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 | ₩21,306 | ₩21,795 | ₩21,186 | ₩21,655 | +1.64% | 155만 |
| 2026.10.08 | ₩20,703 | ₩21,253 | ₩20,623 | ₩21,172 | +2.27% | 202만 |
| 2026.10.07 | ₩20,770 | ₩20,931 | ₩20,529 | ₩20,596 | -0.84% | 234.7만 |
| 2026.10.06 | ₩21,052 | ₩21,266 | ₩20,476 | ₩20,690 | -1.72% | 128.5만 |
| 2026.10.05 | ₩20,449 | ₩20,931 | ₩20,355 | ₩20,891 | +2.16% | 144.5만 |
| 2026.10.02 | ₩20,878 | ₩21,253 | ₩20,422 | ₩20,556 | -1.54% | 119.5만 |
| 2026.10.01 | ₩20,636 | ₩21,052 | ₩20,422 | ₩20,878 | +1.17% | 179.6만 |
| 2026.09.30 | ₩20,047 | ₩20,851 | ₩20,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,234 |
| +0.94% |
| 359만 |
| 2026.09.29 | ₩19,296 | ₩20,080 | ₩19,207 | ₩20,033 | +3.82% | 166.3만 |
|---|
| 2026.09.28 | ₩18,814 | ₩19,564 | ₩18,599 | ₩19,403 | +3.13% | 136.2만 |
|---|
| 2026.09.25 | ₩19,859 | ₩19,906 | ₩19,223 | ₩19,269 | -2.97% | 167.1만 |
|---|
| 2026.09.24 | ₩19,779 | ₩20,167 | ₩19,403 | ₩20,033 | +1.29% | 193만 |
|---|
| 2026.09.23 | ₩19,162 | ₩20,033 | ₩19,162 | ₩19,872 | +3.71% | 176.4만 |
|---|
| 2026.09.22 | ₩19,698 | ₩19,765 | ₩18,841 | ₩19,403 | -1.50% | 149.5만 |
|---|
| 2026.09.21 | ₩19,055 | ₩19,377 | ₩18,881 | ₩19,377 | +1.69% | 112.9만 |
|---|
| 2026.09.18 | ₩19,162 | ₩19,450 | ₩18,693 | ₩18,760 | -2.10% | 302.6만 |
|---|
| 2026.09.17 | ₩19,269 | ₩19,744 | ₩19,014 | ₩19,350 | +0.42% | 109.9만 |
|---|
| 2026.09.16 | ₩19,296 | ₩19,618 | ₩19,122 | ₩19,403 | +0.56% | 107.7만 |
|---|
| 2026.09.15 | ₩19,430 | ₩19,980 | ₩19,363 | ₩19,444 | +0.07% | 123만 |
|---|
| 2026.09.14 | ₩19,229 | ₩19,899 | ₩19,001 | ₩19,886 | +3.41% | 207.9만 |
|---|
| 2026.09.11 | ₩18,264 | ₩19,001 | ₩18,211 | ₩18,881 | +3.37% | 130.8만 |
|---|
| 2026.09.10 | ₩18,104 | ₩18,506 | ₩17,929 | ₩18,425 | +1.78% | 131.4만 |
|---|
| 2026.09.09 | ₩18,023 | ₩18,197 | ₩17,702 | ₩18,197 | +0.97% | 156만 |
|---|
| 2026.09.08 | ₩17,956 | ₩17,956 | ₩17,434 | ₩17,849 | -0.60% | 183.9만 |
|---|
| 2026.09.04 | ₩18,599 | ₩18,599 | ₩18,104 | ₩18,251 | -1.87% | 159.3만 |
|---|
| 2026.09.03 | ₩18,841 | ₩19,182 | ₩18,506 | ₩18,894 | +0.28% | 141.6만 |
|---|
| 2026.09.02 | ₩18,760 | ₩18,921 | ₩18,063 | ₩18,452 | -1.64% | 186.1만 |
|---|
| 2026.09.01 | ₩18,640 | ₩18,988 | ₩18,264 | ₩18,814 | +0.93% | 189.9만 |
|---|
| 2026.08.31 | ₩18,197 | ₩19,336 | ₩18,157 | ₩18,948 | +4.12% | 283.2만 |
|---|
| 2026.08.28 | ₩17,541 | ₩19,015 | ₩17,438 | ₩18,532 | +5.65% | 367.5만 |
|---|
| 2026.08.27 | ₩16,683 | ₩17,179 | ₩16,670 | ₩16,924 | +1.45% | 174.1만 |
