시장 데이터를 불러오는 중
전체 종목
페이져듀티 과거 주가
PagerDuty, Inc. Common Stock · PD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PagerDuty, Inc. Common Stock · PD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,324 | ₩21,814 | ₩21,203 | ₩21,673 | +1.64% | 155만 |
| 2026.10.08 | ₩20,721 | ₩21,270 | ₩20,640 | ₩21,190 | +2.27% | 202만 |
| 2026.10.07 | ₩20,788 | ₩20,949 | ₩20,546 | ₩20,613 | -0.84% | 234.7만 |
| 2026.10.06 | ₩21,069 | ₩21,284 | ₩20,493 | ₩20,707 | -1.72% | 128.5만 |
| 2026.10.05 | ₩20,466 | ₩20,949 | ₩20,372 | ₩20,908 | +2.16% | 144.5만 |
| 2026.10.02 | ₩20,895 | ₩21,270 | ₩20,439 | ₩20,573 | -1.54% | 119.5만 |
| 2026.10.01 | ₩20,654 | ₩21,069 | ₩20,439 | ₩20,895 | +1.17% | 179.6만 |
| 2026.09.30 | ₩20,063 | ₩20,868 | ₩20,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,251 |
| +0.94% |
| 359만 |
| 2026.09.29 | ₩19,312 | ₩20,097 | ₩19,223 | ₩20,050 | +3.82% | 166.3만 |
|---|
| 2026.09.28 | ₩18,830 | ₩19,581 | ₩18,615 | ₩19,420 | +3.13% | 136.2만 |
|---|
| 2026.09.25 | ₩19,876 | ₩19,923 | ₩19,239 | ₩19,286 | -2.97% | 167.1만 |
|---|
| 2026.09.24 | ₩19,795 | ₩20,184 | ₩19,420 | ₩20,050 | +1.29% | 193만 |
|---|
| 2026.09.23 | ₩19,178 | ₩20,050 | ₩19,178 | ₩19,889 | +3.71% | 176.4만 |
|---|
| 2026.09.22 | ₩19,715 | ₩19,782 | ₩18,856 | ₩19,420 | -1.50% | 149.5만 |
|---|
| 2026.09.21 | ₩19,071 | ₩19,393 | ₩18,897 | ₩19,393 | +1.69% | 112.9만 |
|---|
| 2026.09.18 | ₩19,178 | ₩19,467 | ₩18,709 | ₩18,776 | -2.10% | 302.6만 |
|---|
| 2026.09.17 | ₩19,286 | ₩19,760 | ₩19,029 | ₩19,366 | +0.42% | 109.9만 |
|---|
| 2026.09.16 | ₩19,312 | ₩19,634 | ₩19,138 | ₩19,420 | +0.56% | 107.7만 |
|---|
| 2026.09.15 | ₩19,447 | ₩19,996 | ₩19,379 | ₩19,460 | +0.07% | 123만 |
|---|
| 2026.09.14 | ₩19,245 | ₩19,916 | ₩19,017 | ₩19,903 | +3.41% | 207.9만 |
|---|
| 2026.09.11 | ₩18,280 | ₩19,017 | ₩18,226 | ₩18,897 | +3.37% | 130.8만 |
|---|
| 2026.09.10 | ₩18,119 | ₩18,521 | ₩17,944 | ₩18,441 | +1.78% | 131.4만 |
|---|
| 2026.09.09 | ₩18,038 | ₩18,213 | ₩17,716 | ₩18,213 | +0.97% | 156만 |
|---|
| 2026.09.08 | ₩17,971 | ₩17,971 | ₩17,448 | ₩17,864 | -0.60% | 183.9만 |
|---|
| 2026.09.04 | ₩18,615 | ₩18,615 | ₩18,119 | ₩18,266 | -1.87% | 159.3만 |
|---|
| 2026.09.03 | ₩18,856 | ₩19,198 | ₩18,521 | ₩18,910 | +0.28% | 141.6만 |
|---|
| 2026.09.02 | ₩18,776 | ₩18,937 | ₩18,079 | ₩18,467 | -1.64% | 186.1만 |
|---|
| 2026.09.01 | ₩18,655 | ₩19,004 | ₩18,280 | ₩18,830 | +0.93% | 189.9만 |
|---|
| 2026.08.31 | ₩18,213 | ₩19,353 | ₩18,172 | ₩18,964 | +4.12% | 283.2만 |
