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 | ₩47,413 | ₩48,028 | ₩46,999 | ₩47,627 | +0.45% | 117.1만 |
| 2026.10.08 | ₩46,051 | ₩47,520 | ₩45,556 | ₩47,413 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,171 | ₩46,598 | ₩45,530 | ₩45,890 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,385 | ₩47,053 | ₩45,636 | ₩46,224 | -0.35% | 162만 |
| 2026.10.05 | ₩45,342 | ₩46,385 | ₩45,249 | ₩46,131 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,211 | ₩46,371 | ₩45,035 | ₩45,329 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,623 | ₩46,772 | ₩45,236 | ₩45,997 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,621 | ₩45,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,461 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,073 | ₩44,394 | ₩43,192 | ₩44,047 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩43,005 | ₩44,581 | ₩42,163 | ₩44,394 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,783 | ₩46,144 | ₩44,862 | ₩45,089 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,638 | ₩47,747 | ₩45,463 | ₩45,730 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,465 | ₩47,427 | ₩46,224 | ₩46,999 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,600 | ₩47,841 | ₩45,369 | ₩46,371 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,667 | ₩47,774 | ₩46,358 | ₩46,719 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,188 | ₩48,188 | ₩46,465 | ₩46,825 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,692 | ₩48,682 | ₩46,304 | ₩48,188 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩49,003 | ₩50,232 | ₩48,789 | ₩49,217 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,820 | ₩51,875 | ₩50,139 | ₩50,272 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,431 | ₩51,849 | ₩49,404 | ₩51,715 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,228 | ₩48,803 | ₩47,667 | ₩48,415 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,612 | ₩48,095 | ₩46,278 | ₩47,720 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩47,974 | ₩47,974 | ₩46,371 | ₩46,799 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,337 | ₩49,591 | ₩46,491 | ₩47,827 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,112 | ₩50,326 | ₩48,562 | ₩49,911 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩51,020 | ₩52,049 | ₩49,938 | ₩50,392 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩48,963 | ₩50,045 | ₩48,469 | ₩49,858 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,442 | ₩49,845 | ₩48,228 | ₩49,003 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,467 | ₩49,404 | ₩47,467 | ₩49,177 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩47,881 | ₩48,803 | ₩47,680 | ₩48,322 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,238 | ₩48,201 | ₩45,823 | ₩47,948 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,461 | ₩45,930 | ₩44,421 | ₩45,196 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,543 | ₩45,970 | ₩44,875 | ₩45,423 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,688 | ₩46,171 | ₩44,528 | ₩45,797 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,701 | ₩45,423 | ₩44,153 | ₩44,835 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,781 | ₩45,489 | ₩44,487 | ₩44,902 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,566 | ₩45,570 | ₩42,991 | ₩45,196 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,232 | ₩43,819 | ₩43,111 | ₩43,419 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,350 | ₩42,978 | ₩41,562 | ₩42,590 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,423 | ₩45,423 | ₩42,804 | ₩43,178 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩42,003 | ₩45,102 | ₩41,842 | ₩44,741 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,138 | ₩43,860 | ₩41,762 | ₩41,882 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,753 | ₩45,022 | ₩43,499 | ₩44,180 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,459 | ₩44,354 | ₩43,111 | ₩44,100 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,152 | ₩43,860 | ₩42,711 | ₩43,739 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,348 | ₩42,484 | ₩40,814 | ₩42,310 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,777 | ₩42,898 | ₩41,989 | ₩42,497 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,241 | ₩42,430 | ₩41,241 | ₩42,417 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,816 | ₩42,831 | ₩41,174 | ₩41,909 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,812 | ₩40,961 | ₩39,451 | ₩40,814 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,226 | ₩40,480 | ₩38,062 | ₩40,119 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,264 | ₩41,722 | ₩39,264 | ₩41,348 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,876 | ₩40,279 | ₩38,716 | ₩39,451 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,739 | ₩39,598 | ₩36,726 | ₩38,208 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,216 | ₩35,871 | ₩34,481 | ₩35,830 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,214 | ₩35,724 | ₩33,853 | ₩34,748 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,827 | ₩36,739 | ₩33,533 | ₩34,722 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,281 | ₩42,043 | ₩40,613 | ₩41,335 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,109 | ₩42,898 | ₩41,214 | ₩42,337 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,111 | ₩44,354 | ₩41,695 | ₩42,964 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,190 | ₩44,073 | ₩41,455 | ₩43,980 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,802 | ₩43,085 | ₩41,468 | ₩41,789 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,613 | ₩42,684 | ₩40,413 | ₩40,987 