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 | ₩15,124 | ₩15,686 | ₩15,084 | ₩15,592 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,844 | ₩15,131 | ₩14,637 | ₩15,044 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,777 | ₩14,957 | ₩14,637 | ₩14,844 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,924 | ₩15,111 | ₩14,824 | ₩14,964 | +0.27% | 135만 |
| 2026.10.05 | ₩14,390 | ₩15,031 | ₩14,015 | ₩14,830 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,681 | ₩13,695 | ₩13,367 | ₩13,641 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,601 | ₩13,681 | ₩13,281 | ₩13,548 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,548 | ₩13,601 | ₩13,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,561 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,441 | ₩13,481 | ₩13,214 | ₩13,441 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,548 | ₩13,568 | ₩13,327 | ₩13,441 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,601 | ₩13,748 | ₩13,508 | ₩13,681 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,601 | ₩13,668 | ₩13,334 | ₩13,561 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,962 | ₩14,002 | ₩13,655 | ₩13,681 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,029 | ₩14,136 | ₩13,802 | ₩14,029 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,534 | ₩13,889 | ₩13,521 | ₩13,869 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,414 | ₩13,508 | ₩13,234 | ₩13,361 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,615 | ₩13,615 | ₩13,421 | ₩13,428 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,735 | ₩13,742 | ₩13,321 | ₩13,441 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,962 | ₩14,269 | ₩13,661 | ₩13,681 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,189 | ₩14,283 | ₩13,882 | ₩14,002 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,523 | ₩14,597 | ₩14,189 | ₩14,189 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,376 | ₩14,550 | ₩14,162 | ₩14,363 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,390 | ₩14,543 | ₩14,102 | ₩14,456 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,830 | ₩15,058 | ₩14,777 | ₩14,964 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,951 | ₩15,139 | ₩14,830 | ₩14,884 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,285 | ₩15,398 | ₩14,937 | ₩15,111 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,031 | ₩15,285 | ₩14,897 | ₩15,138 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,911 | ₩15,205 | ₩14,510 | ₩15,031 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,138 | ₩15,385 | ₩15,084 | ₩15,151 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,552 | ₩15,632 | ₩15,084 | ₩15,151 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,499 | ₩15,699 | ₩15,445 | ₩15,565 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,726 | ₩15,833 | ₩15,485 | ₩15,499 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,325 | ₩15,779 | ₩15,218 | ₩15,739 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,325 | ₩15,492 | ₩15,138 | ₩15,338 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,191 | ₩15,572 | ₩15,178 | ₩15,311 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,231 | ₩15,378 | ₩15,031 | ₩15,111 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,165 | ₩15,499 | ₩15,111 | ₩15,311 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,258 | ₩15,271 | ₩14,977 | ₩15,044 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,365 | ₩15,492 | ₩15,151 | ₩15,258 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,525 | ₩15,553 | ₩15,238 | ₩15,365 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,844 | ₩15,559 | ₩14,844 | ₩15,539 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,071 | ₩15,205 | ₩14,770 | ₩14,844 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,084 | ₩15,438 | ₩14,911 | ₩14,964 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,191 | ₩15,333 | ₩14,924 | ₩14,964 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,071 | ₩15,472 | ₩15,064 | ₩15,405 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,191 | ₩15,205 | ₩14,977 | ₩15,004 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,378 | ₩15,559 | ₩15,118 | ₩15,151 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,098 | ₩15,619 | ₩15,098 | ₩15,271 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,496 | ₩15,124 | ₩14,496 | ₩14,924 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,031 | ₩15,218 | ₩14,096 | ₩14,456 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,390 | ₩14,710 | ₩14,216 | ₩14,657 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,737 | ₩14,750 | ₩14,223 | ₩14,269 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,777 | ₩14,871 | ₩14,617 | ₩14,830 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,617 | ₩14,851 | ₩14,577 | ₩14,777 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,510 | ₩14,563 | ₩14,303 | ₩14,430 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,470 | ₩14,617 | ₩14,303 | ₩14,416 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,897 | ₩14,971 | ₩14,583 | ₩14,603 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,697 | ₩15,078 | ₩14,643 | ₩14,884 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,770 | ₩14,851 | ₩14,543 | ₩14,817 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,590 | ₩14,804 | ₩14,523 | ₩14,710 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,977 | ₩14,991 | ₩14,784 | ₩14,830 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,964 | ₩15,151 | ₩14,857 | ₩14,897 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,630 | ₩14,897 | ₩14,563 | ₩14,830 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,830 | ₩14,997 | ₩14,490 | ₩14,577 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,844 | ₩15,064 | ₩14,737 | ₩14,764 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,724 | ₩14,984 | ₩14,643 | ₩14,777 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,697 | ₩14,737 | ₩14,590 | ₩14,697 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,018 | ₩15,205 | ₩14,777 | ₩14,790 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,844 | ₩15,178 | ₩14,844 | ₩14,897 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,857 | ₩15,038 | ₩14,764 | ₩14,830 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,737 | ₩15,018 | ₩14,677 | ₩14,697 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,456 | ₩14,704 | ₩14,390 | ₩14,670 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,777 | ₩14,830 | ₩14,109 | ₩14,363 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,523 | ₩14,837 | ₩14,491 | ₩14,684 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,537 | ₩14,697 | ₩14,363 | ₩14,537 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,737 | ₩14,871 | ₩14,323 | ₩14,376 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,871 | ₩15,056 | ₩14,603 | ₩14,737 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,098 | ₩15,332 | ₩14,937 | ₩14,977 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,552 | ₩15,632 | ₩15,091 | ₩15,191 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,525 | ₩16,113 | ₩15,425 | ₩15,432 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,539 | ₩15,739 | ₩15,472 | ₩15,525 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,686 | ₩15,966 | ₩15,438 | ₩15,472 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,405 | ₩15,779 | ₩15,392 | ₩15,432 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,031 | ₩15,392 | ₩14,911 | ₩15,365 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,325 | ₩15,632 | ₩14,977 | ₩14,991 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,231 | ₩15,592 | ₩15,231 | ₩15,325 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,405 | ₩15,405 | ₩15,098 | ₩15,231 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,245 | ₩15,405 | ₩14,757 | ₩14,897 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,258 | ₩15,418 | ₩15,138 | ₩15,372 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,191 | ₩15,191 | ₩14,724 | ₩14,924 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,806 | ₩15,806 | ₩15,432 | ₩15,525 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,472 | ₩15,706 | ₩15,298 | ₩15,565 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,445 | ₩15,565 | ₩15,131 | ₩15,485 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,245 | ₩15,445 | ₩15,058 | ₩15,271 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,084 | ₩15,405 | ₩14,897 | ₩15,338 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,111 | ₩15,205 | ₩14,984 | ₩15,084 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,924 | ₩15,018 | ₩14,704 | ₩14,724 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,697 | ₩15,124 | ₩14,617 | ₩14,924 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,603 | ₩14,984 | ₩14,324 | ₩14,844 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,937 | ₩14,964 | ₩14,577 | ₩14,603 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,951 | ₩15,124 | ₩14,844 | ₩14,897 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,258 | ₩15,352 | ₩14,851 | ₩15,178 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,124 | ₩16,017 | ₩15,091 | ₩15,445 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,365 | ₩15,445 | ₩15,038 | ₩15,084 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,645 | ₩15,645 | ₩15,191 | ₩15,432 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,434 | ₩16,434 | ₩15,666 | ₩15,699 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,126 | ₩16,641 | ₩16,126 | ₩16,527 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,741 | ₩16,888 | ₩15,699 | ₩16,086 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,382 | ₩17,569 | ₩17,155 | ₩17,262 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,982 | ₩17,329 | ₩16,875 | ₩17,289 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,941 | ₩17,262 | ₩16,861 | ₩16,941 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,369 | ₩17,369 | ₩16,928 | ₩16,955 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,668 | ₩17,262 | ₩16,474 | ₩17,249 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,875 | ₩16,928 | ₩16,567 | ₩16,661 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,008 | ₩17,169 | ₩16,741 | ₩16,875 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,422 | ₩17,696 | ₩16,928 | ₩16,982 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,088 | ₩17,583 | ₩17,088 | ₩17,489 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,503 | ₩17,503 | ₩17,048 | ₩17,209 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,676 | ₩17,870 | ₩17,409 | ₩17,529 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,783 | ₩18,104 | ₩17,636 | ₩17,650 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,837 | ₩18,010 | ₩17,623 | ₩17,783 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,837 | ₩18,024 | ₩17,690 | ₩17,837 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,356 | ₩17,623 | ₩17,262 | ₩17,503 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,728 | ₩17,342 | ₩16,607 | ₩17,235 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,661 | ₩16,915 | ₩16,554 | ₩16,567 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,327 | ₩16,714 | ₩16,233 | ₩16,661 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,661 | ₩16,781 | ₩16,354 | ₩16,447 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,327 | ₩16,734 | ₩16,267 | ₩16,634 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,342 | ₩17,463 | ₩16,273 | ₩16,554 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,661 | ₩16,808 | ₩16,434 | ₩16,434 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,861 | ₩17,008 | ₩16,648 | ₩16,848 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,634 | ₩17,262 | ₩16,614 | ₩16,915 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,982 | ₩17,189 | ₩16,674 | ₩16,888 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,554 | ₩16,908 | ₩16,193 | ₩16,835 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,632 | ₩16,100 | ₩15,619 | ₩16,060 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,205 | ₩15,679 | ₩15,111 | ₩15,472 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,245 | ₩15,458 | ₩15,071 | ₩15,378 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,472 | ₩15,712 | ₩15,358 | ₩15,432 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,205 | ₩15,205 | ₩14,964 | ₩15,178 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,352 | ₩15,619 | ₩15,102 | ₩15,378 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,311 | ₩15,352 | ₩14,764 | ₩14,964 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,884 | ₩15,365 | ₩14,777 | ₩15,352 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,031 | ₩15,305 | ₩14,964 | ₩15,058 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,365 | ₩15,619 | ₩15,124 | ₩15,191 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,218 | ₩15,378 | ₩14,984 | ₩15,218 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,539 | ₩15,712 | ₩14,951 | ₩15,004 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,645 | ₩15,659 | ₩15,124 | ₩15,445 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,712 | ₩15,980 | ₩15,632 | ₩15,980 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,752 | ₩16,026 | ₩15,552 | ₩15,819 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,699 | ₩15,819 | ₩15,231 | ₩15,779 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,180 | ₩16,387 | ₩15,766 | ₩15,993 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,501 | ₩16,721 | ₩16,180 | ₩16,474 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,835 | ₩16,955 | ₩16,501 | ₩16,648 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,035 | ₩17,491 | ₩16,367 | ₩16,714 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,369 | ₩17,777 | ₩17,082 | ₩17,543 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,770 | ₩17,790 | ₩17,182 | ₩17,529 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,810 | ₩18,284 | ₩17,376 | ₩18,037 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,850 | ₩17,903 | ₩17,496 | ₩17,863 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,703 | ₩18,091 | ₩17,556 | ₩17,797 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,598 | ₩18,598 | ₩17,676 | ₩17,730 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,296 | ₩18,772 | ₩18,224 | ₩18,705 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,465 | ₩18,705 | ₩17,997 | ₩18,705 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,398 | ₩18,689 | ₩18,291 | ₩18,572 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,585 | ₩18,585 | ₩18,004 | ₩18,291 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,839 | ₩18,986 | ₩18,191 | ₩18,585 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,093 | ₩19,280 | ₩18,438 | ₩18,585 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,280 | ₩19,440 | ₩18,785 | ₩18,919 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,507 | ₩19,961 | ₩18,986 | ₩19,039 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩18,999 | ₩19,667 | ₩18,832 | ₩19,467 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,612 | ₩18,946 | ₩18,438 | ₩18,919 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,531 | ₩18,612 | ₩18,304 | ₩18,371 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,066 | ₩19,293 | ₩18,572 | ₩18,692 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,616 | ₩20,683 | ₩18,384 | ₩19,066 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,360 | ₩20,035 | ₩19,179 | ₩19,961 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,427 | ₩19,667 | ₩18,946 | ₩19,520 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,642 | ₩20,883 | ₩19,507 | ₩19,600 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,244 | ₩21,544 | ₩20,415 | ₩20,642 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,979 | ₩21,979 | ₩21,244 | ₩21,310 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,219 | ₩22,613 | ₩21,604 | ₩21,872 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,007 | ₩23,007 | ₩22,707 | ₩22,914 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,981 | ₩23,488 | ₩22,981 | ₩23,114 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,794 | ₩23,014 | ₩22,580 | ₩22,967 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,034 | ₩23,140 | ₩22,526 | ₩22,700 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,275 | ₩23,502 | ₩23,108 | ₩23,275 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,368 | ₩23,749 | ₩23,221 | ₩23,288 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,061 | ₩23,101 | ₩22,660 | ₩23,021 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,007 | ₩23,234 | ₩22,854 | ₩23,061 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,900 | ₩23,275 | ₩22,847 | ₩23,021 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,488 | ₩23,649 | ₩23,061 | ₩23,087 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,154 | ₩23,782 | ₩23,061 | ₩23,502 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,900 | ₩23,381 | ₩22,740 | ₩23,248 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,366 | ₩23,448 | ₩22,272 | ₩22,954 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,270 | ₩22,339 | ₩21,270 | ₩22,339 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,270 | ₩21,444 | ₩21,177 | ₩21,270 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,230 | ₩21,351 | ₩21,083 | ₩21,230 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,511 | ₩21,698 | ₩21,250 | ₩21,270 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,544 | ₩21,631 | ₩21,404 | ₩21,484 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,270 | ₩21,591 | ₩21,270 | ₩21,578 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,284 | ₩21,444 | ₩21,157 | ₩21,324 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,950 | ₩21,250 | ₩20,803 | ₩21,230 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,883 | ₩21,097 | ₩20,616 | ₩20,950 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,896 | ₩21,110 | ₩20,709 | ₩20,936 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,709 | ₩20,870 | ₩20,522 | ₩20,816 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,843 | ₩20,883 | ₩20,442 | ₩20,562 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,963 | ₩21,019 | ₩20,429 | ₩20,709 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,671 | ₩21,698 | ₩21,017 | ₩21,043 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,658 | ₩21,818 | ₩21,230 | ₩21,618 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,618 | ₩22,005 | ₩21,531 | ₩21,591 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,110 | ₩21,725 | ₩21,037 | ₩21,498 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,709 | ₩21,177 | ₩20,683 | ₩21,043 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,455 | ₩20,803 | ₩20,353 | ₩20,736 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,749 | ₩21,023 | ₩20,268 | ₩20,335 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,308 | ₩21,030 | ₩20,282 | ₩20,709 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,268 | ₩20,589 | ₩20,228 | ₩20,348 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,175 | ₩20,415 | ₩20,108 | ₩20,268 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,934 | ₩20,295 | ₩19,881 | ₩20,121 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,761 | ₩20,175 | ₩19,694 | ₩20,135 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,266 | ₩19,741 | ₩19,266 | ₩19,694 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,240 | ₩19,326 | ₩19,059 | ₩19,266 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,186 | ₩19,360 | ₩19,059 | ₩19,226 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,306 | ₩19,480 | ₩18,959 | ₩19,066 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,948 | ₩20,068 | ₩19,186 | ₩19,266 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,707 | ₩19,854 | ₩19,497 | ₩19,721 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,226 | ₩19,921 | ₩19,146 | ₩19,747 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,600 | ₩19,721 | ₩19,213 | ₩19,387 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,574 | ₩19,841 | ₩19,333 | ₩19,680 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,121 | ₩20,262 | ₩19,747 | ₩19,894 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,175 | ₩20,375 | ₩20,055 | ₩20,228 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,801 | ₩20,298 | ₩19,801 | ₩20,215 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,908 | ₩20,001 | ₩19,600 | ₩19,794 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,974 | ₩19,974 | ₩19,493 | ₩19,787 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,389 | ₩20,729 | ₩19,974 | ₩20,001 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,135 | ₩20,348 | ₩19,373 | ₩20,308 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,642 | ₩21,698 | ₩20,055 | ₩20,068 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,560 | ₩19,707 | ₩19,346 | ₩19,480 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,293 | ₩19,480 | ₩19,199 | ₩19,467 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,400 | ₩19,540 | ₩19,220 | ₩19,360 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,934 | ₩20,081 | ₩19,380 | ₩19,480 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,894 | ₩20,161 | ₩19,881 | ₩19,948 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,841 | ₩20,255 | ₩19,817 | ₩19,921 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,734 | ₩19,774 | ₩19,447 | ₩19,680 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,587 | ₩19,707 | ₩19,387 | ₩19,493 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,667 | ₩19,680 | ₩19,387 | ₩19,587 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,707 | ₩19,747 | ₩19,520 | ₩19,680 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,533 | ₩19,727 | ₩19,440 | ₩19,680 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,146 | ₩19,380 | ₩19,066 | ₩19,346 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,547 | ₩19,675 | ₩19,079 | ₩19,159 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,413 | ₩19,787 | ₩19,360 | ₩19,560 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,718 | ₩19,453 | ₩18,518 | ₩19,240 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,759 | ₩19,066 | ₩18,572 | ₩18,999 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,665 | ₩18,819 | ₩18,177 | ₩18,438 | -1.22% | 33.8만 |
|---|