시장 데이터를 불러오는 중
전체 종목
페가시스템즈 과거 주가
Pegasystems Inc. - Common Stock · PEGA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pegasystems Inc. - Common Stock · PEGA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,557 | ₩48,174 | ₩47,142 | ₩47,772 | +0.45% | 117.1만 |
| 2026.10.08 | ₩46,190 | ₩47,665 | ₩45,695 | ₩47,557 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,311 | ₩46,740 | ₩45,668 | ₩46,030 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,525 | ₩47,196 | ₩45,775 | ₩46,365 | -0.35% | 162만 |
| 2026.10.05 | ₩45,480 | ₩46,525 | ₩45,386 | ₩46,271 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,351 | ₩46,512 | ₩45,172 | ₩45,467 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,762 | ₩46,914 | ₩45,373 | ₩46,137 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,757 | ₩45,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,596 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,207 | ₩44,529 | ₩43,323 | ₩44,180 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩43,135 | ₩44,716 | ₩42,291 | ₩44,529 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,922 | ₩46,284 | ₩44,998 | ₩45,226 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,780 | ₩47,892 | ₩45,601 | ₩45,869 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,606 | ₩47,571 | ₩46,365 | ₩47,142 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,745 | ₩47,986 | ₩45,507 | ₩46,512 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,812 | ₩47,919 | ₩46,499 | ₩46,861 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,335 | ₩48,335 | ₩46,606 | ₩46,968 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,834 | ₩48,830 | ₩46,445 | ₩48,335 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩49,152 | ₩50,385 | ₩48,938 | ₩49,366 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,974 | ₩52,033 | ₩50,291 | ₩50,425 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,581 | ₩52,006 | ₩49,554 | ₩51,872 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,375 | ₩48,951 | ₩47,812 | ₩48,562 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,753 | ₩48,241 | ₩46,418 | ₩47,866 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩48,120 | ₩48,120 | ₩46,512 | ₩46,941 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,487 | ₩49,742 | ₩46,633 | ₩47,973 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,264 | ₩50,479 | ₩48,710 | ₩50,063 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩51,175 | ₩52,207 | ₩50,090 | ₩50,546 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩49,112 | ₩50,197 | ₩48,616 | ₩50,010 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,589 | ₩49,996 | ₩48,375 | ₩49,152 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,611 | ₩49,554 | ₩47,611 | ₩49,326 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩48,026 | ₩48,951 | ₩47,825 | ₩48,469 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,378 | ₩48,348 | ₩45,963 | ₩48,093 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,596 | ₩46,070 | ₩44,556 | ₩45,333 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,681 | ₩46,110 | ₩45,011 | ₩45,561 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,824 | ₩46,311 | ₩44,663 | ₩45,936 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,837 | ₩45,561 | ₩44,288 | ₩44,971 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,917 | ₩45,628 | ₩44,623 | ₩45,038 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,698 | ₩45,708 | ₩43,122 | ₩45,333 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,363 | ₩43,953 | ₩43,242 | ₩43,551 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,479 | ₩43,108 | ₩41,688 | ₩42,720 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,561 | ₩45,561 | ₩42,934 | ₩43,309 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩42,130 | ₩45,239 | ₩41,969 | ₩44,877 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,269 | ₩43,993 | ₩41,889 | ₩42,010 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,886 | ₩45,159 | ₩43,631 | ₩44,314 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,591 | ₩44,489 | ₩43,242 | ₩44,234 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,283 | ₩43,993 | ₩42,840 | ₩43,872 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,474 | ₩42,613 | ₩40,938 | ₩42,438 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,907 | ₩43,028 | ₩42,117 | ₩42,626 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,366 | ₩42,559 | ₩41,366 | ₩42,546 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,943 | ₩42,961 | ₩41,299 | ₩42,036 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,933 | ₩41,085 | ₩39,571 | ₩40,938 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,348 | ₩40,603 | ₩38,177 | ₩40,241 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,383 | ₩41,849 | ₩39,383 | ₩41,474 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,995 | ₩40,402 | ₩38,834 | ₩39,571 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,851 | ₩39,718 | ₩36,837 | ₩38,325 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,323 | ₩35,980 | ₩34,586 | ₩35,939 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,318 | ₩35,832 | ₩33,956 | ₩34,854 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,929 | ₩36,851 | ₩33,635 | ₩34,827 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,407 | ₩42,170 | ₩40,737 | ₩41,460 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,237 | ₩43,028 | ₩41,340 | ₩42,465 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,242 | ₩44,489 | ₩41,822 | ₩43,095 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,318 | ₩44,207 | ₩41,581 | ₩44,113 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,929 | ₩43,216 | ₩41,594 | ₩41,916 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,737 | ₩42,814 | ₩40,536 | ₩41,112 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,559 | ₩43,604 | ₩41,514 | ₩42,800 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩44,167 | ₩44,368 | ₩41,782 | ₩41,862 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,871 | ₩43,055 | ₩40,616 | ₩42,974 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,438 | ₩43,055 | ₩41,755 | ₩42,278 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,465 | ₩43,390 | ₩41,983 | ₩43,162 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,407 | ₩42,358 | ₩40,589 | ₩41,916 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,835 | ₩43,015 | ₩41,581 | ₩41,608 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,500 | ₩42,519 | ₩41,179 | ₩41,661 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,174 | ₩40,455 | ₩39,249 | ₩40,160 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,929 | ₩42,425 | ₩40,402 | ₩40,804 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,901 | ₩41,393 | ₩38,901 | ₩41,246 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,705 | ₩40,603 | ₩38,405 | ₩38,485 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,799 | ₩41,219 | ₩39,651 | ₩40,093 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,906 | ₩40,375 | ₩38,914 | ₩39,986 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,718 | ₩40,804 | ₩38,485 | ₩39,370 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,201 | ₩40,589 | ₩39,397 | ₩40,321 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,787 | ₩43,805 | ₩40,348 | ₩40,509 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,819 | ₩44,676 | ₩42,773 | ₩43,350 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,422 | ₩45,360 | ₩43,644 | ₩43,845 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩44,100 | ₩44,127 | ₩42,157 | ₩43,899 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,376 | ₩44,247 | ₩42,840 | ₩43,966 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,328 | ₩45,561 | ₩43,845 | ₩44,100 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,365 | ₩47,129 | ₩44,515 | ₩45,775 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,976 | ₩47,437 | ₩45,252 | ₩47,048 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩47,169 | ₩47,933 | ₩45,668 | ₩46,512 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,335 | ₩48,777 | ₩46,914 | ₩47,490 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩48,134 | ₩48,134 | ₩46,338 | ₩47,048 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩49,112 | ₩50,103 | ₩47,584 | ₩49,058 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,567 | ₩51,108 | ₩48,348 | ₩50,827 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,641 | ₩48,147 | ₩45,601 | ₩47,879 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,226 | ₩46,780 | ₩44,569 | ₩45,346 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩46,190 | ₩47,102 | ₩45,172 | ₩45,226 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩46,056 | ₩46,633 | ₩44,984 | ₩46,003 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,445 | ₩47,316 | ₩45,721 | ₩46,030 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,212 | ₩45,963 | ₩44,113 | ₩45,896 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩44,100 | ₩46,070 | ₩42,881 | ₩46,056 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩47,035 | ₩47,557 | ₩44,355 | ₩44,891 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩45,092 | ₩46,646 | ₩45,038 | ₩45,762 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩45,105 | ₩45,748 | ₩44,623 | ₩45,172 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩44,046 | ₩45,279 | ₩43,189 | ₩44,743 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,480 | ₩45,842 | ₩43,591 | ₩43,845 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩46,123 | ₩46,968 | ₩45,534 | ₩45,574 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,718 | ₩48,643 | ₩45,480 | ₩45,909 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,629 | ₩48,710 | ₩47,142 | ₩48,214 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,956 | ₩50,773 | ₩48,991 | ₩49,219 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,581 | ₩49,581 | ₩47,571 | ₩48,737 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,675 | ₩49,849 | ₩47,490 | ₩49,514 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,750 | ₩50,412 | ₩48,603 | ₩49,299 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,532 | ₩51,202 | ₩48,000 | ₩48,509 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,222 | ₩49,259 | ₩46,914 | ₩48,978 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,437 | ₩48,241 | ₩46,646 | ₩47,799 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,755 | ₩51,041 | ₩48,080 | ₩48,187 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,755 | ₩50,639 | ₩48,321 | ₩49,273 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,504 | ₩50,090 | ₩47,504 | ₩50,023 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,986 | ₩49,246 | ₩46,016 | ₩47,236 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,914 | ₩56,080 | ₩49,809 | ₩50,224 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,589 | ₩57,594 | ₩51,778 | ₩52,649 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,942 | ₩59,832 | ₩57,447 | ₩58,693 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,617 | ₩60,180 | ₩58,130 | ₩58,438 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,653 | ₩59,885 | ₩57,567 | ₩57,996 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,932 | ₩57,808 | ₩55,731 | ₩57,286 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,401 | ₩57,460 | ₩54,994 | ₩55,249 