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 | ₩21,323 | ₩21,813 | ₩21,202 | ₩21,672 | +1.64% | 155만 |
| 2026.10.08 | ₩20,720 | ₩21,269 | ₩20,639 | ₩21,189 | +2.27% | 202만 |
| 2026.10.07 | ₩20,787 | ₩20,948 | ₩20,545 | ₩20,612 | -0.84% | 234.7만 |
| 2026.10.06 | ₩21,068 | ₩21,283 | ₩20,492 | ₩20,706 | -1.72% | 128.5만 |
| 2026.10.05 | ₩20,465 | ₩20,948 | ₩20,371 | ₩20,907 | +2.16% | 144.5만 |
| 2026.10.02 | ₩20,894 | ₩21,269 | ₩20,438 | ₩20,572 | -1.54% | 119.5만 |
| 2026.10.01 | ₩20,652 | ₩21,068 | ₩20,438 | ₩20,894 | +1.17% | 179.6만 |
| 2026.09.30 | ₩20,062 | ₩20,867 | ₩20,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,250 |
| +0.94% |
| 359만 |
| 2026.09.29 | ₩19,311 | ₩20,096 | ₩19,222 | ₩20,049 | +3.82% | 166.3만 |
|---|
| 2026.09.28 | ₩18,829 | ₩19,580 | ₩18,614 | ₩19,419 | +3.13% | 136.2만 |
|---|
| 2026.09.25 | ₩19,875 | ₩19,922 | ₩19,238 | ₩19,285 | -2.97% | 167.1만 |
|---|
| 2026.09.24 | ₩19,794 | ₩20,183 | ₩19,419 | ₩20,049 | +1.29% | 193만 |
|---|
| 2026.09.23 | ₩19,177 | ₩20,049 | ₩19,177 | ₩19,888 | +3.71% | 176.4만 |
|---|
| 2026.09.22 | ₩19,714 | ₩19,781 | ₩18,855 | ₩19,419 | -1.50% | 149.5만 |
|---|
| 2026.09.21 | ₩19,070 | ₩19,392 | ₩18,896 | ₩19,392 | +1.69% | 112.9만 |
|---|
| 2026.09.18 | ₩19,177 | ₩19,466 | ₩18,708 | ₩18,775 | -2.10% | 302.6만 |
|---|
| 2026.09.17 | ₩19,285 | ₩19,759 | ₩19,028 | ₩19,365 | +0.42% | 109.9만 |
|---|
| 2026.09.16 | ₩19,311 | ₩19,633 | ₩19,137 | ₩19,419 | +0.56% | 107.7만 |
|---|
| 2026.09.15 | ₩19,446 | ₩19,995 | ₩19,378 | ₩19,459 | +0.07% | 123만 |
|---|
| 2026.09.14 | ₩19,244 | ₩19,915 | ₩19,016 | ₩19,901 | +3.41% | 207.9만 |
|---|
| 2026.09.11 | ₩18,279 | ₩19,016 | ₩18,225 | ₩18,896 | +3.37% | 130.8만 |
|---|
| 2026.09.10 | ₩18,118 | ₩18,520 | ₩17,944 | ₩18,440 | +1.78% | 131.4만 |
|---|
| 2026.09.09 | ₩18,037 | ₩18,212 | ₩17,716 | ₩18,212 | +0.97% | 156만 |
|---|
| 2026.09.08 | ₩17,970 | ₩17,970 | ₩17,447 | ₩17,863 | -0.60% | 183.9만 |
|---|
| 2026.09.04 | ₩18,614 | ₩18,614 | ₩18,118 | ₩18,265 | -1.87% | 159.3만 |
|---|
| 2026.09.03 | ₩18,855 | ₩19,197 | ₩18,520 | ₩18,909 | +0.28% | 141.6만 |
|---|
| 2026.09.02 | ₩18,775 | ₩18,936 | ₩18,078 | ₩18,467 | -1.64% | 186.1만 |
|---|
| 2026.09.01 | ₩18,654 | ₩19,003 | ₩18,279 | ₩18,829 | +0.93% | 189.9만 |
|---|
| 2026.08.31 | ₩18,212 | ₩19,352 | ₩18,171 | ₩18,963 | +4.12% | 283.2만 |
|---|
| 2026.08.28 | ₩17,555 | ₩19,030 | ₩17,451 | ₩18,547 | +5.65% | 367.5만 |
|---|
