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 | ₩21,327 | ₩21,816 | ₩21,206 | ₩21,675 | +1.64% | 155만 |
| 2026.10.08 | ₩20,723 | ₩21,273 | ₩20,642 | ₩21,192 | +2.27% | 202만 |
| 2026.10.07 | ₩20,790 | ₩20,951 | ₩20,549 | ₩20,616 | -0.84% | 234.7만 |
| 2026.10.06 | ₩21,072 | ₩21,286 | ₩20,495 | ₩20,710 | -1.72% | 128.5만 |
| 2026.10.05 | ₩20,468 | ₩20,951 | ₩20,374 | ₩20,911 | +2.16% | 144.5만 |
| 2026.10.02 | ₩20,897 | ₩21,273 | ₩20,441 | ₩20,575 | -1.54% | 119.5만 |
| 2026.10.01 | ₩20,656 | ₩21,072 | ₩20,441 | ₩20,897 | +1.17% | 179.6만 |
| 2026.09.30 | ₩20,066 | ₩20,870 | ₩20,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,253 |
| +0.94% |
| 359만 |
| 2026.09.29 | ₩19,315 | ₩20,099 | ₩19,225 | ₩20,052 | +3.82% | 166.3만 |
|---|
| 2026.09.28 | ₩18,832 | ₩19,583 | ₩18,617 | ₩19,422 | +3.13% | 136.2만 |
|---|
| 2026.09.25 | ₩19,878 | ₩19,925 | ₩19,241 | ₩19,288 | -2.97% | 167.1만 |
|---|
| 2026.09.24 | ₩19,797 | ₩20,186 | ₩19,422 | ₩20,052 | +1.29% | 193만 |
|---|
| 2026.09.23 | ₩19,180 | ₩20,052 | ₩19,180 | ₩19,891 | +3.71% | 176.4만 |
|---|
| 2026.09.22 | ₩19,717 | ₩19,784 | ₩18,859 | ₩19,422 | -1.50% | 149.5만 |
|---|
| 2026.09.21 | ₩19,073 | ₩19,395 | ₩18,899 | ₩19,395 | +1.69% | 112.9만 |
|---|
| 2026.09.18 | ₩19,180 | ₩19,469 | ₩18,711 | ₩18,778 | -2.10% | 302.6만 |
|---|
| 2026.09.17 | ₩19,288 | ₩19,763 | ₩19,032 | ₩19,368 | +0.42% | 109.9만 |
|---|
| 2026.09.16 | ₩19,315 | ₩19,636 | ₩19,140 | ₩19,422 | +0.56% | 107.7만 |
|---|
| 2026.09.15 | ₩19,449 | ₩19,999 | ₩19,382 | ₩19,462 | +0.07% | 123만 |
|---|
| 2026.09.14 | ₩19,248 | ₩19,918 | ₩19,019 | ₩19,905 | +3.41% | 207.9만 |
|---|
| 2026.09.11 | ₩18,282 | ₩19,019 | ₩18,228 | ₩18,899 | +3.37% | 130.8만 |
|---|
| 2026.09.10 | ₩18,121 | ₩18,523 | ₩17,946 | ₩18,443 | +1.78% | 131.4만 |
|---|
| 2026.09.09 | ₩18,040 | ₩18,215 | ₩17,718 | ₩18,215 | +0.97% | 156만 |
|---|
| 2026.09.08 | ₩17,973 | ₩17,973 | ₩17,450 | ₩17,866 | -0.60% | 183.9만 |
|---|
| 2026.09.04 | ₩18,617 | ₩18,617 | ₩18,121 | ₩18,268 | -1.87% | 159.3만 |
|---|
| 2026.09.03 | ₩18,859 | ₩19,201 | ₩18,523 | ₩18,912 | +0.28% | 141.6만 |
|---|
| 2026.09.02 | ₩18,778 | ₩18,939 | ₩18,081 | ₩18,470 | -1.64% | 186.1만 |
|---|
| 2026.09.01 | ₩18,657 | ₩19,006 | ₩18,282 | ₩18,832 | +0.93% | 189.9만 |
|---|
| 2026.08.31 | ₩18,215 | ₩19,355 | ₩18,174 | ₩18,966 | +4.12% | 283.2만 |
|---|
| 2026.08.28 | ₩17,557 | ₩19,033 | ₩17,454 | ₩18,550 | +5.65% | 367.5만 |
|---|
| 2026.08.27 | ₩16,699 | ₩17,195 | ₩16,686 | ₩16,940 | +1.45% | 174.1만 |
