911 | ₩15,352 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,125 | ₩15,218 | ₩14,998 | ₩15,098 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,937 | ₩15,031 | ₩14,717 | ₩14,737 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,710 | ₩15,138 | ₩14,630 | ₩14,937 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,616 | ₩14,998 | ₩14,337 | ₩14,857 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,951 | ₩14,978 | ₩14,590 | ₩14,616 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,964 | ₩15,138 | ₩14,857 | ₩14,911 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,272 | ₩15,365 | ₩14,864 | ₩15,192 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,138 | ₩16,031 | ₩15,105 | ₩15,459 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,379 | ₩15,459 | ₩15,051 | ₩15,098 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,660 | ₩15,660 | ₩15,205 | ₩15,446 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,449 | ₩16,449 | ₩15,680 | ₩15,713 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,141 | ₩16,656 | ₩16,141 | ₩16,542 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,756 | ₩16,903 | ₩15,713 | ₩16,101 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,398 | ₩17,585 | ₩17,171 | ₩17,278 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,997 | ₩17,345 | ₩16,890 | ₩17,304 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,957 | ₩17,278 | ₩16,876 | ₩16,957 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,385 | ₩17,385 | ₩16,943 | ₩16,970 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,683 | ₩17,278 | ₩16,489 | ₩17,264 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,890 | ₩16,943 | ₩16,582 | ₩16,676 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,024 | ₩17,184 | ₩16,756 | ₩16,890 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,438 | ₩17,712 | ₩16,943 | ₩16,997 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,104 | ₩17,599 | ₩17,104 | ₩17,505 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,518 | ₩17,518 | ₩17,064 | ₩17,224 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,692 | ₩17,886 | ₩17,425 | ₩17,545 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,799 | ₩18,120 | ₩17,652 | ₩17,665 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,853 | ₩18,027 | ₩17,639 | ₩17,799 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,853 | ₩18,040 | ₩17,706 | ₩17,853 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,371 | ₩17,639 | ₩17,278 | ₩17,518 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,743 | ₩17,358 | ₩16,622 | ₩17,251 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,676 | ₩16,930 | ₩16,569 | ₩16,582 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,342 | ₩16,729 | ₩16,248 | ₩16,676 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,676 | ₩16,796 | ₩16,368 | ₩16,462 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,342 | ₩16,749 | ₩16,281 | ₩16,649 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,358 | ₩17,478 | ₩16,288 | ₩16,569 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,676 | ₩16,823 | ₩16,449 | ₩16,449 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,876 | ₩17,024 | ₩16,663 | ₩16,863 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,649 | ₩17,278 | ₩16,629 | ₩16,930 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,997 | ₩17,204 | ₩16,689 | ₩16,903 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,569 | ₩16,923 | ₩16,208 | ₩16,850 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,646 | ₩16,114 | ₩15,633 | ₩16,074 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,218 | ₩15,693 | ₩15,125 | ₩15,486 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,258 | ₩15,472 | ₩15,085 | ₩15,392 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,486 | ₩15,726 | ₩15,372 | ₩15,446 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,218 | ₩15,218 | ₩14,978 | ₩15,192 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,365 | ₩15,633 | ₩15,115 | ₩15,392 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,325 | ₩15,365 | ₩14,777 | ₩14,978 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,897 | ₩15,379 | ₩14,790 | ₩15,365 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,044 | ₩15,319 | ₩14,978 | ₩15,071 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,379 | ₩15,633 | ₩15,138 | ₩15,205 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,232 | ₩15,392 | ₩14,998 | ₩15,232 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,553 | ₩15,726 | ₩14,964 | ₩15,018 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,660 | ₩15,673 | ₩15,138 | ₩15,459 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,726 | ₩15,994 | ₩15,646 | ₩15,994 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,767 | ₩16,041 | ₩15,566 | ₩15,833 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,713 | ₩15,833 | ₩15,245 | ₩15,793 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,194 | ₩16,402 | ₩15,780 | ₩16,007 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,515 | ₩16,736 | ₩16,194 | ₩16,489 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,850 | ₩16,970 | ₩16,515 | ₩16,663 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,050 | ₩17,506 | ₩16,382 | ₩16,729 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,385 | ₩17,793 | ₩17,097 | ₩17,558 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,786 | ₩17,806 | ₩17,197 | ₩17,545 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,826 | ₩18,301 | ₩17,391 | ₩18,053 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,866 | ₩17,920 | ₩17,512 | ₩17,879 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,719 | ₩18,107 | ₩17,572 | ₩17,813 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,615 | ₩18,615 | ₩17,692 | ₩17,746 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,313 | ₩18,789 | ₩18,240 | ₩18,722 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,481 | ₩18,722 | ₩18,013 | ₩18,722 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,414 | ₩18,706 | ₩18,307 | ₩18,588 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,602 | ₩18,602 | ₩18,020 | ₩18,307 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,856 | ₩19,003 | ₩18,207 | ₩18,602 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,110 | ₩19,297 | ₩18,454 | ₩18,602 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,297 | ₩19,457 | ₩18,802 | ₩18,936 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,524 | ₩19,979 | ₩19,003 | ₩19,056 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩19,016 | ₩19,685 | ₩18,849 | ₩19,484 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,628 | ₩18,963 | ₩18,454 | ₩18,936 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,548 | ₩18,628 | ₩18,321 | ₩18,388 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,083 | ₩19,310 | ₩18,588 | ₩18,709 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,634 | ₩20,701 | ₩18,401 | ₩19,083 