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 | ₩47,406 | ₩48,021 | ₩46,992 | ₩47,620 | +0.45% | 117.1만 |
| 2026.10.08 | ₩46,044 | ₩47,513 | ₩45,549 | ₩47,406 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,164 | ₩46,591 | ₩45,523 | ₩45,883 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,378 | ₩47,045 | ₩45,630 | ₩46,217 | -0.35% | 162만 |
| 2026.10.05 | ₩45,336 | ₩46,378 | ₩45,242 | ₩46,124 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,204 | ₩46,364 | ₩45,028 | ₩45,322 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,616 | ₩46,765 | ₩45,229 | ₩45,990 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,614 | ₩45,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,454 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,067 | ₩44,387 | ₩43,185 | ₩44,040 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩42,998 | ₩44,574 | ₩42,157 | ₩44,387 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,776 | ₩46,137 | ₩44,855 | ₩45,082 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,631 | ₩47,740 | ₩45,456 | ₩45,723 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,458 | ₩47,419 | ₩46,217 | ₩46,992 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,593 | ₩47,834 | ₩45,362 | ₩46,364 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,660 | ₩47,767 | ₩46,351 | ₩46,712 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,181 | ₩48,181 | ₩46,458 | ₩46,818 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,685 | ₩48,675 | ₩46,297 | ₩48,181 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩48,996 | ₩50,225 | ₩48,782 | ₩49,209 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,812 | ₩51,868 | ₩50,131 | ₩50,265 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,423 | ₩51,841 | ₩49,396 | ₩51,707 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,221 | ₩48,795 | ₩47,660 | ₩48,408 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,605 | ₩48,087 | ₩46,271 | ₩47,713 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩47,967 | ₩47,967 | ₩46,364 | ₩46,792 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,330 | ₩49,583 | ₩46,484 | ₩47,820 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,104 | ₩50,318 | ₩48,555 | ₩49,904 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩51,013 | ₩52,041 | ₩49,931 | ₩50,385 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩48,956 | ₩50,038 | ₩48,461 | ₩49,851 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,435 | ₩49,837 | ₩48,221 | ₩48,996 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,460 | ₩49,396 | ₩47,460 | ₩49,169 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩47,874 | ₩48,795 | ₩47,673 | ₩48,314 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,231 | ₩48,194 | ₩45,817 | ₩47,940 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,454 | ₩45,923 | ₩44,414 | ₩45,189 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,536 | ₩45,964 | ₩44,868 | ₩45,416 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,681 | ₩46,164 | ₩44,521 | ₩45,790 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,695 | ₩45,416 | ₩44,147 | ₩44,828 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,775 | ₩45,483 | ₩44,481 | ₩44,895 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,559 | ₩45,563 | ₩42,985 | ₩45,189 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,225 | ₩43,813 | ₩43,105 | ₩43,412 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,344 | ₩42,971 | ₩41,555 | ₩42,584 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,416 | ₩45,416 | ₩42,798 | ₩43,172 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩41,996 | ₩45,095 | ₩41,836 | ₩44,735 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,132 | ₩43,853 | ₩41,756 | ₩41,876 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,746 | ₩45,015 | ₩43,492 | ₩44,174 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,452 | ₩44,347 | ₩43,105 | ₩44,093 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,145 | ₩43,853 | ₩42,704 | ₩43,733 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,342 | ₩42,477 | ₩40,807 | ₩42,304 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,771 | ₩42,891 | ₩41,983 | ₩42,491 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,235 | ₩42,424 | ₩41,235 | ₩42,410 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,809 | ₩42,824 | ₩41,168 | ₩41,903 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,806 | ₩40,954 | ₩39,445 | ₩40,807 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,220 | ₩40,474 | ₩38,056 | ₩40,113 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,258 | ₩41,716 | ₩39,258 | ₩41,342 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,871 | ₩40,273 | ₩38,710 | ₩39,445 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,733 | ₩39,592 | ₩36,720 | ₩38,203 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,211 | ₩35,865 | ₩34,476 | ₩35,825 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,209 | ₩35,718 | ₩33,848 | ₩34,743 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,821 | ₩36,733 | ₩33,528 | ₩34,716 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,275 | ₩42,036 | ₩40,607 | ₩41,328 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,103 | ₩42,891 | ₩41,208 | ₩42,330 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,105 | ₩44,347 | ₩41,689 | ₩42,958 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,183 | ₩44,067 | ₩41,449 | ₩43,973 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,796 | ₩43,078 | ₩41,462 | ₩41,783 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,607 | ₩42,678 | ₩40,407 | ₩40,981 