|---|
| 2026.08.26 | ₩15,760 | ₩16,605 | ₩15,760 | ₩16,350 | +3.74% | 120.4만 |
|---|
| 2026.08.25 | ₩16,417 | ₩16,645 | ₩16,149 | ₩16,431 | +0.08% | 109.9만 |
|---|
| 2026.08.24 | ₩16,471 | ₩16,719 | ₩16,350 | ₩16,632 | +0.98% | 134.7만 |
|---|
| 2026.08.21 | ₩16,230 | ₩16,766 | ₩16,002 | ₩16,525 | +1.82% | 219.6만 |
|---|
| 2026.08.20 | ₩16,243 | ₩16,605 | ₩16,095 | ₩16,256 | +0.08% | 79.8만 |
|---|
| 2026.08.19 | ₩15,787 | ₩16,498 | ₩15,787 | ₩16,323 | +3.40% | 99만 |
|---|
| 2026.08.18 | ₩15,827 | ₩16,136 | ₩15,760 | ₩15,908 | +0.51% | 98.5만 |
|---|
| 2026.08.17 | ₩15,599 | ₩15,859 | ₩15,331 | ₩15,693 | +0.60% | 97.2만 |
|---|
| 2026.08.14 | ₩16,645 | ₩16,645 | ₩15,774 | ₩15,961 | -4.11% | 118.5만 |
|---|
| 2026.08.13 | ₩15,371 | ₩16,230 | ₩15,036 | ₩16,216 | +5.50% | 141.7만 |
|---|
| 2026.08.12 | ₩15,639 | ₩15,841 | ₩15,230 | ₩15,237 | -2.57% | 82.8만 |
|---|
| 2026.08.11 | ₩15,894 | ₩16,196 | ₩15,639 | ₩15,921 | +0.17% | 121.1만 |
|---|
| 2026.08.10 | ₩15,411 | ₩16,055 | ₩15,411 | ₩15,935 | +3.39% | 87만 |
|---|
| 2026.08.07 | ₩15,277 | ₩15,867 | ₩15,237 | ₩15,680 | +2.63% | 101만 |
|---|
| 2026.08.06 | ₩14,432 | ₩15,009 | ₩14,285 | ₩14,888 | +3.16% | 88.6만 |
|---|
| 2026.08.05 | ₩15,210 | ₩15,277 | ₩14,768 | ₩15,049 | -1.06% | 103만 |
|---|
| 2026.08.04 | ₩14,607 | ₩15,167 | ₩14,607 | ₩15,143 | +3.67% | 132.3만 |
|---|
| 2026.08.03 | ₩14,600 | ₩15,009 | ₩14,459 | ₩14,888 | +1.98% | 143.9만 |
|---|
| 2026.07.31 | ₩13,641 | ₩14,224 | ₩13,641 | ₩14,191 | +4.03% | 141.4만 |
|---|
| 2026.07.30 | ₩14,097 | ₩14,141 | ₩13,386 | ₩13,909 | -1.33% | 158.2만 |
|---|
| 2026.07.29 | ₩13,896 | ₩14,566 | ₩13,896 | ₩14,432 | +3.86% | 156.3만 |
|---|
| 2026.07.28 | ₩13,279 | ₩14,023 | ₩13,178 | ₩13,829 | +4.14% | 152.9만 |
|---|
| 2026.07.27 | ₩12,554 | ₩13,319 | ₩12,461 | ₩13,091 | +4.27% | 116만 |
|---|
| 2026.07.24 | ₩11,844 | ₩12,253 | ₩11,763 | ₩12,179 | +2.83% | 107.2만 |
|---|
| 2026.07.23 | ₩11,964 | ₩11,984 | ₩11,461 | ₩11,575 | -3.25% | 190.6만 |
|---|
| 2026.07.22 | ₩12,568 | ₩12,608 | ₩11,817 | ₩11,830 | -5.87% | 188.5만 |
|---|
| 2026.07.21 | ₩13,078 | ₩13,346 | ₩12,528 | ₩12,595 | -3.69% | 196.8만 |
|---|
| 2026.07.20 | ₩13,601 | ₩14,198 | ₩13,547 | ₩13,869 | +1.97% | 92.2만 |
|---|
| 2026.07.17 | ₩14,016 | ₩14,399 | ₩13,782 | ₩13,815 | -1.44% | 129.1만 |
|---|
| 2026.07.16 | ₩14,593 | ₩14,694 | ₩14,057 | ₩14,285 | -2.11% | 187.5만 |
|---|
| 2026.07.15 | ₩14,835 | ₩15,063 | ₩14,164 | ₩14,419 | -2.80% | 150.8만 |