| 2026.08.27 | ₩16,696 | ₩17,193 | ₩16,683 | ₩16,938 | +1.45% | 174.1만 |
|---|
| 2026.08.26 | ₩15,758 | ₩16,602 | ₩15,758 | ₩16,348 | +3.74% | 120.4만 |
|---|
| 2026.08.25 | ₩16,415 | ₩16,643 | ₩16,146 | ₩16,428 | +0.08% | 109.9만 |
|---|
| 2026.08.24 | ₩16,468 | ₩16,716 | ₩16,348 | ₩16,629 | +0.98% | 134.7만 |
|---|
| 2026.08.21 | ₩16,227 | ₩16,763 | ₩15,999 | ₩16,522 | +1.82% | 219.6만 |
|---|
| 2026.08.20 | ₩16,240 | ₩16,602 | ₩16,093 | ₩16,254 | +0.08% | 79.8만 |
|---|
| 2026.08.19 | ₩15,784 | ₩16,495 | ₩15,784 | ₩16,321 | +3.40% | 99만 |
|---|
| 2026.08.18 | ₩15,825 | ₩16,133 | ₩15,758 | ₩15,905 | +0.51% | 98.5만 |
|---|
| 2026.08.17 | ₩15,597 | ₩15,857 | ₩15,328 | ₩15,691 | +0.60% | 97.2만 |
|---|
| 2026.08.14 | ₩16,643 | ₩16,643 | ₩15,771 | ₩15,959 | -4.11% | 118.5만 |
|---|
| 2026.08.13 | ₩15,369 | ₩16,227 | ₩15,033 | ₩16,214 | +5.50% | 141.7만 |
|---|
| 2026.08.12 | ₩15,637 | ₩15,838 | ₩15,228 | ₩15,235 | -2.57% | 82.8만 |
|---|
| 2026.08.11 | ₩15,892 | ₩16,193 | ₩15,637 | ₩15,919 | +0.17% | 121.1만 |
|---|
| 2026.08.10 | ₩15,409 | ₩16,053 | ₩15,409 | ₩15,932 | +3.39% | 87만 |
|---|
| 2026.08.07 | ₩15,275 | ₩15,865 | ₩15,235 | ₩15,677 | +2.63% | 101만 |
|---|
| 2026.08.06 | ₩14,430 | ₩15,007 | ₩14,282 | ₩14,886 | +3.16% | 88.6만 |
|---|
| 2026.08.05 | ₩15,208 | ₩15,275 | ₩14,765 | ₩15,047 | -1.06% | 103만 |
|---|
| 2026.08.04 | ₩14,604 | ₩15,165 | ₩14,604 | ₩15,141 | +3.67% | 132.3만 |
|---|
| 2026.08.03 | ₩14,598 | ₩15,007 | ₩14,457 | ₩14,886 | +1.98% | 143.9만 |
|---|
| 2026.07.31 | ₩13,639 | ₩14,222 | ₩13,639 | ₩14,189 | +4.03% | 141.4만 |
|---|
| 2026.07.30 | ₩14,095 | ₩14,139 | ₩13,384 | ₩13,907 | -1.33% | 158.2만 |
|---|
| 2026.07.29 | ₩13,893 | ₩14,564 | ₩13,893 | ₩14,430 | +3.86% | 156.3만 |
|---|
| 2026.07.28 | ₩13,277 | ₩14,021 | ₩13,176 | ₩13,826 | +4.14% | 152.9만 |
|---|
| 2026.07.27 | ₩12,552 | ₩13,317 | ₩12,459 | ₩13,089 | +4.27% | 116만 |
|---|
| 2026.07.24 | ₩11,842 | ₩12,251 | ₩11,761 | ₩12,177 | +2.83% | 107.2만 |
|---|
| 2026.07.23 | ₩11,962 | ₩11,982 | ₩11,459 | ₩11,573 | -3.25% | 190.6만 |
|---|
| 2026.07.22 | ₩12,566 | ₩12,606 | ₩11,815 | ₩11,828 | -5.87% | 188.5만 |
|---|
| 2026.07.21 | ₩13,075 | ₩13,344 | ₩12,526 | ₩12,593 | -3.69% | 196.8만 |
|---|
| 2026.07.20 | ₩13,598 | ₩14,195 | ₩13,545 | ₩13,867 | +1.97% | 92.2만 |
|---|
| 2026.07.17 | ₩14,014 | ₩14,396 | ₩13,779 | ₩13,813 | -1.44% | 129.1만 |
|---|
| 2026.07.16 | ₩14,591 | ₩14,691 | ₩14,054 | ₩14,282 | -2.11% | 187.5만 |
|---|