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,797 | ₩56,053 | ₩52,783 | ₩55,718 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,427 | ₩53,574 | ₩51,430 | ₩52,757 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,686 | ₩54,686 | ₩51,953 | ₩53,427 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,800 | ₩59,403 | ₩55,128 | ₩55,209 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,562 | ₩57,835 | ₩56,254 | ₩56,750 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,790 | ₩57,433 | ₩56,080 | ₩56,924 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,745 | ₩58,291 | ₩54,954 | ₩57,112 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,849 | ₩58,532 | ₩56,522 | ₩56,669 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩56,120 | ₩57,514 | ₩55,316 | ₩57,031 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,619 | ₩56,013 | ₩54,418 | ₩55,584 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,343 | ₩55,798 | ₩53,172 | ₩54,016 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩55,209 | ₩57,313 | ₩55,142 | ₩56,495 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩57,179 | ₩58,009 | ₩54,445 | ₩55,597 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,519 | ₩58,519 | ₩55,061 | ₩56,214 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩59,135 | ₩60,194 | ₩57,688 | ₩59,443 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,991 | ₩59,068 | ₩55,691 | ₩58,184 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,964 | ₩59,390 | ₩56,964 | ₩57,835 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,879 | ₩58,331 | ₩55,584 | ₩57,701 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,420 | ₩60,100 | ₩56,763 | ₩56,924 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩57,232 | ₩58,679 | ₩56,844 | ₩57,420 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,401 | ₩57,393 | ₩55,008 | ₩56,884 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,251 | ₩58,961 | ₩56,428 | ₩56,951 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,360 | ₩61,360 | ₩57,929 | ₩58,411 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,922 | ₩62,016 | ₩59,349 | ₩59,885 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,485 | ₩62,981 | ₩60,422 | ₩61,896 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,740 | ₩63,986 | ₩61,842 | ₩63,303 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,606 | ₩64,844 | ₩62,566 | ₩63,383 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,328 | ₩64,321 | ₩60,194 | ₩63,048 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩58,237 | ₩61,695 | ₩57,929 | ₩60,314 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩58,117 | ₩60,314 | ₩57,889 | ₩59,792 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,813 | ₩59,215 | ₩57,634 | ₩58,599 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩59,095 | ₩60,850 | ₩58,519 | ₩60,716 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,291 | ₩58,840 | ₩56,388 | ₩57,728 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,294 | ₩60,033 | ₩55,517 | ₩57,996 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,845 | ₩59,859 | ₩55,490 | ₩56,254 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,738 | ₩61,587 | ₩58,974 | ₩60,783 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,778 | ₩60,180 | ₩58,277 | ₩59,979 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,832 | ₩60,703 | ₩59,363 | ₩59,872 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,465 | ₩60,810 | ₩57,782 | ₩59,631 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,303 | ₩59,148 | ₩54,190 | ₩58,760 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,408 | ₩56,736 | ₩52,046 | ₩54,391 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,368 | ₩53,078 | ₩48,093 | ₩50,827 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,281 | ₩57,983 | ₩55,745 | ₩57,661 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,708 | ₩56,844 | ₩52,596 | ₩56,066 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩52,073 | ₩53,896 | ₩50,760 | ₩53,762 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,301 | ₩53,949 | ₩50,787 | ₩51,189 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,998 | ₩54,405 | ₩50,304 | ₩52,609 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,487 | ₩58,076 | ₩51,939 | ₩53,440 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,344 | ₩59,939 | ₩57,889 | ₩58,385 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,617 | ₩60,355 | ₩58,224 | ₩58,545 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩64,227 | ₩64,321 | ₩58,224 | ₩59,792 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩67,001 | ₩68,113 | ₩65,701 | ₩66,130 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,475 | ₩68,475 | ₩65,808 | ₩66,733 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,537 | ₩68,904 | ₩67,376 | ₩68,006 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩67,122 | ₩68,622 | ₩67,055 | ₩67,510 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩65,179 | ₩67,242 | ₩64,509 | ₩67,175 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,810 | ₩68,944 | ₩63,343 | ₩64,227 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,483 | ₩69,614 | ₩67,483 | ₩68,395 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩71,101 | ₩71,276 | ₩68,743 | ₩69,668 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩75,296 | ₩75,899 | ₩70,860 | ₩71,021 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,488 | ₩77,413 | ₩73,996 | ₩75,229 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩78,016 | ₩79,383 | ₩76,435 | ₩77,105 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩77,118 | ₩79,771 | ₩77,024 | ₩78,096 