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 | ₩21,322 | ₩21,811 | ₩21,201 | ₩21,670 | +1.64% | 155만 |
| 2026.10.08 | ₩20,718 | ₩21,268 | ₩20,638 | ₩21,187 | +2.27% | 202만 |
| 2026.10.07 | ₩20,785 | ₩20,946 | ₩20,544 | ₩20,611 | -0.84% | 234.7만 |
| 2026.10.06 | ₩21,067 | ₩21,281 | ₩20,490 | ₩20,705 | -1.72% | 128.5만 |
| 2026.10.05 | ₩20,463 | ₩20,946 | ₩20,369 | ₩20,906 | +2.16% | 144.5만 |
| 2026.10.02 | ₩20,892 | ₩21,268 | ₩20,437 | ₩20,571 | -1.54% | 119.5만 |
| 2026.10.01 | ₩20,651 | ₩21,067 | ₩20,437 | ₩20,892 | +1.17% | 179.6만 |
| 2026.09.30 | ₩20,061 | ₩20,866 | ₩20,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,249 |
| +0.94% |
| 359만 |
| 2026.09.29 | ₩19,310 | ₩20,095 | ₩19,220 | ₩20,048 | +3.82% | 166.3만 |
|---|
| 2026.09.28 | ₩18,827 | ₩19,578 | ₩18,613 | ₩19,417 | +3.13% | 136.2만 |
|---|
| 2026.09.25 | ₩19,873 | ₩19,920 | ₩19,236 | ₩19,283 | -2.97% | 167.1만 |
|---|
| 2026.09.24 | ₩19,793 | ₩20,182 | ₩19,417 | ₩20,048 | +1.29% | 193만 |
|---|
| 2026.09.23 | ₩19,176 | ₩20,048 | ₩19,176 | ₩19,887 | +3.71% | 176.4만 |
|---|
| 2026.09.22 | ₩19,712 | ₩19,779 | ₩18,854 | ₩19,417 | -1.50% | 149.5만 |
|---|
| 2026.09.21 | ₩19,069 | ₩19,391 | ₩18,894 | ₩19,391 | +1.69% | 112.9만 |
|---|
| 2026.09.18 | ₩19,176 | ₩19,464 | ₩18,707 | ₩18,774 | -2.10% | 302.6만 |
|---|
| 2026.09.17 | ₩19,283 | ₩19,758 | ₩19,027 | ₩19,364 | +0.42% | 109.9만 |
|---|
| 2026.09.16 | ₩19,310 | ₩19,632 | ₩19,136 | ₩19,417 | +0.56% | 107.7만 |
|---|
| 2026.09.15 | ₩19,444 | ₩19,994 | ₩19,377 | ₩19,458 | +0.07% | 123만 |
|---|
| 2026.09.14 | ₩19,243 | ₩19,914 | ₩19,015 | ₩19,900 | +3.41% | 207.9만 |
|---|
| 2026.09.11 | ₩18,278 | ₩19,015 | ₩18,224 | ₩18,894 | +3.37% | 130.8만 |
|---|
| 2026.09.10 | ₩18,117 | ₩18,519 | ₩17,942 | ₩18,438 | +1.78% | 131.4만 |
|---|
| 2026.09.09 | ₩18,036 | ₩18,211 | ₩17,714 | ₩18,211 | +0.97% | 156만 |
|---|
| 2026.09.08 | ₩17,969 | ₩17,969 | ₩17,446 | ₩17,862 | -0.60% | 183.9만 |
|---|
| 2026.09.04 | ₩18,613 | ₩18,613 | ₩18,117 | ₩18,264 | -1.87% | 159.3만 |
|---|
| 2026.09.03 | ₩18,854 | ₩19,196 | ₩18,519 | ₩18,908 | +0.28% | 141.6만 |
|---|
| 2026.09.02 | ₩18,774 | ₩18,935 | ₩18,076 | ₩18,465 | -1.64% | 186.1만 |
|---|
| 2026.09.01 | ₩18,653 | ₩19,002 | ₩18,278 | ₩18,827 | +0.93% | 189.9만 |
|---|
| 2026.08.31 | ₩18,211 | ₩19,350 | ₩18,170 | ₩18,961 | +4.12% | 283.2만 |
|---|
| 2026.08.28 | ₩17,553 | ₩19,029 | ₩17,450 | ₩18,546 | +5.65% | 367.5만 |
|---|
| 2026.08.27 | ₩16,695 | ₩17,191 | ₩16,682 | ₩16,937 | +1.45% | 174.1만 |
