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 | ₩15,111 | ₩15,671 | ₩15,071 | ₩15,578 | +3.09% | 125.5만 |
| 2026.10.08 | ₩14,831 | ₩15,118 | ₩14,624 | ₩15,031 | +1.35% | 92.7만 |
| 2026.10.07 | ₩14,764 | ₩14,944 | ₩14,624 | ₩14,831 | +0.45% | 112.9만 |
| 2026.10.06 | ₩14,911 | ₩15,097 | ₩14,810 | ₩14,951 | +0.27% | 135만 |
| 2026.10.05 | ₩14,377 | ₩15,017 | ₩14,003 | ₩14,817 | +3.06% | 310.3만 |
| 2026.10.02 | ₩13,669 | ₩13,683 | ₩13,355 | ₩13,629 | -0.29% | 93.2만 |
| 2026.10.01 | ₩13,589 | ₩13,669 | ₩13,269 | ₩13,536 | -0.39% | 91.6만 |
| 2026.09.30 | ₩13,536 | ₩13,589 | ₩13,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,549 |
| +0.10% |
| 93만 |
| 2026.09.29 | ₩13,429 | ₩13,469 | ₩13,202 | ₩13,429 | 0.00% | 98.2만 |
|---|
| 2026.09.28 | ₩13,536 | ₩13,556 | ₩13,315 | ₩13,429 | -0.79% | 102.2만 |
|---|
| 2026.09.25 | ₩13,589 | ₩13,736 | ₩13,496 | ₩13,669 | +0.59% | 64.4만 |
|---|
| 2026.09.24 | ₩13,589 | ₩13,656 | ₩13,322 | ₩13,549 | -0.29% | 91.9만 |
|---|
| 2026.09.23 | ₩13,949 | ₩13,990 | ₩13,642 | ₩13,669 | -2.01% | 64.3만 |
|---|
| 2026.09.22 | ₩14,016 | ₩14,123 | ₩13,789 | ₩14,016 | 0.00% | 102만 |
|---|
| 2026.09.21 | ₩13,522 | ₩13,876 | ₩13,509 | ₩13,856 | +2.47% | 105.6만 |
|---|
| 2026.09.18 | ₩13,402 | ₩13,496 | ₩13,222 | ₩13,349 | -0.40% | 146.4만 |
|---|
| 2026.09.17 | ₩13,602 | ₩13,602 | ₩13,409 | ₩13,416 | -1.37% | 80.9만 |
|---|
| 2026.09.16 | ₩13,723 | ₩13,729 | ₩13,309 | ₩13,429 | -2.14% | 108.5만 |
|---|
| 2026.09.15 | ₩13,949 | ₩14,257 | ₩13,649 | ₩13,669 | -2.01% | 124.6만 |
|---|
| 2026.09.14 | ₩14,176 | ₩14,270 | ₩13,869 | ₩13,990 | -1.32% | 119.6만 |
|---|
| 2026.09.11 | ₩14,510 | ₩14,584 | ₩14,176 | ₩14,176 | -2.30% | 110.3만 |
|---|
| 2026.09.10 | ₩14,363 | ₩14,537 | ₩14,150 | ₩14,350 | -0.09% | 108.9만 |
|---|
| 2026.09.09 | ₩14,377 | ₩14,530 | ₩14,090 | ₩14,443 | +0.46% | 237.5만 |
|---|
| 2026.09.08 | ₩14,817 | ₩15,044 | ₩14,764 | ₩14,951 | +0.90% | 101.2만 |
|---|
| 2026.09.04 | ₩14,937 | ₩15,126 | ₩14,817 | ₩14,871 | -0.45% | 67.3만 |
|---|
| 2026.09.03 | ₩15,271 | ₩15,384 | ₩14,924 | ₩15,097 | -1.14% | 104.3만 |
|---|
| 2026.09.02 | ₩15,017 | ₩15,271 | ₩14,884 | ₩15,124 | +0.71% | 100.2만 |
|---|
| 2026.09.01 | ₩14,897 | ₩15,191 | ₩14,497 | ₩15,017 | +0.81% | 127.1만 |
|---|
| 2026.08.31 | ₩15,124 | ₩15,371 | ₩15,071 | ₩15,138 | +0.09% | 137.6만 |
|---|
| 2026.08.28 | ₩15,538 | ₩15,618 | ₩15,071 | ₩15,138 | -2.58% | 112.6만 |
|---|
| 2026.08.27 | ₩15,485 | ₩15,685 | ₩15,431 | ₩15,551 | +0.43% | 93.9만 |
