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 | ₩15,106 | ₩15,666 | ₩15,065 | ₩15,573 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,825 | ₩15,112 | ₩14,618 | ₩15,025 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,759 | ₩14,939 | ₩14,618 | ₩14,825 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,905 | ₩15,092 | ₩14,805 | ₩14,945 | +0.27% | 135만 |
| 2026.10.05 | ₩14,372 | ₩15,012 | ₩13,998 | ₩14,812 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,664 | ₩13,678 | ₩13,351 | ₩13,624 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,584 | ₩13,664 | ₩13,264 | ₩13,531 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,531 | ₩13,584 | ₩13,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,544 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,424 | ₩13,464 | ₩13,197 | ₩13,424 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,531 | ₩13,551 | ₩13,311 | ₩13,424 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,584 | ₩13,731 | ₩13,491 | ₩13,664 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,584 | ₩13,651 | ₩13,317 | ₩13,544 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,945 | ₩13,985 | ₩13,638 | ₩13,664 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,011 | ₩14,118 | ₩13,784 | ₩14,011 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,518 | ₩13,871 | ₩13,504 | ₩13,851 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,397 | ₩13,491 | ₩13,217 | ₩13,344 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,598 | ₩13,598 | ₩13,404 | ₩13,411 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,718 | ₩13,724 | ₩13,304 | ₩13,424 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,945 | ₩14,251 | ₩13,644 | ₩13,664 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,171 | ₩14,265 | ₩13,865 | ₩13,985 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,505 | ₩14,578 | ₩14,171 | ₩14,171 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,358 | ₩14,532 | ₩14,145 | ₩14,345 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,372 | ₩14,525 | ₩14,085 | ₩14,438 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,812 | ₩15,039 | ₩14,759 | ₩14,945 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,932 | ₩15,120 | ₩14,812 | ₩14,865 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,266 | ₩15,379 | ₩14,919 | ₩15,092 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,012 | ₩15,266 | ₩14,879 | ₩15,119 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,892 | ₩15,186 | ₩14,492 | ₩15,012 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,119 | ₩15,366 | ₩15,065 | ₩15,132 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,533 | ₩15,613 | ₩15,065 | ₩15,132 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,479 | ₩15,679 | ₩15,426 | ₩15,546 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,706 | ₩15,813 | ₩15,466 | ₩15,479 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,306 | ₩15,759 | ₩15,199 | ₩15,719 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,306 | ₩15,472 | ₩15,119 | ₩15,319 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,172 | ₩15,553 | ₩15,159 | ₩15,292 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,212 | ₩15,359 | ₩15,012 | ₩15,092 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,146 | ₩15,479 | ₩15,092 | ₩15,292 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,239 | ₩15,252 | ₩14,959 | ₩15,025 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,346 | ₩15,472 | ₩15,132 | ₩15,239 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,506 | ₩15,534 | ₩15,219 | ₩15,346 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,825 | ₩15,539 | ₩14,825 | ₩15,519 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,052 | ₩15,186 | ₩14,752 | ₩14,825 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,065 | ₩15,419 | ₩14,892 | ₩14,945 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,172 | ₩15,314 | ₩14,905 | ₩14,945 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,052 | ₩15,452 | ₩15,045 | ₩15,386 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,172 | ₩15,186 | ₩14,959 | ₩14,985 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,359 | ₩15,539 | ₩15,099 | ₩15,132 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,079 | ₩15,599 | ₩15,079 | ₩15,252 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,478 | ₩15,106 | ₩14,478 | ₩14,905 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,012 | ₩15,199 | ₩14,078 | ₩14,438 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,372 | ₩14,692 | ₩14,198 | ₩14,638 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,719 | ₩14,732 | ₩14,205 | ₩14,251 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,759 | ₩14,852 | ₩14,598 | ₩14,812 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,598 | ₩14,832 | ₩14,558 | ₩14,759 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,492 | ₩14,545 | ₩14,285 | ₩14,412 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,452 | ₩14,598 | ₩14,285 | ₩14,398 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,879 | ₩14,952 | ₩14,565 | ₩14,585 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,679 | ₩15,059 | ₩14,625 | ₩14,865 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,752 | ₩14,832 | ₩14,525 | ₩14,799 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,572 | ₩14,785 | ₩14,505 | ₩14,692 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,959 | ₩14,972 | ₩14,765 | ₩14,812 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,945 | ₩15,132 | ₩14,839 | ₩14,879 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,612 | ₩14,879 | ₩14,545 | ₩14,812 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,812 | ₩14,979 | ₩14,472 | ₩14,558 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,825 | ₩15,045 | ₩14,719 | ₩14,745 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,705 | ₩14,965 | ₩14,625 | ₩14,759 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,679 | ₩14,719 | ₩14,572 | ₩14,679 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩14,999 | ₩15,186 | ₩14,759 | ₩14,772 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,825 | ₩15,159 | ₩14,825 | ₩14,879 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,839 | ₩15,019 | ₩14,745 | ₩14,812 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,719 | ₩14,999 | ₩14,658 | ₩14,679 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,438 | ₩14,685 | ₩14,372 | ₩14,652 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,759 | ₩14,812 | ₩14,091 | ₩14,345 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,505 | ₩14,819 | ₩14,473 | ₩14,665 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,518 | ₩14,679 | ₩14,345 | ₩14,518 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,719 | ₩14,852 | ₩14,305 | ₩14,358 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,852 | ₩15,037 | ₩14,585 | ₩14,719 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,079 | ₩15,312 | ₩14,919 | ₩14,959 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,533 | ₩15,613 | ₩15,072 | ₩15,172 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,506 | ₩16,093 | ₩15,406 | ₩15,412 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,519 | ₩15,719 | ₩15,452 | ₩15,506 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,666 | ₩15,946 | ₩15,419 | ₩15,452 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,386 | ₩15,759 | ₩15,372 | ₩15,412 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,012 | ₩15,372 | ₩14,892 | ₩15,346 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,306 | ₩15,613 | ₩14,959 | ₩14,972 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,212 | ₩15,573 | ₩15,212 | ₩15,306 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,386 | ₩15,386 | ₩15,079 | ₩15,212 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,226 | ₩15,386 | ₩14,739 | ₩14,879 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,239 | ₩15,399 | ₩15,119 | ₩15,352 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,172 | ₩15,172 | ₩14,705 | ₩14,905 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,786 | ₩15,786 | ₩15,412 | ₩15,506 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,452 | ₩15,686 | ₩15,279 | ₩15,546 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,426 | ₩15,546 | ₩15,112 | ₩15,466 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,226 | ₩15,426 | ₩15,039 | ₩15,252 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,065 | ₩15,386 | ₩14,879 | ₩15,319 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,092 | ₩15,186 | ₩14,965 | ₩15,065 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,905 | ₩14,999 | ₩14,685 | ₩14,705 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,679 | ₩15,106 | ₩14,598 | ₩14,905 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,585 | ₩14,965 | ₩14,306 | ₩14,825 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,919 | ₩14,945 | ₩14,558 | ₩14,585 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,932 | ₩15,106 | ₩14,825 | ₩14,879 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,239 | ₩15,332 | ₩14,832 | ₩15,159 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,106 | ₩15,997 | ₩15,072 | ₩15,426 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,346 | ₩15,426 | ₩15,019 | ₩15,065 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,626 | ₩15,626 | ₩15,172 | ₩15,412 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,413 | ₩16,413 | ₩15,646 | ₩15,679 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,106 | ₩16,620 | ₩16,106 | ₩16,507 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,720 | ₩16,867 | ₩15,679 | ₩16,066 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,361 | ₩17,547 | ₩17,134 | ₩17,241 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,960 | ₩17,307 | ₩16,854 | ₩17,267 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,920 | ₩17,241 | ₩16,840 | ₩16,920 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,347 | ₩17,347 | ₩16,907 | ₩16,934 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,647 | ₩17,241 | ₩16,453 | ₩17,227 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,854 | ₩16,907 | ₩16,547 | ₩16,640 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩16,987 | ₩17,147 | ₩16,720 | ₩16,854 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,401 | ₩17,674 | ₩16,907 | ₩16,960 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,067 | ₩17,561 | ₩17,067 | ₩17,467 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,481 | ₩17,481 | ₩17,027 | ₩17,187 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,654 | ₩17,848 | ₩17,387 | ₩17,507 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,761 | ₩18,081 | ₩17,614 | ₩17,628 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,814 | ₩17,988 | ₩17,601 | ₩17,761 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,814 | ₩18,001 | ₩17,668 | ₩17,814 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,334 | ₩17,601 | ₩17,241 | ₩17,481 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,707 | ₩17,321 | ₩16,587 | ₩17,214 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,640 | ₩16,894 | ₩16,533 | ₩16,547 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,306 | ₩16,693 | ₩16,213 | ₩16,640 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,640 | ₩16,760 | ₩16,333 | ₩16,427 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,306 | ₩16,713 | ₩16,246 | ₩16,613 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,321 | ₩17,441 | ₩16,253 | ₩16,533 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,640 | ₩16,787 | ₩16,413 | ₩16,413 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,840 | ₩16,987 | ₩16,627 | ₩16,827 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,613 | ₩17,241 | ₩16,593 | ₩16,894 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,960 | ₩17,167 | ₩16,653 | ₩16,867 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,533 | ₩16,887 | ₩16,173 | ₩16,814 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,613 | ₩16,080 | ₩15,599 | ₩16,040 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,186 | ₩15,659 | ₩15,092 | ₩15,452 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,226 | ₩15,439 | ₩15,052 | ₩15,359 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,452 | ₩15,693 | ₩15,339 | ₩15,412 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,186 | ₩15,186 | ₩14,945 | ₩15,159 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,332 | ₩15,599 | ₩15,083 | ₩15,359 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,292 | ₩15,332 | ₩14,745 | ₩14,945 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,865 | ₩15,346 | ₩14,759 | ₩15,332 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,012 | ₩15,286 | ₩14,945 | ₩15,039 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,346 | ₩15,599 | ₩15,106 | ₩15,172 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,199 | ₩15,359 | ₩14,965 | ₩15,199 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,519 | ₩15,693 | ₩14,932 | ₩14,985 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,626 | ₩15,639 | ₩15,106 | ₩15,426 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,693 | ₩15,960 | ₩15,613 | ₩15,960 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,733 | ₩16,006 | ₩15,533 | ₩15,799 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,679 | ₩15,799 | ₩15,212 | ₩15,759 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,160 | ₩16,367 | ₩15,746 | ₩15,973 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,480 | ₩16,700 | ₩16,160 | ₩16,453 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,814 | ₩16,934 | ₩16,480 | ₩16,627 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,014 | ₩17,469 | ₩16,347 | ₩16,693 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,347 | ₩17,754 | ₩17,060 | ₩17,521 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,748 | ₩17,768 | ₩17,161 | ₩17,507 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,788 | ₩18,261 | ₩17,354 | ₩18,015 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,828 | ₩17,881 | ₩17,474 | ₩17,841 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,681 | ₩18,068 | ₩17,534 | ₩17,774 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,575 | ₩18,575 | ₩17,654 | ₩17,708 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,273 | ₩18,748 | ₩18,201 | ₩18,682 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,442 | ₩18,682 | ₩17,975 | ₩18,682 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,375 | ₩18,666 | ₩18,268 | ₩18,548 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,562 | ₩18,562 | ₩17,981 | ₩18,268 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,815 | ₩18,962 | ₩18,168 | ₩18,562 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,069 | ₩19,256 | ₩18,415 | ₩18,562 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,256 | ₩19,416 | ₩18,762 | ₩18,895 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,482 | ₩19,936 | ₩18,962 | ₩19,015 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩18,975 | ₩19,643 | ₩18,809 | ₩19,442 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,588 | ₩18,922 | ₩18,415 | ₩18,895 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,508 | ₩18,588 | ₩18,281 | ₩18,348 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,042 | ₩19,269 | ₩18,548 | ₩18,668 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,590 | ₩20,657 | ₩18,361 | ₩19,042 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,336 | ₩20,009 | ₩19,155 | ₩19,936 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,402 | ₩19,643 | ₩18,922 | ₩19,496 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,617 | ₩20,857 | ₩19,482 | ₩19,576 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,217 | ₩21,517 | ₩20,390 | ₩20,617 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,951 | ₩21,951 | ₩21,217 | ₩21,284 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,191 | ₩22,585 | ₩21,577 | ₩21,844 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩22,979 | ₩22,979 | ₩22,678 | ₩22,885 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,952 | ₩23,459 | ₩22,952 | ₩23,085 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,765 | ₩22,985 | ₩22,552 | ₩22,939 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,005 | ₩23,111 | ₩22,498 | ₩22,672 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,245 | ₩23,472 | ₩23,079 | ₩23,245 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,339 | ₩23,719 | ₩23,192 | ₩23,259 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,032 | ₩23,072 | ₩22,632 | ₩22,992 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩22,979 | ₩23,205 | ₩22,825 | ₩23,032 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,872 | ₩23,245 | ₩22,818 | ₩22,992 