|---|
| 2026.08.26 | ₩15,757 | ₩16,601 | ₩15,757 | ₩16,347 | +3.74% | 120.4만 |
|---|
| 2026.08.25 | ₩16,414 | ₩16,642 | ₩16,145 | ₩16,427 | +0.08% | 109.9만 |
|---|
| 2026.08.24 | ₩16,467 | ₩16,715 | ₩16,347 | ₩16,628 | +0.98% | 134.7만 |
|---|
| 2026.08.21 | ₩16,226 | ₩16,762 | ₩15,998 | ₩16,521 | +1.82% | 219.6만 |
|---|
| 2026.08.20 | ₩16,239 | ₩16,601 | ₩16,092 | ₩16,253 | +0.08% | 79.8만 |
|---|
| 2026.08.19 | ₩15,783 | ₩16,494 | ₩15,783 | ₩16,320 | +3.40% | 99만 |
|---|
| 2026.08.18 | ₩15,824 | ₩16,132 | ₩15,757 | ₩15,904 | +0.51% | 98.5만 |
|---|
| 2026.08.17 | ₩15,596 | ₩15,856 | ₩15,327 | ₩15,689 | +0.60% | 97.2만 |
|---|
| 2026.08.14 | ₩16,642 | ₩16,642 | ₩15,770 | ₩15,958 | -4.11% | 118.5만 |
|---|
| 2026.08.13 | ₩15,368 | ₩16,226 | ₩15,032 | ₩16,212 | +5.50% | 141.7만 |
|---|
| 2026.08.12 | ₩15,636 | ₩15,837 | ₩15,227 | ₩15,234 | -2.57% | 82.8만 |
|---|
| 2026.08.11 | ₩15,891 | ₩16,192 | ₩15,636 | ₩15,917 | +0.17% | 121.1만 |
|---|
| 2026.08.10 | ₩15,408 | ₩16,052 | ₩15,408 | ₩15,931 | +3.39% | 87만 |
|---|
| 2026.08.07 | ₩15,274 | ₩15,864 | ₩15,234 | ₩15,676 | +2.63% | 101만 |
|---|
| 2026.08.06 | ₩14,429 | ₩15,006 | ₩14,281 | ₩14,885 | +3.16% | 88.6만 |
|---|
| 2026.08.05 | ₩15,207 | ₩15,274 | ₩14,764 | ₩15,046 | -1.06% | 103만 |
|---|
| 2026.08.04 | ₩14,603 | ₩15,164 | ₩14,603 | ₩15,140 | +3.67% | 132.3만 |
|---|
| 2026.08.03 | ₩14,597 | ₩15,006 | ₩14,456 | ₩14,885 | +1.98% | 143.9만 |
|---|
| 2026.07.31 | ₩13,638 | ₩14,221 | ₩13,638 | ₩14,188 | +4.03% | 141.4만 |
|---|
| 2026.07.30 | ₩14,094 | ₩14,138 | ₩13,383 | ₩13,906 | -1.33% | 158.2만 |
|---|
| 2026.07.29 | ₩13,893 | ₩14,563 | ₩13,893 | ₩14,429 | +3.86% | 156.3만 |
|---|
| 2026.07.28 | ₩13,276 | ₩14,020 | ₩13,175 | ₩13,826 | +4.14% | 152.9만 |
|---|
| 2026.07.27 | ₩12,552 | ₩13,316 | ₩12,458 | ₩13,088 | +4.27% | 116만 |
|---|
| 2026.07.24 | ₩11,841 | ₩12,250 | ₩11,760 | ₩12,176 | +2.83% | 107.2만 |
|---|
| 2026.07.23 | ₩11,962 | ₩11,982 | ₩11,459 | ₩11,573 | -3.25% | 190.6만 |
|---|
| 2026.07.22 | ₩12,565 | ₩12,605 | ₩11,814 | ₩11,827 | -5.87% | 188.5만 |
|---|
| 2026.07.21 | ₩13,075 | ₩13,343 | ₩12,525 | ₩12,592 | -3.69% | 196.8만 |
|---|
| 2026.07.20 | ₩13,598 | ₩14,194 | ₩13,544 | ₩13,866 | +1.97% | 92.2만 |
|---|
| 2026.07.17 | ₩14,013 | ₩14,395 | ₩13,779 | ₩13,812 | -1.44% | 129.1만 |
|---|
| 2026.07.16 | ₩14,590 | ₩14,690 | ₩14,053 | ₩14,281 | -2.11% | 187.5만 |
|---|
| 2026.07.15 | ₩14,831 | ₩15,059 | ₩14,161 | ₩14,416 | -2.80% | 150.8만 |