|---|
| 2026.08.26 | ₩15,712 | ₩15,818 | ₩15,471 | ₩15,485 | -1.44% | 95.3만 |
|---|
| 2026.08.25 | ₩15,311 | ₩15,765 | ₩15,204 | ₩15,725 | +2.70% | 93.4만 |
|---|
| 2026.08.24 | ₩15,311 | ₩15,478 | ₩15,124 | ₩15,324 | +0.09% | 137.1만 |
|---|
| 2026.08.21 | ₩15,178 | ₩15,558 | ₩15,164 | ₩15,298 | +0.79% | 98.1만 |
|---|
| 2026.08.20 | ₩15,218 | ₩15,364 | ₩15,017 | ₩15,097 | -0.79% | 86.2만 |
|---|
| 2026.08.19 | ₩15,151 | ₩15,485 | ₩15,097 | ₩15,298 | +0.97% | 121.8만 |
|---|
| 2026.08.18 | ₩15,244 | ₩15,258 | ₩14,964 | ₩15,031 | -1.40% | 93.7만 |
|---|
| 2026.08.17 | ₩15,351 | ₩15,478 | ₩15,138 | ₩15,244 | -0.70% | 116.7만 |
|---|
| 2026.08.14 | ₩15,511 | ₩15,539 | ₩15,224 | ₩15,351 | -1.03% | 107.5만 |
|---|
| 2026.08.13 | ₩14,831 | ₩15,545 | ₩14,831 | ₩15,525 | +4.68% | 155.7만 |
|---|
| 2026.08.12 | ₩15,057 | ₩15,191 | ₩14,757 | ₩14,831 | -1.51% | 123.8만 |
|---|
| 2026.08.11 | ₩15,071 | ₩15,425 | ₩14,897 | ₩14,951 | -0.80% | 140.9만 |
|---|
| 2026.08.10 | ₩15,178 | ₩15,319 | ₩14,911 | ₩14,951 | -1.50% | 117만 |
|---|
| 2026.08.07 | ₩15,057 | ₩15,458 | ₩15,051 | ₩15,391 | +2.22% | 151.4만 |
|---|
| 2026.08.06 | ₩15,178 | ₩15,191 | ₩14,964 | ₩14,991 | -1.23% | 69만 |
|---|
| 2026.08.05 | ₩15,364 | ₩15,545 | ₩15,104 | ₩15,138 | -1.48% | 118.2만 |
|---|
| 2026.08.04 | ₩15,084 | ₩15,605 | ₩15,084 | ₩15,258 | +1.15% | 169.4만 |
|---|
| 2026.08.03 | ₩14,483 | ₩15,111 | ₩14,483 | ₩14,911 | +2.95% | 164.6만 |
|---|
| 2026.07.31 | ₩15,017 | ₩15,204 | ₩14,083 | ₩14,443 | -3.82% | 184.5만 |
|---|
| 2026.07.30 | ₩14,377 | ₩14,697 | ₩14,203 | ₩14,644 | +1.86% | 151.4만 |
|---|
| 2026.07.29 | ₩14,724 | ₩14,737 | ₩14,210 | ₩14,257 | -3.17% | 141만 |
|---|
| 2026.07.28 | ₩14,764 | ₩14,857 | ₩14,604 | ₩14,817 | +0.36% | 121.7만 |
|---|
| 2026.07.27 | ₩14,604 | ₩14,837 | ₩14,564 | ₩14,764 | +1.10% | 80.8만 |
|---|
| 2026.07.24 | ₩14,497 | ₩14,550 | ₩14,290 | ₩14,417 | -0.55% | 148.1만 |
|---|
| 2026.07.23 | ₩14,457 | ₩14,604 | ₩14,290 | ₩14,403 | -0.37% | 108.6만 |
|---|
| 2026.07.22 | ₩14,884 | ₩14,957 | ₩14,570 | ₩14,590 | -1.97% | 88.8만 |
|---|
| 2026.07.21 | ₩14,684 | ₩15,064 | ₩14,630 | ₩14,871 | +1.27% | 66.1만 |
|---|
| 2026.07.20 | ₩14,757 | ₩14,837 | ₩14,530 | ₩14,804 | +0.32% | 79.1만 |
|---|
| 2026.07.17 | ₩14,577 | ₩14,790 | ₩14,510 | ₩14,697 | +0.82% | 74.4만 |
|---|
| 2026.07.16 | ₩14,964 | ₩14,977 | ₩14,770 | ₩14,817 | -0.98% | 58.9만 |
|---|
| 2026.07.15 | ₩14,951 | ₩15,138 | ₩14,844 | ₩14,884 | -0.45% | 81.6만 |
|---|