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,459 | ₩23,619 | ₩23,032 | ₩23,059 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,125 | ₩23,752 | ₩23,032 | ₩23,472 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,872 | ₩23,352 | ₩22,712 | ₩23,219 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,338 | ₩23,419 | ₩22,245 | ₩22,925 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,244 | ₩22,311 | ₩21,244 | ₩22,311 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,244 | ₩21,417 | ₩21,150 | ₩21,244 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,204 | ₩21,324 | ₩21,057 | ₩21,204 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,484 | ₩21,671 | ₩21,224 | ₩21,244 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,517 | ₩21,604 | ₩21,377 | ₩21,457 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,244 | ₩21,564 | ₩21,244 | ₩21,551 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,257 | ₩21,417 | ₩21,130 | ₩21,297 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,924 | ₩21,224 | ₩20,777 | ₩21,204 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,857 | ₩21,070 | ₩20,590 | ₩20,924 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,870 | ₩21,084 | ₩20,683 | ₩20,910 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,683 | ₩20,843 | ₩20,497 | ₩20,790 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,817 | ₩20,857 | ₩20,416 | ₩20,537 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,937 | ₩20,993 | ₩20,403 | ₩20,683 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,644 | ₩21,671 | ₩20,990 | ₩21,017 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,631 | ₩21,791 | ₩21,204 | ₩21,591 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,591 | ₩21,978 | ₩21,504 | ₩21,564 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,084 | ₩21,698 | ₩21,010 | ₩21,471 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,683 | ₩21,150 | ₩20,657 | ₩21,017 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,430 | ₩20,777 | ₩20,327 | ₩20,710 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,723 | ₩20,997 | ₩20,243 | ₩20,310 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,283 | ₩21,004 | ₩20,256 | ₩20,683 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,243 | ₩20,563 | ₩20,203 | ₩20,323 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,150 | ₩20,390 | ₩20,083 | ₩20,243 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,909 | ₩20,270 | ₩19,856 | ₩20,096 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,736 | ₩20,150 | ₩19,669 | ₩20,110 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,242 | ₩19,716 | ₩19,242 | ₩19,669 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,216 | ₩19,302 | ₩19,035 | ₩19,242 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,162 | ₩19,336 | ₩19,035 | ₩19,202 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,282 | ₩19,456 | ₩18,935 | ₩19,042 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,923 | ₩20,043 | ₩19,162 | ₩19,242 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,683 | ₩19,829 | ₩19,473 | ₩19,696 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,202 | ₩19,896 | ₩19,122 | ₩19,723 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,576 | ₩19,696 | ₩19,189 | ₩19,362 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,549 | ₩19,816 | ₩19,309 | ₩19,656 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,096 | ₩20,236 | ₩19,723 | ₩19,869 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,150 | ₩20,350 | ₩20,029 | ₩20,203 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,776 | ₩20,272 | ₩19,776 | ₩20,190 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,883 | ₩19,976 | ₩19,576 | ₩19,769 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,949 | ₩19,949 | ₩19,469 | ₩19,763 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,363 | ₩20,703 | ₩19,949 | ₩19,976 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,110 | ₩20,323 | ₩19,349 | ₩20,283 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,617 | ₩21,671 | ₩20,029 | ₩20,043 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,536 | ₩19,683 | ₩19,322 | ₩19,456 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,269 | ₩19,456 | ₩19,175 | ₩19,442 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,376 | ₩19,516 | ₩19,195 | ₩19,336 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,909 | ₩20,056 | ₩19,356 | ₩19,456 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,869 | ₩20,136 | ₩19,856 | ₩19,923 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,816 | ₩20,230 | ₩19,792 | ₩19,896 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,709 | ₩19,749 | ₩19,422 | ₩19,656 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,562 | ₩19,683 | ₩19,362 | ₩19,469 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,643 | ₩19,656 | ₩19,362 | ₩19,562 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,683 | ₩19,723 | ₩19,496 | ₩19,656 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,509 | ₩19,703 | ₩19,416 | ₩19,656 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,122 | ₩19,356 | ₩19,042 | ₩19,322 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,522 | ₩19,651 | ₩19,055 | ₩19,135 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,389 | ₩19,763 | ₩19,336 | ₩19,536 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,695 | ₩19,429 | ₩18,495 | ₩19,216 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,735 | ₩19,042 | ₩18,548 | ₩18,975 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,642 | ₩18,795 | ₩18,155 | ₩18,415 | -1.22% | 33.8만 |
|---|