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 | ₩15,139 | ₩15,701 | ₩15,099 | ₩15,607 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,858 | ₩15,146 | ₩14,651 | ₩15,059 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,791 | ₩14,972 | ₩14,651 | ₩14,858 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,939 | ₩15,126 | ₩14,838 | ₩14,979 | +0.27% | 135만 |
| 2026.10.05 | ₩14,404 | ₩15,046 | ₩14,029 | ₩14,845 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,695 | ₩13,708 | ₩13,380 | ₩13,655 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,615 | ₩13,695 | ₩13,294 | ₩13,561 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,561 | ₩13,615 | ₩13,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,574 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,454 | ₩13,494 | ₩13,227 | ₩13,454 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,561 | ₩13,581 | ₩13,340 | ₩13,454 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,615 | ₩13,762 | ₩13,521 | ₩13,695 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,615 | ₩13,681 | ₩13,347 | ₩13,574 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,976 | ₩14,016 | ₩13,668 | ₩13,695 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,042 | ₩14,149 | ₩13,815 | ₩14,042 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,548 | ₩13,902 | ₩13,534 | ₩13,882 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,427 | ₩13,521 | ₩13,247 | ₩13,374 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,628 | ₩13,628 | ₩13,434 | ₩13,441 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,748 | ₩13,755 | ₩13,334 | ₩13,454 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,976 | ₩14,283 | ₩13,675 | ₩13,695 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,203 | ₩14,297 | ₩13,895 | ₩14,016 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,537 | ₩14,611 | ₩14,203 | ₩14,203 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,390 | ₩14,564 | ₩14,176 | ₩14,377 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,404 | ₩14,557 | ₩14,116 | ₩14,470 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,845 | ₩15,072 | ₩14,791 | ₩14,979 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,965 | ₩15,154 | ₩14,845 | ₩14,898 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,300 | ₩15,413 | ₩14,952 | ₩15,126 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,046 | ₩15,300 | ₩14,912 | ₩15,153 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,925 | ₩15,219 | ₩14,524 | ₩15,046 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,153 | ₩15,400 | ₩15,099 | ₩15,166 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,567 | ₩15,647 | ₩15,099 | ₩15,166 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,514 | ₩15,714 | ₩15,460 | ₩15,580 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,741 | ₩15,848 | ₩15,500 | ₩15,514 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,340 | ₩15,794 | ₩15,233 | ₩15,754 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,340 | ₩15,507 | ₩15,153 | ₩15,353 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,206 | ₩15,587 | ₩15,193 | ₩15,326 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,246 | ₩15,393 | ₩15,046 | ₩15,126 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,179 | ₩15,514 | ₩15,126 | ₩15,326 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,273 | ₩15,286 | ₩14,992 | ₩15,059 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,380 | ₩15,507 | ₩15,166 | ₩15,273 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,540 | ₩15,568 | ₩15,253 | ₩15,380 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,858 | ₩15,574 | ₩14,858 | ₩15,554 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,086 | ₩15,219 | ₩14,785 | ₩14,858 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,099 | ₩15,453 | ₩14,925 | ₩14,979 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,206 | ₩15,348 | ₩14,939 | ₩14,979 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,086 | ₩15,487 | ₩15,079 | ₩15,420 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,206 | ₩15,219 | ₩14,992 | ₩15,019 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,393 | ₩15,574 | ₩15,132 | ₩15,166 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,112 | ₩15,634 | ₩15,112 | ₩15,286 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,511 | ₩15,139 | ₩14,511 | ₩14,939 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,046 | ₩15,233 | ₩14,109 | ₩14,470 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,404 | ₩14,725 | ₩14,230 | ₩14,671 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,751 | ₩14,765 | ₩14,236 | ₩14,283 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,791 | ₩14,885 | ₩14,631 | ₩14,845 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,631 | ₩14,865 | ₩14,591 | ₩14,791 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,524 | ₩14,577 | ₩14,317 | ₩14,444 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,484 | ₩14,631 | ₩14,317 | ₩14,430 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,912 | ₩14,985 | ₩14,598 | ₩14,618 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,711 | ₩15,092 | ₩14,658 | ₩14,898 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,785 | ₩14,865 | ₩14,557 | ₩14,832 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,604 | ₩14,818 | ₩14,537 | ₩14,725 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,992 | ₩15,005 | ₩14,798 | ₩14,845 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,979 | ₩15,166 | ₩14,872 | ₩14,912 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,644 | ₩14,912 | ₩14,577 | ₩14,845 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,845 | ₩15,012 | ₩14,504 | ₩14,591 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,858 | ₩15,079 | ₩14,751 | ₩14,778 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,738 | ₩14,999 | ₩14,658 | ₩14,791 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,711 | ₩14,751 | ₩14,604 | ₩14,711 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,032 | ₩15,219 | ₩14,791 | ₩14,805 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,858 | ₩15,193 | ₩14,858 | ₩14,912 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,872 | ₩15,052 | ₩14,778 | ₩14,845 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,751 | ₩15,032 | ₩14,691 | ₩14,711 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,470 | ₩14,718 | ₩14,404 | ₩14,684 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,791 | ₩14,845 | ₩14,123 | ₩14,377 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,537 | ₩14,852 | ₩14,505 | ₩14,698 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,551 | ₩14,711 | ₩14,377 | ₩14,551 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,751 | ₩14,885 | ₩14,337 | ₩14,390 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,885 | ₩15,071 | ₩14,618 | ₩14,751 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,112 | ₩15,346 | ₩14,952 | ₩14,992 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,567 | ₩15,647 | ₩15,106 | ₩15,206 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,540 | ₩16,129 | ₩15,440 | ₩15,447 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,554 | ₩15,754 | ₩15,487 | ₩15,540 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,701 | ₩15,982 | ₩15,453 | ₩15,487 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,420 | ₩15,794 | ₩15,407 | ₩15,447 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,046 | ₩15,407 | ₩14,925 | ₩15,380 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,340 | ₩15,647 | ₩14,992 | ₩15,005 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,246 | ₩15,607 | ₩15,246 | ₩15,340 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,420 | ₩15,420 | ₩15,112 | ₩15,246 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,260 | ₩15,420 | ₩14,771 | ₩14,912 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,273 | ₩15,433 | ₩15,153 | ₩15,387 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,206 | ₩15,206 | ₩14,738 | ₩14,939 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,821 | ₩15,821 | ₩15,447 | ₩15,540 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,487 | ₩15,721 | ₩15,313 | ₩15,580 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,460 | ₩15,580 | ₩15,146 | ₩15,500 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,260 | ₩15,460 | ₩15,072 | ₩15,286 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,099 | ₩15,420 | ₩14,912 | ₩15,353 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,126 | ₩15,219 | ₩14,999 | ₩15,099 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,939 | ₩15,032 | ₩14,718 | ₩14,738 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,711 | ₩15,139 | ₩14,631 | ₩14,939 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,618 | ₩14,999 | ₩14,338 | ₩14,858 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,952 | ₩14,979 | ₩14,591 | ₩14,618 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,965 | ₩15,139 | ₩14,858 | ₩14,912 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,273 | ₩15,366 | ₩14,865 | ₩15,193 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,139 | ₩16,033 | ₩15,106 | ₩15,460 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,380 | ₩15,460 | ₩15,052 | ₩15,099 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,661 | ₩15,661 | ₩15,206 | ₩15,447 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,450 | ₩16,450 | ₩15,681 | ₩15,714 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,142 | ₩16,657 | ₩16,142 | ₩16,543 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,757 | ₩16,904 | ₩15,714 | ₩16,102 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,399 | ₩17,587 | ₩17,172 | ₩17,279 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,998 | ₩17,346 | ₩16,891 | ₩17,306 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,958 | ₩17,279 | ₩16,878 | ₩16,958 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,386 | ₩17,386 | ₩16,945 | ₩16,971 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,684 | ₩17,279 | ₩16,490 | ₩17,266 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,891 | ₩16,945 | ₩16,584 | ₩16,677 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩17,025 | ₩17,185 | ₩16,757 | ₩16,891 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,439 | ₩17,714 | ₩16,945 | ₩16,998 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,105 | ₩17,600 | ₩17,105 | ₩17,506 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,520 | ₩17,520 | ₩17,065 | ₩17,225 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,694 | ₩17,887 | ₩17,426 | ₩17,546 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,801 | ₩18,121 | ₩17,653 | ₩17,667 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,854 | ₩18,028 | ₩17,640 | ₩17,801 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,854 | ₩18,041 | ₩17,707 | ₩17,854 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,373 | ₩17,640 | ₩17,279 | ₩17,520 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,744 | ₩17,359 | ₩16,624 | ₩17,252 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,677 | ₩16,931 | ₩16,570 | ₩16,584 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,343 | ₩16,731 | ₩16,249 | ₩16,677 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,677 | ₩16,797 | ₩16,370 | ₩16,463 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,343 | ₩16,751 | ₩16,283 | ₩16,650 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,359 | ₩17,480 | ₩16,289 | ₩16,570 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,677 | ₩16,824 | ₩16,450 | ₩16,450 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,878 | ₩17,025 | ₩16,664 | ₩16,864 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,650 | ₩17,279 | ₩16,630 | ₩16,931 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,998 | ₩17,205 | ₩16,691 | ₩16,904 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,570 | ₩16,925 | ₩16,209 | ₩16,851 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,647 | ₩16,115 | ₩15,634 | ₩16,075 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,219 | ₩15,694 | ₩15,126 | ₩15,487 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,260 | ₩15,473 | ₩15,086 | ₩15,393 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,487 | ₩15,728 | ₩15,373 | ₩15,447 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,219 | ₩15,219 | ₩14,979 | ₩15,193 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,366 | ₩15,634 | ₩15,116 | ₩15,393 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,326 | ₩15,366 | ₩14,778 | ₩14,979 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,898 | ₩15,380 | ₩14,791 | ₩15,366 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,046 | ₩15,320 | ₩14,979 | ₩15,072 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,380 | ₩15,634 | ₩15,139 | ₩15,206 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,233 | ₩15,393 | ₩14,999 | ₩15,233 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,554 | ₩15,728 | ₩14,965 | ₩15,019 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,661 | ₩15,674 | ₩15,139 | ₩15,460 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,728 | ₩15,995 | ₩15,647 | ₩15,995 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,768 | ₩16,042 | ₩15,567 | ₩15,835 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,714 | ₩15,835 | ₩15,246 | ₩15,794 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,196 | ₩16,403 | ₩15,781 | ₩16,008 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,517 | ₩16,737 | ₩16,196 | ₩16,490 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,851 | ₩16,971 | ₩16,517 | ₩16,664 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,052 | ₩17,508 | ₩16,383 | ₩16,731 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,386 | ₩17,794 | ₩17,098 | ₩17,560 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,787 | ₩17,807 | ₩17,199 | ₩17,546 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,827 | ₩18,302 | ₩17,393 | ₩18,055 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,867 | ₩17,921 | ₩17,513 | ₩17,881 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,720 | ₩18,108 | ₩17,573 | ₩17,814 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,616 | ₩18,616 | ₩17,694 | ₩17,747 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,314 | ₩18,790 | ₩18,242 | ₩18,723 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,483 | ₩18,723 | ₩18,015 | ₩18,723 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,416 | ₩18,707 | ₩18,309 | ₩18,590 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,603 | ₩18,603 | ₩18,021 | ₩18,309 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,857 | ₩19,004 | ₩18,208 | ₩18,603 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,111 | ₩19,298 | ₩18,456 | ₩18,603 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,298 | ₩19,459 | ₩18,804 | ₩18,937 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,526 | ₩19,980 | ₩19,004 | ₩19,058 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩19,018 | ₩19,686 | ₩18,850 | ₩19,486 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,630 | ₩18,964 | ₩18,456 | ₩18,937 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,549 | ₩18,630 | ₩18,322 | ₩18,389 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,084 | ₩19,312 | ₩18,590 | ₩18,710 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,636 | ₩20,703 | ₩18,402 | ₩19,084 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,379 | ₩20,054 | ₩19,198 | ₩19,980 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,446 | ₩19,686 | ₩18,964 | ₩19,539 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,663 | ₩20,903 | ₩19,526 | ₩19,619 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,264 | ₩21,565 | ₩20,435 | ₩20,663 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩22,000 | ₩22,000 | ₩21,264 | ₩21,331 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,241 | ₩22,635 | ₩21,625 | ₩21,893 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩23,030 | ₩23,030 | ₩22,729 | ₩22,936 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩23,003 | ₩23,511 | ₩23,003 | ₩23,137 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,816 | ₩23,036 | ₩22,602 | ₩22,990 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,056 | ₩23,162 | ₩22,548 | ₩22,722 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,297 | ₩23,525 | ₩23,130 | ₩23,297 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,391 | ₩23,772 | ₩23,244 | ₩23,311 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,083 | ₩23,123 | ₩22,682 | ₩23,043 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩23,030 | ₩23,257 | ₩22,876 | ₩23,083 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,923 | ₩23,297 | ₩22,869 | ₩23,043 