| 2026.07.14 | ₩14,617 | ₩14,884 | ₩14,550 | ₩14,817 | +1.37% | 58.1만 |
|---|
| 2026.07.13 | ₩14,817 | ₩14,984 | ₩14,477 | ₩14,564 | -1.71% | 57.2만 |
|---|
| 2026.07.10 | ₩14,831 | ₩15,051 | ₩14,724 | ₩14,750 | -0.54% | 56.8만 |
|---|
| 2026.07.09 | ₩14,710 | ₩14,971 | ₩14,630 | ₩14,764 | +0.36% | 85.3만 |
|---|
| 2026.07.08 | ₩14,684 | ₩14,724 | ₩14,577 | ₩14,684 | 0.00% | 66만 |
|---|
| 2026.07.07 | ₩15,004 | ₩15,191 | ₩14,764 | ₩14,777 | -1.51% | 47.4만 |
|---|
| 2026.07.06 | ₩14,831 | ₩15,164 | ₩14,831 | ₩14,884 | +0.36% | 65.4만 |
|---|
| 2026.07.02 | ₩14,844 | ₩15,024 | ₩14,750 | ₩14,817 | -0.18% | 72.2만 |
|---|
| 2026.07.01 | ₩14,724 | ₩15,004 | ₩14,664 | ₩14,684 | -0.27% | 70.4만 |
|---|
| 2026.06.30 | ₩14,443 | ₩14,690 | ₩14,377 | ₩14,657 | +1.48% | 77.9만 |
|---|
| 2026.06.29 | ₩14,764 | ₩14,817 | ₩14,096 | ₩14,350 | -2.80% | 122.2만 |
|---|
| 2026.06.26 | ₩14,510 | ₩14,824 | ₩14,478 | ₩14,670 | +1.10% | 164.1만 |
|---|
| 2026.06.25 | ₩14,523 | ₩14,684 | ₩14,350 | ₩14,523 | 0.00% | 91.9만 |
|---|
| 2026.06.24 | ₩14,724 | ₩14,857 | ₩14,310 | ₩14,363 | -2.45% | 97.1만 |
|---|
| 2026.06.23 | ₩14,857 | ₩15,043 | ₩14,590 | ₩14,724 | -0.90% | 96.3만 |
|---|
| 2026.06.22 | ₩15,084 | ₩15,318 | ₩14,924 | ₩14,964 | -0.80% | 110.2만 |
|---|
| 2026.06.18 | ₩15,538 | ₩15,618 | ₩15,077 | ₩15,178 | -2.32% | 143.7만 |
|---|
| 2026.06.17 | ₩15,511 | ₩16,099 | ₩15,411 | ₩15,418 | -0.60% | 76.1만 |
|---|
| 2026.06.16 | ₩15,525 | ₩15,725 | ₩15,458 | ₩15,511 | -0.09% | 56.8만 |
|---|
| 2026.06.15 | ₩15,671 | ₩15,952 | ₩15,425 | ₩15,458 | -1.36% | 49.6만 |
|---|
| 2026.06.12 | ₩15,391 | ₩15,765 | ₩15,378 | ₩15,418 | +0.17% | 64.4만 |
|---|
| 2026.06.11 | ₩15,017 | ₩15,378 | ₩14,897 | ₩15,351 | +2.22% | 47.1만 |
|---|
| 2026.06.10 | ₩15,311 | ₩15,618 | ₩14,964 | ₩14,977 | -2.18% | 56.2만 |
|---|
| 2026.06.09 | ₩15,218 | ₩15,578 | ₩15,218 | ₩15,311 | +0.61% | 98.9만 |
|---|
| 2026.06.08 | ₩15,391 | ₩15,391 | ₩15,084 | ₩15,218 | -1.13% | 111.6만 |
|---|
| 2026.06.05 | ₩15,231 | ₩15,391 | ₩14,744 | ₩14,884 | -2.28% | 75.3만 |
|---|
| 2026.06.04 | ₩15,244 | ₩15,405 | ₩15,124 | ₩15,358 | +0.74% | 62.4만 |
|---|
| 2026.06.03 | ₩15,178 | ₩15,178 | ₩14,710 | ₩14,911 | -1.76% | 135.8만 |
|---|
| 2026.06.02 | ₩15,792 | ₩15,792 | ₩15,418 | ₩15,511 | -1.78% | 119.7만 |
|---|
| 2026.06.01 | ₩15,458 | ₩15,692 | ₩15,284 | ₩15,551 | +0.60% | 121.1만 |
|---|
| 2026.05.29 | ₩15,431 | ₩15,551 | ₩15,118 | ₩15,471 | +0.26% | 183.5만 |
|---|
| 2026.05.28 | ₩15,231 | ₩15,431 | ₩15,044 | ₩15,258 | +0.18% | 51.4만 |