|---|
| 2026.08.28 | ₩17,556 | ₩19,031 | ₩17,452 | ₩18,548 | +5.65% | 367.5만 |
|---|
| 2026.08.27 | ₩16,697 | ₩17,193 | ₩16,684 | ₩16,939 | +1.45% | 174.1만 |
|---|
| 2026.08.26 | ₩15,758 | ₩16,603 | ₩15,758 | ₩16,348 | +3.74% | 120.4만 |
|---|
| 2026.08.25 | ₩16,416 | ₩16,644 | ₩16,147 | ₩16,429 | +0.08% | 109.9만 |
|---|
| 2026.08.24 | ₩16,469 | ₩16,717 | ₩16,348 | ₩16,630 | +0.98% | 134.7만 |
|---|
| 2026.08.21 | ₩16,228 | ₩16,764 | ₩16,000 | ₩16,523 | +1.82% | 219.6만 |
|---|
| 2026.08.20 | ₩16,241 | ₩16,603 | ₩16,094 | ₩16,255 | +0.08% | 79.8만 |
|---|
| 2026.08.19 | ₩15,785 | ₩16,496 | ₩15,785 | ₩16,322 | +3.40% | 99만 |
|---|
| 2026.08.18 | ₩15,825 | ₩16,134 | ₩15,758 | ₩15,906 | +0.51% | 98.5만 |
|---|
| 2026.08.17 | ₩15,597 | ₩15,858 | ₩15,329 | ₩15,691 | +0.60% | 97.2만 |
|---|
| 2026.08.14 | ₩16,644 | ₩16,644 | ₩15,772 | ₩15,960 | -4.11% | 118.5만 |
|---|
| 2026.08.13 | ₩15,369 | ₩16,228 | ₩15,034 | ₩16,214 | +5.50% | 141.7만 |
|---|
| 2026.08.12 | ₩15,638 | ₩15,839 | ₩15,229 | ₩15,235 | -2.57% | 82.8만 |
|---|
| 2026.08.11 | ₩15,893 | ₩16,194 | ₩15,638 | ₩15,919 | +0.17% | 121.1만 |
|---|
| 2026.08.10 | ₩15,410 | ₩16,053 | ₩15,410 | ₩15,933 | +3.39% | 87만 |
|---|
| 2026.08.07 | ₩15,276 | ₩15,866 | ₩15,235 | ₩15,678 | +2.63% | 101만 |
|---|
| 2026.08.06 | ₩14,431 | ₩15,007 | ₩14,283 | ₩14,887 | +3.16% | 88.6만 |
|---|
| 2026.08.05 | ₩15,209 | ₩15,276 | ₩14,766 | ₩15,048 | -1.06% | 103만 |
|---|
| 2026.08.04 | ₩14,605 | ₩15,166 | ₩14,605 | ₩15,141 | +3.67% | 132.3만 |
|---|
| 2026.08.03 | ₩14,598 | ₩15,007 | ₩14,457 | ₩14,887 | +1.98% | 143.9만 |
|---|
| 2026.07.31 | ₩13,639 | ₩14,223 | ₩13,639 | ₩14,189 | +4.03% | 141.4만 |
|---|
| 2026.07.30 | ₩14,095 | ₩14,140 | ₩13,385 | ₩13,908 | -1.33% | 158.2만 |
|---|
| 2026.07.29 | ₩13,894 | ₩14,565 | ₩13,894 | ₩14,431 | +3.86% | 156.3만 |
|---|
| 2026.07.28 | ₩13,277 | ₩14,022 | ₩13,177 | ₩13,827 | +4.14% | 152.9만 |
|---|
| 2026.07.27 | ₩12,553 | ₩13,318 | ₩12,459 | ₩13,090 | +4.27% | 116만 |
|---|
| 2026.07.24 | ₩11,842 | ₩12,251 | ₩11,762 | ₩12,178 | +2.83% | 107.2만 |
|---|
| 2026.07.23 | ₩11,963 | ₩11,983 | ₩11,460 | ₩11,574 | -3.25% | 190.6만 |
|---|
| 2026.07.22 | ₩12,566 | ₩12,607 | ₩11,815 | ₩11,829 | -5.87% | 188.5만 |
|---|
| 2026.07.21 | ₩13,076 | ₩13,344 | ₩12,526 | ₩12,593 | -3.69% | 196.8만 |
|---|
| 2026.07.20 | ₩13,599 | ₩14,196 | ₩13,546 | ₩13,867 | +1.97% | 92.2만 |
|---|
| 2026.07.17 | ₩14,015 | ₩14,397 | ₩13,780 | ₩13,814 | -1.44% | 129.1만 |
|---|