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,424 | ₩43,466 | ₩41,382 | ₩42,664 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩44,027 | ₩44,227 | ₩41,649 | ₩41,729 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,741 | ₩42,918 | ₩40,487 | ₩42,838 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,304 | ₩42,918 | ₩41,622 | ₩42,143 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,330 | ₩43,252 | ₩41,849 | ₩43,025 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,275 | ₩42,223 | ₩40,460 | ₩41,783 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,702 | ₩42,878 | ₩41,449 | ₩41,475 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,368 | ₩42,384 | ₩41,048 | ₩41,529 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,046 | ₩40,327 | ₩39,124 | ₩40,033 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,796 | ₩42,290 | ₩40,273 | ₩40,674 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,777 | ₩41,262 | ₩38,777 | ₩41,115 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,579 | ₩40,474 | ₩38,283 | ₩38,363 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,672 | ₩41,088 | ₩39,525 | ₩39,966 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,779 | ₩40,246 | ₩38,790 | ₩39,859 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,592 | ₩40,674 | ₩38,363 | ₩39,245 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,073 | ₩40,460 | ₩39,271 | ₩40,193 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,651 | ₩43,666 | ₩40,220 | ₩40,380 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,679 | ₩44,534 | ₩42,637 | ₩43,212 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,280 | ₩45,215 | ₩43,506 | ₩43,706 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩43,960 | ₩43,987 | ₩42,023 | ₩43,759 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,239 | ₩44,107 | ₩42,704 | ₩43,826 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,187 | ₩45,416 | ₩43,706 | ₩43,960 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,217 | ₩46,979 | ₩44,374 | ₩45,630 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,830 | ₩47,286 | ₩45,109 | ₩46,899 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩47,019 | ₩47,780 | ₩45,523 | ₩46,364 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,181 | ₩48,622 | ₩46,765 | ₩47,339 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩47,980 | ₩47,980 | ₩46,191 | ₩46,899 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩48,956 | ₩49,944 | ₩47,433 | ₩48,902 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,410 | ₩50,946 | ₩48,194 | ₩50,665 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,496 | ₩47,994 | ₩45,456 | ₩47,727 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,082 | ₩46,631 | ₩44,427 | ₩45,202 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩46,044 | ₩46,952 | ₩45,028 | ₩45,082 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩45,910 | ₩46,484 | ₩44,841 | ₩45,857 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,297 | ₩47,166 | ₩45,576 | ₩45,883 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,069 | ₩45,817 | ₩43,973 | ₩45,750 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩43,960 | ₩45,923 | ₩42,744 | ₩45,910 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩46,885 | ₩47,406 | ₩44,214 | ₩44,748 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩44,948 | ₩46,498 | ₩44,895 | ₩45,616 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩44,962 | ₩45,603 | ₩44,481 | ₩45,028 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩43,906 | ₩45,135 | ₩43,052 | ₩44,601 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,336 | ₩45,696 | ₩43,452 | ₩43,706 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩45,977 | ₩46,818 | ₩45,389 | ₩45,429 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,566 | ₩48,488 | ₩45,336 | ₩45,763 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,475 | ₩48,555 | ₩46,992 | ₩48,061 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,797 | ₩50,612 | ₩48,835 | ₩49,062 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,423 | ₩49,423 | ₩47,419 | ₩48,582 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,517 | ₩49,690 | ₩47,339 | ₩49,356 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,595 | ₩50,251 | ₩48,448 | ₩49,143 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,372 | ₩51,039 | ₩47,847 | ₩48,355 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,072 | ₩49,103 | ₩46,765 | ₩48,822 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,286 | ₩48,087 | ₩46,498 | ₩47,647 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,597 | ₩50,879 | ₩47,927 | ₩48,034 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,597 | ₩50,478 | ₩48,168 | ₩49,116 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,353 | ₩49,931 | ₩47,353 | ₩49,864 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,834 | ₩49,089 | ₩45,870 | ₩47,086 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,739 | ₩55,902 | ₩49,650 | ₩50,064 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,409 | ₩57,411 | ₩51,614 | ₩52,482 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,758 | ₩59,642 | ₩57,264 | ₩58,506 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,428 | ₩59,989 | ₩57,945 | ₩58,252 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,466 | ₩59,695 | ₩57,384 | ₩57,812 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,755 | ₩57,625 | ₩55,554 | ₩57,104 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,222 | ₩57,277 | ₩54,820 | ₩55,073 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,629 | ₩55,875 | ₩52,616 | ₩55,541 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,257 | ₩53,404 | ₩51,266 | ₩52,589 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,512 | ₩54,512 | ₩51,787 | ₩53,257 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,613 | ₩59,214 | ₩54,953 | ₩55,033 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,382 | ₩57,651 | ₩56,075 | ₩56,569 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,610 | ₩57,251 | ₩55,902 | ₩56,743 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,568 | ₩58,106 | ₩54,780 | ₩56,930 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,665 | ₩58,346 | ₩56,342 | ₩56,489 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩55,942 | ₩57,331 | ₩55,140 | ₩56,850 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,446 | ₩55,835 | ₩54,245 | ₩55,407 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,167 | ₩55,621 | ₩53,003 | ₩53,844 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩55,033 | ₩57,130 | ₩54,967 | ₩56,316 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩56,997 | ₩57,825 | ₩54,272 | ₩55,421 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,333 | ₩58,333 | ₩54,886 | ₩56,035 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩58,947 | ₩60,002 | ₩57,504 | ₩59,254 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,810 | ₩58,880 | ₩55,514 | ₩57,999 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,783 | ₩59,201 | ₩56,783 | ₩57,651 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,701 | ₩58,146 | ₩55,407 | ₩57,518 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,237 | ₩59,909 | ₩56,583 | ₩56,743 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩57,050 | ₩58,493 | ₩56,663 | ₩57,237 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,222 | ₩57,211 | ₩54,833 | ₩56,703 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,065 | ₩58,773 | ₩56,249 | ₩56,770 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,164 | ₩61,164 | ₩57,745 | ₩58,226 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,725 | ₩61,819 | ₩59,161 | ₩59,695 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,286 | ₩62,781 | ₩60,229 | ₩61,699 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,540 | ₩63,783 | ₩61,645 | ₩63,101 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,407 | ₩64,637 | ₩62,367 | ₩63,181 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,136 | ₩64,116 | ₩60,002 | ₩62,848 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩58,052 | ₩61,498 | ₩57,745 | ₩60,123 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩57,932 | ₩60,123 | ₩57,705 | ₩59,602 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,627 | ₩59,027 | ₩57,451 | ₩58,413 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩58,907 | ₩60,657 | ₩58,333 | ₩60,523 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,106 | ₩58,653 | ₩56,209 | ₩57,545 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,115 | ₩59,842 | ₩55,341 | ₩57,812 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,655 | ₩59,668 | ₩55,314 | ₩56,075 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,548 | ₩61,392 | ₩58,787 | ₩60,590 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,588 | ₩59,989 | ₩58,092 | ₩59,789 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,642 | ₩60,510 | ₩59,174 | ₩59,682 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,279 | ₩60,617 | ₩57,598 | ₩59,441 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,127 | ₩58,960 | ₩54,018 | ₩58,573 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,242 | ₩56,556 | ₩51,881 | ₩54,218 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,202 | ₩52,909 | ₩47,940 | ₩50,665 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,102 | ₩57,798 | ₩55,568 | ₩57,478 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,537 | ₩56,663 | ₩52,429 | ₩55,888 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩51,908 | ₩53,724 | ₩50,599 | ₩53,591 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,135 | ₩53,778 | ₩50,625 | ₩51,026 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,829 | ₩54,232 | ₩50,144 | ₩52,442 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,304 | ₩57,892 | ₩51,774 | ₩53,270 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,159 | ₩59,749 | ₩57,705 | ₩58,199 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,428 | ₩60,163 | ₩58,039 | ₩58,359 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩64,023 | ₩64,116 | ₩58,039 | ₩59,602 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩66,788 | ₩67,897 | ₩65,492 | ₩65,920 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,257 | ₩68,257 | ₩65,599 | ₩66,521 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,322 | ₩68,685 | ₩67,162 | ₩67,790 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩66,908 | ₩68,404 | ₩66,841 | ₩67,296 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩64,971 | ₩67,028 | ₩64,303 | ₩66,962 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,591 | ₩68,725 | ₩63,141 | ₩64,023 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,269 | ₩69,393 | ₩67,269 | ₩68,177 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩70,875 | ₩71,049 | ₩68,524 | ₩69,446 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩75,056 | ₩75,657 | ₩70,635 | ₩70,795 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,245 | ₩77,167 | ₩73,761 | ₩74,990 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩77,768 | ₩79,130 | ₩76,192 | ₩76,860 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩76,873 | ₩79,518 | ₩76,779 | ₩77,848 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,545 | ₩80,119 | ₩77,247 | ₩77,394 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,733 | ₩81,922 | ₩79,197 | ₩79,464 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,106 | ₩83,017 | ₩79,478 | ₩81,294 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩78,048 | ₩80,880 | ₩78,048 | ₩80,212 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩75,030 | ₩80,146 | ₩74,188 | ₩78,422 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,333 | ₩80,359 | ₩73,908 | ₩74,883 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩81,802 | ₩81,815 | ₩79,518 | ₩79,772 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,416 | ₩83,298 | ₩81,562 | ₩81,909 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩82,991 | ₩84,006 | ₩82,577 | ₩83,058 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩82,991 | ₩83,472 | ₩82,243 | ₩83,391 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,391 | ₩83,632 | ₩81,869 | ₩82,991 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩82,830 | ₩83,712 | ₩81,869 | ₩83,659 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩81,976 | ₩84,500 | ₩81,695 | ₩83,512 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,663 | ₩82,483 | ₩78,463 | ₩81,708 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,608 | ₩78,823 | ₩77,354 | ₩78,663 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,169 | ₩79,531 | ₩76,512 | ₩76,739 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,621 | ₩79,037 | ₩77,260 | ₩77,982 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,092 | ₩80,293 | ₩77,848 | ₩77,982 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩81,922 | ₩81,976 | ₩79,130 | ₩79,651 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,374 | ₩83,432 | ₩81,161 | ₩82,056 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,655 | ₩82,483 | ₩79,825 | ₩81,708 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,439 | ₩83,204 | ₩80,439 | ₩81,922 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,413 | ₩82,109 | ₩79,411 | ₩80,693 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩76,846 | ₩80,907 | ₩76,606 | ₩80,293 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,507 | ₩76,419 | ₩73,200 | ₩76,138 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,135 | ₩74,669 | ₩72,558 | ₩73,093 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,467 | ₩75,123 | ₩73,226 | ₩74,509 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩72,932 | ₩73,413 | ₩71,877 | ₩73,266 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩72,932 | ₩73,467 | ₩72,585 | ₩73,160 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩72,999 | ₩73,226 | ₩71,784 | ₩72,558 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,572 | ₩73,921 | ₩71,877 | ₩72,772 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩72,919 | ₩73,480 | ₩72,171 | ₩72,625 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,141 | ₩73,480 | ₩69,366 | ₩72,692 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,507 | ₩73,707 | ₩68,498 | ₩69,967 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,599 | ₩72,719 | ₩71,223 | ₩72,158 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,318 | ₩73,627 | ₩71,423 | ₩72,452 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩75,938 | ₩75,938 | ₩72,305 | ₩72,999 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,749 | ₩77,060 | ₩73,934 | ₩75,938 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,583 | ₩79,211 | ₩75,524 | ₩75,925 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩80,813 | ₩81,481 | ₩78,409 | ₩79,144 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,625 | ₩80,546 | ₩78,877 | ₩80,266 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩79,758 | ₩80,480 | ₩78,022 | ₩79,892 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,421 | ₩78,983 | ₩76,446 | ₩78,930 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,398 | ₩79,732 | ₩77,354 | ₩78,756 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,588 | ₩82,096 | ₩79,491 | ₩79,598 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩83,004 | ₩83,632 | ₩81,374 | ₩81,535 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,368 | ₩85,449 | ₩82,390 | ₩84,140 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩84,874 | ₩85,382 | ₩83,605 | ₩85,021 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩83,766 | ₩85,355 | ₩83,111 | ₩84,914 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩86,824 | ₩87,345 | ₩84,433 | ₩84,647 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,215 | ₩89,496 | ₩87,025 | ₩87,479 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,496 | ₩90,965 | ₩87,840 | ₩89,015 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,506 | ₩89,750 | ₩86,918 | ₩88,521 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩86,905 | ₩88,067 | ₩81,428 | ₩87,679 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,645 | ₩89,496 | ₩82,456 | ₩87,612 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩72,932 | ₩77,020 | ₩72,251 | ₩76,205 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,198 | ₩73,494 | ₩71,770 | ₩73,186 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩72,772 | ₩73,988 | ₩71,183 | ₩71,303 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,442 | ₩75,430 | ₩72,465 | ₩72,919 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,698 | ₩75,698 | ₩73,079 | ₩73,787 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,131 | ₩75,016 | ₩71,704 | ₩74,575 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,160 | ₩73,507 | ₩72,465 | ₩73,280 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,190 | ₩75,911 | ₩71,436 | ₩71,757 | -4.57% | 88.6만 |
|---|