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 | ₩47,369 | ₩47,983 | ₩46,955 | ₩47,583 | +0.45% | 117.1만 |
| 2026.10.08 | ₩46,008 | ₩47,476 | ₩45,514 | ₩47,369 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,128 | ₩46,555 | ₩45,487 | ₩45,848 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,341 | ₩47,009 | ₩45,594 | ₩46,181 | -0.35% | 162만 |
| 2026.10.05 | ₩45,300 | ₩46,341 | ₩45,207 | ₩46,088 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,168 | ₩46,328 | ₩44,993 | ₩45,287 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,581 | ₩46,729 | ₩45,194 | ₩45,954 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,580 | ₩45,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,419 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,032 | ₩44,353 | ₩43,152 | ₩44,006 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩42,965 | ₩44,540 | ₩42,124 | ₩44,353 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,741 | ₩46,101 | ₩44,820 | ₩45,047 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,595 | ₩47,703 | ₩45,421 | ₩45,687 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,422 | ₩47,383 | ₩46,181 | ₩46,955 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,556 | ₩47,796 | ₩45,327 | ₩46,328 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,623 | ₩47,730 | ₩46,315 | ₩46,675 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,143 | ₩48,143 | ₩46,422 | ₩46,782 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,648 | ₩48,637 | ₩46,261 | ₩48,143 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩48,958 | ₩50,185 | ₩48,744 | ₩49,171 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,773 | ₩51,827 | ₩50,092 | ₩50,226 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,385 | ₩51,800 | ₩49,358 | ₩51,667 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,183 | ₩48,757 | ₩47,623 | ₩48,370 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,568 | ₩48,050 | ₩46,235 | ₩47,676 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩47,930 | ₩47,930 | ₩46,328 | ₩46,755 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,291 | ₩49,545 | ₩46,448 | ₩47,783 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,065 | ₩50,279 | ₩48,517 | ₩49,865 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩50,973 | ₩52,001 | ₩49,892 | ₩50,346 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩48,917 | ₩49,999 | ₩48,424 | ₩49,812 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,397 | ₩49,798 | ₩48,183 | ₩48,958 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,423 | ₩49,358 | ₩47,423 | ₩49,131 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩47,836 | ₩48,757 | ₩47,636 | ₩48,277 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,195 | ₩48,157 | ₩45,781 | ₩47,903 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,419 | ₩45,888 | ₩44,379 | ₩45,154 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,501 | ₩45,928 | ₩44,833 | ₩45,380 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,646 | ₩46,128 | ₩44,486 | ₩45,754 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,660 | ₩45,380 | ₩44,112 | ₩44,793 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,740 | ₩45,447 | ₩44,446 | ₩44,860 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,525 | ₩45,527 | ₩42,951 | ₩45,154 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,192 | ₩43,779 | ₩43,071 | ₩43,378 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,311 | ₩42,938 | ₩41,523 | ₩42,551 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,380 | ₩45,380 | ₩42,764 | ₩43,138 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩41,964 | ₩45,060 | ₩41,803 | ₩44,700 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,098 | ₩43,819 | ₩41,723 | ₩41,843 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,712 | ₩44,980 | ₩43,458 | ₩44,139 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,418 | ₩44,313 | ₩43,071 | ₩44,059 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,111 | ₩43,819 | ₩42,671 | ₩43,699 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,310 | ₩42,444 | ₩40,776 | ₩42,271 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,738 | ₩42,858 | ₩41,950 | ₩42,457 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,203 | ₩42,391 | ₩41,203 | ₩42,377 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,777 | ₩42,791 | ₩41,136 | ₩41,870 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,775 | ₩40,923 | ₩39,414 | ₩40,776 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,188 | ₩40,442 | ₩38,026 | ₩40,082 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,227 | ₩41,683 | ₩39,227 | ₩41,310 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,840 | ₩40,242 | ₩38,680 | ₩39,414 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,705 | ₩39,561 | ₩36,691 | ₩38,173 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,183 | ₩35,837 | ₩34,449 | ₩35,797 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,182 | ₩35,690 | ₩33,822 | ₩34,716 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,795 | ₩36,705 | ₩33,501 | ₩34,689 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,243 | ₩42,004 | ₩40,575 | ₩41,296 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,070 | ₩42,858 | ₩41,176 | ₩42,297 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,071 | ₩44,313 | ₩41,657 | ₩42,925 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,150 | ₩44,032 | ₩41,416 | ₩43,939 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,763 | ₩43,045 | ₩41,430 | ₩41,750 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,575 | ₩42,644 | ₩40,375 | ₩40,949 