|---|
| 2026.07.14 | ₩13,560 | ₩15,143 | ₩13,520 | ₩14,741 | +8.70% | 232.7만 |
|---|
| 2026.07.13 | ₩13,856 | ₩14,754 | ₩13,762 | ₩14,540 | +4.94% | 151.5만 |
|---|
| 2026.07.10 | ₩14,352 | ₩14,513 | ₩13,641 | ₩13,856 | -3.46% | 138.3만 |
|---|
| 2026.07.09 | ₩13,131 | ₩14,084 | ₩12,837 | ₩14,030 | +6.84% | 196.5만 |
|---|
| 2026.07.08 | ₩13,373 | ₩13,701 | ₩13,170 | ₩13,467 | +0.70% | 141.9만 |
|---|
| 2026.07.07 | ₩13,654 | ₩14,084 | ₩13,399 | ₩13,788 | +0.98% | 186.3만 |
|---|
| 2026.07.06 | ₩13,225 | ₩13,560 | ₩12,997 | ₩13,346 | +0.91% | 159.6만 |
|---|
| 2026.07.02 | ₩13,373 | ₩13,614 | ₩13,037 | ₩13,386 | +0.10% | 183만 |
|---|
| 2026.07.01 | ₩13,252 | ₩13,815 | ₩13,252 | ₩13,453 | +1.52% | 221.1만 |
|---|
| 2026.06.30 | ₩12,286 | ₩12,970 | ₩12,212 | ₩12,943 | +5.35% | 186만 |
|---|
| 2026.06.29 | ₩12,407 | ₩12,762 | ₩12,206 | ₩12,581 | +1.41% | 160.1만 |
|---|
| 2026.06.26 | ₩11,589 | ₩12,192 | ₩11,589 | ₩12,192 | +5.21% | 300.2만 |
|---|
| 2026.06.25 | ₩11,642 | ₩11,897 | ₩11,441 | ₩11,481 | -1.38% | 138.2만 |
|---|
| 2026.06.24 | ₩11,388 | ₩12,005 | ₩11,240 | ₩11,897 | +4.48% | 182만 |
|---|
| 2026.06.23 | ₩11,066 | ₩11,495 | ₩11,066 | ₩11,388 | +2.91% | 280.9만 |
|---|
| 2026.06.22 | ₩11,327 | ₩11,803 | ₩10,919 | ₩11,052 | -2.43% | 245.4만 |
|---|
| 2026.06.18 | ₩11,461 | ₩11,736 | ₩11,160 | ₩11,374 | -0.76% | 419.7만 |
|---|
| 2026.06.17 | ₩11,669 | ₩11,817 | ₩11,394 | ₩11,562 | -0.92% | 268.3만 |
|---|
| 2026.06.16 | ₩12,045 | ₩12,541 | ₩11,803 | ₩11,830 | -1.78% | 244.5만 |
|---|
| 2026.06.15 | ₩12,286 | ₩12,353 | ₩11,917 | ₩12,031 | -2.07% | 211.9만 |
|---|
| 2026.06.12 | ₩11,642 | ₩12,105 | ₩11,388 | ₩12,018 | +3.23% | 134.3만 |
|---|
| 2026.06.11 | ₩11,522 | ₩11,870 | ₩11,320 | ₩11,763 | +2.10% | 168.5만 |
|---|
| 2026.06.10 | ₩11,414 | ₩11,917 | ₩11,267 | ₩11,803 | +3.41% | 153.5만 |
|---|
| 2026.06.09 | ₩12,072 | ₩12,098 | ₩11,347 | ₩11,723 | -2.89% | 148.8만 |
|---|
| 2026.06.08 | ₩12,286 | ₩12,380 | ₩11,951 | ₩12,125 | -1.31% | 179.3만 |
|---|
| 2026.06.05 | ₩12,890 | ₩12,997 | ₩12,320 | ₩12,407 | -3.75% | 190.1만 |
|---|
| 2026.06.04 | ₩12,782 | ₩13,151 | ₩12,273 | ₩12,742 | -0.31% | 196만 |
|---|
| 2026.06.03 | ₩13,332 | ₩13,359 | ₩12,132 | ₩12,474 | -6.44% | 257.8만 |
|---|
| 2026.06.02 | ₩13,788 | ₩13,829 | ₩13,151 | ₩13,601 | -1.36% | 282.8만 |
|---|
| 2026.06.01 | ₩13,708 | ₩14,352 | ₩13,389 | ₩14,338 | +4.60% | 428만 |
|---|
| 2026.05.29 | ₩12,514 | ₩13,433 | ₩11,656 | ₩13,346 | +6.65% | 886.4만 |