|---|
| 2026.05.27 | ₩15,071 | ₩15,391 | ₩14,884 | ₩15,324 | +1.68% | 54.1만 |
|---|
| 2026.05.26 | ₩15,097 | ₩15,191 | ₩14,971 | ₩15,071 | -0.18% | 106.5만 |
|---|
| 2026.05.22 | ₩14,911 | ₩15,004 | ₩14,690 | ₩14,710 | -1.34% | 54만 |
|---|
| 2026.05.21 | ₩14,684 | ₩15,111 | ₩14,604 | ₩14,911 | +1.55% | 70.7만 |
|---|
| 2026.05.20 | ₩14,590 | ₩14,971 | ₩14,311 | ₩14,831 | +1.65% | 86.8만 |
|---|
| 2026.05.19 | ₩14,924 | ₩14,951 | ₩14,564 | ₩14,590 | -2.24% | 77만 |
|---|
| 2026.05.18 | ₩14,937 | ₩15,111 | ₩14,831 | ₩14,884 | -0.36% | 56만 |
|---|
| 2026.05.15 | ₩15,244 | ₩15,338 | ₩14,837 | ₩15,164 | -0.53% | 114.6만 |
|---|
| 2026.05.14 | ₩15,111 | ₩16,003 | ₩15,077 | ₩15,431 | +2.12% | 90.2만 |
|---|
| 2026.05.13 | ₩15,351 | ₩15,431 | ₩15,024 | ₩15,071 | -1.83% | 113.9만 |
|---|
| 2026.05.12 | ₩15,631 | ₩15,631 | ₩15,178 | ₩15,418 | -1.37% | 112.9만 |
|---|
| 2026.05.11 | ₩16,419 | ₩16,419 | ₩15,651 | ₩15,685 | -4.47% | 166.9만 |
|---|
| 2026.05.08 | ₩16,112 | ₩16,626 | ₩16,112 | ₩16,512 | +2.49% | 195.6만 |
|---|
| 2026.05.07 | ₩16,726 | ₩16,873 | ₩15,685 | ₩16,072 | -3.91% | 227만 |
|---|
| 2026.05.06 | ₩17,367 | ₩17,554 | ₩17,140 | ₩17,247 | -0.69% | 164.6만 |
|---|
| 2026.05.05 | ₩16,966 | ₩17,313 | ₩16,860 | ₩17,273 | +1.81% | 54만 |
|---|
| 2026.05.04 | ₩16,926 | ₩17,247 | ₩16,846 | ₩16,926 | 0.00% | 59.9만 |
|---|
| 2026.05.01 | ₩17,353 | ₩17,353 | ₩16,913 | ₩16,940 | -2.38% | 45.8만 |
|---|
| 2026.04.30 | ₩16,653 | ₩17,247 | ₩16,459 | ₩17,233 | +3.49% | 68.1만 |
|---|
| 2026.04.29 | ₩16,860 | ₩16,913 | ₩16,553 | ₩16,646 | -1.27% | 65.5만 |
|---|
| 2026.04.28 | ₩16,993 | ₩17,153 | ₩16,726 | ₩16,860 | -0.79% | 63.3만 |
|---|
| 2026.04.27 | ₩17,407 | ₩17,680 | ₩16,913 | ₩16,966 | -2.53% | 75만 |
|---|
| 2026.04.24 | ₩17,073 | ₩17,567 | ₩17,073 | ₩17,474 | +2.35% | 83.3만 |
|---|
| 2026.04.23 | ₩17,487 | ₩17,487 | ₩17,033 | ₩17,193 | -1.68% | 89만 |
|---|
| 2026.04.22 | ₩17,660 | ₩17,854 | ₩17,393 | ₩17,514 | -0.83% | 85.1만 |
|---|
| 2026.04.21 | ₩17,767 | ₩18,088 | ₩17,620 | ₩17,634 | -0.75% | 79.7만 |
|---|
| 2026.04.20 | ₩17,821 | ₩17,994 | ₩17,607 | ₩17,767 | -0.30% | 52.8만 |
|---|
| 2026.04.17 | ₩17,821 | ₩18,008 | ₩17,674 | ₩17,821 | 0.00% | 91.3만 |
|---|
| 2026.04.16 | ₩17,340 | ₩17,607 | ₩17,247 | ₩17,487 | +0.85% | 70.4만 |
|---|
| 2026.04.15 | ₩16,713 | ₩17,327 | ₩16,593 | ₩17,220 | +3.04% | 119.8만 |
|---|
| 2026.04.14 | ₩16,646 | ₩16,900 | ₩16,539 | ₩16,553 | -0.56% | 60.3만 |
|---|