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,511 | ₩23,672 | ₩23,083 | ₩23,110 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,177 | ₩23,805 | ₩23,083 | ₩23,525 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,923 | ₩23,404 | ₩22,762 | ₩23,270 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,388 | ₩23,471 | ₩22,294 | ₩22,976 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,291 | ₩22,361 | ₩21,291 | ₩22,361 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,291 | ₩21,465 | ₩21,197 | ₩21,291 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,251 | ₩21,371 | ₩21,104 | ₩21,251 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,532 | ₩21,719 | ₩21,271 | ₩21,291 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,565 | ₩21,652 | ₩21,425 | ₩21,505 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,291 | ₩21,612 | ₩21,291 | ₩21,599 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,304 | ₩21,465 | ₩21,177 | ₩21,345 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,970 | ₩21,271 | ₩20,823 | ₩21,251 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,903 | ₩21,117 | ₩20,636 | ₩20,970 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,917 | ₩21,131 | ₩20,729 | ₩20,957 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,729 | ₩20,890 | ₩20,542 | ₩20,836 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,863 | ₩20,903 | ₩20,462 | ₩20,582 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,983 | ₩21,040 | ₩20,449 | ₩20,729 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,692 | ₩21,719 | ₩21,037 | ₩21,064 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,679 | ₩21,839 | ₩21,251 | ₩21,639 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,639 | ₩22,027 | ₩21,552 | ₩21,612 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,131 | ₩21,746 | ₩21,057 | ₩21,518 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,729 | ₩21,197 | ₩20,703 | ₩21,064 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,475 | ₩20,823 | ₩20,372 | ₩20,756 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,770 | ₩21,044 | ₩20,288 | ₩20,355 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,328 | ₩21,050 | ₩20,301 | ₩20,729 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,288 | ₩20,609 | ₩20,248 | ₩20,368 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,194 | ₩20,435 | ₩20,128 | ₩20,288 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,954 | ₩20,315 | ₩19,900 | ₩20,141 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,780 | ₩20,194 | ₩19,713 | ₩20,154 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,285 | ₩19,760 | ₩19,285 | ₩19,713 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,258 | ₩19,345 | ₩19,078 | ₩19,285 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,205 | ₩19,379 | ₩19,078 | ₩19,245 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,325 | ₩19,499 | ₩18,977 | ₩19,084 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,967 | ₩20,087 | ₩19,205 | ₩19,285 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,726 | ₩19,873 | ₩19,516 | ₩19,740 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,245 | ₩19,940 | ₩19,165 | ₩19,766 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,619 | ₩19,740 | ₩19,232 | ₩19,405 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,593 | ₩19,860 | ₩19,352 | ₩19,700 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,141 | ₩20,281 | ₩19,766 | ₩19,914 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,194 | ₩20,395 | ₩20,074 | ₩20,248 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,820 | ₩20,317 | ₩19,820 | ₩20,235 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,927 | ₩20,021 | ₩19,619 | ₩19,813 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,994 | ₩19,994 | ₩19,512 | ₩19,807 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,408 | ₩20,749 | ₩19,994 | ₩20,021 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,154 | ₩20,368 | ₩19,392 | ₩20,328 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,663 | ₩21,719 | ₩20,074 | ₩20,087 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,579 | ₩19,726 | ₩19,365 | ₩19,499 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,312 | ₩19,499 | ₩19,218 | ₩19,486 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,419 | ₩19,559 | ₩19,238 | ₩19,379 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,954 | ₩20,101 | ₩19,399 | ₩19,499 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,914 | ₩20,181 | ₩19,900 | ₩19,967 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,860 | ₩20,275 | ₩19,836 | ₩19,940 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,753 | ₩19,793 | ₩19,466 | ₩19,700 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,606 | ₩19,726 | ₩19,405 | ₩19,512 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,686 | ₩19,700 | ₩19,405 | ₩19,606 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,726 | ₩19,766 | ₩19,539 | ₩19,700 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,552 | ₩19,746 | ₩19,459 | ₩19,700 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,165 | ₩19,399 | ₩19,084 | ₩19,365 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,566 | ₩19,694 | ₩19,098 | ₩19,178 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,432 | ₩19,807 | ₩19,379 | ₩19,579 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,737 | ₩19,472 | ₩18,536 | ₩19,258 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,777 | ₩19,084 | ₩18,590 | ₩19,018 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,683 | ₩18,837 | ₩18,195 | ₩18,456 | -1.22% | 33.8만 |
|---|