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,430 | ₩43,472 | ₩41,388 | ₩42,671 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩44,033 | ₩44,234 | ₩41,655 | ₩41,735 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,747 | ₩42,924 | ₩40,493 | ₩42,844 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,310 | ₩42,924 | ₩41,629 | ₩42,150 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,337 | ₩43,258 | ₩41,856 | ₩43,031 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,281 | ₩42,230 | ₩40,466 | ₩41,789 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,709 | ₩42,884 | ₩41,455 | ₩41,482 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,375 | ₩42,390 | ₩41,054 | ₩41,535 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,052 | ₩40,333 | ₩39,130 | ₩40,039 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,802 | ₩42,296 | ₩40,279 | ₩40,680 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,783 | ₩41,268 | ₩38,783 | ₩41,121 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,584 | ₩40,480 | ₩38,289 | ₩38,369 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,678 | ₩41,094 | ₩39,531 | ₩39,972 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,785 | ₩40,252 | ₩38,796 | ₩39,865 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,598 | ₩40,680 | ₩38,369 | ₩39,251 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,079 | ₩40,466 | ₩39,277 | ₩40,199 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,657 | ₩43,673 | ₩40,226 | ₩40,386 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,686 | ₩44,541 | ₩42,644 | ₩43,218 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,287 | ₩45,222 | ₩43,512 | ₩43,713 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩43,966 | ₩43,993 | ₩42,029 | ₩43,766 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,245 | ₩44,113 | ₩42,711 | ₩43,833 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,194 | ₩45,423 | ₩43,713 | ₩43,966 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,224 | ₩46,986 | ₩44,381 | ₩45,636 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,837 | ₩47,293 | ₩45,115 | ₩46,906 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩47,026 | ₩47,787 | ₩45,530 | ₩46,371 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,188 | ₩48,629 | ₩46,772 | ₩47,346 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩47,988 | ₩47,988 | ₩46,197 | ₩46,906 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩48,963 | ₩49,952 | ₩47,440 | ₩48,909 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,417 | ₩50,954 | ₩48,201 | ₩50,673 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,503 | ₩48,001 | ₩45,463 | ₩47,734 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,089 | ₩46,638 | ₩44,434 | ₩45,209 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩46,051 | ₩46,959 | ₩45,035 | ₩45,089 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩45,917 | ₩46,491 | ₩44,848 | ₩45,864 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,304 | ₩47,173 | ₩45,583 | ₩45,890 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,075 | ₩45,823 | ₩43,980 | ₩45,757 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩43,966 | ₩45,930 | ₩42,751 | ₩45,917 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩46,892 | ₩47,413 | ₩44,220 | ₩44,755 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩44,955 | ₩46,505 | ₩44,902 | ₩45,623 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩44,968 | ₩45,610 | ₩44,487 | ₩45,035 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩43,913 | ₩45,142 | ₩43,058 | ₩44,608 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,342 | ₩45,703 | ₩43,459 | ₩43,713 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩45,984 | ₩46,825 | ₩45,396 | ₩45,436 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,574 | ₩48,495 | ₩45,342 | ₩45,770 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,482 | ₩48,562 | ₩46,999 | ₩48,068 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,805 | ₩50,620 | ₩48,843 | ₩49,070 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,431 | ₩49,431 | ₩47,427 | ₩48,589 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,524 | ₩49,698 | ₩47,346 | ₩49,364 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,602 | ₩50,259 | ₩48,455 | ₩49,150 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,379 | ₩51,047 | ₩47,854 | ₩48,362 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,079 | ₩49,110 | ₩46,772 | ₩48,829 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,293 | ₩48,095 | ₩46,505 | ₩47,654 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,604 | ₩50,887 | ₩47,934 | ₩48,041 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,604 | ₩50,486 | ₩48,175 | ₩49,123 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,360 | ₩49,938 | ₩47,360 | ₩49,871 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,841 | ₩49,097 | ₩45,877 | ₩47,093 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,748 | ₩55,910 | ₩49,658 | ₩50,072 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,418 | ₩57,420 | ₩51,621 | ₩52,490 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,767 | ₩59,651 | ₩57,273 | ₩58,515 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,437 | ₩59,998 | ₩57,954 | ₩58,261 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,475 | ₩59,704 | ₩57,393 | ₩57,820 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,763 | ₩57,633 | ₩55,563 | ₩57,112 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,231 | ₩57,286 | ₩54,828 | ₩55,082 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,637 | ₩55,883 | ₩52,623 | ₩55,549 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,265 | ₩53,412 | ₩51,274 | ₩52,597 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,521 | ₩54,521 | ₩51,795 | ₩53,265 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,622 | ₩59,223 | ₩54,961 | ₩55,042 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,391 | ₩57,660 | ₩56,084 | ₩56,578 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,618 | ₩57,259 | ₩55,910 | ₩56,752 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,576 | ₩58,114 | ₩54,788 | ₩56,939 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,673 | ₩58,355 | ₩56,351 | ₩56,498 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩55,950 | ₩57,339 | ₩55,148 | ₩56,858 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,454 | ₩55,843 | ₩54,253 | ₩55,416 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,175 | ₩55,629 | ₩53,011 | ₩53,853 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩55,042 | ₩57,139 | ₩54,975 | ₩56,324 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩57,005 | ₩57,834 | ₩54,280 | ₩55,429 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,341 | ₩58,341 | ₩54,895 | ₩56,044 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩58,956 | ₩60,011 | ₩57,513 | ₩59,263 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,818 | ₩58,889 | ₩55,522 | ₩58,007 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,792 | ₩59,210 | ₩56,792 | ₩57,660 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,710 | ₩58,154 | ₩55,416 | ₩57,526 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,246 | ₩59,918 | ₩56,591 | ₩56,752 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩57,059 | ₩58,502 | ₩56,671 | ₩57,246 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,231 | ₩57,219 | ₩54,841 | ₩56,712 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,074 | ₩58,782 | ₩56,257 | ₩56,778 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,174 | ₩61,174 | ₩57,754 | ₩58,234 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,735 | ₩61,828 | ₩59,170 | ₩59,704 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,296 | ₩62,790 | ₩60,238 | ₩61,708 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,550 | ₩63,792 | ₩61,655 | ₩63,111 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,416 | ₩64,647 | ₩62,376 | ₩63,191 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,145 | ₩64,126 | ₩60,011 | ₩62,857 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩58,061 | ₩61,508 | ₩57,754 | ₩60,132 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩57,941 | ₩60,132 | ₩57,713 | ₩59,611 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,635 | ₩59,036 | ₩57,460 | ₩58,422 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩58,916 | ₩60,666 | ₩58,341 | ₩60,532 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,114 | ₩58,662 | ₩56,217 | ₩57,553 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,124 | ₩59,851 | ₩55,349 | ₩57,820 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,664 | ₩59,677 | ₩55,322 | ₩56,084 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,557 | ₩61,401 | ₩58,796 | ₩60,599 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,597 | ₩59,998 | ₩58,101 | ₩59,798 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,651 | ₩60,519 | ₩59,183 | ₩59,691 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,288 | ₩60,626 | ₩57,607 | ₩59,450 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,135 | ₩58,969 | ₩54,026 | ₩58,582 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,249 | ₩56,565 | ₩51,889 | ₩54,227 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,209 | ₩52,917 | ₩47,948 | ₩50,673 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,110 | ₩57,807 | ₩55,576 | ₩57,486 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,545 | ₩56,671 | ₩52,436 | ₩55,897 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩51,915 | ₩53,732 | ₩50,606 | ₩53,599 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,143 | ₩53,786 | ₩50,633 | ₩51,034 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,837 | ₩54,240 | ₩50,152 | ₩52,450 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,313 | ₩57,901 | ₩51,782 | ₩53,278 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,168 | ₩59,757 | ₩57,713 | ₩58,208 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,437 | ₩60,172 | ₩58,047 | ₩58,368 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩64,033 | ₩64,126 | ₩58,047 | ₩59,611 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩66,798 | ₩67,907 | ₩65,502 | ₩65,930 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,268 | ₩68,268 | ₩65,609 | ₩66,531 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,332 | ₩68,695 | ₩67,172 | ₩67,800 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩66,918 | ₩68,415 | ₩66,851 | ₩67,306 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩64,981 | ₩67,038 | ₩64,313 | ₩66,972 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,602 | ₩68,735 | ₩63,151 | ₩64,033 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,279 | ₩69,403 | ₩67,279 | ₩68,187 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩70,886 | ₩71,060 | ₩68,535 | ₩69,457 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩75,068 | ₩75,669 | ₩70,646 | ₩70,806 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,257 | ₩77,178 | ₩73,772 | ₩75,001 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩77,780 | ₩79,142 | ₩76,203 | ₩76,871 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩76,884 | ₩79,530 | ₩76,791 | ₩77,860 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,556 | ₩80,131 | ₩77,259 | ₩77,406 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,745 | ₩81,934 | ₩79,209 | ₩79,476 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,118 | ₩83,030 | ₩79,490 | ₩81,307 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩78,060 | ₩80,892 | ₩78,060 | ₩80,224 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩75,041 | ₩80,158 | ₩74,199 | ₩78,434 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,345 | ₩80,371 | ₩73,919 | ₩74,894 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩81,814 | ₩81,828 | ₩79,530 | ₩79,784 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,429 | ₩83,310 | ₩81,574 | ₩81,921 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩83,003 | ₩84,019 | ₩82,589 | ₩83,070 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩83,003 | ₩83,484 | ₩82,255 | ₩83,404 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,404 | ₩83,644 | ₩81,881 | ₩83,003 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩82,843 | ₩83,725 | ₩81,881 | ₩83,671 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩81,988 | ₩84,513 | ₩81,707 | ₩83,524 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,675 | ₩82,496 | ₩78,474 | ₩81,721 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,619 | ₩78,835 | ₩77,365 | ₩78,675 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,180 | ₩79,543 | ₩76,524 | ₩76,751 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,633 | ₩79,049 | ₩77,272 | ₩77,993 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,104 | ₩80,305 | ₩77,860 | ₩77,993 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩81,934 | ₩81,988 | ₩79,142 | ₩79,663 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,387 | ₩83,444 | ₩81,173 | ₩82,068 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,667 | ₩82,496 | ₩79,837 | ₩81,721 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,452 | ₩83,217 | ₩80,452 | ₩81,934 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,425 | ₩82,121 | ₩79,423 | ₩80,705 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩76,858 | ₩80,919 | ₩76,617 | ₩80,305 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,518 | ₩76,430 | ₩73,211 | ₩76,150 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,146 | ₩74,680 | ₩72,569 | ₩73,104 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,478 | ₩75,134 | ₩73,237 | ₩74,520 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩72,943 | ₩73,424 | ₩71,888 | ₩73,277 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩72,943 | ₩73,478 | ₩72,596 | ₩73,171 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩73,010 | ₩73,237 | ₩71,794 | ₩72,569 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,583 | ₩73,932 | ₩71,888 | ₩72,783 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩72,930 | ₩73,491 | ₩72,182 | ₩72,636 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,151 | ₩73,491 | ₩69,376 | ₩72,703 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,518 | ₩73,718 | ₩68,508 | ₩69,978 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,609 | ₩72,730 | ₩71,233 | ₩72,169 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,329 | ₩73,638 | ₩71,434 | ₩72,462 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩75,949 | ₩75,949 | ₩72,316 | ₩73,010 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,760 | ₩77,072 | ₩73,945 | ₩75,949 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,595 | ₩79,222 | ₩75,535 | ₩75,936 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩80,826 | ₩81,494 | ₩78,421 | ₩79,156 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,637 | ₩80,558 | ₩78,888 | ₩80,278 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩79,770 | ₩80,492 | ₩78,033 | ₩79,904 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,432 | ₩78,995 | ₩76,457 | ₩78,942 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,409 | ₩79,743 | ₩77,365 | ₩78,768 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,600 | ₩82,108 | ₩79,503 | ₩79,610 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩83,017 | ₩83,644 | ₩81,387 | ₩81,547 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,381 | ₩85,461 | ₩82,402 | ₩84,152 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩84,887 | ₩85,395 | ₩83,618 | ₩85,034 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩83,778 | ₩85,368 | ₩83,123 | ₩84,927 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩86,837 | ₩87,358 | ₩84,446 | ₩84,660 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,229 | ₩89,509 | ₩87,038 | ₩87,492 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,509 | ₩90,979 | ₩87,853 | ₩89,028 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,519 | ₩89,763 | ₩86,931 | ₩88,534 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩86,918 | ₩88,080 | ₩81,440 | ₩87,692 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,658 | ₩89,509 | ₩82,469 | ₩87,626 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩72,943 | ₩77,031 | ₩72,262 | ₩76,217 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,209 | ₩73,505 | ₩71,781 | ₩73,197 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩72,783 | ₩73,999 | ₩71,193 | ₩71,314 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,453 | ₩75,442 | ₩72,476 | ₩72,930 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,709 | ₩75,709 | ₩73,090 | ₩73,798 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,142 | ₩75,028 | ₩71,714 | ₩74,587 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,171 | ₩73,518 | ₩72,476 | ₩73,291 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,201 | ₩75,923 | ₩71,447 | ₩71,768 | -4.57% | 88.6만 |
|---|