|---|
| 2026.05.28 | ₩9,832 | ₩10,281 | ₩9,644 | ₩9,979 | +1.50% | 288.6만 |
|---|
| 2026.05.27 | ₩9,537 | ₩9,865 | ₩9,523 | ₩9,644 | +1.13% | 117.9만 |
|---|
| 2026.05.26 | ₩9,510 | ₩9,818 | ₩9,389 | ₩9,644 | +1.41% | 117.7만 |
|---|
| 2026.05.22 | ₩9,523 | ₩9,899 | ₩9,463 | ₩9,657 | +1.41% | 130.3만 |
|---|
| 2026.05.21 | ₩9,282 | ₩9,496 | ₩9,134 | ₩9,456 | +1.88% | 162.6만 |
|---|
| 2026.05.20 | ₩9,081 | ₩9,617 | ₩8,853 | ₩9,604 | +5.76% | 155.8만 |
|---|
| 2026.05.19 | ₩9,610 | ₩9,738 | ₩9,081 | ₩9,241 | -3.84% | 160.8만 |
|---|
| 2026.05.18 | ₩8,960 | ₩9,503 | ₩8,953 | ₩9,322 | +4.04% | 188.4만 |
|---|
| 2026.05.15 | ₩9,121 | ₩9,275 | ₩8,989 | ₩9,081 | -0.44% | 155.4만 |
|---|
| 2026.05.14 | ₩8,933 | ₩9,248 | ₩8,800 | ₩9,027 | +1.05% | 165.3만 |
|---|
| 2026.05.13 | ₩8,973 | ₩9,067 | ₩8,598 | ₩8,946 | -0.30% | 218.8만 |
|---|
| 2026.05.12 | ₩8,946 | ₩9,288 | ₩8,913 | ₩9,054 | +1.20% | 213.9만 |
|---|
| 2026.05.11 | ₩9,630 | ₩9,879 | ₩9,148 | ₩9,255 | -3.90% | 166.7만 |
|---|
| 2026.05.08 | ₩9,630 | ₩9,899 | ₩9,396 | ₩9,778 | +1.53% | 191.3만 |
|---|
| 2026.05.07 | ₩9,443 | ₩10,408 | ₩9,443 | ₩9,939 | +5.26% | 256만 |
|---|
| 2026.05.06 | ₩9,590 | ₩9,590 | ₩9,148 | ₩9,188 | -4.20% | 147.9만 |
|---|
| 2026.05.05 | ₩9,885 | ₩9,966 | ₩9,597 | ₩9,671 | -2.17% | 136.3만 |
|---|
| 2026.05.04 | ₩9,872 | ₩10,140 | ₩9,698 | ₩9,952 | +0.82% | 213.2만 |
|---|
| 2026.05.01 | ₩9,228 | ₩9,966 | ₩9,188 | ₩9,858 | +6.83% | 239.6만 |
|---|
| 2026.04.30 | ₩8,732 | ₩8,946 | ₩8,551 | ₩8,920 | +2.15% | 142.4만 |
|---|
| 2026.04.29 | ₩8,879 | ₩8,946 | ₩8,692 | ₩8,920 | +0.45% | 112만 |
|---|
| 2026.04.28 | ₩9,081 | ₩9,577 | ₩8,967 | ₩9,013 | -0.74% | 196.3만 |
|---|
| 2026.04.27 | ₩9,282 | ₩9,510 | ₩8,926 | ₩9,040 | -2.60% | 291.4만 |
|---|
| 2026.04.24 | ₩8,303 | ₩9,577 | ₩8,303 | ₩9,563 | +15.19% | 591.9만 |
|---|
| 2026.04.23 | ₩8,651 | ₩8,739 | ₩8,209 | ₩8,262 | -4.50% | 150.4만 |
|---|
| 2026.04.22 | ₩8,826 | ₩9,013 | ₩8,732 | ₩9,000 | +1.98% | 145.2만 |
|---|
| 2026.04.21 | ₩8,745 | ₩9,282 | ₩8,657 | ₩8,799 | +0.61% | 195.1만 |
|---|
| 2026.04.20 | ₩8,450 | ₩8,799 | ₩8,383 | ₩8,745 | +3.49% | 195.3만 |
|---|
| 2026.04.17 | ₩8,799 | ₩8,853 | ₩8,438 | ₩8,477 | -3.66% | 208.6만 |
|---|
| 2026.04.16 | ₩8,665 | ₩8,799 | ₩8,470 | ₩8,598 | -0.77% | 245만 |
|---|
| 2026.04.15 | ₩8,008 | ₩8,490 | ₩7,914 | ₩8,477 | +5.86% | 302.5만 |
|---|
| 2026.04.14 | ₩8,209 | ₩8,392 | ₩7,726 | ₩7,806 | -4.90% | 678.5만 |
|---|
