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 | ₩47,407 | ₩48,021 | ₩46,993 | ₩47,621 | +0.45% | 117.1만 |
| 2026.10.08 | ₩46,044 | ₩47,514 | ₩45,550 | ₩47,407 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,165 | ₩46,592 | ₩45,523 | ₩45,884 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,378 | ₩47,046 | ₩45,630 | ₩46,218 | -0.35% | 162만 |
| 2026.10.05 | ₩45,336 | ₩46,378 | ₩45,243 | ₩46,124 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,205 | ₩46,365 | ₩45,029 | ₩45,323 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,617 | ₩46,766 | ₩45,230 | ₩45,991 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,615 | ₩45,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,455 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,067 | ₩44,388 | ₩43,186 | ₩44,041 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩42,999 | ₩44,575 | ₩42,157 | ₩44,388 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,777 | ₩46,138 | ₩44,855 | ₩45,083 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,632 | ₩47,741 | ₩45,457 | ₩45,724 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,458 | ₩47,420 | ₩46,218 | ₩46,993 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,594 | ₩47,834 | ₩45,363 | ₩46,365 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,661 | ₩47,767 | ₩46,352 | ₩46,712 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,182 | ₩48,182 | ₩46,458 | ₩46,819 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,686 | ₩48,676 | ₩46,298 | ₩48,182 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩48,996 | ₩50,225 | ₩48,783 | ₩49,210 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,813 | ₩51,868 | ₩50,132 | ₩50,265 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,424 | ₩51,842 | ₩49,397 | ₩51,708 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,222 | ₩48,796 | ₩47,661 | ₩48,409 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,605 | ₩48,088 | ₩46,271 | ₩47,714 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩47,968 | ₩47,968 | ₩46,365 | ₩46,792 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,330 | ₩49,584 | ₩46,485 | ₩47,821 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,105 | ₩50,319 | ₩48,556 | ₩49,905 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩51,013 | ₩52,042 | ₩49,931 | ₩50,386 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩48,956 | ₩50,038 | ₩48,462 | ₩49,851 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,435 | ₩49,838 | ₩48,222 | ₩48,996 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,460 | ₩49,397 | ₩47,460 | ₩49,170 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩47,874 | ₩48,796 | ₩47,674 | ₩48,315 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,231 | ₩48,195 | ₩45,817 | ₩47,941 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,455 | ₩45,924 | ₩44,415 | ₩45,189 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,537 | ₩45,964 | ₩44,869 | ₩45,417 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,682 | ₩46,165 | ₩44,522 | ₩45,791 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,695 | ₩45,417 | ₩44,148 | ₩44,829 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,775 | ₩45,483 | ₩44,481 | ₩44,896 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,560 | ₩45,563 | ₩42,985 | ₩45,189 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,226 | ₩43,814 | ₩43,106 | ₩43,413 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,344 | ₩42,972 | ₩41,556 | ₩42,585 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,417 | ₩45,417 | ₩42,798 | ₩43,172 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩41,997 | ₩45,096 | ₩41,837 | ₩44,735 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,132 | ₩43,854 | ₩41,756 | ₩41,877 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,747 | ₩45,016 | ₩43,493 | ₩44,174 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,453 | ₩44,348 | ₩43,106 | ₩44,094 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,146 | ₩43,854 | ₩42,705 | ₩43,733 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,342 | ₩42,478 | ₩40,808 | ₩42,304 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,772 | ₩42,892 | ₩41,984 | ₩42,491 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,236 | ₩42,424 | ₩41,236 | ₩42,411 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,810 | ₩42,825 | ₩41,169 | ₩41,903 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,806 | ₩40,955 | ₩39,446 | ₩40,808 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,220 | ₩40,474 | ₩38,056 | ₩40,113 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,259 | ₩41,716 | ₩39,259 | ₩41,342 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,871 | ₩40,274 | ₩38,711 | ₩39,446 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,734 | ₩39,593 | ₩36,721 | ₩38,203 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,211 | ₩35,866 | ₩34,476 | ₩35,826 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,209 | ₩35,719 | ₩33,849 | ₩34,744 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,822 | ₩36,734 | ₩33,528 | ₩34,717 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,276 | ₩42,037 | ₩40,608 | ₩41,329 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,104 | ₩42,892 | ₩41,209 | ₩42,331 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,106 | ₩44,348 | ₩41,690 | ₩42,959 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,184 | ₩44,067 | ₩41,449 | ₩43,974 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,797 | ₩43,079 | ₩41,463 | ₩41,783 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,608 | ₩42,678 | ₩40,407 | ₩40,982 