|---|
| 2026.07.14 | ₩13,557 | ₩15,140 | ₩13,517 | ₩14,737 | +8.70% | 232.7만 |
|---|
| 2026.07.13 | ₩13,852 | ₩14,751 | ₩13,758 | ₩14,536 | +4.94% | 151.5만 |
|---|
| 2026.07.10 | ₩14,348 | ₩14,509 | ₩13,638 | ₩13,852 | -3.46% | 138.3만 |
|---|
| 2026.07.09 | ₩13,128 | ₩14,080 | ₩12,835 | ₩14,027 | +6.84% | 196.5만 |
|---|
| 2026.07.08 | ₩13,370 | ₩13,698 | ₩13,167 | ₩13,463 | +0.70% | 141.9만 |
|---|
| 2026.07.07 | ₩13,651 | ₩14,080 | ₩13,396 | ₩13,785 | +0.98% | 186.3만 |
|---|
| 2026.07.06 | ₩13,222 | ₩13,557 | ₩12,994 | ₩13,343 | +0.91% | 159.6만 |
|---|
| 2026.07.02 | ₩13,370 | ₩13,611 | ₩13,034 | ₩13,383 | +0.10% | 183만 |
|---|
| 2026.07.01 | ₩13,249 | ₩13,812 | ₩13,249 | ₩13,450 | +1.52% | 221.1만 |
|---|
| 2026.06.30 | ₩12,283 | ₩12,967 | ₩12,210 | ₩12,940 | +5.35% | 186만 |
|---|
| 2026.06.29 | ₩12,404 | ₩12,759 | ₩12,203 | ₩12,578 | +1.41% | 160.1만 |
|---|
| 2026.06.26 | ₩11,586 | ₩12,190 | ₩11,586 | ₩12,190 | +5.21% | 300.2만 |
|---|
| 2026.06.25 | ₩11,640 | ₩11,894 | ₩11,439 | ₩11,479 | -1.38% | 138.2만 |
|---|
| 2026.06.24 | ₩11,385 | ₩12,002 | ₩11,237 | ₩11,894 | +4.48% | 182만 |
|---|
| 2026.06.23 | ₩11,063 | ₩11,492 | ₩11,063 | ₩11,385 | +2.91% | 280.9만 |
|---|
| 2026.06.22 | ₩11,325 | ₩11,801 | ₩10,917 | ₩11,050 | -2.43% | 245.4만 |
|---|
| 2026.06.18 | ₩11,459 | ₩11,734 | ₩11,157 | ₩11,372 | -0.76% | 419.7만 |
|---|
| 2026.06.17 | ₩11,667 | ₩11,814 | ₩11,392 | ₩11,559 | -0.92% | 268.3만 |
|---|
| 2026.06.16 | ₩12,042 | ₩12,538 | ₩11,801 | ₩11,827 | -1.78% | 244.5만 |
|---|
| 2026.06.15 | ₩12,283 | ₩12,350 | ₩11,915 | ₩12,029 | -2.07% | 211.9만 |
|---|
| 2026.06.12 | ₩11,640 | ₩12,102 | ₩11,385 | ₩12,015 | +3.23% | 134.3만 |
|---|
| 2026.06.11 | ₩11,519 | ₩11,868 | ₩11,318 | ₩11,760 | +2.10% | 168.5만 |
|---|
| 2026.06.10 | ₩11,412 | ₩11,915 | ₩11,264 | ₩11,801 | +3.41% | 153.5만 |
|---|
| 2026.06.09 | ₩12,069 | ₩12,096 | ₩11,345 | ₩11,720 | -2.89% | 148.8만 |
|---|
| 2026.06.08 | ₩12,283 | ₩12,377 | ₩11,948 | ₩12,122 | -1.31% | 179.3만 |
|---|
| 2026.06.05 | ₩12,887 | ₩12,994 | ₩12,317 | ₩12,404 | -3.75% | 190.1만 |
|---|
| 2026.06.04 | ₩12,780 | ₩13,148 | ₩12,270 | ₩12,739 | -0.31% | 196만 |
|---|
| 2026.06.03 | ₩13,329 | ₩13,356 | ₩12,129 | ₩12,471 | -6.44% | 257.8만 |
|---|
| 2026.06.02 | ₩13,785 | ₩13,826 | ₩13,148 | ₩13,598 | -1.36% | 282.8만 |
|---|
| 2026.06.01 | ₩13,705 | ₩14,348 | ₩13,386 | ₩14,335 | +4.60% | 428만 |
|---|
| 2026.05.29 | ₩12,511 | ₩13,430 | ₩11,653 | ₩13,343 | +6.65% | 886.4만 |