| 2026.07.16 | ₩14,592 | ₩14,692 | ₩14,055 | ₩14,283 | -2.11% | 187.5만 |
|---|
| 2026.07.15 | ₩14,833 | ₩15,061 | ₩14,162 | ₩14,417 | -2.80% | 150.8만 |
|---|
| 2026.07.14 | ₩13,559 | ₩15,141 | ₩13,519 | ₩14,739 | +8.70% | 232.7만 |
|---|
| 2026.07.13 | ₩13,854 | ₩14,753 | ₩13,760 | ₩14,538 | +4.94% | 151.5만 |
|---|
| 2026.07.10 | ₩14,350 | ₩14,511 | ₩13,639 | ₩13,854 | -3.46% | 138.3만 |
|---|
| 2026.07.09 | ₩13,130 | ₩14,082 | ₩12,836 | ₩14,028 | +6.84% | 196.5만 |
|---|
| 2026.07.08 | ₩13,371 | ₩13,700 | ₩13,169 | ₩13,465 | +0.70% | 141.9만 |
|---|
| 2026.07.07 | ₩13,653 | ₩14,082 | ₩13,398 | ₩13,787 | +0.98% | 186.3만 |
|---|
| 2026.07.06 | ₩13,224 | ₩13,559 | ₩12,996 | ₩13,344 | +0.91% | 159.6만 |
|---|
| 2026.07.02 | ₩13,371 | ₩13,613 | ₩13,036 | ₩13,385 | +0.10% | 183만 |
|---|
| 2026.07.01 | ₩13,250 | ₩13,814 | ₩13,250 | ₩13,452 | +1.52% | 221.1만 |
|---|
| 2026.06.30 | ₩12,285 | ₩12,969 | ₩12,211 | ₩12,942 | +5.35% | 186만 |
|---|
| 2026.06.29 | ₩12,406 | ₩12,761 | ₩12,204 | ₩12,580 | +1.41% | 160.1만 |
|---|
| 2026.06.26 | ₩11,587 | ₩12,191 | ₩11,587 | ₩12,191 | +5.21% | 300.2만 |
|---|
| 2026.06.25 | ₩11,641 | ₩11,896 | ₩11,440 | ₩11,480 | -1.38% | 138.2만 |
|---|
| 2026.06.24 | ₩11,386 | ₩12,003 | ₩11,239 | ₩11,896 | +4.48% | 182만 |
|---|
| 2026.06.23 | ₩11,064 | ₩11,494 | ₩11,064 | ₩11,386 | +2.91% | 280.9만 |
|---|
| 2026.06.22 | ₩11,326 | ₩11,802 | ₩10,918 | ₩11,051 | -2.43% | 245.4만 |
|---|
| 2026.06.18 | ₩11,460 | ₩11,735 | ₩11,158 | ₩11,373 | -0.76% | 419.7만 |
|---|
| 2026.06.17 | ₩11,668 | ₩11,815 | ₩11,393 | ₩11,561 | -0.92% | 268.3만 |
|---|
| 2026.06.16 | ₩12,043 | ₩12,540 | ₩11,802 | ₩11,829 | -1.78% | 244.5만 |
|---|
| 2026.06.15 | ₩12,285 | ₩12,352 | ₩11,916 | ₩12,030 | -2.07% | 211.9만 |
|---|
| 2026.06.12 | ₩11,641 | ₩12,104 | ₩11,386 | ₩12,017 | +3.23% | 134.3만 |
|---|
| 2026.06.11 | ₩11,520 | ₩11,869 | ₩11,319 | ₩11,762 | +2.10% | 168.5만 |
|---|
| 2026.06.10 | ₩11,413 | ₩11,916 | ₩11,266 | ₩11,802 | +3.41% | 153.5만 |
|---|
| 2026.06.09 | ₩12,070 | ₩12,097 | ₩11,346 | ₩11,722 | -2.89% | 148.8만 |
|---|
| 2026.06.08 | ₩12,285 | ₩12,379 | ₩11,950 | ₩12,124 | -1.31% | 179.3만 |
|---|
| 2026.06.05 | ₩12,888 | ₩12,996 | ₩12,318 | ₩12,406 | -3.75% | 190.1만 |
|---|
| 2026.06.04 | ₩12,781 | ₩13,150 | ₩12,271 | ₩12,741 | -0.31% | 196만 |
|---|
| 2026.06.03 | ₩13,331 | ₩13,358 | ₩12,131 | ₩12,473 | -6.44% | 257.8만 |
|---|
| 2026.06.02 | ₩13,787 | ₩13,827 | ₩13,150 | ₩13,599 | -1.36% | 282.8만 |
|---|
| 2026.06.01 | ₩13,706 | ₩14,350 | ₩13,387 | ₩14,337 | +4.60% | 428만 |