| 2026.07.15 | ₩14,832 | ₩15,060 | ₩14,162 | ₩14,417 | -2.80% | 150.8만 |
|---|
| 2026.07.14 | ₩13,558 | ₩15,141 | ₩13,518 | ₩14,738 | +8.70% | 232.7만 |
|---|
| 2026.07.13 | ₩13,853 | ₩14,752 | ₩13,759 | ₩14,537 | +4.94% | 151.5만 |
|---|
| 2026.07.10 | ₩14,349 | ₩14,510 | ₩13,639 | ₩13,853 | -3.46% | 138.3만 |
|---|
| 2026.07.09 | ₩13,129 | ₩14,081 | ₩12,835 | ₩14,028 | +6.84% | 196.5만 |
|---|
| 2026.07.08 | ₩13,370 | ₩13,699 | ₩13,168 | ₩13,464 | +0.70% | 141.9만 |
|---|
| 2026.07.07 | ₩13,652 | ₩14,081 | ₩13,397 | ₩13,786 | +0.98% | 186.3만 |
|---|
| 2026.07.06 | ₩13,223 | ₩13,558 | ₩12,995 | ₩13,344 | +0.91% | 159.6만 |
|---|
| 2026.07.02 | ₩13,370 | ₩13,612 | ₩13,035 | ₩13,384 | +0.10% | 183만 |
|---|
| 2026.07.01 | ₩13,250 | ₩13,813 | ₩13,250 | ₩13,451 | +1.52% | 221.1만 |
|---|
| 2026.06.30 | ₩12,284 | ₩12,968 | ₩12,210 | ₩12,941 | +5.35% | 186만 |
|---|
| 2026.06.29 | ₩12,405 | ₩12,760 | ₩12,204 | ₩12,579 | +1.41% | 160.1만 |
|---|
| 2026.06.26 | ₩11,587 | ₩12,190 | ₩11,587 | ₩12,190 | +5.21% | 300.2만 |
|---|
| 2026.06.25 | ₩11,640 | ₩11,895 | ₩11,439 | ₩11,480 | -1.38% | 138.2만 |
|---|
| 2026.06.24 | ₩11,386 | ₩12,003 | ₩11,238 | ₩11,895 | +4.48% | 182만 |
|---|
| 2026.06.23 | ₩11,064 | ₩11,493 | ₩11,064 | ₩11,386 | +2.91% | 280.9만 |
|---|
| 2026.06.22 | ₩11,325 | ₩11,801 | ₩10,918 | ₩11,050 | -2.43% | 245.4만 |
|---|
| 2026.06.18 | ₩11,459 | ₩11,734 | ₩11,158 | ₩11,372 | -0.76% | 419.7만 |
|---|
| 2026.06.17 | ₩11,667 | ₩11,815 | ₩11,392 | ₩11,560 | -0.92% | 268.3만 |
|---|
| 2026.06.16 | ₩12,043 | ₩12,539 | ₩11,801 | ₩11,828 | -1.78% | 244.5만 |
|---|
| 2026.06.15 | ₩12,284 | ₩12,351 | ₩11,915 | ₩12,029 | -2.07% | 211.9만 |
|---|
| 2026.06.12 | ₩11,640 | ₩12,103 | ₩11,386 | ₩12,016 | +3.23% | 134.3만 |
|---|
| 2026.06.11 | ₩11,520 | ₩11,868 | ₩11,319 | ₩11,761 | +2.10% | 168.5만 |
|---|
| 2026.06.10 | ₩11,413 | ₩11,915 | ₩11,265 | ₩11,801 | +3.41% | 153.5만 |
|---|
| 2026.06.09 | ₩12,070 | ₩12,096 | ₩11,345 | ₩11,721 | -2.89% | 148.8만 |
|---|
| 2026.06.08 | ₩12,284 | ₩12,378 | ₩11,949 | ₩12,123 | -1.31% | 179.3만 |
|---|
| 2026.06.05 | ₩12,888 | ₩12,995 | ₩12,318 | ₩12,405 | -3.75% | 190.1만 |
|---|
| 2026.06.04 | ₩12,780 | ₩13,149 | ₩12,271 | ₩12,740 | -0.31% | 196만 |
|---|
| 2026.06.03 | ₩13,330 | ₩13,357 | ₩12,130 | ₩12,472 | -6.44% | 257.8만 |
|---|
| 2026.06.02 | ₩13,786 | ₩13,826 | ₩13,149 | ₩13,598 | -1.36% | 282.8만 |
|---|
| 2026.06.01 | ₩13,706 | ₩14,349 | ₩13,387 | ₩14,336 | +4.60% | 428만 |
|---|
