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 | ₩15,103 | ₩15,663 | ₩15,063 | ₩15,570 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,823 | ₩15,110 | ₩14,616 | ₩15,023 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,756 | ₩14,936 | ₩14,616 | ₩14,823 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,903 | ₩15,090 | ₩14,803 | ₩14,943 | +0.27% | 135만 |
| 2026.10.05 | ₩14,369 | ₩15,010 | ₩13,996 | ₩14,810 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,662 | ₩13,675 | ₩13,349 | ₩13,622 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,582 | ₩13,662 | ₩13,262 | ₩13,529 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,529 | ₩13,582 | ₩13,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,542 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,422 | ₩13,462 | ₩13,195 | ₩13,422 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,529 | ₩13,549 | ₩13,309 | ₩13,422 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,582 | ₩13,729 | ₩13,489 | ₩13,662 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,582 | ₩13,649 | ₩13,315 | ₩13,542 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,942 | ₩13,982 | ₩13,635 | ₩13,662 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,009 | ₩14,116 | ₩13,782 | ₩14,009 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,515 | ₩13,869 | ₩13,502 | ₩13,849 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,395 | ₩13,489 | ₩13,215 | ₩13,342 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,595 | ₩13,595 | ₩13,402 | ₩13,409 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,715 | ₩13,722 | ₩13,302 | ₩13,422 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,942 | ₩14,249 | ₩13,642 | ₩13,662 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,169 | ₩14,262 | ₩13,862 | ₩13,982 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,503 | ₩14,576 | ₩14,169 | ₩14,169 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,356 | ₩14,529 | ₩14,142 | ₩14,343 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,369 | ₩14,523 | ₩14,082 | ₩14,436 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,810 | ₩15,036 | ₩14,756 | ₩14,943 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,930 | ₩15,118 | ₩14,810 | ₩14,863 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,263 | ₩15,377 | ₩14,916 | ₩15,090 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,010 | ₩15,263 | ₩14,876 | ₩15,116 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,890 | ₩15,183 | ₩14,489 | ₩15,010 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,116 | ₩15,363 | ₩15,063 | ₩15,130 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,530 | ₩15,610 | ₩15,063 | ₩15,130 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,477 | ₩15,677 | ₩15,423 | ₩15,543 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,703 | ₩15,810 | ₩15,463 | ₩15,477 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,303 | ₩15,757 | ₩15,196 | ₩15,717 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,303 | ₩15,470 | ₩15,116 | ₩15,317 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,170 | ₩15,550 | ₩15,156 | ₩15,290 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,210 | ₩15,357 | ₩15,010 | ₩15,090 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,143 | ₩15,477 | ₩15,090 | ₩15,290 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,236 | ₩15,250 | ₩14,956 | ₩15,023 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,343 | ₩15,470 | ₩15,130 | ₩15,236 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,503 | ₩15,531 | ₩15,216 | ₩15,343 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,823 | ₩15,537 | ₩14,823 | ₩15,517 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,050 | ₩15,183 | ₩14,749 | ₩14,823 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,063 | ₩15,417 | ₩14,890 | ₩14,943 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,170 | ₩15,311 | ₩14,903 | ₩14,943 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,050 | ₩15,450 | ₩15,043 | ₩15,383 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,170 | ₩15,183 | ₩14,956 | ₩14,983 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,357 | ₩15,537 | ₩15,096 | ₩15,130 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,076 | ₩15,597 | ₩15,076 | ₩15,250 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,476 | ₩15,103 | ₩14,476 | ₩14,903 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,010 | ₩15,196 | ₩14,076 | ₩14,436 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,369 | ₩14,689 | ₩14,196 | ₩14,636 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,716 | ₩14,729 | ₩14,202 | ₩14,249 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,756 | ₩14,850 | ₩14,596 | ₩14,810 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,596 | ₩14,830 | ₩14,556 | ₩14,756 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,489 | ₩14,543 | ₩14,283 | ₩14,409 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,449 | ₩14,596 | ₩14,283 | ₩14,396 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,876 | ₩14,950 | ₩14,563 | ₩14,583 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,676 | ₩15,056 | ₩14,623 | ₩14,863 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,749 | ₩14,830 | ₩14,523 | ₩14,796 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,569 | ₩14,783 | ₩14,503 | ₩14,689 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,956 | ₩14,970 | ₩14,763 | ₩14,810 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,943 | ₩15,130 | ₩14,836 | ₩14,876 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,609 | ₩14,876 | ₩14,543 | ₩14,810 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,810 | ₩14,976 | ₩14,469 | ₩14,556 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,823 | ₩15,043 | ₩14,716 | ₩14,743 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,703 | ₩14,963 | ₩14,623 | ₩14,756 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,676 | ₩14,716 | ₩14,569 | ₩14,676 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩14,996 | ₩15,183 | ₩14,756 | ₩14,769 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,823 | ₩15,156 | ₩14,823 | ₩14,876 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,836 | ₩15,016 | ₩14,743 | ₩14,810 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,716 | ₩14,996 | ₩14,656 | ₩14,676 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,436 | ₩14,683 | ₩14,369 | ₩14,649 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,756 | ₩14,810 | ₩14,089 | ₩14,343 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,503 | ₩14,816 | ₩14,471 | ₩14,663 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,516 | ₩14,676 | ₩14,343 | ₩14,516 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,716 | ₩14,850 | ₩14,303 | ₩14,356 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,850 | ₩15,035 | ₩14,583 | ₩14,716 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,076 | ₩15,310 | ₩14,916 | ₩14,956 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,530 | ₩15,610 | ₩15,070 | ₩15,170 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,503 | ₩16,090 | ₩15,403 | ₩15,410 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,517 | ₩15,717 | ₩15,450 | ₩15,503 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,663 | ₩15,944 | ₩15,417 | ₩15,450 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,383 | ₩15,757 | ₩15,370 | ₩15,410 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,010 | ₩15,370 | ₩14,890 | ₩15,343 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,303 | ₩15,610 | ₩14,956 | ₩14,970 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,210 | ₩15,570 | ₩15,210 | ₩15,303 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,383 | ₩15,383 | ₩15,076 | ₩15,210 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,223 | ₩15,383 | ₩14,736 | ₩14,876 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,236 | ₩15,397 | ₩15,116 | ₩15,350 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,170 | ₩15,170 | ₩14,703 | ₩14,903 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,783 | ₩15,783 | ₩15,410 | ₩15,503 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,450 | ₩15,683 | ₩15,276 | ₩15,543 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,423 | ₩15,543 | ₩15,110 | ₩15,463 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,223 | ₩15,423 | ₩15,036 | ₩15,250 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,063 | ₩15,383 | ₩14,876 | ₩15,317 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,090 | ₩15,183 | ₩14,963 | ₩15,063 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,903 | ₩14,996 | ₩14,683 | ₩14,703 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,676 | ₩15,103 | ₩14,596 | ₩14,903 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,583 | ₩14,963 | ₩14,304 | ₩14,823 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,916 | ₩14,943 | ₩14,556 | ₩14,583 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,930 | ₩15,103 | ₩14,823 | ₩14,876 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,236 | ₩15,330 | ₩14,830 | ₩15,156 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,103 | ₩15,994 | ₩15,070 | ₩15,423 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,343 | ₩15,423 | ₩15,016 | ₩15,063 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,623 | ₩15,623 | ₩15,170 | ₩15,410 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,411 | ₩16,411 | ₩15,643 | ₩15,677 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,104 | ₩16,617 | ₩16,104 | ₩16,504 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,717 | ₩16,864 | ₩15,677 | ₩16,064 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,358 | ₩17,545 | ₩17,131 | ₩17,238 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,958 | ₩17,304 | ₩16,851 | ₩17,264 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,918 | ₩17,238 | ₩16,837 | ₩16,918 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,344 | ₩17,344 | ₩16,904 | ₩16,931 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,644 | ₩17,238 | ₩16,451 | ₩17,224 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,851 | ₩16,904 | ₩16,544 | ₩16,637 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩16,984 | ₩17,144 | ₩16,717 | ₩16,851 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,398 | ₩17,671 | ₩16,904 | ₩16,958 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,064 | ₩17,558 | ₩17,064 | ₩17,465 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,478 | ₩17,478 | ₩17,024 | ₩17,184 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,651 | ₩17,845 | ₩17,384 | ₩17,505 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,758 | ₩18,078 | ₩17,611 | ₩17,625 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,811 | ₩17,985 | ₩17,598 | ₩17,758 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,811 | ₩17,998 | ₩17,665 | ₩17,811 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,331 | ₩17,598 | ₩17,238 | ₩17,478 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,704 | ₩17,318 | ₩16,584 | ₩17,211 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,637 | ₩16,891 | ₩16,531 | ₩16,544 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,304 | ₩16,691 | ₩16,210 | ₩16,637 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,637 | ₩16,757 | ₩16,330 | ₩16,424 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,304 | ₩16,711 | ₩16,244 | ₩16,611 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,318 | ₩17,438 | ₩16,250 | ₩16,531 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,637 | ₩16,784 | ₩16,411 | ₩16,411 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,837 | ₩16,984 | ₩16,624 | ₩16,824 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,611 | ₩17,238 | ₩16,591 | ₩16,891 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,958 | ₩17,164 | ₩16,651 | ₩16,864 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,531 | ₩16,884 | ₩16,170 | ₩16,811 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,610 | ₩16,077 | ₩15,597 | ₩16,037 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,183 | ₩15,657 | ₩15,090 | ₩15,450 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,223 | ₩15,437 | ₩15,050 | ₩15,357 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,450 | ₩15,690 | ₩15,337 | ₩15,410 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,183 | ₩15,183 | ₩14,943 | ₩15,156 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,330 | ₩15,597 | ₩15,080 | ₩15,357 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,290 | ₩15,330 | ₩14,743 | ₩14,943 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,863 | ₩15,343 | ₩14,756 | ₩15,330 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,010 | ₩15,283 | ₩14,943 | ₩15,036 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,343 | ₩15,597 | ₩15,103 | ₩15,170 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,196 | ₩15,357 | ₩14,963 | ₩15,196 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,517 | ₩15,690 | ₩14,930 | ₩14,983 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,623 | ₩15,637 | ₩15,103 | ₩15,423 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,690 | ₩15,957 | ₩15,610 | ₩15,957 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,730 | ₩16,004 | ₩15,530 | ₩15,797 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,677 | ₩15,797 | ₩15,210 | ₩15,757 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,157 | ₩16,364 | ₩15,743 | ₩15,970 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,477 | ₩16,697 | ₩16,157 | ₩16,451 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,811 | ₩16,931 | ₩16,477 | ₩16,624 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,011 | ₩17,466 | ₩16,344 | ₩16,691 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,344 | ₩17,751 | ₩17,058 | ₩17,518 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,745 | ₩17,765 | ₩17,158 | ₩17,505 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,785 | ₩18,258 | ₩17,351 | ₩18,012 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,825 | ₩17,878 | ₩17,471 | ₩17,838 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,678 | ₩18,065 | ₩17,531 | ₩17,771 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,572 | ₩18,572 | ₩17,651 | ₩17,705 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,270 | ₩18,745 | ₩18,198 | ₩18,679 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,439 | ₩18,679 | ₩17,972 | ₩18,679 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,372 | ₩18,663 | ₩18,265 | ₩18,545 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,559 | ₩18,559 | ₩17,978 | ₩18,265 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,812 | ₩18,959 | ₩18,165 | ₩18,559 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,066 | ₩19,252 | ₩18,412 | ₩18,559 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,252 | ₩19,412 | ₩18,759 | ₩18,892 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,479 | ₩19,933 | ₩18,959 | ₩19,012 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩18,972 | ₩19,639 | ₩18,805 | ₩19,439 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,585 | ₩18,919 | ₩18,412 | ₩18,892 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,505 | ₩18,585 | ₩18,278 | ₩18,345 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,039 | ₩19,266 | ₩18,545 | ₩18,665 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,587 | ₩20,653 | ₩18,358 | ₩19,039 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,332 | ₩20,006 | ₩19,152 | ₩19,933 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,399 | ₩19,639 | ₩18,919 | ₩19,493 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,613 | ₩20,853 | ₩19,479 | ₩19,573 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,214 | ₩21,514 | ₩20,386 | ₩20,613 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,947 | ₩21,947 | ₩21,214 | ₩21,280 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,188 | ₩22,581 | ₩21,574 | ₩21,841 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩22,975 | ₩22,975 | ₩22,675 | ₩22,881 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,948 | ₩23,455 | ₩22,948 | ₩23,081 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,761 | ₩22,981 | ₩22,548 | ₩22,935 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,001 | ₩23,107 | ₩22,494 | ₩22,668 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,242 | ₩23,468 | ₩23,075 | ₩23,242 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,335 | ₩23,715 | ₩23,188 | ₩23,255 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,028 | ₩23,068 | ₩22,628 | ₩22,988 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩22,975 | ₩23,202 | ₩22,821 | ₩23,028 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,868 | ₩23,242 | ₩22,815 | ₩22,988 