|---|
| 2026.08.26 | ₩15,745 | ₩16,589 | ₩15,745 | ₩16,335 | +3.74% | 120.4만 |
|---|
| 2026.08.25 | ₩16,402 | ₩16,630 | ₩16,134 | ₩16,415 | +0.08% | 109.9만 |
|---|
| 2026.08.24 | ₩16,455 | ₩16,703 | ₩16,335 | ₩16,616 | +0.98% | 134.7만 |
|---|
| 2026.08.21 | ₩16,214 | ₩16,750 | ₩15,986 | ₩16,509 | +1.82% | 219.6만 |
|---|
| 2026.08.20 | ₩16,228 | ₩16,589 | ₩16,080 | ₩16,241 | +0.08% | 79.8만 |
|---|
| 2026.08.19 | ₩15,772 | ₩16,482 | ₩15,772 | ₩16,308 | +3.40% | 99만 |
|---|
| 2026.08.18 | ₩15,812 | ₩16,120 | ₩15,745 | ₩15,893 | +0.51% | 98.5만 |
|---|
| 2026.08.17 | ₩15,584 | ₩15,844 | ₩15,316 | ₩15,678 | +0.60% | 97.2만 |
|---|
| 2026.08.14 | ₩16,630 | ₩16,630 | ₩15,759 | ₩15,946 | -4.11% | 118.5만 |
|---|
| 2026.08.13 | ₩15,357 | ₩16,214 | ₩15,022 | ₩16,201 | +5.50% | 141.7만 |
|---|
| 2026.08.12 | ₩15,625 | ₩15,826 | ₩15,216 | ₩15,223 | -2.57% | 82.8만 |
|---|
| 2026.08.11 | ₩15,879 | ₩16,181 | ₩15,625 | ₩15,906 | +0.17% | 121.1만 |
|---|
| 2026.08.10 | ₩15,397 | ₩16,040 | ₩15,397 | ₩15,919 | +3.39% | 87만 |
|---|
| 2026.08.07 | ₩15,263 | ₩15,852 | ₩15,223 | ₩15,665 | +2.63% | 101만 |
|---|
| 2026.08.06 | ₩14,419 | ₩14,995 | ₩14,271 | ₩14,874 | +3.16% | 88.6만 |
|---|
| 2026.08.05 | ₩15,196 | ₩15,263 | ₩14,754 | ₩15,035 | -1.06% | 103만 |
|---|
| 2026.08.04 | ₩14,593 | ₩15,153 | ₩14,593 | ₩15,129 | +3.67% | 132.3만 |
|---|
| 2026.08.03 | ₩14,586 | ₩14,995 | ₩14,445 | ₩14,874 | +1.98% | 143.9만 |
|---|
| 2026.07.31 | ₩13,628 | ₩14,211 | ₩13,628 | ₩14,177 | +4.03% | 141.4만 |
|---|
| 2026.07.30 | ₩14,084 | ₩14,128 | ₩13,373 | ₩13,896 | -1.33% | 158.2만 |
|---|
| 2026.07.29 | ₩13,883 | ₩14,553 | ₩13,883 | ₩14,419 | +3.86% | 156.3만 |
|---|
| 2026.07.28 | ₩13,266 | ₩14,010 | ₩13,166 | ₩13,816 | +4.14% | 152.9만 |
|---|
| 2026.07.27 | ₩12,543 | ₩13,306 | ₩12,449 | ₩13,079 | +4.27% | 116만 |
|---|
| 2026.07.24 | ₩11,832 | ₩12,241 | ₩11,752 | ₩12,167 | +2.83% | 107.2만 |
|---|
| 2026.07.23 | ₩11,953 | ₩11,973 | ₩11,450 | ₩11,564 | -3.25% | 190.6만 |
|---|
| 2026.07.22 | ₩12,556 | ₩12,596 | ₩11,806 | ₩11,819 | -5.87% | 188.5만 |
|---|
| 2026.07.21 | ₩13,065 | ₩13,333 | ₩12,516 | ₩12,583 | -3.69% | 196.8만 |
|---|
| 2026.07.20 | ₩13,588 | ₩14,184 | ₩13,534 | ₩13,856 | +1.97% | 92.2만 |
|---|
| 2026.07.17 | ₩14,003 | ₩14,385 | ₩13,769 | ₩13,802 | -1.44% | 129.1만 |
|---|
| 2026.07.16 | ₩14,579 | ₩14,680 | ₩14,043 | ₩14,271 | -2.11% | 187.5만 |
|---|
| 2026.07.15 | ₩14,821 | ₩15,048 | ₩14,151 | ₩14,405 | -2.80% | 150.8만 |