| 2026.05.29 | ₩12,512 | ₩13,431 | ₩11,654 | ₩13,344 | +6.65% | 886.4만 |
|---|
| 2026.05.28 | ₩9,830 | ₩10,279 | ₩9,642 | ₩9,978 | +1.50% | 288.6만 |
|---|
| 2026.05.27 | ₩9,535 | ₩9,864 | ₩9,522 | ₩9,642 | +1.13% | 117.9만 |
|---|
| 2026.05.26 | ₩9,508 | ₩9,817 | ₩9,387 | ₩9,642 | +1.41% | 117.7만 |
|---|
| 2026.05.22 | ₩9,522 | ₩9,897 | ₩9,461 | ₩9,656 | +1.41% | 130.3만 |
|---|
| 2026.05.21 | ₩9,280 | ₩9,495 | ₩9,133 | ₩9,455 | +1.88% | 162.6만 |
|---|
| 2026.05.20 | ₩9,079 | ₩9,615 | ₩8,851 | ₩9,602 | +5.76% | 155.8만 |
|---|
| 2026.05.19 | ₩9,609 | ₩9,736 | ₩9,079 | ₩9,240 | -3.84% | 160.8만 |
|---|
| 2026.05.18 | ₩8,958 | ₩9,501 | ₩8,952 | ₩9,320 | +4.04% | 188.4만 |
|---|
| 2026.05.15 | ₩9,119 | ₩9,273 | ₩8,988 | ₩9,079 | -0.44% | 155.4만 |
|---|
| 2026.05.14 | ₩8,932 | ₩9,247 | ₩8,799 | ₩9,025 | +1.05% | 165.3만 |
|---|
| 2026.05.13 | ₩8,972 | ₩9,066 | ₩8,596 | ₩8,945 | -0.30% | 218.8만 |
|---|
| 2026.05.12 | ₩8,945 | ₩9,287 | ₩8,911 | ₩9,052 | +1.20% | 213.9만 |
|---|
| 2026.05.11 | ₩9,629 | ₩9,877 | ₩9,146 | ₩9,253 | -3.90% | 166.7만 |
|---|
| 2026.05.08 | ₩9,629 | ₩9,897 | ₩9,394 | ₩9,776 | +1.53% | 191.3만 |
|---|
| 2026.05.07 | ₩9,441 | ₩10,407 | ₩9,441 | ₩9,937 | +5.26% | 256만 |
|---|
| 2026.05.06 | ₩9,589 | ₩9,589 | ₩9,146 | ₩9,186 | -4.20% | 147.9만 |
|---|
| 2026.05.05 | ₩9,884 | ₩9,964 | ₩9,595 | ₩9,669 | -2.17% | 136.3만 |
|---|
| 2026.05.04 | ₩9,870 | ₩10,138 | ₩9,696 | ₩9,951 | +0.82% | 213.2만 |
|---|
| 2026.05.01 | ₩9,227 | ₩9,964 | ₩9,186 | ₩9,857 | +6.83% | 239.6만 |
|---|
| 2026.04.30 | ₩8,730 | ₩8,945 | ₩8,549 | ₩8,918 | +2.15% | 142.4만 |
|---|
| 2026.04.29 | ₩8,878 | ₩8,945 | ₩8,690 | ₩8,918 | +0.45% | 112만 |
|---|
| 2026.04.28 | ₩9,079 | ₩9,575 | ₩8,965 | ₩9,012 | -0.74% | 196.3만 |
|---|
| 2026.04.27 | ₩9,280 | ₩9,508 | ₩8,925 | ₩9,039 | -2.60% | 291.4만 |
|---|
| 2026.04.24 | ₩8,301 | ₩9,575 | ₩8,301 | ₩9,562 | +15.19% | 591.9만 |
|---|
| 2026.04.23 | ₩8,650 | ₩8,737 | ₩8,207 | ₩8,261 | -4.50% | 150.4만 |
|---|
| 2026.04.22 | ₩8,824 | ₩9,012 | ₩8,730 | ₩8,999 | +1.98% | 145.2만 |
|---|
| 2026.04.21 | ₩8,744 | ₩9,280 | ₩8,655 | ₩8,797 | +0.61% | 195.1만 |
|---|
| 2026.04.20 | ₩8,449 | ₩8,797 | ₩8,382 | ₩8,744 | +3.49% | 195.3만 |
|---|
| 2026.04.17 | ₩8,797 | ₩8,851 | ₩8,437 | ₩8,476 | -3.66% | 208.6만 |
|---|
| 2026.04.16 | ₩8,663 | ₩8,797 | ₩8,469 | ₩8,596 | -0.77% | 245만 |
|---|
| 2026.04.15 | ₩8,006 | ₩8,489 | ₩7,912 | ₩8,476 | +5.86% | 302.5만 |
|---|