|---|
| 2026.05.28 | ₩9,829 | ₩10,279 | ₩9,642 | ₩9,977 | +1.50% | 288.6만 |
|---|
| 2026.05.27 | ₩9,534 | ₩9,863 | ₩9,521 | ₩9,642 | +1.13% | 117.9만 |
|---|
| 2026.05.26 | ₩9,508 | ₩9,816 | ₩9,387 | ₩9,642 | +1.41% | 117.7만 |
|---|
| 2026.05.22 | ₩9,521 | ₩9,896 | ₩9,461 | ₩9,655 | +1.41% | 130.3만 |
|---|
| 2026.05.21 | ₩9,280 | ₩9,494 | ₩9,132 | ₩9,454 | +1.88% | 162.6만 |
|---|
| 2026.05.20 | ₩9,078 | ₩9,615 | ₩8,850 | ₩9,601 | +5.76% | 155.8만 |
|---|
| 2026.05.19 | ₩9,608 | ₩9,736 | ₩9,078 | ₩9,239 | -3.84% | 160.8만 |
|---|
| 2026.05.18 | ₩8,958 | ₩9,501 | ₩8,951 | ₩9,320 | +4.04% | 188.4만 |
|---|
| 2026.05.15 | ₩9,119 | ₩9,273 | ₩8,987 | ₩9,078 | -0.44% | 155.4만 |
|---|
| 2026.05.14 | ₩8,931 | ₩9,246 | ₩8,798 | ₩9,025 | +1.05% | 165.3만 |
|---|
| 2026.05.13 | ₩8,971 | ₩9,065 | ₩8,596 | ₩8,944 | -0.30% | 218.8만 |
|---|
| 2026.05.12 | ₩8,944 | ₩9,286 | ₩8,911 | ₩9,052 | +1.20% | 213.9만 |
|---|
| 2026.05.11 | ₩9,628 | ₩9,876 | ₩9,145 | ₩9,253 | -3.90% | 166.7만 |
|---|
| 2026.05.08 | ₩9,628 | ₩9,896 | ₩9,394 | ₩9,776 | +1.53% | 191.3만 |
|---|
| 2026.05.07 | ₩9,440 | ₩10,406 | ₩9,440 | ₩9,937 | +5.26% | 256만 |
|---|
| 2026.05.06 | ₩9,588 | ₩9,588 | ₩9,145 | ₩9,186 | -4.20% | 147.9만 |
|---|
| 2026.05.05 | ₩9,883 | ₩9,963 | ₩9,595 | ₩9,668 | -2.17% | 136.3만 |
|---|
| 2026.05.04 | ₩9,870 | ₩10,138 | ₩9,695 | ₩9,950 | +0.82% | 213.2만 |
|---|
| 2026.05.01 | ₩9,226 | ₩9,963 | ₩9,186 | ₩9,856 | +6.83% | 239.6만 |
|---|
| 2026.04.30 | ₩8,730 | ₩8,944 | ₩8,549 | ₩8,918 | +2.15% | 142.4만 |
|---|
| 2026.04.29 | ₩8,877 | ₩8,944 | ₩8,690 | ₩8,918 | +0.45% | 112만 |
|---|
| 2026.04.28 | ₩9,078 | ₩9,575 | ₩8,964 | ₩9,011 | -0.74% | 196.3만 |
|---|
| 2026.04.27 | ₩9,280 | ₩9,508 | ₩8,924 | ₩9,038 | -2.60% | 291.4만 |
|---|
| 2026.04.24 | ₩8,301 | ₩9,575 | ₩8,301 | ₩9,561 | +15.19% | 591.9만 |
|---|
| 2026.04.23 | ₩8,649 | ₩8,736 | ₩8,207 | ₩8,260 | -4.50% | 150.4만 |
|---|
| 2026.04.22 | ₩8,824 | ₩9,011 | ₩8,730 | ₩8,998 | +1.98% | 145.2만 |
|---|
| 2026.04.21 | ₩8,743 | ₩9,280 | ₩8,655 | ₩8,797 | +0.61% | 195.1만 |
|---|
| 2026.04.20 | ₩8,448 | ₩8,797 | ₩8,381 | ₩8,743 | +3.49% | 195.3만 |
|---|
| 2026.04.17 | ₩8,797 | ₩8,850 | ₩8,436 | ₩8,475 | -3.66% | 208.6만 |
|---|
| 2026.04.16 | ₩8,663 | ₩8,797 | ₩8,468 | ₩8,596 | -0.77% | 245만 |
|---|
| 2026.04.15 | ₩8,006 | ₩8,488 | ₩7,912 | ₩8,475 | +5.86% | 302.5만 |
|---|
| 2026.04.14 | ₩8,207 | ₩8,391 | ₩7,724 | ₩7,805 | -4.90% | 678.5만 |
|---|