| 2026.04.13 | ₩7,726 | ₩8,155 | ₩7,659 | ₩8,128 | +5.21% | 226.6만 |
|---|
| 2026.04.10 | ₩8,182 | ₩8,262 | ₩7,645 | ₩7,686 | -6.07% | 242.5만 |
|---|
| 2026.04.09 | ₩8,209 | ₩8,282 | ₩7,806 | ₩8,142 | -0.82% | 341.1만 |
|---|
| 2026.04.08 | ₩8,933 | ₩8,987 | ₩8,276 | ₩8,370 | -6.31% | 248만 |
|---|
| 2026.04.07 | ₩8,826 | ₩8,960 | ₩8,557 | ₩8,611 | -2.43% | 238.4만 |
|---|
| 2026.04.06 | ₩8,584 | ₩8,906 | ₩8,531 | ₩8,839 | +2.97% | 178.7만 |
|---|
| 2026.04.02 | ₩8,396 | ₩8,624 | ₩8,229 | ₩8,584 | +2.24% | 186.2만 |
|---|
| 2026.04.01 | ₩8,370 | ₩8,544 | ₩8,115 | ₩8,477 | +1.28% | 218.9만 |
|---|
| 2026.03.31 | ₩8,303 | ₩8,504 | ₩8,168 | ₩8,329 | +0.32% | 220.8만 |
|---|
| 2026.03.30 | ₩8,075 | ₩8,450 | ₩8,075 | ₩8,249 | +2.16% | 190.5만 |
|---|
| 2026.03.27 | ₩8,329 | ₩8,376 | ₩7,934 | ₩8,061 | -3.22% | 251.2만 |
|---|
| 2026.03.26 | ₩8,410 | ₩8,745 | ₩8,350 | ₩8,464 | +0.64% | 237만 |
|---|
| 2026.03.25 | ₩8,893 | ₩8,987 | ₩8,289 | ₩8,490 | -4.52% | 240.4만 |
|---|
| 2026.03.24 | ₩9,389 | ₩9,396 | ₩8,678 | ₩8,705 | -7.29% | 369.2만 |
|---|
| 2026.03.23 | ₩9,282 | ₩9,537 | ₩9,060 | ₩9,510 | +2.46% | 266.9만 |
|---|
| 2026.03.20 | ₩9,161 | ₩9,322 | ₩9,013 | ₩9,282 | +1.32% | 371.2만 |
|---|
| 2026.03.19 | ₩9,322 | ₩9,644 | ₩9,067 | ₩9,255 | -0.72% | 350.7만 |
|---|
| 2026.03.18 | ₩9,094 | ₩9,416 | ₩9,094 | ₩9,349 | +2.80% | 360.7만 |
|---|
| 2026.03.17 | ₩9,295 | ₩9,698 | ₩9,228 | ₩9,255 | -0.43% | 274.6만 |
|---|
| 2026.03.16 | ₩9,537 | ₩9,832 | ₩9,268 | ₩9,309 | -2.39% | 453.2만 |
|---|
| 2026.03.13 | ₩8,249 | ₩9,926 | ₩8,249 | ₩9,483 | +14.96% | 614.1만 |
|---|
| 2026.03.12 | ₩9,858 | ₩10,328 | ₩9,657 | ₩9,751 | -1.09% | 473.6만 |
|---|
| 2026.03.11 | ₩10,395 | ₩10,502 | ₩9,765 | ₩9,885 | -4.90% | 289.2만 |
|---|
| 2026.03.10 | ₩10,475 | ₩10,536 | ₩9,946 | ₩10,234 | -2.30% | 250.2만 |
|---|
| 2026.03.09 | ₩10,475 | ₩10,710 | ₩10,247 | ₩10,569 | +0.90% | 296.5만 |
|---|
| 2026.03.06 | ₩10,368 | ₩10,804 | ₩10,033 | ₩10,703 | +3.23% | 300.5만 |
|---|
| 2026.03.05 | ₩10,247 | ₩10,623 | ₩10,247 | ₩10,408 | +1.57% | 407.7만 |
|---|
| 2026.03.04 | ₩9,926 | ₩10,335 | ₩9,883 | ₩10,221 | +2.97% | 256.1만 |
|---|
| 2026.03.03 | ₩9,376 | ₩10,174 | ₩9,268 | ₩9,912 | +5.72% | 379.9만 |
|---|
| 2026.03.02 | ₩9,295 | ₩9,617 | ₩9,282 | ₩9,590 | +3.17% | 351.8만 |
|---|
| 2026.02.27 | ₩9,241 | ₩9,483 | ₩9,040 | ₩9,470 | +2.47% | 338.3만 |
|---|
| 2026.02.26 | ₩9,201 | ₩9,778 | ₩9,121 | ₩9,496 | +3.21% | 415.5만 |
|---|
| 2026.02.25 | ₩8,611 | ₩9,087 | ₩8,470 | ₩9,040 | +4.98% | 645.8만 |