| 2026.04.14 | ₩8,207 | ₩8,391 | ₩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 | ₩7,684 | -6.07% | 242.5만 |
|---|
| 2026.04.09 | ₩8,207 | ₩8,281 | ₩7,805 | ₩8,140 | -0.82% | 341.1만 |
|---|
| 2026.04.08 | ₩8,932 | ₩8,985 | ₩8,274 | ₩8,368 | -6.31% | 248만 |
|---|
| 2026.04.07 | ₩8,824 | ₩8,958 | ₩8,556 | ₩8,610 | -2.43% | 238.4만 |
|---|
| 2026.04.06 | ₩8,583 | ₩8,905 | ₩8,529 | ₩8,838 | +2.97% | 178.7만 |
|---|
| 2026.04.02 | ₩8,395 | ₩8,623 | ₩8,227 | ₩8,583 | +2.24% | 186.2만 |
|---|
| 2026.04.01 | ₩8,368 | ₩8,543 | ₩8,113 | ₩8,476 | +1.28% | 218.9만 |
|---|
| 2026.03.31 | ₩8,301 | ₩8,502 | ₩8,167 | ₩8,328 | +0.32% | 220.8만 |
|---|
| 2026.03.30 | ₩8,073 | ₩8,449 | ₩8,073 | ₩8,248 | +2.16% | 190.5만 |
|---|
| 2026.03.27 | ₩8,328 | ₩8,375 | ₩7,932 | ₩8,060 | -3.22% | 251.2만 |
|---|
| 2026.03.26 | ₩8,409 | ₩8,744 | ₩8,348 | ₩8,462 | +0.64% | 237만 |
|---|
| 2026.03.25 | ₩8,891 | ₩8,985 | ₩8,288 | ₩8,489 | -4.52% | 240.4만 |
|---|
| 2026.03.24 | ₩9,387 | ₩9,394 | ₩8,677 | ₩8,704 | -7.29% | 369.2만 |
|---|
| 2026.03.23 | ₩9,280 | ₩9,535 | ₩9,059 | ₩9,508 | +2.46% | 266.9만 |
|---|
| 2026.03.20 | ₩9,160 | ₩9,320 | ₩9,012 | ₩9,280 | +1.32% | 371.2만 |
|---|
| 2026.03.19 | ₩9,320 | ₩9,642 | ₩9,066 | ₩9,253 | -0.72% | 350.7만 |
|---|
| 2026.03.18 | ₩9,092 | ₩9,414 | ₩9,092 | ₩9,347 | +2.80% | 360.7만 |
|---|
| 2026.03.17 | ₩9,294 | ₩9,696 | ₩9,227 | ₩9,253 | -0.43% | 274.6만 |
|---|
| 2026.03.16 | ₩9,535 | ₩9,830 | ₩9,267 | ₩9,307 | -2.39% | 453.2만 |
|---|
| 2026.03.13 | ₩8,248 | ₩9,924 | ₩8,248 | ₩9,481 | +14.96% | 614.1만 |
|---|
| 2026.03.12 | ₩9,857 | ₩10,326 | ₩9,656 | ₩9,750 | -1.09% | 473.6만 |
|---|
| 2026.03.11 | ₩10,393 | ₩10,501 | ₩9,763 | ₩9,884 | -4.90% | 289.2만 |
|---|
| 2026.03.10 | ₩10,474 | ₩10,534 | ₩9,944 | ₩10,232 | -2.30% | 250.2만 |
|---|
| 2026.03.09 | ₩10,474 | ₩10,708 | ₩10,246 | ₩10,568 | +0.90% | 296.5만 |
|---|
| 2026.03.06 | ₩10,366 | ₩10,802 | ₩10,031 | ₩10,702 | +3.23% | 300.5만 |
|---|
| 2026.03.05 | ₩10,246 | ₩10,621 | ₩10,246 | ₩10,407 | +1.57% | 407.7만 |
|---|
| 2026.03.04 | ₩9,924 | ₩10,333 | ₩9,881 | ₩10,219 | +2.97% | 256.1만 |
|---|
| 2026.03.03 | ₩9,374 | ₩10,172 | ₩9,267 | ₩9,911 | +5.72% | 379.9만 |
|---|
| 2026.03.02 | ₩9,294 | ₩9,615 | ₩9,280 | ₩9,589 | +3.17% | 351.8만 |
|---|
| 2026.02.27 | ₩9,240 | ₩9,481 | ₩9,039 | ₩9,468 | +2.47% | 338.3만 |
|---|
| 2026.02.26 | ₩9,200 | ₩9,776 | ₩9,119 | ₩9,495 | +3.21% | 415.5만 |
|---|
| 2026.02.25 | ₩8,610 | ₩9,086 | ₩8,469 | ₩9,039 | +4.98% | 645.8만 |
|---|