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,424 | ₩43,466 | ₩41,382 | ₩42,665 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩44,027 | ₩44,228 | ₩41,650 | ₩41,730 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,741 | ₩42,919 | ₩40,487 | ₩42,838 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,304 | ₩42,919 | ₩41,623 | ₩42,144 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,331 | ₩43,253 | ₩41,850 | ₩43,025 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,276 | ₩42,224 | ₩40,461 | ₩41,783 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,703 | ₩42,879 | ₩41,449 | ₩41,476 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,369 | ₩42,384 | ₩41,049 | ₩41,529 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,047 | ₩40,327 | ₩39,125 | ₩40,033 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,797 | ₩42,291 | ₩40,274 | ₩40,675 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,778 | ₩41,262 | ₩38,778 | ₩41,115 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,579 | ₩40,474 | ₩38,283 | ₩38,364 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,673 | ₩41,089 | ₩39,526 | ₩39,967 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,780 | ₩40,247 | ₩38,791 | ₩39,860 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,593 | ₩40,675 | ₩38,364 | ₩39,245 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,073 | ₩40,461 | ₩39,272 | ₩40,194 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,651 | ₩43,667 | ₩40,220 | ₩40,381 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,680 | ₩44,535 | ₩42,638 | ₩43,212 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,281 | ₩45,216 | ₩43,506 | ₩43,707 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩43,961 | ₩43,987 | ₩42,024 | ₩43,760 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,239 | ₩44,107 | ₩42,705 | ₩43,827 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,188 | ₩45,417 | ₩43,707 | ₩43,961 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,218 | ₩46,979 | ₩44,375 | ₩45,630 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,831 | ₩47,287 | ₩45,109 | ₩46,899 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩47,019 | ₩47,781 | ₩45,523 | ₩46,365 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,182 | ₩48,622 | ₩46,766 | ₩47,340 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩47,981 | ₩47,981 | ₩46,191 | ₩46,899 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩48,956 | ₩49,945 | ₩47,434 | ₩48,903 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,411 | ₩50,947 | ₩48,195 | ₩50,666 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,497 | ₩47,995 | ₩45,457 | ₩47,727 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,083 | ₩46,632 | ₩44,428 | ₩45,203 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩46,044 | ₩46,953 | ₩45,029 | ₩45,083 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩45,911 | ₩46,485 | ₩44,842 | ₩45,857 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,298 | ₩47,166 | ₩45,577 | ₩45,884 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,069 | ₩45,817 | ₩43,974 | ₩45,750 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩43,961 | ₩45,924 | ₩42,745 | ₩45,911 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩46,886 | ₩47,407 | ₩44,214 | ₩44,749 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩44,949 | ₩46,499 | ₩44,896 | ₩45,617 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩44,962 | ₩45,604 | ₩44,481 | ₩45,029 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩43,907 | ₩45,136 | ₩43,052 | ₩44,602 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,336 | ₩45,697 | ₩43,453 | ₩43,707 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩45,978 | ₩46,819 | ₩45,390 | ₩45,430 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,567 | ₩48,489 | ₩45,336 | ₩45,764 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,475 | ₩48,556 | ₩46,993 | ₩48,061 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,798 | ₩50,613 | ₩48,836 | ₩49,063 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,424 | ₩49,424 | ₩47,420 | ₩48,582 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,517 | ₩49,691 | ₩47,340 | ₩49,357 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,596 | ₩50,252 | ₩48,449 | ₩49,143 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,372 | ₩51,040 | ₩47,848 | ₩48,355 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,073 | ₩49,103 | ₩46,766 | ₩48,823 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,287 | ₩48,088 | ₩46,499 | ₩47,647 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,598 | ₩50,880 | ₩47,928 | ₩48,035 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,598 | ₩50,479 | ₩48,168 | ₩49,117 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,353 | ₩49,931 | ₩47,353 | ₩49,865 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,834 | ₩49,090 | ₩45,871 | ₩47,086 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,740 | ₩55,902 | ₩49,651 | ₩50,065 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,410 | ₩57,412 | ₩51,615 | ₩52,483 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,759 | ₩59,643 | ₩57,265 | ₩58,507 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,429 | ₩59,990 | ₩57,946 | ₩58,253 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,467 | ₩59,696 | ₩57,385 | ₩57,813 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,755 | ₩57,626 | ₩55,555 | ₩57,105 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,223 | ₩57,278 | ₩54,820 | ₩55,074 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,630 | ₩55,876 | ₩52,616 | ₩55,542 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,258 | ₩53,404 | ₩51,267 | ₩52,590 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,513 | ₩54,513 | ₩51,788 | ₩53,258 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,614 | ₩59,215 | ₩54,954 | ₩55,034 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,383 | ₩57,652 | ₩56,076 | ₩56,570 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,610 | ₩57,252 | ₩55,902 | ₩56,744 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,568 | ₩58,106 | ₩54,780 | ₩56,931 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,666 | ₩58,347 | ₩56,343 | ₩56,490 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩55,942 | ₩57,332 | ₩55,141 | ₩56,851 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,446 | ₩55,836 | ₩54,246 | ₩55,408 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,168 | ₩55,622 | ₩53,004 | ₩53,845 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩55,034 | ₩57,131 | ₩54,967 | ₩56,316 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩56,998 | ₩57,826 | ₩54,273 | ₩55,422 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,334 | ₩58,334 | ₩54,887 | ₩56,036 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩58,948 | ₩60,003 | ₩57,505 | ₩59,255 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,811 | ₩58,881 | ₩55,515 | ₩58,000 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,784 | ₩59,202 | ₩56,784 | ₩57,652 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,702 | ₩58,147 | ₩55,408 | ₩57,519 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,238 | ₩59,910 | ₩56,584 | ₩56,744 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩57,051 | ₩58,494 | ₩56,664 | ₩57,238 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,223 | ₩57,211 | ₩54,834 | ₩56,704 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,066 | ₩58,774 | ₩56,250 | ₩56,771 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,165 | ₩61,165 | ₩57,746 | ₩58,227 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,726 | ₩61,820 | ₩59,162 | ₩59,696 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,287 | ₩62,782 | ₩60,230 | ₩61,700 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,541 | ₩63,783 | ₩61,646 | ₩63,102 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,408 | ₩64,638 | ₩62,368 | ₩63,182 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,137 | ₩64,117 | ₩60,003 | ₩62,848 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩58,053 | ₩61,499 | ₩57,746 | ₩60,123 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩57,933 | ₩60,123 | ₩57,706 | ₩59,603 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,627 | ₩59,028 | ₩57,452 | ₩58,414 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩58,908 | ₩60,658 | ₩58,334 | ₩60,524 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,106 | ₩58,654 | ₩56,210 | ₩57,545 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,116 | ₩59,843 | ₩55,341 | ₩57,813 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,656 | ₩59,669 | ₩55,315 | ₩56,076 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,549 | ₩61,392 | ₩58,788 | ₩60,591 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,589 | ₩59,990 | ₩58,093 | ₩59,790 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,643 | ₩60,511 | ₩59,175 | ₩59,683 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,280 | ₩60,618 | ₩57,599 | ₩59,442 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,128 | ₩58,961 | ₩54,019 | ₩58,574 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,242 | ₩56,557 | ₩51,882 | ₩54,219 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,202 | ₩52,910 | ₩47,941 | ₩50,666 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,103 | ₩57,799 | ₩55,568 | ₩57,479 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,538 | ₩56,664 | ₩52,429 | ₩55,889 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩51,908 | ₩53,725 | ₩50,599 | ₩53,591 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,135 | ₩53,779 | ₩50,626 | ₩51,027 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,830 | ₩54,233 | ₩50,145 | ₩52,443 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,305 | ₩57,893 | ₩51,775 | ₩53,271 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,160 | ₩59,749 | ₩57,706 | ₩58,200 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,429 | ₩60,164 | ₩58,040 | ₩58,360 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩64,024 | ₩64,117 | ₩58,040 | ₩59,603 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩66,789 | ₩67,898 | ₩65,493 | ₩65,921 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,258 | ₩68,258 | ₩65,600 | ₩66,522 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,323 | ₩68,686 | ₩67,163 | ₩67,791 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩66,909 | ₩68,405 | ₩66,842 | ₩67,297 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩64,972 | ₩67,029 | ₩64,304 | ₩66,963 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,592 | ₩68,726 | ₩63,142 | ₩64,024 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,270 | ₩69,394 | ₩67,270 | ₩68,178 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩70,876 | ₩71,050 | ₩68,526 | ₩69,447 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩75,057 | ₩75,659 | ₩70,636 | ₩70,796 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,246 | ₩77,168 | ₩73,762 | ₩74,991 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩77,769 | ₩79,132 | ₩76,193 | ₩76,861 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩76,874 | ₩79,519 | ₩76,781 | ₩77,849 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,546 | ₩80,120 | ₩77,248 | ₩77,395 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,735 | ₩81,923 | ₩79,198 | ₩79,466 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,107 | ₩83,019 | ₩79,479 | ₩81,296 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩78,050 | ₩80,881 | ₩78,050 | ₩80,214 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩75,031 | ₩80,147 | ₩74,189 | ₩78,424 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,334 | ₩80,361 | ₩73,909 | ₩74,884 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩81,803 | ₩81,817 | ₩79,519 | ₩79,773 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,418 | ₩83,299 | ₩81,563 | ₩81,910 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩82,992 | ₩84,007 | ₩82,578 | ₩83,059 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩82,992 | ₩83,473 | ₩82,244 | ₩83,393 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,393 | ₩83,633 | ₩81,870 | ₩82,992 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩82,832 | ₩83,713 | ₩81,870 | ₩83,660 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩81,977 | ₩84,501 | ₩81,696 | ₩83,513 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,664 | ₩82,484 | ₩78,464 | ₩81,710 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,609 | ₩78,824 | ₩77,355 | ₩78,664 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,170 | ₩79,532 | ₩76,513 | ₩76,741 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,622 | ₩79,038 | ₩77,262 | ₩77,983 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,093 | ₩80,294 | ₩77,849 | ₩77,983 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩81,923 | ₩81,977 | ₩79,132 | ₩79,653 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,376 | ₩83,433 | ₩81,162 | ₩82,057 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,656 | ₩82,484 | ₩79,826 | ₩81,710 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,441 | ₩83,206 | ₩80,441 | ₩81,923 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,414 | ₩82,110 | ₩79,412 | ₩80,694 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩76,847 | ₩80,908 | ₩76,607 | ₩80,294 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,508 | ₩76,420 | ₩73,201 | ₩76,139 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,136 | ₩74,670 | ₩72,560 | ₩73,094 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,468 | ₩75,124 | ₩73,227 | ₩74,510 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩72,934 | ₩73,414 | ₩71,878 | ₩73,268 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩72,934 | ₩73,468 | ₩72,586 | ₩73,161 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩73,000 | ₩73,227 | ₩71,785 | ₩72,560 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,573 | ₩73,922 | ₩71,878 | ₩72,773 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩72,920 | ₩73,481 | ₩72,172 | ₩72,626 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,142 | ₩73,481 | ₩69,367 | ₩72,693 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,508 | ₩73,708 | ₩68,499 | ₩69,968 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,600 | ₩72,720 | ₩71,224 | ₩72,159 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,319 | ₩73,628 | ₩71,424 | ₩72,453 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩75,939 | ₩75,939 | ₩72,306 | ₩73,000 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,750 | ₩77,061 | ₩73,935 | ₩75,939 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,584 | ₩79,212 | ₩75,525 | ₩75,926 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩80,815 | ₩81,483 | ₩78,410 | ₩79,145 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,626 | ₩80,548 | ₩78,878 | ₩80,267 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩79,759 | ₩80,481 | ₩78,023 | ₩79,893 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,422 | ₩78,985 | ₩76,447 | ₩78,931 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,399 | ₩79,733 | ₩77,355 | ₩78,758 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,589 | ₩82,097 | ₩79,492 | ₩79,599 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩83,005 | ₩83,633 | ₩81,376 | ₩81,536 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,370 | ₩85,450 | ₩82,391 | ₩84,141 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩84,875 | ₩85,383 | ₩83,606 | ₩85,022 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩83,767 | ₩85,356 | ₩83,112 | ₩84,916 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩86,826 | ₩87,347 | ₩84,435 | ₩84,648 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,217 | ₩89,497 | ₩87,026 | ₩87,480 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,497 | ₩90,967 | ₩87,841 | ₩89,016 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,507 | ₩89,751 | ₩86,919 | ₩88,522 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩86,906 | ₩88,068 | ₩81,429 | ₩87,681 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,647 | ₩89,497 | ₩82,458 | ₩87,614 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩72,934 | ₩77,021 | ₩72,252 | ₩76,206 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,199 | ₩73,495 | ₩71,771 | ₩73,187 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩72,773 | ₩73,989 | ₩71,184 | ₩71,304 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,443 | ₩75,431 | ₩72,466 | ₩72,920 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,699 | ₩75,699 | ₩73,081 | ₩73,788 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,132 | ₩75,017 | ₩71,705 | ₩74,577 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,161 | ₩73,508 | ₩72,466 | ₩73,281 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,191 | ₩75,912 | ₩71,438 | ₩71,758 | -4.57% | 88.6만 |
|---|