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,798 | ₩80,374 | ₩77,493 | ₩77,641 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,991 | ₩82,183 | ₩79,450 | ₩79,718 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,361 | ₩83,282 | ₩79,731 | ₩81,554 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩78,297 | ₩81,138 | ₩78,297 | ₩80,468 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩75,269 | ₩80,401 | ₩74,425 | ₩78,673 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,589 | ₩80,616 | ₩74,143 | ₩75,122 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩82,063 | ₩82,076 | ₩79,771 | ₩80,026 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,679 | ₩83,564 | ₩81,822 | ₩82,170 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩83,255 | ₩84,274 | ₩82,840 | ₩83,322 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩83,255 | ₩83,738 | ₩82,505 | ₩83,657 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,657 | ₩83,899 | ₩82,130 | ₩83,255 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩83,095 | ₩83,979 | ₩82,130 | ₩83,925 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩82,237 | ₩84,770 | ₩81,956 | ₩83,778 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,914 | ₩82,746 | ₩78,713 | ₩81,969 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,855 | ₩79,075 | ₩77,601 | ₩78,914 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,418 | ₩79,785 | ₩76,756 | ₩76,984 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,869 | ₩79,289 | ₩77,507 | ₩78,230 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,348 | ₩80,549 | ₩78,096 | ₩78,230 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩82,183 | ₩82,237 | ₩79,383 | ₩79,905 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,634 | ₩83,698 | ₩81,420 | ₩82,317 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,915 | ₩82,746 | ₩80,080 | ₩81,969 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,696 | ₩83,470 | ₩80,696 | ₩82,183 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,669 | ₩82,371 | ₩79,664 | ₩80,951 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩77,091 | ₩81,165 | ₩76,850 | ₩80,549 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,741 | ₩76,663 | ₩73,433 | ₩76,381 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,371 | ₩74,907 | ₩72,790 | ₩73,326 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,701 | ₩75,363 | ₩73,460 | ₩74,746 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩73,165 | ₩73,647 | ₩72,106 | ₩73,500 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩73,165 | ₩73,701 | ₩72,817 | ₩73,393 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩73,232 | ₩73,460 | ₩72,013 | ₩72,790 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,803 | ₩74,157 | ₩72,106 | ₩73,004 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩73,152 | ₩73,714 | ₩72,401 | ₩72,857 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,364 | ₩73,714 | ₩69,587 | ₩72,924 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,741 | ₩73,942 | ₩68,716 | ₩70,190 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,830 | ₩72,951 | ₩71,450 | ₩72,388 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,549 | ₩73,862 | ₩71,651 | ₩72,683 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩76,180 | ₩76,180 | ₩72,535 | ₩73,232 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,988 | ₩77,306 | ₩74,170 | ₩76,180 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,833 | ₩79,463 | ₩75,765 | ₩76,167 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩81,071 | ₩81,741 | ₩78,659 | ₩79,396 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,879 | ₩80,803 | ₩79,128 | ₩80,522 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩80,013 | ₩80,736 | ₩78,271 | ₩80,147 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,668 | ₩79,235 | ₩76,689 | ₩79,182 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,651 | ₩79,986 | ₩77,601 | ₩79,008 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,848 | ₩82,358 | ₩79,745 | ₩79,852 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩83,269 | ₩83,899 | ₩81,634 | ₩81,795 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,641 | ₩85,721 | ₩82,652 | ₩84,408 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩85,145 | ₩85,654 | ₩83,872 | ₩85,292 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩84,033 | ₩85,627 | ₩83,376 | ₩85,185 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩87,101 | ₩87,624 | ₩84,703 | ₩84,917 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,500 | ₩89,781 | ₩87,302 | ₩87,758 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,781 | ₩91,255 | ₩88,120 | ₩89,299 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,785 | ₩90,036 | ₩87,195 | ₩88,803 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩87,182 | ₩88,348 | ₩81,688 | ₩87,959 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,912 | ₩89,781 | ₩82,719 | ₩87,892 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩73,165 | ₩77,266 | ₩72,482 | ₩76,448 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,428 | ₩73,728 | ₩71,999 | ₩73,420 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩73,004 | ₩74,224 | ₩71,410 | ₩71,530 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,679 | ₩75,671 | ₩72,696 | ₩73,152 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,939 | ₩75,939 | ₩73,312 | ₩74,023 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,361 | ₩75,256 | ₩71,932 | ₩74,813 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,393 | ₩73,741 | ₩72,696 | ₩73,513 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,430 | ₩76,153 | ₩71,664 | ₩71,986 | -4.57% | 88.6만 |
|---|