| 2026.02.24 | ₩8,368 | ₩8,744 | ₩8,315 | ₩8,569 | +2.40% | 449.3만 |
|---|
| 2026.02.23 | ₩8,596 | ₩8,730 | ₩8,288 | ₩8,382 | -2.50% | 377.5만 |
|---|
| 2026.02.20 | ₩8,972 | ₩9,516 | ₩8,757 | ₩8,811 | -1.79% | 495.2만 |
|---|
| 2026.02.19 | ₩9,133 | ₩9,347 | ₩8,958 | ₩8,972 | -1.76% | 300.8만 |
|---|
| 2026.02.18 | ₩9,119 | ₩9,575 | ₩9,012 | ₩9,320 | +2.21% | 447만 |
|---|
| 2026.02.17 | ₩9,441 | ₩9,582 | ₩8,958 | ₩9,200 | -2.56% | 379.8만 |
|---|
| 2026.02.13 | ₩9,347 | ₩9,649 | ₩9,119 | ₩9,307 | -0.43% | 649.2만 |
|---|
| 2026.02.12 | ₩9,602 | ₩9,763 | ₩8,945 | ₩9,092 | -5.31% | 504.3만 |
|---|
| 2026.02.11 | ₩10,447 | ₩10,474 | ₩9,468 | ₩9,535 | -8.73% | 500.9만 |
|---|
| 2026.02.10 | ₩10,635 | ₩10,829 | ₩10,413 | ₩10,487 | -1.39% | 378.7만 |
|---|
| 2026.02.09 | ₩10,621 | ₩10,715 | ₩10,427 | ₩10,487 | -1.26% | 282.7만 |
|---|
| 2026.02.06 | ₩10,822 | ₩10,990 | ₩10,346 | ₩10,782 | -0.37% | 375.4만 |
|---|
| 2026.02.05 | ₩11,426 | ₩11,842 | ₩10,554 | ₩10,594 | -7.28% | 419.9만 |
|---|
| 2026.02.04 | ₩11,708 | ₩12,110 | ₩11,359 | ₩11,654 | -0.46% | 406.1만 |
|---|
| 2026.02.03 | ₩13,759 | ₩13,759 | ₩11,674 | ₩11,962 | -13.06% | 793.5만 |
|---|
| 2026.02.02 | ₩14,296 | ₩14,484 | ₩13,880 | ₩13,920 | -2.63% | 389.2만 |
|---|
| 2026.01.30 | ₩14,148 | ₩14,323 | ₩13,987 | ₩14,215 | +0.47% | 196.7만 |
|---|
| 2026.01.29 | ₩14,215 | ₩14,282 | ₩13,961 | ₩14,095 | -0.85% | 221.3만 |
|---|
| 2026.01.28 | ₩14,779 | ₩14,866 | ₩14,417 | ₩14,430 | -2.36% | 173.4만 |
|---|
| 2026.01.27 | ₩15,261 | ₩15,288 | ₩14,624 | ₩14,712 | -3.60% | 152.8만 |
|---|
| 2026.01.26 | ₩14,980 | ₩15,449 | ₩14,819 | ₩15,141 | +1.07% | 156.8만 |
|---|
| 2026.01.23 | ₩15,007 | ₩15,221 | ₩14,899 | ₩14,980 | -0.18% | 155.2만 |
|---|
| 2026.01.22 | ₩14,510 | ₩15,141 | ₩14,484 | ₩15,033 | +3.60% | 307.1만 |
|---|
| 2026.01.21 | ₩14,671 | ₩14,832 | ₩14,296 | ₩14,443 | -1.55% | 243.3만 |
|---|
| 2026.01.20 | ₩14,752 | ₩15,074 | ₩14,658 | ₩14,712 | -0.27% | 291만 |
|---|
| 2026.01.16 | ₩15,798 | ₩15,798 | ₩15,040 | ₩15,047 | -4.75% | 293.8만 |
|---|
| 2026.01.15 | ₩15,865 | ₩16,086 | ₩15,811 | ₩15,851 | -0.08% | 295.4만 |
|---|
| 2026.01.14 | ₩15,919 | ₩16,254 | ₩15,851 | ₩16,012 | +0.59% | 249.1만 |
|---|
| 2026.01.13 | ₩16,495 | ₩16,522 | ₩15,865 | ₩15,919 | -3.50% | 216.9만 |
|---|
| 2026.01.12 | ₩16,495 | ₩16,643 | ₩16,321 | ₩16,442 | -0.33% | 140.5만 |
|---|
| 2026.01.09 | ₩16,938 | ₩17,099 | ₩16,509 | ₩16,549 | -2.30% | 200.5만 |
|---|