|---|
| 2026.07.14 | ₩13,548 | ₩15,129 | ₩13,507 | ₩14,727 | +8.70% | 232.7만 |
|---|
| 2026.07.13 | ₩13,842 | ₩14,740 | ₩13,749 | ₩14,526 | +4.94% | 151.5만 |
|---|
| 2026.07.10 | ₩14,338 | ₩14,499 | ₩13,628 | ₩13,842 | -3.46% | 138.3만 |
|---|
| 2026.07.09 | ₩13,119 | ₩14,070 | ₩12,825 | ₩14,017 | +6.84% | 196.5만 |
|---|
| 2026.07.08 | ₩13,360 | ₩13,688 | ₩13,158 | ₩13,454 | +0.70% | 141.9만 |
|---|
| 2026.07.07 | ₩13,641 | ₩14,070 | ₩13,387 | ₩13,775 | +0.98% | 186.3만 |
|---|
| 2026.07.06 | ₩13,213 | ₩13,548 | ₩12,985 | ₩13,333 | +0.91% | 159.6만 |
|---|
| 2026.07.02 | ₩13,360 | ₩13,601 | ₩13,025 | ₩13,373 | +0.10% | 183만 |
|---|
| 2026.07.01 | ₩13,239 | ₩13,802 | ₩13,239 | ₩13,440 | +1.52% | 221.1만 |
|---|
| 2026.06.30 | ₩12,275 | ₩12,958 | ₩12,201 | ₩12,931 | +5.35% | 186만 |
|---|
| 2026.06.29 | ₩12,395 | ₩12,750 | ₩12,194 | ₩12,569 | +1.41% | 160.1만 |
|---|
| 2026.06.26 | ₩11,578 | ₩12,181 | ₩11,578 | ₩12,181 | +5.21% | 300.2만 |
|---|
| 2026.06.25 | ₩11,631 | ₩11,886 | ₩11,430 | ₩11,471 | -1.38% | 138.2만 |
|---|
| 2026.06.24 | ₩11,377 | ₩11,993 | ₩11,229 | ₩11,886 | +4.48% | 182만 |
|---|
| 2026.06.23 | ₩11,055 | ₩11,484 | ₩11,055 | ₩11,377 | +2.91% | 280.9만 |
|---|
| 2026.06.22 | ₩11,316 | ₩11,792 | ₩10,909 | ₩11,042 | -2.43% | 245.4만 |
|---|
| 2026.06.18 | ₩11,450 | ₩11,725 | ₩11,149 | ₩11,363 | -0.76% | 419.7만 |
|---|
| 2026.06.17 | ₩11,658 | ₩11,806 | ₩11,383 | ₩11,551 | -0.92% | 268.3만 |
|---|
| 2026.06.16 | ₩12,033 | ₩12,529 | ₩11,792 | ₩11,819 | -1.78% | 244.5만 |
|---|
| 2026.06.15 | ₩12,275 | ₩12,342 | ₩11,906 | ₩12,020 | -2.07% | 211.9만 |
|---|
| 2026.06.12 | ₩11,631 | ₩12,094 | ₩11,377 | ₩12,007 | +3.23% | 134.3만 |
|---|
| 2026.06.11 | ₩11,511 | ₩11,859 | ₩11,310 | ₩11,752 | +2.10% | 168.5만 |
|---|
| 2026.06.10 | ₩11,404 | ₩11,906 | ₩11,256 | ₩11,792 | +3.41% | 153.5만 |
|---|
| 2026.06.09 | ₩12,060 | ₩12,087 | ₩11,337 | ₩11,712 | -2.89% | 148.8만 |
|---|
| 2026.06.08 | ₩12,275 | ₩12,368 | ₩11,940 | ₩12,114 | -1.31% | 179.3만 |
|---|
| 2026.06.05 | ₩12,878 | ₩12,985 | ₩12,308 | ₩12,395 | -3.75% | 190.1만 |
|---|
| 2026.06.04 | ₩12,770 | ₩13,139 | ₩12,261 | ₩12,730 | -0.31% | 196만 |
|---|
| 2026.06.03 | ₩13,320 | ₩13,347 | ₩12,120 | ₩12,462 | -6.44% | 257.8만 |
|---|
| 2026.06.02 | ₩13,775 | ₩13,816 | ₩13,139 | ₩13,588 | -1.36% | 282.8만 |
|---|
| 2026.06.01 | ₩13,695 | ₩14,338 | ₩13,376 | ₩14,325 | +4.60% | 428만 |
|---|
| 2026.05.29 | ₩12,502 | ₩13,420 | ₩11,645 | ₩13,333 | +6.65% | 886.4만 |