| 2026.04.13 | ₩7,724 | ₩8,153 | ₩7,657 | ₩8,126 | +5.21% | 226.6만 |
|---|
| 2026.04.10 | ₩8,180 | ₩8,260 | ₩7,644 | ₩7,684 | -6.07% | 242.5만 |
|---|
| 2026.04.09 | ₩8,207 | ₩8,281 | ₩7,805 | ₩8,140 | -0.82% | 341.1만 |
|---|
| 2026.04.08 | ₩8,931 | ₩8,985 | ₩8,274 | ₩8,368 | -6.31% | 248만 |
|---|
| 2026.04.07 | ₩8,824 | ₩8,958 | ₩8,555 | ₩8,609 | -2.43% | 238.4만 |
|---|
| 2026.04.06 | ₩8,582 | ₩8,904 | ₩8,529 | ₩8,837 | +2.97% | 178.7만 |
|---|
| 2026.04.02 | ₩8,395 | ₩8,623 | ₩8,227 | ₩8,582 | +2.24% | 186.2만 |
|---|
| 2026.04.01 | ₩8,368 | ₩8,542 | ₩8,113 | ₩8,475 | +1.28% | 218.9만 |
|---|
| 2026.03.31 | ₩8,301 | ₩8,502 | ₩8,167 | ₩8,327 | +0.32% | 220.8만 |
|---|
| 2026.03.30 | ₩8,073 | ₩8,448 | ₩8,073 | ₩8,247 | +2.16% | 190.5만 |
|---|
| 2026.03.27 | ₩8,327 | ₩8,374 | ₩7,932 | ₩8,059 | -3.22% | 251.2만 |
|---|
| 2026.03.26 | ₩8,408 | ₩8,743 | ₩8,348 | ₩8,462 | +0.64% | 237만 |
|---|
| 2026.03.25 | ₩8,891 | ₩8,985 | ₩8,287 | ₩8,488 | -4.52% | 240.4만 |
|---|
| 2026.03.24 | ₩9,387 | ₩9,394 | ₩8,676 | ₩8,703 | -7.29% | 369.2만 |
|---|
| 2026.03.23 | ₩9,280 | ₩9,534 | ₩9,058 | ₩9,508 | +2.46% | 266.9만 |
|---|
| 2026.03.20 | ₩9,159 | ₩9,320 | ₩9,011 | ₩9,280 | +1.32% | 371.2만 |
|---|
| 2026.03.19 | ₩9,320 | ₩9,642 | ₩9,065 | ₩9,253 | -0.72% | 350.7만 |
|---|
| 2026.03.18 | ₩9,092 | ₩9,414 | ₩9,092 | ₩9,347 | +2.80% | 360.7만 |
|---|
| 2026.03.17 | ₩9,293 | ₩9,695 | ₩9,226 | ₩9,253 | -0.43% | 274.6만 |
|---|
| 2026.03.16 | ₩9,534 | ₩9,829 | ₩9,266 | ₩9,306 | -2.39% | 453.2만 |
|---|
| 2026.03.13 | ₩8,247 | ₩9,923 | ₩8,247 | ₩9,481 | +14.96% | 614.1만 |
|---|
| 2026.03.12 | ₩9,856 | ₩10,326 | ₩9,655 | ₩9,749 | -1.09% | 473.6만 |
|---|
| 2026.03.11 | ₩10,393 | ₩10,500 | ₩9,762 | ₩9,883 | -4.90% | 289.2만 |
|---|
| 2026.03.10 | ₩10,473 | ₩10,533 | ₩9,943 | ₩10,232 | -2.30% | 250.2만 |
|---|
| 2026.03.09 | ₩10,473 | ₩10,708 | ₩10,245 | ₩10,567 | +0.90% | 296.5만 |
|---|
| 2026.03.06 | ₩10,366 | ₩10,802 | ₩10,031 | ₩10,701 | +3.23% | 300.5만 |
|---|
| 2026.03.05 | ₩10,245 | ₩10,621 | ₩10,245 | ₩10,406 | +1.57% | 407.7만 |
|---|
| 2026.03.04 | ₩9,923 | ₩10,332 | ₩9,880 | ₩10,218 | +2.97% | 256.1만 |
|---|
| 2026.03.03 | ₩9,373 | ₩10,171 | ₩9,266 | ₩9,910 | +5.72% | 379.9만 |
|---|
| 2026.03.02 | ₩9,293 | ₩9,615 | ₩9,280 | ₩9,588 | +3.17% | 351.8만 |
|---|
| 2026.02.27 | ₩9,239 | ₩9,481 | ₩9,038 | ₩9,467 | +2.47% | 338.3만 |
|---|
| 2026.02.26 | ₩9,199 | ₩9,776 | ₩9,119 | ₩9,494 | +3.21% | 415.5만 |
|---|
| 2026.02.25 | ₩8,609 | ₩9,085 | ₩8,468 | ₩9,038 | +4.98% | 645.8만 |