|---|
| 2026.02.24 | ₩8,370 | ₩8,745 | ₩8,316 | ₩8,571 | +2.40% | 449.3만 |
|---|
| 2026.02.23 | ₩8,598 | ₩8,732 | ₩8,289 | ₩8,383 | -2.50% | 377.5만 |
|---|
| 2026.02.20 | ₩8,973 | ₩9,518 | ₩8,759 | ₩8,812 | -1.79% | 495.2만 |
|---|
| 2026.02.19 | ₩9,134 | ₩9,349 | ₩8,960 | ₩8,973 | -1.76% | 300.8만 |
|---|
| 2026.02.18 | ₩9,121 | ₩9,577 | ₩9,013 | ₩9,322 | +2.21% | 447만 |
|---|
| 2026.02.17 | ₩9,443 | ₩9,584 | ₩8,960 | ₩9,201 | -2.56% | 379.8만 |
|---|
| 2026.02.13 | ₩9,349 | ₩9,651 | ₩9,121 | ₩9,309 | -0.43% | 649.2만 |
|---|
| 2026.02.12 | ₩9,604 | ₩9,765 | ₩8,946 | ₩9,094 | -5.31% | 504.3만 |
|---|
| 2026.02.11 | ₩10,449 | ₩10,475 | ₩9,470 | ₩9,537 | -8.73% | 500.9만 |
|---|
| 2026.02.10 | ₩10,636 | ₩10,831 | ₩10,415 | ₩10,489 | -1.39% | 378.7만 |
|---|
| 2026.02.09 | ₩10,623 | ₩10,717 | ₩10,429 | ₩10,489 | -1.26% | 282.7만 |
|---|
| 2026.02.06 | ₩10,824 | ₩10,992 | ₩10,348 | ₩10,784 | -0.37% | 375.4만 |
|---|
| 2026.02.05 | ₩11,428 | ₩11,844 | ₩10,556 | ₩10,596 | -7.28% | 419.9만 |
|---|
| 2026.02.04 | ₩11,709 | ₩12,112 | ₩11,361 | ₩11,656 | -0.46% | 406.1만 |
|---|
| 2026.02.03 | ₩13,762 | ₩13,762 | ₩11,676 | ₩11,964 | -13.06% | 793.5만 |
|---|
| 2026.02.02 | ₩14,298 | ₩14,486 | ₩13,882 | ₩13,923 | -2.63% | 389.2만 |
|---|
| 2026.01.30 | ₩14,151 | ₩14,325 | ₩13,990 | ₩14,218 | +0.47% | 196.7만 |
|---|
| 2026.01.29 | ₩14,218 | ₩14,285 | ₩13,963 | ₩14,097 | -0.85% | 221.3만 |
|---|
| 2026.01.28 | ₩14,781 | ₩14,868 | ₩14,419 | ₩14,432 | -2.36% | 173.4만 |
|---|
| 2026.01.27 | ₩15,264 | ₩15,291 | ₩14,627 | ₩14,714 | -3.60% | 152.8만 |
|---|
| 2026.01.26 | ₩14,982 | ₩15,452 | ₩14,821 | ₩15,143 | +1.07% | 156.8만 |
|---|
| 2026.01.23 | ₩15,009 | ₩15,224 | ₩14,902 | ₩14,982 | -0.18% | 155.2만 |
|---|
| 2026.01.22 | ₩14,513 | ₩15,143 | ₩14,486 | ₩15,036 | +3.60% | 307.1만 |
|---|
| 2026.01.21 | ₩14,674 | ₩14,835 | ₩14,298 | ₩14,446 | -1.55% | 243.3만 |
|---|
| 2026.01.20 | ₩14,754 | ₩15,076 | ₩14,660 | ₩14,714 | -0.27% | 291만 |
|---|
| 2026.01.16 | ₩15,800 | ₩15,800 | ₩15,043 | ₩15,049 | -4.75% | 293.8만 |
|---|
| 2026.01.15 | ₩15,867 | ₩16,089 | ₩15,814 | ₩15,854 | -0.08% | 295.4만 |
|---|
| 2026.01.14 | ₩15,921 | ₩16,256 | ₩15,854 | ₩16,015 | +0.59% | 249.1만 |
|---|
| 2026.01.13 | ₩16,498 | ₩16,525 | ₩15,867 | ₩15,921 | -3.50% | 216.9만 |
|---|
| 2026.01.12 | ₩16,498 | ₩16,645 | ₩16,323 | ₩16,444 | -0.33% | 140.5만 |
|---|
| 2026.01.09 | ₩16,940 | ₩17,101 | ₩16,511 | ₩16,552 | -2.30% | 200.5만 |
|---|