| 2026.04.13 | ₩16,312 | ₩16,699 | ₩16,219 | ₩16,646 | +2.05% | 59만 |
|---|
| 2026.04.10 | ₩16,646 | ₩16,766 | ₩16,339 | ₩16,432 | -1.28% | 68.5만 |
|---|
| 2026.04.09 | ₩16,312 | ₩16,719 | ₩16,252 | ₩16,619 | +1.88% | 58.2만 |
|---|
| 2026.04.08 | ₩17,327 | ₩17,447 | ₩16,259 | ₩16,539 | -4.55% | 113.1만 |
|---|
| 2026.04.07 | ₩16,646 | ₩16,793 | ₩16,419 | ₩16,419 | -1.36% | 86.1만 |
|---|
| 2026.04.06 | ₩16,846 | ₩16,993 | ₩16,633 | ₩16,833 | -0.08% | 112만 |
|---|
| 2026.04.02 | ₩16,619 | ₩17,247 | ₩16,599 | ₩16,900 | +1.69% | 100.8만 |
|---|
| 2026.04.01 | ₩16,966 | ₩17,173 | ₩16,659 | ₩16,873 | -0.55% | 129.9만 |
|---|
| 2026.03.31 | ₩16,539 | ₩16,893 | ₩16,179 | ₩16,819 | +1.69% | 166.8만 |
|---|
| 2026.03.30 | ₩15,618 | ₩16,085 | ₩15,605 | ₩16,045 | +2.74% | 150만 |
|---|
| 2026.03.27 | ₩15,191 | ₩15,665 | ₩15,097 | ₩15,458 | +1.76% | 98만 |
|---|
| 2026.03.26 | ₩15,231 | ₩15,445 | ₩15,057 | ₩15,364 | +0.88% | 77.4만 |
|---|
| 2026.03.25 | ₩15,458 | ₩15,698 | ₩15,344 | ₩15,418 | -0.26% | 66.8만 |
|---|
| 2026.03.24 | ₩15,191 | ₩15,191 | ₩14,951 | ₩15,164 | -0.18% | 53.3만 |
|---|
| 2026.03.23 | ₩15,338 | ₩15,605 | ₩15,088 | ₩15,364 | +0.17% | 60.7만 |
|---|
| 2026.03.20 | ₩15,298 | ₩15,338 | ₩14,750 | ₩14,951 | -2.27% | 95.4만 |
|---|
| 2026.03.19 | ₩14,871 | ₩15,351 | ₩14,764 | ₩15,338 | +3.14% | 78.5만 |
|---|
| 2026.03.18 | ₩15,017 | ₩15,291 | ₩14,951 | ₩15,044 | +0.18% | 62.4만 |
|---|
| 2026.03.17 | ₩15,351 | ₩15,605 | ₩15,111 | ₩15,178 | -1.13% | 72.3만 |
|---|
| 2026.03.16 | ₩15,204 | ₩15,364 | ₩14,971 | ₩15,204 | 0.00% | 67.6만 |
|---|
| 2026.03.13 | ₩15,525 | ₩15,698 | ₩14,937 | ₩14,991 | -3.44% | 81.1만 |
|---|
| 2026.03.12 | ₩15,631 | ₩15,645 | ₩15,111 | ₩15,431 | -1.28% | 118.9만 |
|---|
| 2026.03.11 | ₩15,698 | ₩15,965 | ₩15,618 | ₩15,965 | +1.70% | 135.2만 |
|---|
| 2026.03.10 | ₩15,738 | ₩16,012 | ₩15,538 | ₩15,805 | +0.42% | 96만 |
|---|
| 2026.03.09 | ₩15,685 | ₩15,805 | ₩15,218 | ₩15,765 | +0.51% | 122만 |
|---|
| 2026.03.06 | ₩16,165 | ₩16,372 | ₩15,752 | ₩15,979 | -1.16% | 106.3만 |
|---|
| 2026.03.05 | ₩16,486 | ₩16,706 | ₩16,165 | ₩16,459 | -0.16% | 93.3만 |
|---|
| 2026.03.04 | ₩16,819 | ₩16,940 | ₩16,486 | ₩16,633 | -1.11% | 66.6만 |
|---|
| 2026.03.03 | ₩17,020 | ₩17,475 | ₩16,352 | ₩16,699 | -1.88% | 81.8만 |
|---|
| 2026.03.02 | ₩17,353 | ₩17,761 | ₩17,066 | ₩17,527 | +1.00% | 90.9만 |
|---|
| 2026.02.27 | ₩17,754 | ₩17,774 | ₩17,167 | ₩17,514 | -1.35% | 135.6만 |
|---|
| 2026.02.26 | ₩17,794 | ₩18,268 | ₩17,360 | ₩18,021 | +1.28% | 131만 |