|---|
| 2026.02.24 | ₩8,368 | ₩8,743 | ₩8,314 | ₩8,569 | +2.40% | 449.3만 |
|---|
| 2026.02.23 | ₩8,596 | ₩8,730 | ₩8,287 | ₩8,381 | -2.50% | 377.5만 |
|---|
| 2026.02.20 | ₩8,971 | ₩9,516 | ₩8,757 | ₩8,810 | -1.79% | 495.2만 |
|---|
| 2026.02.19 | ₩9,132 | ₩9,347 | ₩8,958 | ₩8,971 | -1.76% | 300.8만 |
|---|
| 2026.02.18 | ₩9,119 | ₩9,575 | ₩9,011 | ₩9,320 | +2.21% | 447만 |
|---|
| 2026.02.17 | ₩9,440 | ₩9,581 | ₩8,958 | ₩9,199 | -2.56% | 379.8만 |
|---|
| 2026.02.13 | ₩9,347 | ₩9,648 | ₩9,119 | ₩9,306 | -0.43% | 649.2만 |
|---|
| 2026.02.12 | ₩9,601 | ₩9,762 | ₩8,944 | ₩9,092 | -5.31% | 504.3만 |
|---|
| 2026.02.11 | ₩10,446 | ₩10,473 | ₩9,467 | ₩9,534 | -8.73% | 500.9만 |
|---|
| 2026.02.10 | ₩10,634 | ₩10,828 | ₩10,413 | ₩10,486 | -1.39% | 378.7만 |
|---|
| 2026.02.09 | ₩10,621 | ₩10,714 | ₩10,426 | ₩10,486 | -1.26% | 282.7만 |
|---|
| 2026.02.06 | ₩10,822 | ₩10,989 | ₩10,346 | ₩10,781 | -0.37% | 375.4만 |
|---|
| 2026.02.05 | ₩11,425 | ₩11,841 | ₩10,554 | ₩10,594 | -7.28% | 419.9만 |
|---|
| 2026.02.04 | ₩11,707 | ₩12,109 | ₩11,358 | ₩11,653 | -0.46% | 406.1만 |
|---|
| 2026.02.03 | ₩13,758 | ₩13,758 | ₩11,673 | ₩11,962 | -13.06% | 793.5만 |
|---|
| 2026.02.02 | ₩14,295 | ₩14,483 | ₩13,879 | ₩13,919 | -2.63% | 389.2만 |
|---|
| 2026.01.30 | ₩14,147 | ₩14,322 | ₩13,986 | ₩14,214 | +0.47% | 196.7만 |
|---|
| 2026.01.29 | ₩14,214 | ₩14,281 | ₩13,960 | ₩14,094 | -0.85% | 221.3만 |
|---|
| 2026.01.28 | ₩14,778 | ₩14,865 | ₩14,416 | ₩14,429 | -2.36% | 173.4만 |
|---|
| 2026.01.27 | ₩15,260 | ₩15,287 | ₩14,623 | ₩14,711 | -3.60% | 152.8만 |
|---|
| 2026.01.26 | ₩14,979 | ₩15,448 | ₩14,818 | ₩15,140 | +1.07% | 156.8만 |
|---|
| 2026.01.23 | ₩15,006 | ₩15,220 | ₩14,898 | ₩14,979 | -0.18% | 155.2만 |
|---|
| 2026.01.22 | ₩14,509 | ₩15,140 | ₩14,483 | ₩15,032 | +3.60% | 307.1만 |
|---|
| 2026.01.21 | ₩14,670 | ₩14,831 | ₩14,295 | ₩14,442 | -1.55% | 243.3만 |
|---|
| 2026.01.20 | ₩14,751 | ₩15,073 | ₩14,657 | ₩14,711 | -0.27% | 291만 |
|---|
| 2026.01.16 | ₩15,797 | ₩15,797 | ₩15,039 | ₩15,046 | -4.75% | 293.8만 |
|---|
| 2026.01.15 | ₩15,864 | ₩16,085 | ₩15,810 | ₩15,850 | -0.08% | 295.4만 |
|---|
| 2026.01.14 | ₩15,917 | ₩16,253 | ₩15,850 | ₩16,011 | +0.59% | 249.1만 |
|---|
| 2026.01.13 | ₩16,494 | ₩16,521 | ₩15,864 | ₩15,917 | -3.50% | 216.9만 |
|---|
| 2026.01.12 | ₩16,494 | ₩16,642 | ₩16,320 | ₩16,440 | -0.33% | 140.5만 |
|---|
| 2026.01.09 | ₩16,937 | ₩17,097 | ₩16,507 | ₩16,548 | -2.30% | 200.5만 |
|---|