|---|
| 2026.05.29 | ₩12,513 | ₩13,432 | ₩11,655 | ₩13,344 | +6.65% | 886.4만 |
|---|
| 2026.05.28 | ₩9,831 | ₩10,280 | ₩9,643 | ₩9,978 | +1.50% | 288.6만 |
|---|
| 2026.05.27 | ₩9,536 | ₩9,864 | ₩9,522 | ₩9,643 | +1.13% | 117.9만 |
|---|
| 2026.05.26 | ₩9,509 | ₩9,817 | ₩9,388 | ₩9,643 | +1.41% | 117.7만 |
|---|
| 2026.05.22 | ₩9,522 | ₩9,898 | ₩9,462 | ₩9,656 | +1.41% | 130.3만 |
|---|
| 2026.05.21 | ₩9,281 | ₩9,495 | ₩9,133 | ₩9,455 | +1.88% | 162.6만 |
|---|
| 2026.05.20 | ₩9,080 | ₩9,616 | ₩8,852 | ₩9,603 | +5.76% | 155.8만 |
|---|
| 2026.05.19 | ₩9,609 | ₩9,737 | ₩9,080 | ₩9,240 | -3.84% | 160.8만 |
|---|
| 2026.05.18 | ₩8,959 | ₩9,502 | ₩8,952 | ₩9,321 | +4.04% | 188.4만 |
|---|
| 2026.05.15 | ₩9,120 | ₩9,274 | ₩8,988 | ₩9,080 | -0.44% | 155.4만 |
|---|
| 2026.05.14 | ₩8,932 | ₩9,247 | ₩8,799 | ₩9,026 | +1.05% | 165.3만 |
|---|
| 2026.05.13 | ₩8,972 | ₩9,066 | ₩8,597 | ₩8,945 | -0.30% | 218.8만 |
|---|
| 2026.05.12 | ₩8,945 | ₩9,287 | ₩8,912 | ₩9,053 | +1.20% | 213.9만 |
|---|
| 2026.05.11 | ₩9,629 | ₩9,877 | ₩9,147 | ₩9,254 | -3.90% | 166.7만 |
|---|
| 2026.05.08 | ₩9,629 | ₩9,898 | ₩9,395 | ₩9,777 | +1.53% | 191.3만 |
|---|
| 2026.05.07 | ₩9,442 | ₩10,407 | ₩9,442 | ₩9,938 | +5.26% | 256만 |
|---|
| 2026.05.06 | ₩9,589 | ₩9,589 | ₩9,147 | ₩9,187 | -4.20% | 147.9만 |
|---|
| 2026.05.05 | ₩9,884 | ₩9,965 | ₩9,596 | ₩9,670 | -2.17% | 136.3만 |
|---|
| 2026.05.04 | ₩9,871 | ₩10,139 | ₩9,696 | ₩9,951 | +0.82% | 213.2만 |
|---|
| 2026.05.01 | ₩9,227 | ₩9,965 | ₩9,187 | ₩9,857 | +6.83% | 239.6만 |
|---|
| 2026.04.30 | ₩8,731 | ₩8,945 | ₩8,550 | ₩8,919 | +2.15% | 142.4만 |
|---|
| 2026.04.29 | ₩8,878 | ₩8,945 | ₩8,691 | ₩8,919 | +0.45% | 112만 |
|---|
| 2026.04.28 | ₩9,080 | ₩9,576 | ₩8,966 | ₩9,012 | -0.74% | 196.3만 |
|---|
| 2026.04.27 | ₩9,281 | ₩9,509 | ₩8,925 | ₩9,039 | -2.60% | 291.4만 |
|---|
| 2026.04.24 | ₩8,302 | ₩9,576 | ₩8,302 | ₩9,562 | +15.19% | 591.9만 |
|---|
| 2026.04.23 | ₩8,650 | ₩8,738 | ₩8,208 | ₩8,261 | -4.50% | 150.4만 |
|---|
| 2026.04.22 | ₩8,825 | ₩9,012 | ₩8,731 | ₩8,999 | +1.98% | 145.2만 |
|---|
| 2026.04.21 | ₩8,744 | ₩9,281 | ₩8,656 | ₩8,798 | +0.61% | 195.1만 |
|---|
| 2026.04.20 | ₩8,449 | ₩8,798 | ₩8,382 | ₩8,744 | +3.49% | 195.3만 |
|---|
| 2026.04.17 | ₩8,798 | ₩8,852 | ₩8,437 | ₩8,476 | -3.66% | 208.6만 |
|---|
| 2026.04.16 | ₩8,664 | ₩8,798 | ₩8,469 | ₩8,597 | -0.77% | 245만 |
|---|
| 2026.04.15 | ₩8,007 | ₩8,489 | ₩7,913 | ₩8,476 | +5.86% | 302.5만 |
|---|
