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 | ₩15,120 | ₩15,681 | ₩15,080 | ₩15,587 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,839 | ₩15,127 | ₩14,632 | ₩15,040 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,773 | ₩14,953 | ₩14,632 | ₩14,839 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,920 | ₩15,107 | ₩14,819 | ₩14,960 | +0.27% | 135만 |
| 2026.10.05 | ₩14,385 | ₩15,026 | ₩14,011 | ₩14,826 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,677 | ₩13,691 | ₩13,363 | ₩13,637 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,597 | ₩13,677 | ₩13,277 | ₩13,544 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,544 | ₩13,597 | ₩13,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,557 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,437 | ₩13,477 | ₩13,210 | ₩13,437 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,544 | ₩13,564 | ₩13,323 | ₩13,437 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,597 | ₩13,744 | ₩13,504 | ₩13,677 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,597 | ₩13,664 | ₩13,330 | ₩13,557 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,958 | ₩13,998 | ₩13,651 | ₩13,677 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,025 | ₩14,131 | ₩13,798 | ₩14,025 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,530 | ₩13,884 | ₩13,517 | ₩13,864 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,410 | ₩13,504 | ₩13,230 | ₩13,357 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,611 | ₩13,611 | ₩13,417 | ₩13,424 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,731 | ₩13,737 | ₩13,317 | ₩13,437 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,958 | ₩14,265 | ₩13,657 | ₩13,677 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,185 | ₩14,278 | ₩13,878 | ₩13,998 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,519 | ₩14,592 | ₩14,185 | ₩14,185 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,372 | ₩14,546 | ₩14,158 | ₩14,359 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,385 | ₩14,539 | ₩14,098 | ₩14,452 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,826 | ₩15,053 | ₩14,773 | ₩14,960 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,946 | ₩15,135 | ₩14,826 | ₩14,879 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,280 | ₩15,394 | ₩14,933 | ₩15,107 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,026 | ₩15,280 | ₩14,893 | ₩15,133 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,906 | ₩15,200 | ₩14,505 | ₩15,026 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,133 | ₩15,380 | ₩15,080 | ₩15,147 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,547 | ₩15,627 | ₩15,080 | ₩15,147 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,494 | ₩15,694 | ₩15,440 | ₩15,561 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,721 | ₩15,828 | ₩15,481 | ₩15,494 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,320 | ₩15,774 | ₩15,213 | ₩15,734 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,320 | ₩15,487 | ₩15,133 | ₩15,334 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,187 | ₩15,567 | ₩15,173 | ₩15,307 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,227 | ₩15,374 | ₩15,026 | ₩15,107 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,160 | ₩15,494 | ₩15,107 | ₩15,307 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,253 | ₩15,267 | ₩14,973 | ₩15,040 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,360 | ₩15,487 | ₩15,147 | ₩15,253 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,521 | ₩15,549 | ₩15,233 | ₩15,360 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,839 | ₩15,554 | ₩14,839 | ₩15,534 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,066 | ₩15,200 | ₩14,766 | ₩14,839 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,080 | ₩15,434 | ₩14,906 | ₩14,960 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,187 | ₩15,328 | ₩14,920 | ₩14,960 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,066 | ₩15,467 | ₩15,060 | ₩15,400 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,187 | ₩15,200 | ₩14,973 | ₩15,000 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,374 | ₩15,554 | ₩15,113 | ₩15,147 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,093 | ₩15,614 | ₩15,093 | ₩15,267 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,492 | ₩15,120 | ₩14,492 | ₩14,920 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,026 | ₩15,213 | ₩14,091 | ₩14,452 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,385 | ₩14,706 | ₩14,212 | ₩14,652 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,733 | ₩14,746 | ₩14,218 | ₩14,265 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,773 | ₩14,866 | ₩14,612 | ₩14,826 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,612 | ₩14,846 | ₩14,572 | ₩14,773 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,505 | ₩14,559 | ₩14,298 | ₩14,425 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,465 | ₩14,612 | ₩14,298 | ₩14,412 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,893 | ₩14,966 | ₩14,579 | ₩14,599 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,692 | ₩15,073 | ₩14,639 | ₩14,879 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,766 | ₩14,846 | ₩14,539 | ₩14,813 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,586 | ₩14,799 | ₩14,519 | ₩14,706 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,973 | ₩14,986 | ₩14,779 | ₩14,826 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,960 | ₩15,147 | ₩14,853 | ₩14,893 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,626 | ₩14,893 | ₩14,559 | ₩14,826 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,826 | ₩14,993 | ₩14,485 | ₩14,572 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,839 | ₩15,060 | ₩14,733 | ₩14,759 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,719 | ₩14,980 | ₩14,639 | ₩14,773 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,692 | ₩14,733 | ₩14,586 | ₩14,692 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,013 | ₩15,200 | ₩14,773 | ₩14,786 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,839 | ₩15,173 | ₩14,839 | ₩14,893 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,853 | ₩15,033 | ₩14,759 | ₩14,826 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,733 | ₩15,013 | ₩14,672 | ₩14,692 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,452 | ₩14,699 | ₩14,385 | ₩14,666 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,773 | ₩14,826 | ₩14,105 | ₩14,359 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,519 | ₩14,833 | ₩14,487 | ₩14,679 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,532 | ₩14,692 | ₩14,359 | ₩14,532 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,733 | ₩14,866 | ₩14,318 | ₩14,372 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,866 | ₩15,052 | ₩14,599 | ₩14,733 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,093 | ₩15,327 | ₩14,933 | ₩14,973 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,547 | ₩15,627 | ₩15,087 | ₩15,187 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,521 | ₩16,108 | ₩15,420 | ₩15,427 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,534 | ₩15,734 | ₩15,467 | ₩15,521 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,681 | ₩15,961 | ₩15,434 | ₩15,467 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,400 | ₩15,774 | ₩15,387 | ₩15,427 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,026 | ₩15,387 | ₩14,906 | ₩15,360 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,320 | ₩15,627 | ₩14,973 | ₩14,986 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,227 | ₩15,587 | ₩15,227 | ₩15,320 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,400 | ₩15,400 | ₩15,093 | ₩15,227 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,240 | ₩15,400 | ₩14,753 | ₩14,893 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,253 | ₩15,414 | ₩15,133 | ₩15,367 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,187 | ₩15,187 | ₩14,719 | ₩14,920 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,801 | ₩15,801 | ₩15,427 | ₩15,521 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,467 | ₩15,701 | ₩15,294 | ₩15,561 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,440 | ₩15,561 | ₩15,127 | ₩15,481 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,240 | ₩15,440 | ₩15,053 | ₩15,267 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,080 | ₩15,400 | ₩14,893 | ₩15,334 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,107 | ₩15,200 | ₩14,980 | ₩15,080 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,920 | ₩15,013 | ₩14,699 | ₩14,719 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,692 | ₩15,120 | ₩14,612 | ₩14,920 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,599 | ₩14,980 | ₩14,320 | ₩14,839 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,933 | ₩14,960 | ₩14,572 | ₩14,599 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,946 | ₩15,120 | ₩14,839 | ₩14,893 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,253 | ₩15,347 | ₩14,846 | ₩15,173 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,120 | ₩16,012 | ₩15,087 | ₩15,440 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,360 | ₩15,440 | ₩15,033 | ₩15,080 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,641 | ₩15,641 | ₩15,187 | ₩15,427 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,429 | ₩16,429 | ₩15,661 | ₩15,694 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,122 | ₩16,636 | ₩16,122 | ₩16,522 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,736 | ₩16,883 | ₩15,694 | ₩16,082 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,377 | ₩17,564 | ₩17,150 | ₩17,257 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,976 | ₩17,324 | ₩16,870 | ₩17,284 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,936 | ₩17,257 | ₩16,856 | ₩16,936 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,364 | ₩17,364 | ₩16,923 | ₩16,950 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,663 | ₩17,257 | ₩16,469 | ₩17,244 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,870 | ₩16,923 | ₩16,562 | ₩16,656 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,003 | ₩17,163 | ₩16,736 | ₩16,870 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,417 | ₩17,691 | ₩16,923 | ₩16,976 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,083 | ₩17,578 | ₩17,083 | ₩17,484 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,497 | ₩17,497 | ₩17,043 | ₩17,204 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,671 | ₩17,865 | ₩17,404 | ₩17,524 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,778 | ₩18,098 | ₩17,631 | ₩17,644 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,831 | ₩18,005 | ₩17,618 | ₩17,778 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,831 | ₩18,018 | ₩17,684 | ₩17,831 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,350 | ₩17,618 | ₩17,257 | ₩17,497 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,723 | ₩17,337 | ₩16,603 | ₩17,230 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,656 | ₩16,910 | ₩16,549 | ₩16,562 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,322 | ₩16,709 | ₩16,229 | ₩16,656 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,656 | ₩16,776 | ₩16,349 | ₩16,442 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,322 | ₩16,729 | ₩16,262 | ₩16,629 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,337 | ₩17,457 | ₩16,269 | ₩16,549 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,656 | ₩16,803 | ₩16,429 | ₩16,429 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,856 | ₩17,003 | ₩16,643 | ₩16,843 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,629 | ₩17,257 | ₩16,609 | ₩16,910 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,976 | ₩17,184 | ₩16,669 | ₩16,883 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,549 | ₩16,903 | ₩16,188 | ₩16,830 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,627 | ₩16,095 | ₩15,614 | ₩16,055 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,200 | ₩15,674 | ₩15,107 | ₩15,467 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,240 | ₩15,454 | ₩15,066 | ₩15,374 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,467 | ₩15,708 | ₩15,354 | ₩15,427 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,200 | ₩15,200 | ₩14,960 | ₩15,173 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,347 | ₩15,614 | ₩15,097 | ₩15,374 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,307 | ₩15,347 | ₩14,759 | ₩14,960 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,879 | ₩15,360 | ₩14,773 | ₩15,347 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,026 | ₩15,300 | ₩14,960 | ₩15,053 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,360 | ₩15,614 | ₩15,120 | ₩15,187 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,213 | ₩15,374 | ₩14,980 | ₩15,213 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,534 | ₩15,708 | ₩14,946 | ₩15,000 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,641 | ₩15,654 | ₩15,120 | ₩15,440 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,708 | ₩15,975 | ₩15,627 | ₩15,975 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,748 | ₩16,021 | ₩15,547 | ₩15,814 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,694 | ₩15,814 | ₩15,227 | ₩15,774 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,175 | ₩16,382 | ₩15,761 | ₩15,988 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,496 | ₩16,716 | ₩16,175 | ₩16,469 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,830 | ₩16,950 | ₩16,496 | ₩16,643 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,030 | ₩17,485 | ₩16,362 | ₩16,709 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,364 | ₩17,771 | ₩17,077 | ₩17,537 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,765 | ₩17,785 | ₩17,177 | ₩17,524 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,805 | ₩18,279 | ₩17,371 | ₩18,032 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,845 | ₩17,898 | ₩17,491 | ₩17,858 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,698 | ₩18,085 | ₩17,551 | ₩17,791 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,593 | ₩18,593 | ₩17,671 | ₩17,724 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,291 | ₩18,766 | ₩18,219 | ₩18,700 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,459 | ₩18,700 | ₩17,992 | ₩18,700 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,392 | ₩18,683 | ₩18,285 | ₩18,566 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,579 | ₩18,579 | ₩17,998 | ₩18,285 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,833 | ₩18,980 | ₩18,185 | ₩18,579 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,087 | ₩19,274 | ₩18,432 | ₩18,579 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,274 | ₩19,434 | ₩18,780 | ₩18,913 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,501 | ₩19,955 | ₩18,980 | ₩19,033 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩18,993 | ₩19,661 | ₩18,826 | ₩19,461 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,606 | ₩18,940 | ₩18,432 | ₩18,913 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,526 | ₩18,606 | ₩18,299 | ₩18,366 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,060 | ₩19,287 | ₩18,566 | ₩18,686 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,610 | ₩20,676 | ₩18,379 | ₩19,060 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,354 | ₩20,029 | ₩19,174 | ₩19,955 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,421 | ₩19,661 | ₩18,940 | ₩19,514 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,636 | ₩20,877 | ₩19,501 | ₩19,594 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,237 | ₩21,538 | ₩20,409 | ₩20,636 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,972 | ₩21,972 | ₩21,237 | ₩21,304 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,212 | ₩22,606 | ₩21,598 | ₩21,865 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,000 | ₩23,000 | ₩22,700 | ₩22,907 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,974 | ₩23,481 | ₩22,974 | ₩23,107 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,787 | ₩23,007 | ₩22,573 | ₩22,960 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,027 | ₩23,133 | ₩22,520 | ₩22,693 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,268 | ₩23,495 | ₩23,101 | ₩23,268 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,361 | ₩23,742 | ₩23,214 | ₩23,281 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,054 | ₩23,094 | ₩22,653 | ₩23,014 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,000 | ₩23,227 | ₩22,847 | ₩23,054 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,894 | ₩23,268 | ₩22,840 | ₩23,014 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,481 | ₩23,642 | ₩23,054 | ₩23,081 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,147 | ₩23,775 | ₩23,054 | ₩23,495 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,894 | ₩23,374 | ₩22,733 | ₩23,241 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,359 | ₩23,441 | ₩22,266 | ₩22,947 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,264 | ₩22,333 | ₩21,264 | ₩22,333 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,264 | ₩21,438 | ₩21,171 | ₩21,264 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,224 | ₩21,344 | ₩21,077 | ₩21,224 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,504 | ₩21,691 | ₩21,244 | ₩21,264 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,538 | ₩21,625 | ₩21,398 | ₩21,478 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,264 | ₩21,585 | ₩21,264 | ₩21,571 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,277 | ₩21,438 | ₩21,150 | ₩21,317 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,943 | ₩21,244 | ₩20,797 | ₩21,224 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,877 | ₩21,090 | ₩20,610 | ₩20,943 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,890 | ₩21,104 | ₩20,703 | ₩20,930 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,703 | ₩20,863 | ₩20,516 | ₩20,810 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,837 | ₩20,877 | ₩20,436 | ₩20,556 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,957 | ₩21,013 | ₩20,423 | ₩20,703 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,665 | ₩21,691 | ₩21,010 | ₩21,037 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,651 | ₩21,812 | ₩21,224 | ₩21,611 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,611 | ₩21,999 | ₩21,524 | ₩21,585 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,104 | ₩21,718 | ₩21,030 | ₩21,491 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,703 | ₩21,171 | ₩20,676 | ₩21,037 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,449 | ₩20,797 | ₩20,346 | ₩20,730 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,743 | ₩21,017 | ₩20,262 | ₩20,329 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,302 | ₩21,024 | ₩20,276 | ₩20,703 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,262 | ₩20,583 | ₩20,222 | ₩20,342 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,169 | ₩20,409 | ₩20,102 | ₩20,262 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,928 | ₩20,289 | ₩19,875 | ₩20,115 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,755 | ₩20,169 | ₩19,688 | ₩20,129 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,261 | ₩19,735 | ₩19,261 | ₩19,688 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,234 | ₩19,321 | ₩19,053 | ₩19,261 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,180 | ₩19,354 | ₩19,053 | ₩19,220 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,301 | ₩19,474 | ₩18,953 | ₩19,060 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,942 | ₩20,062 | ₩19,180 | ₩19,261 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,701 | ₩19,848 | ₩19,492 | ₩19,715 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,220 | ₩19,915 | ₩19,140 | ₩19,741 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,594 | ₩19,715 | ₩19,207 | ₩19,381 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,568 | ₩19,835 | ₩19,327 | ₩19,675 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,115 | ₩20,256 | ₩19,741 | ₩19,888 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,169 | ₩20,369 | ₩20,049 | ₩20,222 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,795 | ₩20,292 | ₩19,795 | ₩20,209 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,902 | ₩19,995 | ₩19,594 | ₩19,788 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,968 | ₩19,968 | ₩19,488 | ₩19,781 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,382 | ₩20,723 | ₩19,968 | ₩19,995 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,129 | ₩20,342 | ₩19,367 | ₩20,302 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,636 | ₩21,691 | ₩20,049 | ₩20,062 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,554 | ₩19,701 | ₩19,341 | ₩19,474 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,287 | ₩19,474 | ₩19,194 | ₩19,461 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,394 | ₩19,534 | ₩19,214 | ₩19,354 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,928 | ₩20,075 | ₩19,374 | ₩19,474 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,888 | ₩20,155 | ₩19,875 | ₩19,942 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,835 | ₩20,249 | ₩19,811 | ₩19,915 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,728 | ₩19,768 | ₩19,441 | ₩19,675 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,581 | ₩19,701 | ₩19,381 | ₩19,488 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,661 | ₩19,675 | ₩19,381 | ₩19,581 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,701 | ₩19,741 | ₩19,514 | ₩19,675 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,528 | ₩19,721 | ₩19,434 | ₩19,675 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,140 | ₩19,374 | ₩19,060 | ₩19,341 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,541 | ₩19,669 | ₩19,074 | ₩19,154 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,407 | ₩19,781 | ₩19,354 | ₩19,554 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,713 | ₩19,448 | ₩18,513 | ₩19,234 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,753 | ₩19,060 | ₩18,566 | ₩18,993 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,659 | ₩18,813 | ₩18,172 | ₩18,432 | -1.22% | 33.8만 |
|---|