| 2026.01.08 | ₩16,963 | ₩17,084 | ₩16,608 | ₩16,990 | +0.16% | 208만 |
|---|
| 2026.01.07 | ₩16,655 | ₩17,124 | ₩16,467 | ₩17,097 | +2.66% | 172.8만 |
|---|
| 2026.01.06 | ₩16,172 | ₩16,776 | ₩16,172 | ₩16,762 | +3.65% | 215.4만 |
|---|
| 2026.01.05 | ₩16,360 | ₩16,655 | ₩16,192 | ₩16,239 | -0.74% | 266.6만 |
|---|
| 2026.01.02 | ₩17,500 | ₩17,513 | ₩16,507 | ₩16,615 | -5.06% | 174.4만 |
|---|
| 2025.12.31 | ₩17,795 | ₩18,036 | ₩17,540 | ₩17,580 | -1.21% | 122만 |
|---|
| 2025.12.30 | ₩17,996 | ₩18,043 | ₩17,728 | ₩17,902 | -0.52% | 167.8만 |
|---|
| 2025.12.29 | ₩17,580 | ₩18,181 | ₩17,486 | ₩18,143 | +3.20% | 191.8만 |
|---|
| 2025.12.26 | ₩17,419 | ₩17,842 | ₩17,379 | ₩17,647 | +1.31% | 129.7만 |
|---|
| 2025.12.24 | ₩17,218 | ₩17,520 | ₩17,097 | ₩17,486 | +1.56% | 71.1만 |
|---|
| 2025.12.23 | ₩17,406 | ₩17,460 | ₩17,010 | ₩17,205 | -1.16% | 109.6만 |
|---|
| 2025.12.22 | ₩17,097 | ₩17,586 | ₩17,097 | ₩17,486 | +2.27% | 113만 |
|---|
| 2025.12.19 | ₩17,419 | ₩17,500 | ₩17,138 | ₩17,205 | -1.23% | 191.1만 |
|---|
| 2025.12.18 | ₩17,393 | ₩17,486 | ₩17,205 | ₩17,393 | 0.00% | 129.9만 |
|---|
| 2025.12.17 | ₩17,232 | ₩17,755 | ₩17,124 | ₩17,178 | -0.31% | 144.3만 |
|---|
| 2025.12.16 | ₩17,017 | ₩17,359 | ₩16,829 | ₩17,272 | +1.50% | 170.8만 |
|---|
| 2025.12.15 | ₩17,419 | ₩17,500 | ₩17,017 | ₩17,017 | -2.31% | 143.9만 |
|---|
| 2025.12.12 | ₩17,500 | ₩17,620 | ₩17,339 | ₩17,433 | -0.38% | 138.4만 |
|---|
| 2025.12.11 | ₩17,607 | ₩17,714 | ₩17,366 | ₩17,473 | -0.76% | 163.5만 |
|---|
| 2025.12.10 | ₩17,688 | ₩17,835 | ₩17,131 | ₩17,607 | -0.45% | 222.9만 |
|---|
| 2025.12.09 | ₩16,843 | ₩17,701 | ₩16,836 | ₩17,620 | +4.62% | 264.3만 |
|---|
| 2025.12.08 | ₩16,548 | ₩16,977 | ₩16,494 | ₩16,896 | +2.11% | 269.2만 |
|---|
| 2025.12.05 | ₩16,065 | ₩16,507 | ₩16,038 | ₩16,467 | +2.50% | 220만 |
|---|
| 2025.12.04 | ₩16,199 | ₩16,333 | ₩15,944 | ₩16,105 | -0.58% | 189.7만 |
|---|
| 2025.12.03 | ₩15,716 | ₩16,212 | ₩15,609 | ₩16,186 | +2.99% | 335.5만 |
|---|
| 2025.12.02 | ₩15,582 | ₩15,944 | ₩15,488 | ₩15,730 | +0.95% | 346.1만 |
|---|
| 2025.12.01 | ₩15,730 | ₩16,112 | ₩15,730 | ₩15,850 | +0.77% | 423.6만 |
|---|
| 2025.11.28 | ₩15,636 | ₩16,166 | ₩15,609 | ₩16,092 | +2.92% | 347.3만 |
|---|
| 2025.11.26 | ₩17,372 | ₩17,460 | ₩14,918 | ₩15,609 | -10.15% | 1875.1만 |
|---|
| 2025.11.25 | ₩20,088 | ₩20,597 | ₩20,021 | ₩20,356 | +1.34% | 335.4만 |
|---|
| 2025.11.24 | ₩20,021 | ₩20,061 | ₩19,800 | ₩19,927 | -0.47% | 228.5만 |
|---|