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,455 | ₩23,615 | ₩23,028 | ₩23,055 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,122 | ₩23,749 | ₩23,028 | ₩23,468 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,868 | ₩23,348 | ₩22,708 | ₩23,215 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,334 | ₩23,415 | ₩22,241 | ₩22,921 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,240 | ₩22,308 | ₩21,240 | ₩22,308 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,240 | ₩21,414 | ₩21,147 | ₩21,240 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,200 | ₩21,320 | ₩21,054 | ₩21,200 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,480 | ₩21,667 | ₩21,220 | ₩21,240 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,514 | ₩21,601 | ₩21,374 | ₩21,454 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,240 | ₩21,561 | ₩21,240 | ₩21,547 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,254 | ₩21,414 | ₩21,127 | ₩21,294 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,920 | ₩21,220 | ₩20,773 | ₩21,200 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,853 | ₩21,067 | ₩20,587 | ₩20,920 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,867 | ₩21,080 | ₩20,680 | ₩20,907 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,680 | ₩20,840 | ₩20,493 | ₩20,787 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,813 | ₩20,853 | ₩20,413 | ₩20,533 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,933 | ₩20,989 | ₩20,400 | ₩20,680 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,641 | ₩21,667 | ₩20,987 | ₩21,013 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,627 | ₩21,787 | ₩21,200 | ₩21,587 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,587 | ₩21,974 | ₩21,500 | ₩21,561 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,080 | ₩21,694 | ₩21,007 | ₩21,467 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,680 | ₩21,147 | ₩20,653 | ₩21,013 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,426 | ₩20,773 | ₩20,324 | ₩20,707 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,720 | ₩20,993 | ₩20,240 | ₩20,306 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,280 | ₩21,000 | ₩20,253 | ₩20,680 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,240 | ₩20,560 | ₩20,200 | ₩20,320 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,146 | ₩20,386 | ₩20,080 | ₩20,240 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,906 | ₩20,266 | ₩19,853 | ₩20,093 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,733 | ₩20,146 | ₩19,666 | ₩20,106 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,239 | ₩19,713 | ₩19,239 | ₩19,666 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,212 | ₩19,299 | ₩19,032 | ₩19,239 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,159 | ₩19,332 | ₩19,032 | ₩19,199 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,279 | ₩19,452 | ₩18,932 | ₩19,039 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,919 | ₩20,040 | ₩19,159 | ₩19,239 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,679 | ₩19,826 | ₩19,470 | ₩19,693 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,199 | ₩19,893 | ₩19,119 | ₩19,719 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,573 | ₩19,693 | ₩19,186 | ₩19,359 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,546 | ₩19,813 | ₩19,306 | ₩19,653 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,093 | ₩20,233 | ₩19,719 | ₩19,866 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,146 | ₩20,346 | ₩20,026 | ₩20,200 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,773 | ₩20,269 | ₩19,773 | ₩20,186 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,879 | ₩19,973 | ₩19,573 | ₩19,766 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,946 | ₩19,946 | ₩19,466 | ₩19,759 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,360 | ₩20,700 | ₩19,946 | ₩19,973 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,106 | ₩20,320 | ₩19,346 | ₩20,280 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,613 | ₩21,667 | ₩20,026 | ₩20,040 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,533 | ₩19,679 | ₩19,319 | ₩19,452 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,266 | ₩19,452 | ₩19,172 | ₩19,439 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,372 | ₩19,513 | ₩19,192 | ₩19,332 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,906 | ₩20,053 | ₩19,352 | ₩19,452 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,866 | ₩20,133 | ₩19,853 | ₩19,919 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,813 | ₩20,226 | ₩19,789 | ₩19,893 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,706 | ₩19,746 | ₩19,419 | ₩19,653 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,559 | ₩19,679 | ₩19,359 | ₩19,466 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,639 | ₩19,653 | ₩19,359 | ₩19,559 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,679 | ₩19,719 | ₩19,493 | ₩19,653 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,506 | ₩19,699 | ₩19,412 | ₩19,653 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,119 | ₩19,352 | ₩19,039 | ₩19,319 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,519 | ₩19,647 | ₩19,052 | ₩19,132 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,386 | ₩19,759 | ₩19,332 | ₩19,533 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,692 | ₩19,426 | ₩18,492 | ₩19,212 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,732 | ₩19,039 | ₩18,545 | ₩18,972 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,639 | ₩18,792 | ₩18,152 | ₩18,412 | -1.22% | 33.8만 |
|---|