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,391 | ₩43,432 | ₩41,350 | ₩42,631 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩43,992 | ₩44,193 | ₩41,617 | ₩41,697 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,709 | ₩42,885 | ₩40,455 | ₩42,804 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,271 | ₩42,885 | ₩41,590 | ₩42,110 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,297 | ₩43,218 | ₩41,817 | ₩42,991 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,243 | ₩42,191 | ₩40,429 | ₩41,750 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,670 | ₩42,845 | ₩41,416 | ₩41,443 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,336 | ₩42,351 | ₩41,016 | ₩41,496 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,015 | ₩40,295 | ₩39,094 | ₩40,002 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,763 | ₩42,257 | ₩40,242 | ₩40,642 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,747 | ₩41,229 | ₩38,747 | ₩41,083 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,548 | ₩40,442 | ₩38,253 | ₩38,333 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,641 | ₩41,056 | ₩39,494 | ₩39,935 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,748 | ₩40,215 | ₩38,760 | ₩39,828 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,561 | ₩40,642 | ₩38,333 | ₩39,214 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,042 | ₩40,429 | ₩39,241 | ₩40,162 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,618 | ₩43,632 | ₩40,188 | ₩40,349 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,645 | ₩44,500 | ₩42,604 | ₩43,178 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,246 | ₩45,180 | ₩43,472 | ₩43,672 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩43,926 | ₩43,952 | ₩41,990 | ₩43,725 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,205 | ₩44,072 | ₩42,671 | ₩43,792 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,153 | ₩45,380 | ₩43,672 | ₩43,926 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,181 | ₩46,942 | ₩44,339 | ₩45,594 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,794 | ₩47,249 | ₩45,073 | ₩46,862 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩46,982 | ₩47,743 | ₩45,487 | ₩46,328 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,143 | ₩48,584 | ₩46,729 | ₩47,302 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩47,943 | ₩47,943 | ₩46,155 | ₩46,862 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩48,917 | ₩49,905 | ₩47,396 | ₩48,864 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,371 | ₩50,906 | ₩48,157 | ₩50,626 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,461 | ₩47,956 | ₩45,421 | ₩47,690 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,047 | ₩46,595 | ₩44,393 | ₩45,167 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩46,008 | ₩46,915 | ₩44,993 | ₩45,047 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩45,874 | ₩46,448 | ₩44,807 | ₩45,821 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,261 | ₩47,129 | ₩45,541 | ₩45,848 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,033 | ₩45,781 | ₩43,939 | ₩45,714 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩43,926 | ₩45,888 | ₩42,711 | ₩45,874 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩46,849 | ₩47,369 | ₩44,179 | ₩44,713 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩44,913 | ₩46,462 | ₩44,860 | ₩45,581 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩44,927 | ₩45,567 | ₩44,446 | ₩44,993 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩43,872 | ₩45,100 | ₩43,018 | ₩44,566 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,300 | ₩45,661 | ₩43,418 | ₩43,672 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩45,941 | ₩46,782 | ₩45,354 | ₩45,394 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,529 | ₩48,450 | ₩45,300 | ₩45,728 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,437 | ₩48,517 | ₩46,955 | ₩48,023 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,758 | ₩50,573 | ₩48,797 | ₩49,024 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,385 | ₩49,385 | ₩47,383 | ₩48,544 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,478 | ₩49,652 | ₩47,302 | ₩49,318 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,557 | ₩50,212 | ₩48,410 | ₩49,104 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,332 | ₩51,000 | ₩47,810 | ₩48,317 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,036 | ₩49,064 | ₩46,729 | ₩48,784 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,249 | ₩48,050 | ₩46,462 | ₩47,609 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,558 | ₩50,839 | ₩47,890 | ₩47,997 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,558 | ₩50,439 | ₩48,130 | ₩49,078 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,316 | ₩49,892 | ₩47,316 | ₩49,825 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,796 | ₩49,051 | ₩45,834 | ₩47,049 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,697 | ₩55,858 | ₩49,612 | ₩50,025 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,365 | ₩57,366 | ₩51,574 | ₩52,441 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,713 | ₩59,595 | ₩57,219 | ₩58,461 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,382 | ₩59,942 | ₩57,900 | ₩58,207 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,421 | ₩59,649 | ₩57,340 | ₩57,767 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,711 | ₩57,580 | ₩55,511 | ₩57,059 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,178 | ₩57,233 | ₩54,777 | ₩55,031 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,588 | ₩55,831 | ₩52,575 | ₩55,498 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,215 | ₩53,362 | ₩51,227 | ₩52,548 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,470 | ₩54,470 | ₩51,747 | ₩53,215 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,568 | ₩59,168 | ₩54,910 | ₩54,990 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,339 | ₩57,607 | ₩56,032 | ₩56,525 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,565 | ₩57,206 | ₩55,858 | ₩56,699 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,524 | ₩58,060 | ₩54,737 | ₩56,886 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,620 | ₩58,301 | ₩56,298 | ₩56,445 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩55,898 | ₩57,286 | ₩55,097 | ₩56,806 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,403 | ₩55,791 | ₩54,203 | ₩55,364 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,124 | ₩55,578 | ₩52,962 | ₩53,803 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩54,990 | ₩57,086 | ₩54,924 | ₩56,272 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩56,952 | ₩57,780 | ₩54,230 | ₩55,378 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,287 | ₩58,287 | ₩54,844 | ₩55,992 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩58,901 | ₩59,956 | ₩57,460 | ₩59,208 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,766 | ₩58,834 | ₩55,471 | ₩57,954 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,739 | ₩59,155 | ₩56,739 | ₩57,607 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,658 | ₩58,100 | ₩55,364 | ₩57,473 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,193 | ₩59,862 | ₩56,539 | ₩56,699 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩57,006 | ₩58,447 | ₩56,619 | ₩57,193 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,178 | ₩57,166 | ₩54,790 | ₩56,659 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,020 | ₩58,728 | ₩56,205 | ₩56,726 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,117 | ₩61,117 | ₩57,700 | ₩58,180 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,677 | ₩61,771 | ₩59,115 | ₩59,649 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,238 | ₩62,732 | ₩60,183 | ₩61,651 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,492 | ₩63,733 | ₩61,597 | ₩63,052 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,358 | ₩64,587 | ₩62,318 | ₩63,132 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,089 | ₩64,067 | ₩59,956 | ₩62,799 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩58,007 | ₩61,451 | ₩57,700 | ₩60,076 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩57,887 | ₩60,076 | ₩57,660 | ₩59,555 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,581 | ₩58,981 | ₩57,406 | ₩58,367 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩58,861 | ₩60,610 | ₩58,287 | ₩60,476 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,060 | ₩58,608 | ₩56,165 | ₩57,500 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,072 | ₩59,795 | ₩55,297 | ₩57,767 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,609 | ₩59,622 | ₩55,271 | ₩56,032 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,502 | ₩61,344 | ₩58,741 | ₩60,543 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,542 | ₩59,942 | ₩58,047 | ₩59,742 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,595 | ₩60,463 | ₩59,128 | ₩59,635 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,234 | ₩60,570 | ₩57,553 | ₩59,395 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,084 | ₩58,915 | ₩53,976 | ₩58,527 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,201 | ₩56,512 | ₩51,841 | ₩54,176 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,161 | ₩52,868 | ₩47,903 | ₩50,626 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,058 | ₩57,753 | ₩55,524 | ₩57,433 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,496 | ₩56,619 | ₩52,388 | ₩55,845 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩51,867 | ₩53,682 | ₩50,559 | ₩53,549 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,094 | ₩53,736 | ₩50,586 | ₩50,986 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,788 | ₩54,190 | ₩50,105 | ₩52,401 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,259 | ₩57,847 | ₩51,734 | ₩53,229 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,114 | ₩59,702 | ₩57,660 | ₩58,154 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,382 | ₩60,116 | ₩57,994 | ₩58,314 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩63,973 | ₩64,067 | ₩57,994 | ₩59,555 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩66,736 | ₩67,844 | ₩65,441 | ₩65,868 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,204 | ₩68,204 | ₩65,548 | ₩66,469 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,270 | ₩68,631 | ₩67,110 | ₩67,737 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩66,856 | ₩68,351 | ₩66,789 | ₩67,243 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩64,921 | ₩66,976 | ₩64,253 | ₩66,910 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,538 | ₩68,671 | ₩63,092 | ₩63,973 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,217 | ₩69,339 | ₩67,217 | ₩68,124 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩70,820 | ₩70,994 | ₩68,471 | ₩69,392 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩74,998 | ₩75,599 | ₩70,580 | ₩70,740 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,186 | ₩77,107 | ₩73,703 | ₩74,931 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩77,707 | ₩79,069 | ₩76,132 | ₩76,800 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩76,813 | ₩79,456 | ₩76,720 | ₩77,787 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,483 | ₩80,057 | ₩77,187 | ₩77,334 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,670 | ₩81,858 | ₩79,136 | ₩79,402 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,043 | ₩82,953 | ₩79,416 | ₩81,231 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩77,988 | ₩80,817 | ₩77,988 | ₩80,150 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩74,971 | ₩80,083 | ₩74,130 | ₩78,361 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,270 | ₩80,297 | ₩73,850 | ₩74,824 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩81,738 | ₩81,752 | ₩79,456 | ₩79,709 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,352 | ₩83,233 | ₩81,498 | ₩81,845 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩82,926 | ₩83,941 | ₩82,512 | ₩82,993 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩82,926 | ₩83,407 | ₩82,179 | ₩83,327 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,327 | ₩83,567 | ₩81,805 | ₩82,926 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩82,766 | ₩83,647 | ₩81,805 | ₩83,594 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩81,912 | ₩84,434 | ₩81,631 | ₩83,447 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,602 | ₩82,419 | ₩78,401 | ₩81,645 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,547 | ₩78,762 | ₩77,294 | ₩78,602 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,108 | ₩79,469 | ₩76,453 | ₩76,680 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,561 | ₩78,975 | ₩77,200 | ₩77,921 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,030 | ₩80,230 | ₩77,787 | ₩77,921 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩81,858 | ₩81,912 | ₩79,069 | ₩79,589 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,311 | ₩83,367 | ₩81,098 | ₩81,992 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,591 | ₩82,419 | ₩79,763 | ₩81,645 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,377 | ₩83,140 | ₩80,377 | ₩81,858 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,350 | ₩82,045 | ₩79,349 | ₩80,630 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩76,786 | ₩80,844 | ₩76,546 | ₩80,230 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,450 | ₩76,359 | ₩73,143 | ₩76,079 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,077 | ₩74,611 | ₩72,502 | ₩73,036 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,410 | ₩75,065 | ₩73,169 | ₩74,451 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩72,876 | ₩73,356 | ₩71,821 | ₩73,209 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩72,876 | ₩73,410 | ₩72,529 | ₩73,103 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩72,942 | ₩73,169 | ₩71,728 | ₩72,502 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,515 | ₩73,863 | ₩71,821 | ₩72,716 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩72,862 | ₩73,423 | ₩72,115 | ₩72,569 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,086 | ₩73,423 | ₩69,312 | ₩72,635 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,450 | ₩73,650 | ₩68,444 | ₩69,913 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,542 | ₩72,662 | ₩71,167 | ₩72,102 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,262 | ₩73,570 | ₩71,367 | ₩72,395 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩75,879 | ₩75,879 | ₩72,248 | ₩72,942 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,691 | ₩77,000 | ₩73,877 | ₩75,879 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,522 | ₩79,149 | ₩75,465 | ₩75,865 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩80,751 | ₩81,418 | ₩78,348 | ₩79,082 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,563 | ₩80,484 | ₩78,815 | ₩80,203 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩79,696 | ₩80,417 | ₩77,961 | ₩79,830 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,360 | ₩78,922 | ₩76,386 | ₩78,869 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,336 | ₩79,669 | ₩77,294 | ₩78,695 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,525 | ₩82,032 | ₩79,429 | ₩79,536 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩82,939 | ₩83,567 | ₩81,311 | ₩81,471 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,302 | ₩85,382 | ₩82,326 | ₩84,074 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩84,808 | ₩85,315 | ₩83,540 | ₩84,955 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩83,700 | ₩85,289 | ₩83,046 | ₩84,848 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩86,757 | ₩87,277 | ₩84,368 | ₩84,581 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,146 | ₩89,426 | ₩86,957 | ₩87,411 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,426 | ₩90,894 | ₩87,771 | ₩88,946 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,438 | ₩89,680 | ₩86,850 | ₩88,452 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩86,837 | ₩87,998 | ₩81,365 | ₩87,611 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,580 | ₩89,426 | ₩82,392 | ₩87,544 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩72,876 | ₩76,960 | ₩72,195 | ₩76,146 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,142 | ₩73,436 | ₩71,715 | ₩73,129 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩72,716 | ₩73,930 | ₩71,127 | ₩71,247 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,384 | ₩75,372 | ₩72,409 | ₩72,862 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,639 | ₩75,639 | ₩73,023 | ₩73,730 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,075 | ₩74,958 | ₩71,648 | ₩74,517 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,103 | ₩73,450 | ₩72,409 | ₩73,223 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,131 | ₩75,852 | ₩71,381 | ₩71,701 | -4.57% | 88.6만 |
|---|