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,377 | ₩20,053 | ₩19,197 | ₩19,979 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,444 | ₩19,685 | ₩18,963 | ₩19,538 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,661 | ₩20,902 | ₩19,524 | ₩19,618 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,263 | ₩21,564 | ₩20,434 | ₩20,661 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,998 | ₩21,998 | ₩21,263 | ₩21,330 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,239 | ₩22,633 | ₩21,624 | ₩21,891 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,028 | ₩23,028 | ₩22,727 | ₩22,934 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩23,001 | ₩23,509 | ₩23,001 | ₩23,135 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,814 | ₩23,035 | ₩22,600 | ₩22,988 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,055 | ₩23,160 | ₩22,547 | ₩22,720 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,295 | ₩23,523 | ₩23,128 | ₩23,295 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,389 | ₩23,770 | ₩23,242 | ₩23,309 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,081 | ₩23,122 | ₩22,680 | ₩23,041 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,028 | ₩23,255 | ₩22,874 | ₩23,081 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,921 | ₩23,295 | ₩22,867 | ₩23,041 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,509 | ₩23,670 | ₩23,081 | ₩23,108 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,175 | ₩23,804 | ₩23,081 | ₩23,523 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,921 | ₩23,402 | ₩22,761 | ₩23,269 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,386 | ₩23,469 | ₩22,292 | ₩22,974 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,289 | ₩22,359 | ₩21,289 | ₩22,359 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,289 | ₩21,463 | ₩21,196 | ₩21,289 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,249 | ₩21,370 | ₩21,102 | ₩21,249 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,530 | ₩21,717 | ₩21,269 | ₩21,289 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,564 | ₩21,651 | ₩21,423 | ₩21,503 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,289 | ₩21,610 | ₩21,289 | ₩21,597 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,303 | ₩21,463 | ₩21,176 | ₩21,343 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,969 | ₩21,269 | ₩20,821 | ₩21,249 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,902 | ₩21,116 | ₩20,634 | ₩20,969 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,915 | ₩21,129 | ₩20,728 | ₩20,955 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,728 | ₩20,888 | ₩20,541 | ₩20,835 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,862 | ₩20,902 | ₩20,460 | ₩20,581 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,982 | ₩21,038 | ₩20,447 | ₩20,728 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,691 | ₩21,717 | ₩21,035 | ₩21,062 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,677 | ₩21,838 | ₩21,249 | ₩21,637 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,637 | ₩22,025 | ₩21,550 | ₩21,610 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,129 | ₩21,744 | ₩21,055 | ₩21,517 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,728 | ₩21,196 | ₩20,701 | ₩21,062 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,474 | ₩20,821 | ₩20,371 | ₩20,755 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,768 | ₩21,042 | ₩20,287 | ₩20,353 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,327 | ₩21,049 | ₩20,300 | ₩20,728 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,287 | ₩20,607 | ₩20,246 | ₩20,367 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,193 | ₩20,434 | ₩20,126 | ₩20,287 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,952 | ₩20,313 | ₩19,899 | ₩20,139 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,778 | ₩20,193 | ₩19,712 | ₩20,153 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,284 | ₩19,758 | ₩19,284 | ₩19,712 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,257 | ₩19,344 | ₩19,076 | ₩19,284 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,203 | ₩19,377 | ₩19,076 | ₩19,243 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,324 | ₩19,498 | ₩18,976 | ₩19,083 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,966 | ₩20,086 | ₩19,203 | ₩19,284 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,725 | ₩19,872 | ₩19,515 | ₩19,738 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,243 | ₩19,939 | ₩19,163 | ₩19,765 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,618 | ₩19,738 | ₩19,230 | ₩19,404 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,591 | ₩19,859 | ₩19,350 | ₩19,698 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,139 | ₩20,280 | ₩19,765 | ₩19,912 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,193 | ₩20,394 | ₩20,073 | ₩20,246 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,818 | ₩20,316 | ₩19,818 | ₩20,233 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,925 | ₩20,019 | ₩19,618 | ₩19,812 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,992 | ₩19,992 | ₩19,511 | ₩19,805 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,407 | ₩20,748 | ₩19,992 | ₩20,019 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,153 | ₩20,367 | ₩19,391 | ₩20,327 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,661 | ₩21,717 | ₩20,073 | ₩20,086 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,578 | ₩19,725 | ₩19,364 | ₩19,498 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,310 | ₩19,498 | ₩19,217 | ₩19,484 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,417 | ₩19,558 | ₩19,237 | ₩19,377 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,952 | ₩20,099 | ₩19,397 | ₩19,498 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,912 | ₩20,180 | ₩19,899 | ₩19,966 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,859 | ₩20,273 | ₩19,835 | ₩19,939 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,752 | ₩19,792 | ₩19,464 | ₩19,698 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,605 | ₩19,725 | ₩19,404 | ₩19,511 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,685 | ₩19,698 | ₩19,404 | ₩19,605 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,725 | ₩19,765 | ₩19,538 | ₩19,698 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,551 | ₩19,745 | ₩19,457 | ₩19,698 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,163 | ₩19,397 | ₩19,083 | ₩19,364 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,564 | ₩19,693 | ₩19,096 | ₩19,177 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,431 | ₩19,805 | ₩19,377 | ₩19,578 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,735 | ₩19,471 | ₩18,535 | ₩19,257 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,775 | ₩19,083 | ₩18,588 | ₩19,016 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,682 | ₩18,836 | ₩18,194 | ₩18,454 | -1.22% | 33.8만 |
|---|