| 2026.01.08 | ₩16,965 | ₩17,085 | ₩16,609 | ₩16,991 | +0.16% | 208만 |
|---|
| 2026.01.07 | ₩16,656 | ₩17,125 | ₩16,468 | ₩17,099 | +2.66% | 172.8만 |
|---|
| 2026.01.06 | ₩16,173 | ₩16,777 | ₩16,173 | ₩16,763 | +3.65% | 215.4만 |
|---|
| 2026.01.05 | ₩16,361 | ₩16,656 | ₩16,193 | ₩16,240 | -0.74% | 266.6만 |
|---|
| 2026.01.02 | ₩17,501 | ₩17,514 | ₩16,509 | ₩16,616 | -5.06% | 174.4만 |
|---|
| 2025.12.31 | ₩17,796 | ₩18,037 | ₩17,541 | ₩17,581 | -1.21% | 122만 |
|---|
| 2025.12.30 | ₩17,997 | ₩18,044 | ₩17,729 | ₩17,903 | -0.52% | 167.8만 |
|---|
| 2025.12.29 | ₩17,581 | ₩18,182 | ₩17,488 | ₩18,145 | +3.20% | 191.8만 |
|---|
| 2025.12.26 | ₩17,420 | ₩17,843 | ₩17,380 | ₩17,648 | +1.31% | 129.7만 |
|---|
| 2025.12.24 | ₩17,219 | ₩17,521 | ₩17,099 | ₩17,488 | +1.56% | 71.1만 |
|---|
| 2025.12.23 | ₩17,407 | ₩17,461 | ₩17,011 | ₩17,206 | -1.16% | 109.6만 |
|---|
| 2025.12.22 | ₩17,099 | ₩17,587 | ₩17,099 | ₩17,488 | +2.27% | 113만 |
|---|
| 2025.12.19 | ₩17,420 | ₩17,501 | ₩17,139 | ₩17,206 | -1.23% | 191.1만 |
|---|
| 2025.12.18 | ₩17,394 | ₩17,488 | ₩17,206 | ₩17,394 | 0.00% | 129.9만 |
|---|
| 2025.12.17 | ₩17,233 | ₩17,756 | ₩17,125 | ₩17,179 | -0.31% | 144.3만 |
|---|
| 2025.12.16 | ₩17,018 | ₩17,360 | ₩16,830 | ₩17,273 | +1.50% | 170.8만 |
|---|
| 2025.12.15 | ₩17,420 | ₩17,501 | ₩17,018 | ₩17,018 | -2.31% | 143.9만 |
|---|
| 2025.12.12 | ₩17,501 | ₩17,622 | ₩17,340 | ₩17,434 | -0.38% | 138.4만 |
|---|
| 2025.12.11 | ₩17,608 | ₩17,716 | ₩17,367 | ₩17,474 | -0.76% | 163.5만 |
|---|
| 2025.12.10 | ₩17,689 | ₩17,836 | ₩17,132 | ₩17,608 | -0.45% | 222.9만 |
|---|
| 2025.12.09 | ₩16,844 | ₩17,702 | ₩16,837 | ₩17,622 | +4.62% | 264.3만 |
|---|
| 2025.12.08 | ₩16,549 | ₩16,978 | ₩16,495 | ₩16,897 | +2.11% | 269.2만 |
|---|
| 2025.12.05 | ₩16,066 | ₩16,509 | ₩16,039 | ₩16,468 | +2.50% | 220만 |
|---|
| 2025.12.04 | ₩16,200 | ₩16,334 | ₩15,945 | ₩16,106 | -0.58% | 189.7만 |
|---|
| 2025.12.03 | ₩15,717 | ₩16,214 | ₩15,610 | ₩16,187 | +2.99% | 335.5만 |
|---|
| 2025.12.02 | ₩15,583 | ₩15,945 | ₩15,489 | ₩15,731 | +0.95% | 346.1만 |
|---|
| 2025.12.01 | ₩15,731 | ₩16,113 | ₩15,731 | ₩15,851 | +0.77% | 423.6만 |
|---|
| 2025.11.28 | ₩15,637 | ₩16,167 | ₩15,610 | ₩16,093 | +2.92% | 347.3만 |
|---|
| 2025.11.26 | ₩17,374 | ₩17,461 | ₩14,919 | ₩15,610 | -10.15% | 1875.1만 |
|---|
| 2025.11.25 | ₩20,089 | ₩20,599 | ₩20,022 | ₩20,357 | +1.34% | 335.4만 |
|---|
| 2025.11.24 | ₩20,022 | ₩20,062 | ₩19,801 | ₩19,928 | -0.47% | 228.5만 |
|---|