| 2026.01.08 | ₩16,967 | ₩17,088 | ₩16,612 | ₩16,994 | +0.16% | 208만 |
|---|
| 2026.01.07 | ₩16,659 | ₩17,128 | ₩16,471 | ₩17,101 | +2.66% | 172.8만 |
|---|
| 2026.01.06 | ₩16,176 | ₩16,780 | ₩16,176 | ₩16,766 | +3.65% | 215.4만 |
|---|
| 2026.01.05 | ₩16,364 | ₩16,659 | ₩16,196 | ₩16,243 | -0.74% | 266.6만 |
|---|
| 2026.01.02 | ₩17,504 | ₩17,517 | ₩16,511 | ₩16,619 | -5.06% | 174.4만 |
|---|
| 2025.12.31 | ₩17,799 | ₩18,040 | ₩17,544 | ₩17,584 | -1.21% | 122만 |
|---|
| 2025.12.30 | ₩18,000 | ₩18,047 | ₩17,732 | ₩17,906 | -0.52% | 167.8만 |
|---|
| 2025.12.29 | ₩17,584 | ₩18,185 | ₩17,490 | ₩18,148 | +3.20% | 191.8만 |
|---|
| 2025.12.26 | ₩17,423 | ₩17,846 | ₩17,383 | ₩17,651 | +1.31% | 129.7만 |
|---|
| 2025.12.24 | ₩17,222 | ₩17,524 | ₩17,101 | ₩17,490 | +1.56% | 71.1만 |
|---|
| 2025.12.23 | ₩17,410 | ₩17,464 | ₩17,014 | ₩17,209 | -1.16% | 109.6만 |
|---|
| 2025.12.22 | ₩17,101 | ₩17,590 | ₩17,101 | ₩17,490 | +2.27% | 113만 |
|---|
| 2025.12.19 | ₩17,423 | ₩17,504 | ₩17,142 | ₩17,209 | -1.23% | 191.1만 |
|---|
| 2025.12.18 | ₩17,397 | ₩17,490 | ₩17,209 | ₩17,397 | 0.00% | 129.9만 |
|---|
| 2025.12.17 | ₩17,236 | ₩17,759 | ₩17,128 | ₩17,182 | -0.31% | 144.3만 |
|---|
| 2025.12.16 | ₩17,021 | ₩17,363 | ₩16,833 | ₩17,276 | +1.50% | 170.8만 |
|---|
| 2025.12.15 | ₩17,423 | ₩17,504 | ₩17,021 | ₩17,021 | -2.31% | 143.9만 |
|---|
| 2025.12.12 | ₩17,504 | ₩17,625 | ₩17,343 | ₩17,437 | -0.38% | 138.4만 |
|---|
| 2025.12.11 | ₩17,611 | ₩17,718 | ₩17,370 | ₩17,477 | -0.76% | 163.5만 |
|---|
| 2025.12.10 | ₩17,692 | ₩17,839 | ₩17,135 | ₩17,611 | -0.45% | 222.9만 |
|---|
| 2025.12.09 | ₩16,847 | ₩17,705 | ₩16,840 | ₩17,625 | +4.62% | 264.3만 |
|---|
| 2025.12.08 | ₩16,552 | ₩16,981 | ₩16,498 | ₩16,900 | +2.11% | 269.2만 |
|---|
| 2025.12.05 | ₩16,069 | ₩16,511 | ₩16,042 | ₩16,471 | +2.50% | 220만 |
|---|
| 2025.12.04 | ₩16,203 | ₩16,337 | ₩15,948 | ₩16,109 | -0.58% | 189.7만 |
|---|
| 2025.12.03 | ₩15,720 | ₩16,216 | ₩15,613 | ₩16,189 | +2.99% | 335.5만 |
|---|
| 2025.12.02 | ₩15,586 | ₩15,948 | ₩15,492 | ₩15,733 | +0.95% | 346.1만 |
|---|
| 2025.12.01 | ₩15,733 | ₩16,116 | ₩15,733 | ₩15,854 | +0.77% | 423.6만 |
|---|
| 2025.11.28 | ₩15,639 | ₩16,169 | ₩15,613 | ₩16,095 | +2.92% | 347.3만 |
|---|
| 2025.11.26 | ₩17,376 | ₩17,464 | ₩14,922 | ₩15,613 | -10.15% | 1875.1만 |
|---|
| 2025.11.25 | ₩20,093 | ₩20,602 | ₩20,025 | ₩20,361 | +1.34% | 335.4만 |
|---|
| 2025.11.24 | ₩20,025 | ₩20,066 | ₩19,804 | ₩19,932 | -0.47% | 228.5만 |
|---|