| 2026.04.14 | ₩8,208 | ₩8,392 | ₩7,725 | ₩7,805 | -4.90% | 678.5만 |
|---|
| 2026.04.13 | ₩7,725 | ₩8,154 | ₩7,658 | ₩8,127 | +5.21% | 226.6만 |
|---|
| 2026.04.10 | ₩8,181 | ₩8,261 | ₩7,644 | ₩7,685 | -6.07% | 242.5만 |
|---|
| 2026.04.09 | ₩8,208 | ₩8,282 | ₩7,805 | ₩8,141 | -0.82% | 341.1만 |
|---|
| 2026.04.08 | ₩8,932 | ₩8,986 | ₩8,275 | ₩8,369 | -6.31% | 248만 |
|---|
| 2026.04.07 | ₩8,825 | ₩8,959 | ₩8,556 | ₩8,610 | -2.43% | 238.4만 |
|---|
| 2026.04.06 | ₩8,583 | ₩8,905 | ₩8,530 | ₩8,838 | +2.97% | 178.7만 |
|---|
| 2026.04.02 | ₩8,396 | ₩8,624 | ₩8,228 | ₩8,583 | +2.24% | 186.2만 |
|---|
| 2026.04.01 | ₩8,369 | ₩8,543 | ₩8,114 | ₩8,476 | +1.28% | 218.9만 |
|---|
| 2026.03.31 | ₩8,302 | ₩8,503 | ₩8,168 | ₩8,328 | +0.32% | 220.8만 |
|---|
| 2026.03.30 | ₩8,074 | ₩8,449 | ₩8,074 | ₩8,248 | +2.16% | 190.5만 |
|---|
| 2026.03.27 | ₩8,328 | ₩8,375 | ₩7,933 | ₩8,060 | -3.22% | 251.2만 |
|---|
| 2026.03.26 | ₩8,409 | ₩8,744 | ₩8,349 | ₩8,463 | +0.64% | 237만 |
|---|
| 2026.03.25 | ₩8,892 | ₩8,986 | ₩8,288 | ₩8,489 | -4.52% | 240.4만 |
|---|
| 2026.03.24 | ₩9,388 | ₩9,395 | ₩8,677 | ₩8,704 | -7.29% | 369.2만 |
|---|
| 2026.03.23 | ₩9,281 | ₩9,536 | ₩9,059 | ₩9,509 | +2.46% | 266.9만 |
|---|
| 2026.03.20 | ₩9,160 | ₩9,321 | ₩9,012 | ₩9,281 | +1.32% | 371.2만 |
|---|
| 2026.03.19 | ₩9,321 | ₩9,643 | ₩9,066 | ₩9,254 | -0.72% | 350.7만 |
|---|
| 2026.03.18 | ₩9,093 | ₩9,415 | ₩9,093 | ₩9,348 | +2.80% | 360.7만 |
|---|
| 2026.03.17 | ₩9,294 | ₩9,696 | ₩9,227 | ₩9,254 | -0.43% | 274.6만 |
|---|
| 2026.03.16 | ₩9,536 | ₩9,831 | ₩9,267 | ₩9,308 | -2.39% | 453.2만 |
|---|
| 2026.03.13 | ₩8,248 | ₩9,924 | ₩8,248 | ₩9,482 | +14.96% | 614.1만 |
|---|
| 2026.03.12 | ₩9,857 | ₩10,327 | ₩9,656 | ₩9,750 | -1.09% | 473.6만 |
|---|
| 2026.03.11 | ₩10,394 | ₩10,501 | ₩9,763 | ₩9,884 | -4.90% | 289.2만 |
|---|
| 2026.03.10 | ₩10,474 | ₩10,535 | ₩9,945 | ₩10,233 | -2.30% | 250.2만 |
|---|
| 2026.03.09 | ₩10,474 | ₩10,709 | ₩10,246 | ₩10,568 | +0.90% | 296.5만 |
|---|
| 2026.03.06 | ₩10,367 | ₩10,803 | ₩10,032 | ₩10,702 | +3.23% | 300.5만 |
|---|
| 2026.03.05 | ₩10,246 | ₩10,622 | ₩10,246 | ₩10,407 | +1.57% | 407.7만 |
|---|
| 2026.03.04 | ₩9,924 | ₩10,333 | ₩9,882 | ₩10,219 | +2.97% | 256.1만 |
|---|
| 2026.03.03 | ₩9,375 | ₩10,173 | ₩9,267 | ₩9,911 | +5.72% | 379.9만 |
|---|
| 2026.03.02 | ₩9,294 | ₩9,616 | ₩9,281 | ₩9,589 | +3.17% | 351.8만 |
|---|
| 2026.02.27 | ₩9,240 | ₩9,482 | ₩9,039 | ₩9,468 | +2.47% | 338.3만 |
|---|
| 2026.02.26 | ₩9,200 | ₩9,777 | ₩9,120 | ₩9,495 | +3.21% | 415.5만 |
