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 | ₩15,130 | ₩15,691 | ₩15,090 | ₩15,598 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,849 | ₩15,137 | ₩14,642 | ₩15,050 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,783 | ₩14,963 | ₩14,642 | ₩14,849 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,930 | ₩15,117 | ₩14,829 | ₩14,970 | +0.27% | 135만 |
| 2026.10.05 | ₩14,395 | ₩15,037 | ₩14,021 | ₩14,836 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,687 | ₩13,700 | ₩13,372 | ₩13,646 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,606 | ₩13,687 | ₩13,286 | ₩13,553 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,553 | ₩13,606 | ₩13,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,566 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,446 | ₩13,486 | ₩13,219 | ₩13,446 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,553 | ₩13,573 | ₩13,332 | ₩13,446 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,606 | ₩13,753 | ₩13,513 | ₩13,687 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,606 | ₩13,673 | ₩13,339 | ₩13,566 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,967 | ₩14,007 | ₩13,660 | ₩13,687 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,034 | ₩14,141 | ₩13,807 | ₩14,034 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,540 | ₩13,894 | ₩13,526 | ₩13,874 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,419 | ₩13,513 | ₩13,239 | ₩13,366 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,620 | ₩13,620 | ₩13,426 | ₩13,433 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,740 | ₩13,747 | ₩13,326 | ₩13,446 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,967 | ₩14,275 | ₩13,667 | ₩13,687 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,194 | ₩14,288 | ₩13,887 | ₩14,007 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,529 | ₩14,602 | ₩14,194 | ₩14,194 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,382 | ₩14,555 | ₩14,168 | ₩14,368 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,395 | ₩14,549 | ₩14,108 | ₩14,462 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,836 | ₩15,063 | ₩14,783 | ₩14,970 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,956 | ₩15,145 | ₩14,836 | ₩14,890 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,290 | ₩15,404 | ₩14,943 | ₩15,117 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,037 | ₩15,290 | ₩14,903 | ₩15,143 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,916 | ₩15,210 | ₩14,515 | ₩15,037 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,143 | ₩15,391 | ₩15,090 | ₩15,157 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,558 | ₩15,638 | ₩15,090 | ₩15,157 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,504 | ₩15,705 | ₩15,451 | ₩15,571 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,732 | ₩15,838 | ₩15,491 | ₩15,504 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,331 | ₩15,785 | ₩15,224 | ₩15,745 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,331 | ₩15,498 | ₩15,143 | ₩15,344 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,197 | ₩15,578 | ₩15,184 | ₩15,317 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,237 | ₩15,384 | ₩15,037 | ₩15,117 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,170 | ₩15,504 | ₩15,117 | ₩15,317 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,264 | ₩15,277 | ₩14,983 | ₩15,050 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,371 | ₩15,498 | ₩15,157 | ₩15,264 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,531 | ₩15,559 | ₩15,244 | ₩15,371 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,849 | ₩15,564 | ₩14,849 | ₩15,544 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,077 | ₩15,210 | ₩14,776 | ₩14,849 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,090 | ₩15,444 | ₩14,916 | ₩14,970 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,197 | ₩15,339 | ₩14,930 | ₩14,970 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,077 | ₩15,478 | ₩15,070 | ₩15,411 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,197 | ₩15,210 | ₩14,983 | ₩15,010 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,384 | ₩15,564 | ₩15,123 | ₩15,157 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,103 | ₩15,625 | ₩15,103 | ₩15,277 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,502 | ₩15,130 | ₩14,502 | ₩14,930 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,037 | ₩15,224 | ₩14,101 | ₩14,462 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,395 | ₩14,716 | ₩14,221 | ₩14,662 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,742 | ₩14,756 | ₩14,228 | ₩14,275 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,783 | ₩14,876 | ₩14,622 | ₩14,836 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,622 | ₩14,856 | ₩14,582 | ₩14,783 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,515 | ₩14,569 | ₩14,308 | ₩14,435 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,475 | ₩14,622 | ₩14,308 | ₩14,422 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,903 | ₩14,976 | ₩14,589 | ₩14,609 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,702 | ₩15,083 | ₩14,649 | ₩14,890 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,776 | ₩14,856 | ₩14,549 | ₩14,823 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,595 | ₩14,809 | ₩14,529 | ₩14,716 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,983 | ₩14,996 | ₩14,789 | ₩14,836 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,970 | ₩15,157 | ₩14,863 | ₩14,903 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,636 | ₩14,903 | ₩14,569 | ₩14,836 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,836 | ₩15,003 | ₩14,495 | ₩14,582 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,849 | ₩15,070 | ₩14,742 | ₩14,769 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,729 | ₩14,990 | ₩14,649 | ₩14,783 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,702 | ₩14,742 | ₩14,595 | ₩14,702 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,023 | ₩15,210 | ₩14,783 | ₩14,796 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,849 | ₩15,184 | ₩14,849 | ₩14,903 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,863 | ₩15,043 | ₩14,769 | ₩14,836 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,742 | ₩15,023 | ₩14,682 | ₩14,702 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,462 | ₩14,709 | ₩14,395 | ₩14,676 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,783 | ₩14,836 | ₩14,114 | ₩14,368 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,529 | ₩14,843 | ₩14,497 | ₩14,689 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,542 | ₩14,702 | ₩14,368 | ₩14,542 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,742 | ₩14,876 | ₩14,328 | ₩14,382 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,876 | ₩15,062 | ₩14,609 | ₩14,742 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,103 | ₩15,337 | ₩14,943 | ₩14,983 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,558 | ₩15,638 | ₩15,097 | ₩15,197 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,531 | ₩16,119 | ₩15,431 | ₩15,437 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,544 | ₩15,745 | ₩15,478 | ₩15,531 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,691 | ₩15,972 | ₩15,444 | ₩15,478 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,411 | ₩15,785 | ₩15,397 | ₩15,437 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,037 | ₩15,397 | ₩14,916 | ₩15,371 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,331 | ₩15,638 | ₩14,983 | ₩14,996 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,237 | ₩15,598 | ₩15,237 | ₩15,331 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,411 | ₩15,411 | ₩15,103 | ₩15,237 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,250 | ₩15,411 | ₩14,763 | ₩14,903 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,264 | ₩15,424 | ₩15,143 | ₩15,377 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,197 | ₩15,197 | ₩14,729 | ₩14,930 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,812 | ₩15,812 | ₩15,437 | ₩15,531 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,478 | ₩15,711 | ₩15,304 | ₩15,571 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,451 | ₩15,571 | ₩15,137 | ₩15,491 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,250 | ₩15,451 | ₩15,063 | ₩15,277 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,090 | ₩15,411 | ₩14,903 | ₩15,344 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,117 | ₩15,210 | ₩14,990 | ₩15,090 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,930 | ₩15,023 | ₩14,709 | ₩14,729 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,702 | ₩15,130 | ₩14,622 | ₩14,930 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,609 | ₩14,990 | ₩14,329 | ₩14,849 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,943 | ₩14,970 | ₩14,582 | ₩14,609 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,956 | ₩15,130 | ₩14,849 | ₩14,903 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,264 | ₩15,357 | ₩14,856 | ₩15,184 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,130 | ₩16,023 | ₩15,097 | ₩15,451 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,371 | ₩15,451 | ₩15,043 | ₩15,090 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,651 | ₩15,651 | ₩15,197 | ₩15,437 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,440 | ₩16,440 | ₩15,671 | ₩15,705 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,133 | ₩16,647 | ₩16,133 | ₩16,533 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,747 | ₩16,894 | ₩15,705 | ₩16,092 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,389 | ₩17,576 | ₩17,162 | ₩17,269 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,988 | ₩17,335 | ₩16,881 | ₩17,295 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,948 | ₩17,269 | ₩16,868 | ₩16,948 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,376 | ₩17,376 | ₩16,934 | ₩16,961 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,674 | ₩17,269 | ₩16,480 | ₩17,255 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,881 | ₩16,934 | ₩16,574 | ₩16,667 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,015 | ₩17,175 | ₩16,747 | ₩16,881 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,429 | ₩17,703 | ₩16,934 | ₩16,988 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,095 | ₩17,589 | ₩17,095 | ₩17,496 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,509 | ₩17,509 | ₩17,055 | ₩17,215 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,683 | ₩17,877 | ₩17,416 | ₩17,536 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,790 | ₩18,111 | ₩17,643 | ₩17,656 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,843 | ₩18,017 | ₩17,629 | ₩17,790 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,843 | ₩18,030 | ₩17,696 | ₩17,843 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,362 | ₩17,629 | ₩17,269 | ₩17,509 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,734 | ₩17,349 | ₩16,614 | ₩17,242 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,667 | ₩16,921 | ₩16,560 | ₩16,574 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,333 | ₩16,721 | ₩16,239 | ₩16,667 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,667 | ₩16,787 | ₩16,360 | ₩16,453 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,333 | ₩16,741 | ₩16,273 | ₩16,640 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,349 | ₩17,469 | ₩16,280 | ₩16,560 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,667 | ₩16,814 | ₩16,440 | ₩16,440 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,868 | ₩17,015 | ₩16,654 | ₩16,854 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,640 | ₩17,269 | ₩16,620 | ₩16,921 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,988 | ₩17,195 | ₩16,681 | ₩16,894 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,560 | ₩16,914 | ₩16,199 | ₩16,841 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,638 | ₩16,106 | ₩15,625 | ₩16,066 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,210 | ₩15,685 | ₩15,117 | ₩15,478 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,250 | ₩15,464 | ₩15,077 | ₩15,384 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,478 | ₩15,718 | ₩15,364 | ₩15,437 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,210 | ₩15,210 | ₩14,970 | ₩15,184 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,357 | ₩15,625 | ₩15,107 | ₩15,384 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,317 | ₩15,357 | ₩14,769 | ₩14,970 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,890 | ₩15,371 | ₩14,783 | ₩15,357 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,037 | ₩15,311 | ₩14,970 | ₩15,063 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,371 | ₩15,625 | ₩15,130 | ₩15,197 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,224 | ₩15,384 | ₩14,990 | ₩15,224 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,544 | ₩15,718 | ₩14,956 | ₩15,010 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,651 | ₩15,665 | ₩15,130 | ₩15,451 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,718 | ₩15,985 | ₩15,638 | ₩15,985 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,758 | ₩16,032 | ₩15,558 | ₩15,825 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,705 | ₩15,825 | ₩15,237 | ₩15,785 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,186 | ₩16,393 | ₩15,772 | ₩15,999 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,507 | ₩16,727 | ₩16,186 | ₩16,480 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,841 | ₩16,961 | ₩16,507 | ₩16,654 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,041 | ₩17,497 | ₩16,373 | ₩16,721 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,376 | ₩17,783 | ₩17,088 | ₩17,549 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,777 | ₩17,797 | ₩17,188 | ₩17,536 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,817 | ₩18,291 | ₩17,382 | ₩18,044 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,857 | ₩17,910 | ₩17,503 | ₩17,870 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,710 | ₩18,097 | ₩17,563 | ₩17,803 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,605 | ₩18,605 | ₩17,683 | ₩17,736 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,303 | ₩18,779 | ₩18,231 | ₩18,712 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,472 | ₩18,712 | ₩18,004 | ₩18,712 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,405 | ₩18,696 | ₩18,298 | ₩18,578 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,592 | ₩18,592 | ₩18,010 | ₩18,298 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,846 | ₩18,993 | ₩18,198 | ₩18,592 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,100 | ₩19,287 | ₩18,445 | ₩18,592 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,287 | ₩19,447 | ₩18,792 | ₩18,926 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,514 | ₩19,969 | ₩18,993 | ₩19,046 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩19,006 | ₩19,674 | ₩18,839 | ₩19,474 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,619 | ₩18,953 | ₩18,445 | ₩18,926 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,538 | ₩18,619 | ₩18,311 | ₩18,378 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,073 | ₩19,300 | ₩18,578 | ₩18,699 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,623 | ₩20,690 | ₩18,391 | ₩19,073 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,367 | ₩20,042 | ₩19,187 | ₩19,969 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,434 | ₩19,674 | ₩18,953 | ₩19,527 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,650 | ₩20,891 | ₩19,514 | ₩19,608 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,252 | ₩21,552 | ₩20,423 | ₩20,650 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,987 | ₩21,987 | ₩21,252 | ₩21,318 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,227 | ₩22,622 | ₩21,612 | ₩21,880 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,016 | ₩23,016 | ₩22,715 | ₩22,922 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,989 | ₩23,497 | ₩22,989 | ₩23,123 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,802 | ₩23,023 | ₩22,588 | ₩22,976 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,043 | ₩23,148 | ₩22,535 | ₩22,708 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,283 | ₩23,510 | ₩23,116 | ₩23,283 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,377 | ₩23,758 | ₩23,230 | ₩23,297 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,069 | ₩23,109 | ₩22,668 | ₩23,029 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,016 | ₩23,243 | ₩22,862 | ₩23,069 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,909 | ₩23,283 | ₩22,856 | ₩23,029 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,497 | ₩23,657 | ₩23,069 | ₩23,096 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,163 | ₩23,791 | ₩23,069 | ₩23,510 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,909 | ₩23,390 | ₩22,749 | ₩23,256 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,374 | ₩23,457 | ₩22,281 | ₩22,962 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,278 | ₩22,348 | ₩21,278 | ₩22,348 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,278 | ₩21,452 | ₩21,185 | ₩21,278 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,238 | ₩21,359 | ₩21,091 | ₩21,238 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,519 | ₩21,706 | ₩21,258 | ₩21,278 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,552 | ₩21,639 | ₩21,412 | ₩21,492 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,278 | ₩21,599 | ₩21,278 | ₩21,586 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,292 | ₩21,452 | ₩21,165 | ₩21,332 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,958 | ₩21,258 | ₩20,811 | ₩21,238 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,891 | ₩21,105 | ₩20,623 | ₩20,958 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,904 | ₩21,118 | ₩20,717 | ₩20,944 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,717 | ₩20,877 | ₩20,530 | ₩20,824 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,851 | ₩20,891 | ₩20,450 | ₩20,570 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,971 | ₩21,027 | ₩20,436 | ₩20,717 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,679 | ₩21,706 | ₩21,024 | ₩21,051 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,666 | ₩21,826 | ₩21,238 | ₩21,626 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,626 | ₩22,013 | ₩21,539 | ₩21,599 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,118 | ₩21,733 | ₩21,044 | ₩21,506 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,717 | ₩21,185 | ₩20,690 | ₩21,051 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,463 | ₩20,811 | ₩20,360 | ₩20,744 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,757 | ₩21,031 | ₩20,276 | ₩20,343 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,316 | ₩21,038 | ₩20,289 | ₩20,717 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,276 | ₩20,597 | ₩20,236 | ₩20,356 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,182 | ₩20,423 | ₩20,116 | ₩20,276 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,942 | ₩20,303 | ₩19,888 | ₩20,129 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,768 | ₩20,182 | ₩19,701 | ₩20,142 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,273 | ₩19,748 | ₩19,273 | ₩19,701 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,247 | ₩19,334 | ₩19,066 | ₩19,273 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,193 | ₩19,367 | ₩19,066 | ₩19,233 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,314 | ₩19,487 | ₩18,966 | ₩19,073 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,955 | ₩20,075 | ₩19,193 | ₩19,273 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,715 | ₩19,862 | ₩19,505 | ₩19,728 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,233 | ₩19,928 | ₩19,153 | ₩19,755 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,608 | ₩19,728 | ₩19,220 | ₩19,394 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,581 | ₩19,848 | ₩19,340 | ₩19,688 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,129 | ₩20,269 | ₩19,755 | ₩19,902 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,182 | ₩20,383 | ₩20,062 | ₩20,236 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,808 | ₩20,305 | ₩19,808 | ₩20,222 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,915 | ₩20,009 | ₩19,608 | ₩19,801 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,982 | ₩19,982 | ₩19,501 | ₩19,795 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,396 | ₩20,737 | ₩19,982 | ₩20,009 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,142 | ₩20,356 | ₩19,380 | ₩20,316 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,650 | ₩21,706 | ₩20,062 | ₩20,075 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,568 | ₩19,715 | ₩19,354 | ₩19,487 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,300 | ₩19,487 | ₩19,207 | ₩19,474 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,407 | ₩19,547 | ₩19,227 | ₩19,367 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,942 | ₩20,089 | ₩19,387 | ₩19,487 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,902 | ₩20,169 | ₩19,888 | ₩19,955 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,848 | ₩20,263 | ₩19,824 | ₩19,928 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,741 | ₩19,781 | ₩19,454 | ₩19,688 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,594 | ₩19,715 | ₩19,394 | ₩19,501 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,674 | ₩19,688 | ₩19,394 | ₩19,594 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,715 | ₩19,755 | ₩19,527 | ₩19,688 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,541 | ₩19,735 | ₩19,447 | ₩19,688 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,153 | ₩19,387 | ₩19,073 | ₩19,354 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,554 | ₩19,682 | ₩19,086 | ₩19,167 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,421 | ₩19,795 | ₩19,367 | ₩19,568 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,725 | ₩19,461 | ₩18,525 | ₩19,247 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,766 | ₩19,073 | ₩18,578 | ₩19,006 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,672 | ₩18,826 | ₩18,184 | ₩18,445 | -1.22% | 33.8만 |
|---|