|---|
| 2026.02.25 | ₩17,834 | ₩17,887 | ₩17,480 | ₩17,847 | +0.07% | 81.2만 |
|---|
| 2026.02.24 | ₩17,687 | ₩18,074 | ₩17,540 | ₩17,781 | +0.53% | 82만 |
|---|
| 2026.02.23 | ₩18,582 | ₩18,582 | ₩17,660 | ₩17,714 | -4.67% | 115만 |
|---|
| 2026.02.20 | ₩18,280 | ₩18,755 | ₩18,208 | ₩18,688 | +2.23% | 108.9만 |
|---|
| 2026.02.19 | ₩18,448 | ₩18,688 | ₩17,981 | ₩18,688 | +1.30% | 96.6만 |
|---|
| 2026.02.18 | ₩18,381 | ₩18,672 | ₩18,275 | ₩18,555 | +0.94% | 93.9만 |
|---|
| 2026.02.17 | ₩18,568 | ₩18,568 | ₩17,988 | ₩18,275 | -1.58% | 122.6만 |
|---|
| 2026.02.13 | ₩18,822 | ₩18,969 | ₩18,174 | ₩18,568 | -1.35% | 93.8만 |
|---|
| 2026.02.12 | ₩19,075 | ₩19,262 | ₩18,421 | ₩18,568 | -2.66% | 103만 |
|---|
| 2026.02.11 | ₩19,262 | ₩19,423 | ₩18,768 | ₩18,902 | -1.87% | 115.1만 |
|---|
| 2026.02.10 | ₩19,489 | ₩19,943 | ₩18,969 | ₩19,022 | -2.40% | 163.8만 |
|---|
| 2026.02.09 | ₩18,982 | ₩19,649 | ₩18,815 | ₩19,449 | +2.46% | 127.9만 |
|---|
| 2026.02.06 | ₩18,595 | ₩18,929 | ₩18,421 | ₩18,902 | +1.65% | 120.8만 |
|---|
| 2026.02.05 | ₩18,515 | ₩18,595 | ₩18,288 | ₩18,355 | -0.87% | 133.8만 |
|---|
| 2026.02.04 | ₩19,049 | ₩19,276 | ₩18,555 | ₩18,675 | -1.96% | 169.5만 |
|---|
| 2026.02.03 | ₩20,597 | ₩20,664 | ₩18,368 | ₩19,049 | -7.52% | 203.3만 |
|---|
| 2026.02.02 | ₩19,342 | ₩20,017 | ₩19,162 | ₩19,943 | +3.11% | 122.6만 |
|---|
| 2026.01.30 | ₩19,409 | ₩19,649 | ₩18,929 | ₩19,503 | +0.48% | 214만 |
|---|
| 2026.01.29 | ₩20,624 | ₩20,864 | ₩19,489 | ₩19,583 | -5.05% | 193.7만 |
|---|
| 2026.01.28 | ₩21,225 | ₩21,525 | ₩20,397 | ₩20,624 | -2.83% | 195.6만 |
|---|
| 2026.01.27 | ₩21,959 | ₩21,959 | ₩21,225 | ₩21,291 | -3.04% | 161.2만 |
|---|
| 2026.01.26 | ₩22,199 | ₩22,593 | ₩21,585 | ₩21,852 | -1.56% | 187.8만 |
|---|
| 2026.01.23 | ₩22,987 | ₩22,987 | ₩22,686 | ₩22,893 | -0.41% | 53.7만 |
|---|
| 2026.01.22 | ₩22,960 | ₩23,467 | ₩22,960 | ₩23,093 | +0.58% | 30만 |
|---|
| 2026.01.21 | ₩22,773 | ₩22,993 | ₩22,559 | ₩22,947 | +0.76% | 68만 |
|---|
| 2026.01.20 | ₩23,013 | ₩23,119 | ₩22,506 | ₩22,680 | -1.45% | 39.8만 |
|---|
| 2026.01.16 | ₩23,254 | ₩23,481 | ₩23,087 | ₩23,254 | 0.00% | 57.8만 |
|---|
| 2026.01.15 | ₩23,347 | ₩23,727 | ₩23,200 | ₩23,267 | -0.34% | 48.6만 |
|---|
| 2026.01.14 | ₩23,040 | ₩23,080 | ₩22,640 | ₩23,000 | -0.17% | 41.1만 |
|---|
| 2026.01.13 | ₩22,987 | ₩23,214 | ₩22,833 | ₩23,040 | +0.23% | 44.3만 |
|---|
| 2026.01.12 | ₩22,880 | ₩23,254 | ₩22,826 | ₩23,000 | +0.53% | 40.3만 |
|---|