|---|
| 2026.05.28 | ₩9,822 | ₩10,271 | ₩9,635 | ₩9,970 | +1.50% | 288.6만 |
|---|
| 2026.05.27 | ₩9,528 | ₩9,856 | ₩9,514 | ₩9,635 | +1.13% | 117.9만 |
|---|
| 2026.05.26 | ₩9,501 | ₩9,809 | ₩9,380 | ₩9,635 | +1.41% | 117.7만 |
|---|
| 2026.05.22 | ₩9,514 | ₩9,889 | ₩9,454 | ₩9,648 | +1.41% | 130.3만 |
|---|
| 2026.05.21 | ₩9,273 | ₩9,487 | ₩9,126 | ₩9,447 | +1.88% | 162.6만 |
|---|
| 2026.05.20 | ₩9,072 | ₩9,608 | ₩8,844 | ₩9,595 | +5.76% | 155.8만 |
|---|
| 2026.05.19 | ₩9,601 | ₩9,729 | ₩9,072 | ₩9,233 | -3.84% | 160.8만 |
|---|
| 2026.05.18 | ₩8,951 | ₩9,494 | ₩8,945 | ₩9,313 | +4.04% | 188.4만 |
|---|
| 2026.05.15 | ₩9,112 | ₩9,266 | ₩8,981 | ₩9,072 | -0.44% | 155.4만 |
|---|
| 2026.05.14 | ₩8,925 | ₩9,239 | ₩8,792 | ₩9,018 | +1.05% | 165.3만 |
|---|
| 2026.05.13 | ₩8,965 | ₩9,059 | ₩8,590 | ₩8,938 | -0.30% | 218.8만 |
|---|
| 2026.05.12 | ₩8,938 | ₩9,280 | ₩8,904 | ₩9,045 | +1.20% | 213.9만 |
|---|
| 2026.05.11 | ₩9,621 | ₩9,869 | ₩9,139 | ₩9,246 | -3.90% | 166.7만 |
|---|
| 2026.05.08 | ₩9,621 | ₩9,889 | ₩9,387 | ₩9,769 | +1.53% | 191.3만 |
|---|
| 2026.05.07 | ₩9,434 | ₩10,399 | ₩9,434 | ₩9,930 | +5.26% | 256만 |
|---|
| 2026.05.06 | ₩9,581 | ₩9,581 | ₩9,139 | ₩9,179 | -4.20% | 147.9만 |
|---|
| 2026.05.05 | ₩9,876 | ₩9,956 | ₩9,588 | ₩9,662 | -2.17% | 136.3만 |
|---|
| 2026.05.04 | ₩9,863 | ₩10,131 | ₩9,688 | ₩9,943 | +0.82% | 213.2만 |
|---|
| 2026.05.01 | ₩9,219 | ₩9,956 | ₩9,179 | ₩9,849 | +6.83% | 239.6만 |
|---|
| 2026.04.30 | ₩8,724 | ₩8,938 | ₩8,543 | ₩8,911 | +2.15% | 142.4만 |
|---|
| 2026.04.29 | ₩8,871 | ₩8,938 | ₩8,683 | ₩8,911 | +0.45% | 112만 |
|---|
| 2026.04.28 | ₩9,072 | ₩9,568 | ₩8,958 | ₩9,005 | -0.74% | 196.3만 |
|---|
| 2026.04.27 | ₩9,273 | ₩9,501 | ₩8,918 | ₩9,032 | -2.60% | 291.4만 |
|---|
| 2026.04.24 | ₩8,295 | ₩9,568 | ₩8,295 | ₩9,554 | +15.19% | 591.9만 |
|---|
| 2026.04.23 | ₩8,643 | ₩8,730 | ₩8,201 | ₩8,255 | -4.50% | 150.4만 |
|---|
| 2026.04.22 | ₩8,817 | ₩9,005 | ₩8,724 | ₩8,992 | +1.98% | 145.2만 |
|---|
| 2026.04.21 | ₩8,737 | ₩9,273 | ₩8,648 | ₩8,791 | +0.61% | 195.1만 |
|---|
| 2026.04.20 | ₩8,442 | ₩8,791 | ₩8,375 | ₩8,737 | +3.49% | 195.3만 |
|---|
| 2026.04.17 | ₩8,791 | ₩8,844 | ₩8,430 | ₩8,469 | -3.66% | 208.6만 |
|---|
| 2026.04.16 | ₩8,657 | ₩8,791 | ₩8,462 | ₩8,590 | -0.77% | 245만 |
|---|
| 2026.04.15 | ₩8,000 | ₩8,482 | ₩7,906 | ₩8,469 | +5.86% | 302.5만 |
|---|
| 2026.04.14 | ₩8,201 | ₩8,385 | ₩7,719 | ₩7,799 | -4.90% | 678.5만 |
|---|