|---|
| 2026.02.25 | ₩8,610 | ₩9,086 | ₩8,469 | ₩9,039 | +4.98% | 645.8만 |
|---|
| 2026.02.24 | ₩8,369 | ₩8,744 | ₩8,315 | ₩8,570 | +2.40% | 449.3만 |
|---|
| 2026.02.23 | ₩8,597 | ₩8,731 | ₩8,288 | ₩8,382 | -2.50% | 377.5만 |
|---|
| 2026.02.20 | ₩8,972 | ₩9,517 | ₩8,758 | ₩8,811 | -1.79% | 495.2만 |
|---|
| 2026.02.19 | ₩9,133 | ₩9,348 | ₩8,959 | ₩8,972 | -1.76% | 300.8만 |
|---|
| 2026.02.18 | ₩9,120 | ₩9,576 | ₩9,012 | ₩9,321 | +2.21% | 447만 |
|---|
| 2026.02.17 | ₩9,442 | ₩9,582 | ₩8,959 | ₩9,200 | -2.56% | 379.8만 |
|---|
| 2026.02.13 | ₩9,348 | ₩9,650 | ₩9,120 | ₩9,308 | -0.43% | 649.2만 |
|---|
| 2026.02.12 | ₩9,603 | ₩9,763 | ₩8,945 | ₩9,093 | -5.31% | 504.3만 |
|---|
| 2026.02.11 | ₩10,447 | ₩10,474 | ₩9,468 | ₩9,536 | -8.73% | 500.9만 |
|---|
| 2026.02.10 | ₩10,635 | ₩10,830 | ₩10,414 | ₩10,488 | -1.39% | 378.7만 |
|---|
| 2026.02.09 | ₩10,622 | ₩10,716 | ₩10,427 | ₩10,488 | -1.26% | 282.7만 |
|---|
| 2026.02.06 | ₩10,823 | ₩10,991 | ₩10,347 | ₩10,783 | -0.37% | 375.4만 |
|---|
| 2026.02.05 | ₩11,427 | ₩11,842 | ₩10,555 | ₩10,595 | -7.28% | 419.9만 |
|---|
| 2026.02.04 | ₩11,708 | ₩12,110 | ₩11,359 | ₩11,655 | -0.46% | 406.1만 |
|---|
| 2026.02.03 | ₩13,760 | ₩13,760 | ₩11,675 | ₩11,963 | -13.06% | 793.5만 |
|---|
| 2026.02.02 | ₩14,297 | ₩14,484 | ₩13,881 | ₩13,921 | -2.63% | 389.2만 |
|---|
| 2026.01.30 | ₩14,149 | ₩14,323 | ₩13,988 | ₩14,216 | +0.47% | 196.7만 |
|---|
| 2026.01.29 | ₩14,216 | ₩14,283 | ₩13,961 | ₩14,095 | -0.85% | 221.3만 |
|---|
| 2026.01.28 | ₩14,779 | ₩14,867 | ₩14,417 | ₩14,431 | -2.36% | 173.4만 |
|---|
| 2026.01.27 | ₩15,262 | ₩15,289 | ₩14,625 | ₩14,712 | -3.60% | 152.8만 |
|---|
| 2026.01.26 | ₩14,981 | ₩15,450 | ₩14,820 | ₩15,141 | +1.07% | 156.8만 |
|---|
| 2026.01.23 | ₩15,007 | ₩15,222 | ₩14,900 | ₩14,981 | -0.18% | 155.2만 |
|---|
| 2026.01.22 | ₩14,511 | ₩15,141 | ₩14,484 | ₩15,034 | +3.60% | 307.1만 |
|---|
| 2026.01.21 | ₩14,672 | ₩14,833 | ₩14,297 | ₩14,444 | -1.55% | 243.3만 |
|---|
| 2026.01.20 | ₩14,753 | ₩15,074 | ₩14,659 | ₩14,712 | -0.27% | 291만 |
|---|
| 2026.01.16 | ₩15,799 | ₩15,799 | ₩15,041 | ₩15,048 | -4.75% | 293.8만 |
|---|
| 2026.01.15 | ₩15,866 | ₩16,087 | ₩15,812 | ₩15,852 | -0.08% | 295.4만 |
|---|
| 2026.01.14 | ₩15,919 | ₩16,255 | ₩15,852 | ₩16,013 | +0.59% | 249.1만 |
|---|
| 2026.01.13 | ₩16,496 | ₩16,523 | ₩15,866 | ₩15,919 | -3.50% | 216.9만 |
|---|
| 2026.01.12 | ₩16,496 | ₩16,644 | ₩16,322 | ₩16,442 | -0.33% | 140.5만 |
|---|
| 2026.01.09 | ₩16,939 | ₩17,100 | ₩16,509 | ₩16,550 | -2.30% | 200.5만 |