| 2025.11.21 | ₩19,727 | ₩20,277 | ₩19,405 | ₩19,982 | +1.29% | 224.9만 |
|---|
| 2025.11.20 | ₩20,089 | ₩20,371 | ₩19,647 | ₩19,714 | -1.87% | 174.8만 |
|---|
| 2025.11.19 | ₩20,009 | ₩20,109 | ₩19,787 | ₩19,901 | -0.54% | 155.8만 |
|---|
| 2025.11.18 | ₩19,794 | ₩20,331 | ₩19,754 | ₩20,237 | +2.24% | 160.7만 |
|---|
| 2025.11.17 | ₩20,599 | ₩20,652 | ₩19,901 | ₩19,928 | -3.26% | 180.9만 |
|---|
| 2025.11.14 | ₩20,492 | ₩21,028 | ₩20,451 | ₩20,706 | +1.05% | 111.4만 |
|---|
| 2025.11.13 | ₩21,336 | ₩21,551 | ₩20,773 | ₩20,907 | -2.01% | 151.1만 |
|---|
| 2025.11.12 | ₩21,658 | ₩21,886 | ₩21,383 | ₩21,444 | -0.99% | 126.7만 |
|---|
| 2025.11.11 | ₩21,068 | ₩21,631 | ₩20,921 | ₩21,605 | +2.55% | 109.7만 |
|---|
| 2025.11.10 | ₩20,921 | ₩21,122 | ₩20,733 | ₩21,068 | +0.71% | 131.5만 |
|---|
| 2025.11.07 | ₩20,116 | ₩20,773 | ₩19,901 | ₩20,773 | +3.27% | 233.8만 |
|---|
| 2025.11.06 | ₩20,559 | ₩20,679 | ₩20,237 | ₩20,277 | -1.37% | 178.9만 |
|---|
| 2025.11.05 | ₩20,505 | ₩20,646 | ₩20,398 | ₩20,545 | +0.20% | 158.9만 |
|---|
| 2025.11.04 | ₩20,948 | ₩21,336 | ₩20,384 | ₩20,411 | -2.56% | 154.6만 |
|---|
| 2025.11.03 | ₩21,444 | ₩21,806 | ₩21,229 | ₩21,605 | +0.75% | 131.3만 |
|---|
| 2025.10.31 | ₩21,175 | ₩21,631 | ₩21,106 | ₩21,538 | +1.71% | 209.1만 |
|---|
| 2025.10.30 | ₩20,961 | ₩21,457 | ₩20,894 | ₩21,122 | +0.77% | 104.8만 |
|---|
| 2025.10.29 | ₩21,591 | ₩21,712 | ₩21,055 | ₩21,135 | -2.11% | 191.7만 |
|---|
| 2025.10.28 | ₩21,766 | ₩21,817 | ₩21,524 | ₩21,685 | -0.37% | 120.5만 |
|---|
| 2025.10.27 | ₩21,913 | ₩21,994 | ₩21,665 | ₩21,739 | -0.80% | 181.8만 |
|---|
| 2025.10.24 | ₩21,806 | ₩21,813 | ₩21,444 | ₩21,685 | -0.55% | 177.9만 |
|---|
| 2025.10.23 | ₩21,296 | ₩21,538 | ₩21,269 | ₩21,471 | +0.82% | 424.8만 |
|---|
| 2025.10.22 | ₩21,564 | ₩21,712 | ₩21,189 | ₩21,350 | -1.00% | 173.5만 |
|---|
| 2025.10.21 | ₩21,243 | ₩21,766 | ₩21,068 | ₩21,631 | +1.83% | 162.9만 |
|---|
| 2025.10.20 | ₩20,961 | ₩21,504 | ₩20,935 | ₩21,229 | +1.28% | 180.9만 |
|---|
| 2025.10.17 | ₩20,894 | ₩21,296 | ₩20,760 | ₩20,813 | -0.39% | 128.6만 |
|---|
| 2025.10.16 | ₩21,417 | ₩21,676 | ₩20,787 | ₩21,095 | -1.50% | 121.8만 |
|---|
| 2025.10.15 | ₩21,444 | ₩21,444 | ₩21,082 | ₩21,202 | -1.13% | 157.1만 |
|---|
| 2025.10.14 | ₩21,269 | ₩21,766 | ₩21,068 | ₩21,202 | -0.32% | 183.6만 |
|---|
| 2025.10.13 | ₩21,658 | ₩21,739 | ₩21,252 | ₩21,605 | -0.25% | 167.7만 |
|---|
| 2025.10.10 | ₩21,913 | ₩22,053 | ₩21,135 | ₩21,658 | -1.16% | 387.9만 |
|---|