| 2026.04.13 | ₩7,719 | ₩8,147 | ₩7,652 | ₩8,121 | +5.21% | 226.6만 |
|---|
| 2026.04.10 | ₩8,174 | ₩8,255 | ₩7,638 | ₩7,678 | -6.07% | 242.5만 |
|---|
| 2026.04.09 | ₩8,201 | ₩8,275 | ₩7,799 | ₩8,134 | -0.82% | 341.1만 |
|---|
| 2026.04.08 | ₩8,925 | ₩8,978 | ₩8,268 | ₩8,362 | -6.31% | 248만 |
|---|
| 2026.04.07 | ₩8,817 | ₩8,951 | ₩8,549 | ₩8,603 | -2.43% | 238.4만 |
|---|
| 2026.04.06 | ₩8,576 | ₩8,898 | ₩8,523 | ₩8,831 | +2.97% | 178.7만 |
|---|
| 2026.04.02 | ₩8,389 | ₩8,616 | ₩8,221 | ₩8,576 | +2.24% | 186.2만 |
|---|
| 2026.04.01 | ₩8,362 | ₩8,536 | ₩8,107 | ₩8,469 | +1.28% | 218.9만 |
|---|
| 2026.03.31 | ₩8,295 | ₩8,496 | ₩8,161 | ₩8,322 | +0.32% | 220.8만 |
|---|
| 2026.03.30 | ₩8,067 | ₩8,442 | ₩8,067 | ₩8,241 | +2.16% | 190.5만 |
|---|
| 2026.03.27 | ₩8,322 | ₩8,368 | ₩7,926 | ₩8,054 | -3.22% | 251.2만 |
|---|
| 2026.03.26 | ₩8,402 | ₩8,737 | ₩8,342 | ₩8,456 | +0.64% | 237만 |
|---|
| 2026.03.25 | ₩8,884 | ₩8,978 | ₩8,281 | ₩8,482 | -4.52% | 240.4만 |
|---|
| 2026.03.24 | ₩9,380 | ₩9,387 | ₩8,670 | ₩8,697 | -7.29% | 369.2만 |
|---|
| 2026.03.23 | ₩9,273 | ₩9,528 | ₩9,052 | ₩9,501 | +2.46% | 266.9만 |
|---|
| 2026.03.20 | ₩9,152 | ₩9,313 | ₩9,005 | ₩9,273 | +1.32% | 371.2만 |
|---|
| 2026.03.19 | ₩9,313 | ₩9,635 | ₩9,059 | ₩9,246 | -0.72% | 350.7만 |
|---|
| 2026.03.18 | ₩9,085 | ₩9,407 | ₩9,085 | ₩9,340 | +2.80% | 360.7만 |
|---|
| 2026.03.17 | ₩9,286 | ₩9,688 | ₩9,219 | ₩9,246 | -0.43% | 274.6만 |
|---|
| 2026.03.16 | ₩9,528 | ₩9,822 | ₩9,260 | ₩9,300 | -2.39% | 453.2만 |
|---|
| 2026.03.13 | ₩8,241 | ₩9,916 | ₩8,241 | ₩9,474 | +14.96% | 614.1만 |
|---|
| 2026.03.12 | ₩9,849 | ₩10,318 | ₩9,648 | ₩9,742 | -1.09% | 473.6만 |
|---|
| 2026.03.11 | ₩10,385 | ₩10,492 | ₩9,755 | ₩9,876 | -4.90% | 289.2만 |
|---|
| 2026.03.10 | ₩10,466 | ₩10,526 | ₩9,936 | ₩10,224 | -2.30% | 250.2만 |
|---|
| 2026.03.09 | ₩10,466 | ₩10,700 | ₩10,238 | ₩10,559 | +0.90% | 296.5만 |
|---|
| 2026.03.06 | ₩10,358 | ₩10,794 | ₩10,023 | ₩10,693 | +3.23% | 300.5만 |
|---|
| 2026.03.05 | ₩10,238 | ₩10,613 | ₩10,238 | ₩10,399 | +1.57% | 407.7만 |
|---|
| 2026.03.04 | ₩9,916 | ₩10,325 | ₩9,873 | ₩10,211 | +2.97% | 256.1만 |
|---|
| 2026.03.03 | ₩9,367 | ₩10,164 | ₩9,260 | ₩9,903 | +5.72% | 379.9만 |
|---|
| 2026.03.02 | ₩9,286 | ₩9,608 | ₩9,273 | ₩9,581 | +3.17% | 351.8만 |
|---|
| 2026.02.27 | ₩9,233 | ₩9,474 | ₩9,032 | ₩9,461 | +2.47% | 338.3만 |
|---|
| 2026.02.26 | ₩9,193 | ₩9,769 | ₩9,112 | ₩9,487 | +3.21% | 415.5만 |
|---|
| 2026.02.25 | ₩8,603 | ₩9,079 | ₩8,462 | ₩9,032 | +4.98% | 645.8만 |