| 2025.11.21 | ₩19,730 | ₩20,280 | ₩19,408 | ₩19,985 | +1.29% | 224.9만 |
|---|
| 2025.11.20 | ₩20,093 | ₩20,374 | ₩19,650 | ₩19,717 | -1.87% | 174.8만 |
|---|
| 2025.11.19 | ₩20,012 | ₩20,113 | ₩19,791 | ₩19,905 | -0.54% | 155.8만 |
|---|
| 2025.11.18 | ₩19,797 | ₩20,334 | ₩19,757 | ₩20,240 | +2.24% | 160.7만 |
|---|
| 2025.11.17 | ₩20,602 | ₩20,656 | ₩19,905 | ₩19,932 | -3.26% | 180.9만 |
|---|
| 2025.11.14 | ₩20,495 | ₩21,031 | ₩20,455 | ₩20,710 | +1.05% | 111.4만 |
|---|
| 2025.11.13 | ₩21,340 | ₩21,555 | ₩20,777 | ₩20,911 | -2.01% | 151.1만 |
|---|
| 2025.11.12 | ₩21,662 | ₩21,890 | ₩21,387 | ₩21,447 | -0.99% | 126.7만 |
|---|
| 2025.11.11 | ₩21,072 | ₩21,635 | ₩20,924 | ₩21,608 | +2.55% | 109.7만 |
|---|
| 2025.11.10 | ₩20,924 | ₩21,125 | ₩20,736 | ₩21,072 | +0.71% | 131.5만 |
|---|
| 2025.11.07 | ₩20,119 | ₩20,777 | ₩19,905 | ₩20,777 | +3.27% | 233.8만 |
|---|
| 2025.11.06 | ₩20,562 | ₩20,683 | ₩20,240 | ₩20,280 | -1.37% | 178.9만 |
|---|
| 2025.11.05 | ₩20,508 | ₩20,649 | ₩20,401 | ₩20,549 | +0.20% | 158.9만 |
|---|
| 2025.11.04 | ₩20,951 | ₩21,340 | ₩20,388 | ₩20,414 | -2.56% | 154.6만 |
|---|
| 2025.11.03 | ₩21,447 | ₩21,809 | ₩21,233 | ₩21,608 | +0.75% | 131.3만 |
|---|
| 2025.10.31 | ₩21,179 | ₩21,635 | ₩21,109 | ₩21,541 | +1.71% | 209.1만 |
|---|
| 2025.10.30 | ₩20,964 | ₩21,461 | ₩20,897 | ₩21,125 | +0.77% | 104.8만 |
|---|
| 2025.10.29 | ₩21,595 | ₩21,715 | ₩21,058 | ₩21,139 | -2.11% | 191.7만 |
|---|
| 2025.10.28 | ₩21,769 | ₩21,820 | ₩21,528 | ₩21,689 | -0.37% | 120.5만 |
|---|
| 2025.10.27 | ₩21,917 | ₩21,997 | ₩21,669 | ₩21,742 | -0.80% | 181.8만 |
|---|
| 2025.10.24 | ₩21,809 | ₩21,816 | ₩21,447 | ₩21,689 | -0.55% | 177.9만 |
|---|
| 2025.10.23 | ₩21,300 | ₩21,541 | ₩21,273 | ₩21,474 | +0.82% | 424.8만 |
|---|
| 2025.10.22 | ₩21,568 | ₩21,715 | ₩21,192 | ₩21,353 | -1.00% | 173.5만 |
|---|
| 2025.10.21 | ₩21,246 | ₩21,769 | ₩21,072 | ₩21,635 | +1.83% | 162.9만 |
|---|
| 2025.10.20 | ₩20,964 | ₩21,508 | ₩20,939 | ₩21,233 | +1.28% | 180.9만 |
|---|
| 2025.10.17 | ₩20,897 | ₩21,300 | ₩20,763 | ₩20,817 | -0.39% | 128.6만 |
|---|
| 2025.10.16 | ₩21,420 | ₩21,679 | ₩20,790 | ₩21,098 | -1.50% | 121.8만 |
|---|
| 2025.10.15 | ₩21,447 | ₩21,447 | ₩21,085 | ₩21,206 | -1.13% | 157.1만 |
|---|
| 2025.10.14 | ₩21,273 | ₩21,769 | ₩21,072 | ₩21,206 | -0.32% | 183.6만 |
|---|
| 2025.10.13 | ₩21,662 | ₩21,742 | ₩21,255 | ₩21,608 | -0.25% | 167.7만 |
|---|
| 2025.10.10 | ₩21,917 | ₩22,056 | ₩21,139 | ₩21,662 | -1.16% | 387.9만 |
|---|