| 2026.01.09 | ₩23,467 | ₩23,627 | ₩23,040 | ₩23,067 | -1.71% | 39.5만 |
|---|
| 2026.01.08 | ₩23,133 | ₩23,761 | ₩23,040 | ₩23,481 | +1.50% | 43.1만 |
|---|
| 2026.01.07 | ₩22,880 | ₩23,360 | ₩22,720 | ₩23,227 | +1.52% | 70.2만 |
|---|
| 2026.01.06 | ₩22,346 | ₩23,427 | ₩22,252 | ₩22,933 | +2.63% | 85.3만 |
|---|
| 2026.01.05 | ₩21,251 | ₩22,319 | ₩21,251 | ₩22,319 | +5.03% | 75.8만 |
|---|
| 2026.01.02 | ₩21,251 | ₩21,425 | ₩21,158 | ₩21,251 | 0.00% | 28.2만 |
|---|
| 2025.12.31 | ₩21,211 | ₩21,331 | ₩21,064 | ₩21,211 | 0.00% | 39.1만 |
|---|
| 2025.12.30 | ₩21,492 | ₩21,678 | ₩21,231 | ₩21,251 | -1.12% | 39.8만 |
|---|
| 2025.12.29 | ₩21,525 | ₩21,612 | ₩21,385 | ₩21,465 | -0.28% | 49.1만 |
|---|
| 2025.12.26 | ₩21,251 | ₩21,572 | ₩21,251 | ₩21,558 | +1.44% | 25.5만 |
|---|
| 2025.12.24 | ₩21,265 | ₩21,425 | ₩21,138 | ₩21,305 | +0.19% | 15.6만 |
|---|
| 2025.12.23 | ₩20,931 | ₩21,231 | ₩20,784 | ₩21,211 | +1.34% | 40만 |
|---|
| 2025.12.22 | ₩20,864 | ₩21,078 | ₩20,597 | ₩20,931 | +0.32% | 72.3만 |
|---|
| 2025.12.19 | ₩20,878 | ₩21,091 | ₩20,691 | ₩20,918 | +0.19% | 50.6만 |
|---|
| 2025.12.18 | ₩20,691 | ₩20,851 | ₩20,504 | ₩20,797 | +0.52% | 57.7만 |
|---|
| 2025.12.17 | ₩20,824 | ₩20,864 | ₩20,424 | ₩20,544 | -1.35% | 85.5만 |
|---|
| 2025.12.16 | ₩20,944 | ₩21,000 | ₩20,410 | ₩20,691 | -1.21% | 67.6만 |
|---|
| 2025.12.15 | ₩21,652 | ₩21,678 | ₩20,998 | ₩21,024 | -2.90% | 63.6만 |
|---|
| 2025.12.12 | ₩21,638 | ₩21,799 | ₩21,211 | ₩21,598 | -0.19% | 57.7만 |
|---|
| 2025.12.11 | ₩21,598 | ₩21,985 | ₩21,512 | ₩21,572 | -0.12% | 51.6만 |
|---|
| 2025.12.10 | ₩21,091 | ₩21,705 | ₩21,018 | ₩21,478 | +1.84% | 50.5만 |
|---|
| 2025.12.09 | ₩20,691 | ₩21,158 | ₩20,664 | ₩21,024 | +1.61% | 41.5만 |
|---|
| 2025.12.08 | ₩20,437 | ₩20,784 | ₩20,334 | ₩20,717 | +1.37% | 36만 |
|---|
| 2025.12.05 | ₩20,731 | ₩21,004 | ₩20,250 | ₩20,317 | -2.00% | 43.9만 |
|---|
| 2025.12.04 | ₩20,290 | ₩21,011 | ₩20,263 | ₩20,691 | +1.97% | 51.6만 |
|---|
| 2025.12.03 | ₩20,250 | ₩20,571 | ₩20,210 | ₩20,330 | +0.40% | 32만 |
|---|
| 2025.12.02 | ₩20,157 | ₩20,397 | ₩20,090 | ₩20,250 | +0.46% | 29.1만 |
|---|
| 2025.12.01 | ₩19,916 | ₩20,277 | ₩19,863 | ₩20,103 | +0.94% | 66.2만 |
|---|
| 2025.11.28 | ₩19,743 | ₩20,157 | ₩19,676 | ₩20,117 | +1.89% | 30.2만 |
|---|
| 2025.11.26 | ₩19,249 | ₩19,723 | ₩19,249 | ₩19,676 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩19,222 | ₩19,309 | ₩19,042 | ₩19,249 | +0.14% | 35.9만 |
|---|
| 2025.11.24 | ₩19,169 | ₩19,342 | ₩19,042 | ₩19,209 | +0.21% | 57만 |