|---|
| 2026.02.24 | ₩8,362 | ₩8,737 | ₩8,308 | ₩8,563 | +2.40% | 449.3만 |
|---|
| 2026.02.23 | ₩8,590 | ₩8,724 | ₩8,281 | ₩8,375 | -2.50% | 377.5만 |
|---|
| 2026.02.20 | ₩8,965 | ₩9,509 | ₩8,750 | ₩8,804 | -1.79% | 495.2만 |
|---|
| 2026.02.19 | ₩9,126 | ₩9,340 | ₩8,951 | ₩8,965 | -1.76% | 300.8만 |
|---|
| 2026.02.18 | ₩9,112 | ₩9,568 | ₩9,005 | ₩9,313 | +2.21% | 447만 |
|---|
| 2026.02.17 | ₩9,434 | ₩9,574 | ₩8,951 | ₩9,193 | -2.56% | 379.8만 |
|---|
| 2026.02.13 | ₩9,340 | ₩9,641 | ₩9,112 | ₩9,300 | -0.43% | 649.2만 |
|---|
| 2026.02.12 | ₩9,595 | ₩9,755 | ₩8,938 | ₩9,085 | -5.31% | 504.3만 |
|---|
| 2026.02.11 | ₩10,439 | ₩10,466 | ₩9,461 | ₩9,528 | -8.73% | 500.9만 |
|---|
| 2026.02.10 | ₩10,626 | ₩10,821 | ₩10,405 | ₩10,479 | -1.39% | 378.7만 |
|---|
| 2026.02.09 | ₩10,613 | ₩10,707 | ₩10,419 | ₩10,479 | -1.26% | 282.7만 |
|---|
| 2026.02.06 | ₩10,814 | ₩10,981 | ₩10,338 | ₩10,774 | -0.37% | 375.4만 |
|---|
| 2026.02.05 | ₩11,417 | ₩11,832 | ₩10,546 | ₩10,586 | -7.28% | 419.9만 |
|---|
| 2026.02.04 | ₩11,698 | ₩12,100 | ₩11,350 | ₩11,645 | -0.46% | 406.1만 |
|---|
| 2026.02.03 | ₩13,749 | ₩13,749 | ₩11,665 | ₩11,953 | -13.06% | 793.5만 |
|---|
| 2026.02.02 | ₩14,285 | ₩14,472 | ₩13,869 | ₩13,909 | -2.63% | 389.2만 |
|---|
| 2026.01.30 | ₩14,137 | ₩14,311 | ₩13,976 | ₩14,204 | +0.47% | 196.7만 |
|---|
| 2026.01.29 | ₩14,204 | ₩14,271 | ₩13,950 | ₩14,084 | -0.85% | 221.3만 |
|---|
| 2026.01.28 | ₩14,767 | ₩14,854 | ₩14,405 | ₩14,419 | -2.36% | 173.4만 |
|---|
| 2026.01.27 | ₩15,249 | ₩15,276 | ₩14,613 | ₩14,700 | -3.60% | 152.8만 |
|---|
| 2026.01.26 | ₩14,968 | ₩15,437 | ₩14,807 | ₩15,129 | +1.07% | 156.8만 |
|---|
| 2026.01.23 | ₩14,995 | ₩15,209 | ₩14,888 | ₩14,968 | -0.18% | 155.2만 |
|---|
| 2026.01.22 | ₩14,499 | ₩15,129 | ₩14,472 | ₩15,022 | +3.60% | 307.1만 |
|---|
| 2026.01.21 | ₩14,660 | ₩14,821 | ₩14,285 | ₩14,432 | -1.55% | 243.3만 |
|---|
| 2026.01.20 | ₩14,740 | ₩15,062 | ₩14,646 | ₩14,700 | -0.27% | 291만 |
|---|
| 2026.01.16 | ₩15,785 | ₩15,785 | ₩15,028 | ₩15,035 | -4.75% | 293.8만 |
|---|
| 2026.01.15 | ₩15,852 | ₩16,074 | ₩15,799 | ₩15,839 | -0.08% | 295.4만 |
|---|
| 2026.01.14 | ₩15,906 | ₩16,241 | ₩15,839 | ₩16,000 | +0.59% | 249.1만 |
|---|
| 2026.01.13 | ₩16,482 | ₩16,509 | ₩15,852 | ₩15,906 | -3.50% | 216.9만 |
|---|
| 2026.01.12 | ₩16,482 | ₩16,630 | ₩16,308 | ₩16,429 | -0.33% | 140.5만 |
|---|
| 2026.01.09 | ₩16,924 | ₩17,085 | ₩16,496 | ₩16,536 | -2.30% | 200.5만 |
|---|