|---|
| 2026.01.08 | ₩16,965 | ₩17,086 | ₩16,610 | ₩16,992 | +0.16% | 208만 |
|---|
| 2026.01.07 | ₩16,657 | ₩17,126 | ₩16,469 | ₩17,100 | +2.66% | 172.8만 |
|---|
| 2026.01.06 | ₩16,174 | ₩16,778 | ₩16,174 | ₩16,764 | +3.65% | 215.4만 |
|---|
| 2026.01.05 | ₩16,362 | ₩16,657 | ₩16,194 | ₩16,241 | -0.74% | 266.6만 |
|---|
| 2026.01.02 | ₩17,502 | ₩17,515 | ₩16,509 | ₩16,617 | -5.06% | 174.4만 |
|---|
| 2025.12.31 | ₩17,797 | ₩18,038 | ₩17,542 | ₩17,582 | -1.21% | 122만 |
|---|
| 2025.12.30 | ₩17,998 | ₩18,045 | ₩17,730 | ₩17,904 | -0.52% | 167.8만 |
|---|
| 2025.12.29 | ₩17,582 | ₩18,183 | ₩17,488 | ₩18,146 | +3.20% | 191.8만 |
|---|
| 2025.12.26 | ₩17,421 | ₩17,844 | ₩17,381 | ₩17,649 | +1.31% | 129.7만 |
|---|
| 2025.12.24 | ₩17,220 | ₩17,522 | ₩17,100 | ₩17,488 | +1.56% | 71.1만 |
|---|
| 2025.12.23 | ₩17,408 | ₩17,462 | ₩17,012 | ₩17,207 | -1.16% | 109.6만 |
|---|
| 2025.12.22 | ₩17,100 | ₩17,588 | ₩17,100 | ₩17,488 | +2.27% | 113만 |
|---|
| 2025.12.19 | ₩17,421 | ₩17,502 | ₩17,140 | ₩17,207 | -1.23% | 191.1만 |
|---|
| 2025.12.18 | ₩17,395 | ₩17,488 | ₩17,207 | ₩17,395 | 0.00% | 129.9만 |
|---|
| 2025.12.17 | ₩17,234 | ₩17,757 | ₩17,126 | ₩17,180 | -0.31% | 144.3만 |
|---|
| 2025.12.16 | ₩17,019 | ₩17,361 | ₩16,831 | ₩17,274 | +1.50% | 170.8만 |
|---|
| 2025.12.15 | ₩17,421 | ₩17,502 | ₩17,019 | ₩17,019 | -2.31% | 143.9만 |
|---|
| 2025.12.12 | ₩17,502 | ₩17,623 | ₩17,341 | ₩17,435 | -0.38% | 138.4만 |
|---|
| 2025.12.11 | ₩17,609 | ₩17,716 | ₩17,368 | ₩17,475 | -0.76% | 163.5만 |
|---|
| 2025.12.10 | ₩17,690 | ₩17,837 | ₩17,133 | ₩17,609 | -0.45% | 222.9만 |
|---|
| 2025.12.09 | ₩16,845 | ₩17,703 | ₩16,838 | ₩17,623 | +4.62% | 264.3만 |
|---|
| 2025.12.08 | ₩16,550 | ₩16,979 | ₩16,496 | ₩16,898 | +2.11% | 269.2만 |
|---|
| 2025.12.05 | ₩16,067 | ₩16,509 | ₩16,040 | ₩16,469 | +2.50% | 220만 |
|---|
| 2025.12.04 | ₩16,201 | ₩16,335 | ₩15,946 | ₩16,107 | -0.58% | 189.7만 |
|---|
| 2025.12.03 | ₩15,718 | ₩16,214 | ₩15,611 | ₩16,188 | +2.99% | 335.5만 |
|---|
| 2025.12.02 | ₩15,584 | ₩15,946 | ₩15,490 | ₩15,732 | +0.95% | 346.1만 |
|---|
| 2025.12.01 | ₩15,732 | ₩16,114 | ₩15,732 | ₩15,852 | +0.77% | 423.6만 |
|---|
| 2025.11.28 | ₩15,638 | ₩16,167 | ₩15,611 | ₩16,094 | +2.92% | 347.3만 |
|---|
| 2025.11.26 | ₩17,374 | ₩17,462 | ₩14,920 | ₩15,611 | -10.15% | 1875.1만 |
|---|
| 2025.11.25 | ₩20,090 | ₩20,600 | ₩20,023 | ₩20,359 | +1.34% | 335.4만 |
|---|
| 2025.11.24 | ₩20,023 | ₩20,063 | ₩19,802 | ₩19,929 | -0.47% | 228.5만 |