| 2025.11.21 | ₩19,726 | ₩20,276 | ₩19,404 | ₩19,981 | +1.29% | 224.9만 |
|---|
| 2025.11.20 | ₩20,088 | ₩20,369 | ₩19,645 | ₩19,712 | -1.87% | 174.8만 |
|---|
| 2025.11.19 | ₩20,007 | ₩20,108 | ₩19,786 | ₩19,900 | -0.54% | 155.8만 |
|---|
| 2025.11.18 | ₩19,793 | ₩20,329 | ₩19,753 | ₩20,235 | +2.24% | 160.7만 |
|---|
| 2025.11.17 | ₩20,597 | ₩20,651 | ₩19,900 | ₩19,927 | -3.26% | 180.9만 |
|---|
| 2025.11.14 | ₩20,490 | ₩21,027 | ₩20,450 | ₩20,705 | +1.05% | 111.4만 |
|---|
| 2025.11.13 | ₩21,335 | ₩21,550 | ₩20,772 | ₩20,906 | -2.01% | 151.1만 |
|---|
| 2025.11.12 | ₩21,657 | ₩21,885 | ₩21,382 | ₩21,442 | -0.99% | 126.7만 |
|---|
| 2025.11.11 | ₩21,067 | ₩21,630 | ₩20,919 | ₩21,603 | +2.55% | 109.7만 |
|---|
| 2025.11.10 | ₩20,919 | ₩21,120 | ₩20,732 | ₩21,067 | +0.71% | 131.5만 |
|---|
| 2025.11.07 | ₩20,115 | ₩20,772 | ₩19,900 | ₩20,772 | +3.27% | 233.8만 |
|---|
| 2025.11.06 | ₩20,557 | ₩20,678 | ₩20,235 | ₩20,276 | -1.37% | 178.9만 |
|---|
| 2025.11.05 | ₩20,504 | ₩20,644 | ₩20,396 | ₩20,544 | +0.20% | 158.9만 |
|---|
| 2025.11.04 | ₩20,946 | ₩21,335 | ₩20,383 | ₩20,410 | -2.56% | 154.6만 |
|---|
| 2025.11.03 | ₩21,442 | ₩21,804 | ₩21,228 | ₩21,603 | +0.75% | 131.3만 |
|---|
| 2025.10.31 | ₩21,174 | ₩21,630 | ₩21,104 | ₩21,536 | +1.71% | 209.1만 |
|---|
| 2025.10.30 | ₩20,960 | ₩21,456 | ₩20,892 | ₩21,120 | +0.77% | 104.8만 |
|---|
| 2025.10.29 | ₩21,590 | ₩21,710 | ₩21,053 | ₩21,134 | -2.11% | 191.7만 |
|---|
| 2025.10.28 | ₩21,764 | ₩21,815 | ₩21,523 | ₩21,684 | -0.37% | 120.5만 |
|---|
| 2025.10.27 | ₩21,912 | ₩21,992 | ₩21,664 | ₩21,737 | -0.80% | 181.8만 |
|---|
| 2025.10.24 | ₩21,804 | ₩21,811 | ₩21,442 | ₩21,684 | -0.55% | 177.9만 |
|---|
| 2025.10.23 | ₩21,295 | ₩21,536 | ₩21,268 | ₩21,469 | +0.82% | 424.8만 |
|---|
| 2025.10.22 | ₩21,563 | ₩21,710 | ₩21,187 | ₩21,348 | -1.00% | 173.5만 |
|---|
| 2025.10.21 | ₩21,241 | ₩21,764 | ₩21,067 | ₩21,630 | +1.83% | 162.9만 |
|---|
| 2025.10.20 | ₩20,960 | ₩21,503 | ₩20,934 | ₩21,228 | +1.28% | 180.9만 |
|---|
| 2025.10.17 | ₩20,892 | ₩21,295 | ₩20,758 | ₩20,812 | -0.39% | 128.6만 |
|---|
| 2025.10.16 | ₩21,415 | ₩21,674 | ₩20,785 | ₩21,094 | -1.50% | 121.8만 |
|---|
| 2025.10.15 | ₩21,442 | ₩21,442 | ₩21,080 | ₩21,201 | -1.13% | 157.1만 |
|---|
| 2025.10.14 | ₩21,268 | ₩21,764 | ₩21,067 | ₩21,201 | -0.32% | 183.6만 |
|---|
| 2025.10.13 | ₩21,657 | ₩21,737 | ₩21,251 | ₩21,603 | -0.25% | 167.7만 |
|---|
| 2025.10.10 | ₩21,912 | ₩22,051 | ₩21,134 | ₩21,657 | -1.16% | 387.9만 |
|---|