| 2026.01.08 | ₩16,951 | ₩17,072 | ₩16,596 | ₩16,978 | +0.16% | 208만 |
|---|
| 2026.01.07 | ₩16,643 | ₩17,112 | ₩16,455 | ₩17,085 | +2.66% | 172.8만 |
|---|
| 2026.01.06 | ₩16,161 | ₩16,764 | ₩16,161 | ₩16,750 | +3.65% | 215.4만 |
|---|
| 2026.01.05 | ₩16,348 | ₩16,643 | ₩16,181 | ₩16,228 | -0.74% | 266.6만 |
|---|
| 2026.01.02 | ₩17,487 | ₩17,501 | ₩16,496 | ₩16,603 | -5.06% | 174.4만 |
|---|
| 2025.12.31 | ₩17,782 | ₩18,023 | ₩17,527 | ₩17,568 | -1.21% | 122만 |
|---|
| 2025.12.30 | ₩17,983 | ₩18,030 | ₩17,715 | ₩17,889 | -0.52% | 167.8만 |
|---|
| 2025.12.29 | ₩17,568 | ₩18,168 | ₩17,474 | ₩18,130 | +3.20% | 191.8만 |
|---|
| 2025.12.26 | ₩17,407 | ₩17,829 | ₩17,367 | ₩17,635 | +1.31% | 129.7만 |
|---|
| 2025.12.24 | ₩17,206 | ₩17,507 | ₩17,085 | ₩17,474 | +1.56% | 71.1만 |
|---|
| 2025.12.23 | ₩17,393 | ₩17,447 | ₩16,998 | ₩17,192 | -1.16% | 109.6만 |
|---|
| 2025.12.22 | ₩17,085 | ₩17,573 | ₩17,085 | ₩17,474 | +2.27% | 113만 |
|---|
| 2025.12.19 | ₩17,407 | ₩17,487 | ₩17,125 | ₩17,192 | -1.23% | 191.1만 |
|---|
| 2025.12.18 | ₩17,380 | ₩17,474 | ₩17,192 | ₩17,380 | 0.00% | 129.9만 |
|---|
| 2025.12.17 | ₩17,219 | ₩17,742 | ₩17,112 | ₩17,166 | -0.31% | 144.3만 |
|---|
| 2025.12.16 | ₩17,005 | ₩17,347 | ₩16,817 | ₩17,259 | +1.50% | 170.8만 |
|---|
| 2025.12.15 | ₩17,407 | ₩17,487 | ₩17,005 | ₩17,005 | -2.31% | 143.9만 |
|---|
| 2025.12.12 | ₩17,487 | ₩17,608 | ₩17,326 | ₩17,420 | -0.38% | 138.4만 |
|---|
| 2025.12.11 | ₩17,594 | ₩17,702 | ₩17,353 | ₩17,460 | -0.76% | 163.5만 |
|---|
| 2025.12.10 | ₩17,675 | ₩17,822 | ₩17,119 | ₩17,594 | -0.45% | 222.9만 |
|---|
| 2025.12.09 | ₩16,831 | ₩17,688 | ₩16,824 | ₩17,608 | +4.62% | 264.3만 |
|---|
| 2025.12.08 | ₩16,536 | ₩16,965 | ₩16,482 | ₩16,884 | +2.11% | 269.2만 |
|---|
| 2025.12.05 | ₩16,053 | ₩16,496 | ₩16,027 | ₩16,455 | +2.50% | 220만 |
|---|
| 2025.12.04 | ₩16,187 | ₩16,321 | ₩15,933 | ₩16,094 | -0.58% | 189.7만 |
|---|
| 2025.12.03 | ₩15,705 | ₩16,201 | ₩15,598 | ₩16,174 | +2.99% | 335.5만 |
|---|
| 2025.12.02 | ₩15,571 | ₩15,933 | ₩15,477 | ₩15,718 | +0.95% | 346.1만 |
|---|
| 2025.12.01 | ₩15,718 | ₩16,100 | ₩15,718 | ₩15,839 | +0.77% | 423.6만 |
|---|
| 2025.11.28 | ₩15,625 | ₩16,154 | ₩15,598 | ₩16,080 | +2.92% | 347.3만 |
|---|
| 2025.11.26 | ₩17,360 | ₩17,447 | ₩14,908 | ₩15,598 | -10.15% | 1875.1만 |
|---|
| 2025.11.25 | ₩20,073 | ₩20,583 | ₩20,006 | ₩20,342 | +1.34% | 335.4만 |
|---|
| 2025.11.24 | ₩20,006 | ₩20,047 | ₩19,785 | ₩19,913 | -0.47% | 228.5만 |
|---|