|---|
| 2025.11.21 | ₩19,289 | ₩19,463 | ₩18,942 | ₩19,049 | -1.25% | 48.5만 |
|---|
| 2025.11.20 | ₩19,930 | ₩20,050 | ₩19,169 | ₩19,249 | -3.42% | 30.7만 |
|---|
| 2025.11.19 | ₩19,689 | ₩19,836 | ₩19,480 | ₩19,703 | +0.07% | 38.1만 |
|---|
| 2025.11.18 | ₩19,209 | ₩19,903 | ₩19,129 | ₩19,730 | +2.71% | 57.4만 |
|---|
| 2025.11.17 | ₩19,583 | ₩19,703 | ₩19,196 | ₩19,369 | -1.09% | 32.7만 |
|---|
| 2025.11.14 | ₩19,556 | ₩19,823 | ₩19,316 | ₩19,663 | +0.55% | 33.9만 |
|---|
| 2025.11.13 | ₩20,103 | ₩20,243 | ₩19,730 | ₩19,876 | -1.13% | 51.4만 |
|---|
| 2025.11.12 | ₩20,157 | ₩20,357 | ₩20,037 | ₩20,210 | +0.26% | 46.3만 |
|---|
| 2025.11.11 | ₩19,783 | ₩20,279 | ₩19,783 | ₩20,197 | +2.09% | 41.7만 |
|---|
| 2025.11.10 | ₩19,890 | ₩19,983 | ₩19,583 | ₩19,776 | -0.57% | 33.2만 |
|---|
| 2025.11.07 | ₩19,956 | ₩19,956 | ₩19,476 | ₩19,770 | -0.94% | 30.1만 |
|---|
| 2025.11.06 | ₩20,370 | ₩20,711 | ₩19,956 | ₩19,983 | -1.90% | 45.8만 |
|---|
| 2025.11.05 | ₩20,117 | ₩20,330 | ₩19,356 | ₩20,290 | +0.86% | 128.2만 |
|---|
| 2025.11.04 | ₩20,624 | ₩21,678 | ₩20,037 | ₩20,050 | -2.78% | 190.2만 |
|---|
| 2025.11.03 | ₩19,543 | ₩19,689 | ₩19,329 | ₩19,463 | -0.41% | 39만 |
|---|
| 2025.10.31 | ₩19,276 | ₩19,463 | ₩19,182 | ₩19,449 | +0.90% | 70.8만 |
|---|
| 2025.10.30 | ₩19,382 | ₩19,523 | ₩19,202 | ₩19,342 | -0.21% | 44.3만 |
|---|
| 2025.10.29 | ₩19,916 | ₩20,063 | ₩19,362 | ₩19,463 | -2.28% | 32.7만 |
|---|
| 2025.10.28 | ₩19,876 | ₩20,143 | ₩19,863 | ₩19,930 | +0.27% | 36.8만 |
|---|
| 2025.10.27 | ₩19,823 | ₩20,237 | ₩19,799 | ₩19,903 | +0.40% | 42.6만 |
|---|
| 2025.10.24 | ₩19,716 | ₩19,756 | ₩19,429 | ₩19,663 | -0.27% | 34.5만 |
|---|
| 2025.10.23 | ₩19,569 | ₩19,689 | ₩19,369 | ₩19,476 | -0.48% | 28.8만 |
|---|
| 2025.10.22 | ₩19,649 | ₩19,663 | ₩19,369 | ₩19,569 | -0.41% | 28.9만 |
|---|
| 2025.10.21 | ₩19,689 | ₩19,730 | ₩19,503 | ₩19,663 | -0.14% | 25.2만 |
|---|
| 2025.10.20 | ₩19,516 | ₩19,710 | ₩19,423 | ₩19,663 | +0.75% | 23.4만 |
|---|
| 2025.10.17 | ₩19,129 | ₩19,362 | ₩19,049 | ₩19,329 | +1.05% | 29.4만 |
|---|
| 2025.10.16 | ₩19,529 | ₩19,657 | ₩19,062 | ₩19,142 | -1.98% | 38.2만 |
|---|
| 2025.10.15 | ₩19,396 | ₩19,770 | ₩19,342 | ₩19,543 | +0.76% | 47.1만 |
|---|
| 2025.10.14 | ₩18,702 | ₩19,436 | ₩18,501 | ₩19,222 | +2.78% | 49.8만 |
|---|
| 2025.10.13 | ₩18,742 | ₩19,049 | ₩18,555 | ₩18,982 | +1.28% | 33.5만 |
|---|
| 2025.10.10 | ₩18,648 | ₩18,802 | ₩18,161 | ₩18,421 | -1.22% | 33.8만 |
|---|