|---|
| 2025.11.21 | ₩19,728 | ₩20,278 | ₩19,406 | ₩19,983 | +1.29% | 224.9만 |
|---|
| 2025.11.20 | ₩20,090 | ₩20,372 | ₩19,648 | ₩19,715 | -1.87% | 174.8만 |
|---|
| 2025.11.19 | ₩20,010 | ₩20,110 | ₩19,789 | ₩19,903 | -0.54% | 155.8만 |
|---|
| 2025.11.18 | ₩19,795 | ₩20,332 | ₩19,755 | ₩20,238 | +2.24% | 160.7만 |
|---|
| 2025.11.17 | ₩20,600 | ₩20,654 | ₩19,903 | ₩19,929 | -3.26% | 180.9만 |
|---|
| 2025.11.14 | ₩20,493 | ₩21,029 | ₩20,452 | ₩20,707 | +1.05% | 111.4만 |
|---|
| 2025.11.13 | ₩21,338 | ₩21,552 | ₩20,774 | ₩20,908 | -2.01% | 151.1만 |
|---|
| 2025.11.12 | ₩21,659 | ₩21,887 | ₩21,384 | ₩21,445 | -0.99% | 126.7만 |
|---|
| 2025.11.11 | ₩21,069 | ₩21,633 | ₩20,922 | ₩21,606 | +2.55% | 109.7만 |
|---|
| 2025.11.10 | ₩20,922 | ₩21,123 | ₩20,734 | ₩21,069 | +0.71% | 131.5만 |
|---|
| 2025.11.07 | ₩20,117 | ₩20,774 | ₩19,903 | ₩20,774 | +3.27% | 233.8만 |
|---|
| 2025.11.06 | ₩20,560 | ₩20,680 | ₩20,238 | ₩20,278 | -1.37% | 178.9만 |
|---|
| 2025.11.05 | ₩20,506 | ₩20,647 | ₩20,399 | ₩20,546 | +0.20% | 158.9만 |
|---|
| 2025.11.04 | ₩20,949 | ₩21,338 | ₩20,385 | ₩20,412 | -2.56% | 154.6만 |
|---|
| 2025.11.03 | ₩21,445 | ₩21,807 | ₩21,230 | ₩21,606 | +0.75% | 131.3만 |
|---|
| 2025.10.31 | ₩21,177 | ₩21,633 | ₩21,107 | ₩21,539 | +1.71% | 209.1만 |
|---|
| 2025.10.30 | ₩20,962 | ₩21,458 | ₩20,895 | ₩21,123 | +0.77% | 104.8만 |
|---|
| 2025.10.29 | ₩21,592 | ₩21,713 | ₩21,056 | ₩21,136 | -2.11% | 191.7만 |
|---|
| 2025.10.28 | ₩21,767 | ₩21,818 | ₩21,525 | ₩21,686 | -0.37% | 120.5만 |
|---|
| 2025.10.27 | ₩21,914 | ₩21,995 | ₩21,666 | ₩21,740 | -0.80% | 181.8만 |
|---|
| 2025.10.24 | ₩21,807 | ₩21,814 | ₩21,445 | ₩21,686 | -0.55% | 177.9만 |
|---|
| 2025.10.23 | ₩21,297 | ₩21,539 | ₩21,270 | ₩21,472 | +0.82% | 424.8만 |
|---|
| 2025.10.22 | ₩21,566 | ₩21,713 | ₩21,190 | ₩21,351 | -1.00% | 173.5만 |
|---|
| 2025.10.21 | ₩21,244 | ₩21,767 | ₩21,069 | ₩21,633 | +1.83% | 162.9만 |
|---|
| 2025.10.20 | ₩20,962 | ₩21,505 | ₩20,937 | ₩21,230 | +1.28% | 180.9만 |
|---|
| 2025.10.17 | ₩20,895 | ₩21,297 | ₩20,761 | ₩20,814 | -0.39% | 128.6만 |
|---|
| 2025.10.16 | ₩21,418 | ₩21,677 | ₩20,788 | ₩21,096 | -1.50% | 121.8만 |
|---|
| 2025.10.15 | ₩21,445 | ₩21,445 | ₩21,083 | ₩21,203 | -1.13% | 157.1만 |
|---|
| 2025.10.14 | ₩21,270 | ₩21,767 | ₩21,069 | ₩21,203 | -0.32% | 183.6만 |
|---|
| 2025.10.13 | ₩21,659 | ₩21,740 | ₩21,253 | ₩21,606 | -0.25% | 167.7만 |
|---|
| 2025.10.10 | ₩21,914 | ₩22,054 | ₩21,136 | ₩21,659 | -1.16% | 387.9만 |
|---|