| 2025.11.21 | ₩19,712 | ₩20,261 | ₩19,390 | ₩19,966 | +1.29% | 224.9만 |
|---|
| 2025.11.20 | ₩20,073 | ₩20,355 | ₩19,631 | ₩19,698 | -1.87% | 174.8만 |
|---|
| 2025.11.19 | ₩19,993 | ₩20,094 | ₩19,772 | ₩19,886 | -0.54% | 155.8만 |
|---|
| 2025.11.18 | ₩19,779 | ₩20,315 | ₩19,738 | ₩20,221 | +2.24% | 160.7만 |
|---|
| 2025.11.17 | ₩20,583 | ₩20,636 | ₩19,886 | ₩19,913 | -3.26% | 180.9만 |
|---|
| 2025.11.14 | ₩20,476 | ₩21,012 | ₩20,435 | ₩20,690 | +1.05% | 111.4만 |
|---|
| 2025.11.13 | ₩21,320 | ₩21,534 | ₩20,757 | ₩20,891 | -2.01% | 151.1만 |
|---|
| 2025.11.12 | ₩21,641 | ₩21,869 | ₩21,367 | ₩21,427 | -0.99% | 126.7만 |
|---|
| 2025.11.11 | ₩21,052 | ₩21,615 | ₩20,904 | ₩21,588 | +2.55% | 109.7만 |
|---|
| 2025.11.10 | ₩20,904 | ₩21,105 | ₩20,717 | ₩21,052 | +0.71% | 131.5만 |
|---|
| 2025.11.07 | ₩20,100 | ₩20,757 | ₩19,886 | ₩20,757 | +3.27% | 233.8만 |
|---|
| 2025.11.06 | ₩20,543 | ₩20,663 | ₩20,221 | ₩20,261 | -1.37% | 178.9만 |
|---|
| 2025.11.05 | ₩20,489 | ₩20,630 | ₩20,382 | ₩20,529 | +0.20% | 158.9만 |
|---|
| 2025.11.04 | ₩20,931 | ₩21,320 | ₩20,368 | ₩20,395 | -2.56% | 154.6만 |
|---|
| 2025.11.03 | ₩21,427 | ₩21,789 | ₩21,213 | ₩21,588 | +0.75% | 131.3만 |
|---|
| 2025.10.31 | ₩21,159 | ₩21,615 | ₩21,089 | ₩21,521 | +1.71% | 209.1만 |
|---|
| 2025.10.30 | ₩20,945 | ₩21,440 | ₩20,878 | ₩21,105 | +0.77% | 104.8만 |
|---|
| 2025.10.29 | ₩21,574 | ₩21,695 | ₩21,038 | ₩21,119 | -2.11% | 191.7만 |
|---|
| 2025.10.28 | ₩21,749 | ₩21,799 | ₩21,507 | ₩21,668 | -0.37% | 120.5만 |
|---|
| 2025.10.27 | ₩21,896 | ₩21,976 | ₩21,648 | ₩21,722 | -0.80% | 181.8만 |
|---|
| 2025.10.24 | ₩21,789 | ₩21,795 | ₩21,427 | ₩21,668 | -0.55% | 177.9만 |
|---|
| 2025.10.23 | ₩21,280 | ₩21,521 | ₩21,253 | ₩21,454 | +0.82% | 424.8만 |
|---|
| 2025.10.22 | ₩21,548 | ₩21,695 | ₩21,172 | ₩21,333 | -1.00% | 173.5만 |
|---|
| 2025.10.21 | ₩21,226 | ₩21,749 | ₩21,052 | ₩21,615 | +1.83% | 162.9만 |
|---|
| 2025.10.20 | ₩20,945 | ₩21,487 | ₩20,919 | ₩21,213 | +1.28% | 180.9만 |
|---|
| 2025.10.17 | ₩20,878 | ₩21,280 | ₩20,744 | ₩20,797 | -0.39% | 128.6만 |
|---|
| 2025.10.16 | ₩21,400 | ₩21,659 | ₩20,770 | ₩21,079 | -1.50% | 121.8만 |
|---|
| 2025.10.15 | ₩21,427 | ₩21,427 | ₩21,065 | ₩21,186 | -1.13% | 157.1만 |
|---|
| 2025.10.14 | ₩21,253 | ₩21,749 | ₩21,052 | ₩21,186 | -0.32% | 183.6만 |
|---|
| 2025.10.13 | ₩21,641 | ₩21,722 | ₩21,235 | ₩21,588 | -0.25% | 167.7만 |
|---|
| 2025.10.10 | ₩21,896 | ₩22,035 | ₩21,119 | ₩21,641 | -1.16% | 387.9만 |
|---|