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 | ₩47,432 | ₩48,046 | ₩47,017 | ₩47,646 | +0.45% | 117.1만 |
| 2026.10.08 | ₩46,068 | ₩47,539 | ₩45,574 | ₩47,432 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,189 | ₩46,616 | ₩45,547 | ₩45,908 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,403 | ₩47,071 | ₩45,654 | ₩46,242 | -0.35% | 162만 |
| 2026.10.05 | ₩45,360 | ₩46,403 | ₩45,267 | ₩46,149 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,229 | ₩46,389 | ₩45,053 | ₩45,347 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,641 | ₩46,790 | ₩45,253 | ₩46,015 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,638 | ₩45,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,478 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,090 | ₩44,411 | ₩43,208 | ₩44,064 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩43,021 | ₩44,598 | ₩42,179 | ₩44,411 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,801 | ₩46,162 | ₩44,879 | ₩45,106 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,657 | ₩47,766 | ₩45,480 | ₩45,748 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,483 | ₩47,445 | ₩46,242 | ₩47,017 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,619 | ₩47,859 | ₩45,387 | ₩46,389 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,686 | ₩47,793 | ₩46,376 | ₩46,737 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,207 | ₩48,207 | ₩46,483 | ₩46,844 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,710 | ₩48,701 | ₩46,322 | ₩48,207 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩49,022 | ₩50,252 | ₩48,808 | ₩49,236 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,840 | ₩51,896 | ₩50,158 | ₩50,292 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,450 | ₩51,869 | ₩49,423 | ₩51,735 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,247 | ₩48,822 | ₩47,686 | ₩48,434 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,630 | ₩48,113 | ₩46,296 | ₩47,739 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩47,993 | ₩47,993 | ₩46,389 | ₩46,817 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,356 | ₩49,610 | ₩46,510 | ₩47,846 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,131 | ₩50,345 | ₩48,581 | ₩49,931 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩51,040 | ₩52,069 | ₩49,958 | ₩50,412 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩48,982 | ₩50,065 | ₩48,487 | ₩49,877 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,461 | ₩49,864 | ₩48,247 | ₩49,022 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,485 | ₩49,423 | ₩47,485 | ₩49,196 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩47,899 | ₩48,822 | ₩47,699 | ₩48,340 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,256 | ₩48,220 | ₩45,841 | ₩47,966 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,478 | ₩45,948 | ₩44,438 | ₩45,213 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,561 | ₩45,988 | ₩44,892 | ₩45,440 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,705 | ₩46,189 | ₩44,545 | ₩45,815 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,719 | ₩45,440 | ₩44,171 | ₩44,852 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,799 | ₩45,507 | ₩44,505 | ₩44,919 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,583 | ₩45,587 | ₩43,008 | ₩45,213 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,248 | ₩43,837 | ₩43,128 | ₩43,436 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,366 | ₩42,995 | ₩41,578 | ₩42,607 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,440 | ₩45,440 | ₩42,821 | ₩43,195 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩42,019 | ₩45,120 | ₩41,859 | ₩44,759 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,155 | ₩43,877 | ₩41,778 | ₩41,899 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,770 | ₩45,039 | ₩43,516 | ₩44,197 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,476 | ₩44,371 | ₩43,128 | ₩44,117 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,168 | ₩43,877 | ₩42,727 | ₩43,756 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,364 | ₩42,500 | ₩40,829 | ₩42,326 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,794 | ₩42,914 | ₩42,006 | ₩42,513 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,257 | ₩42,447 | ₩41,257 | ₩42,433 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,832 | ₩42,848 | ₩41,190 | ₩41,925 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,827 | ₩40,976 | ₩39,466 | ₩40,829 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,241 | ₩40,495 | ₩38,076 | ₩40,134 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,279 | ₩41,738 | ₩39,279 | ₩41,364 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,892 | ₩40,295 | ₩38,731 | ₩39,466 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,753 | ₩39,613 | ₩36,740 | ₩38,223 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,230 | ₩35,884 | ₩34,495 | ₩35,844 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,227 | ₩35,737 | ₩33,866 | ₩34,762 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,840 | ₩36,753 | ₩33,546 | ₩34,735 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,297 | ₩42,059 | ₩40,629 | ₩41,351 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,126 | ₩42,914 | ₩41,230 | ₩42,353 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,128 | ₩44,371 | ₩41,712 | ₩42,981 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,206 | ₩44,090 | ₩41,471 | ₩43,997 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,818 | ₩43,101 | ₩41,484 | ₩41,805 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,629 | ₩42,701 | ₩40,429 | ₩41,003 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,447 | ₩43,489 | ₩41,404 | ₩42,687 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩44,050 | ₩44,251 | ₩41,671 | ₩41,752 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,763 | ₩42,941 | ₩40,509 | ₩42,861 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,326 | ₩42,941 | ₩41,645 | ₩42,166 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,353 | ₩43,275 | ₩41,872 | ₩43,048 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,297 | ₩42,246 | ₩40,482 | ₩41,805 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,725 | ₩42,901 | ₩41,471 | ₩41,498 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,391 | ₩42,407 | ₩41,070 | ₩41,551 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,068 | ₩40,348 | ₩39,146 | ₩40,054 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,818 | ₩42,313 | ₩40,295 | ₩40,696 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,798 | ₩41,284 | ₩38,798 | ₩41,137 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,600 | ₩40,495 | ₩38,304 | ₩38,384 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,693 | ₩41,110 | ₩39,546 | ₩39,987 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,800 | ₩40,268 | ₩38,811 | ₩39,881 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,613 | ₩40,696 | ₩38,384 | ₩39,266 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,094 | ₩40,482 | ₩39,293 | ₩40,215 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,674 | ₩43,690 | ₩40,241 | ₩40,402 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,703 | ₩44,558 | ₩42,660 | ₩43,235 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,304 | ₩45,240 | ₩43,529 | ₩43,730 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩43,984 | ₩44,010 | ₩42,046 | ₩43,783 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,262 | ₩44,131 | ₩42,727 | ₩43,850 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,211 | ₩45,440 | ₩43,730 | ₩43,984 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,242 | ₩47,004 | ₩44,398 | ₩45,654 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,855 | ₩47,311 | ₩45,133 | ₩46,924 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩47,044 | ₩47,806 | ₩45,547 | ₩46,389 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,207 | ₩48,648 | ₩46,790 | ₩47,365 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩48,006 | ₩48,006 | ₩46,215 | ₩46,924 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩48,982 | ₩49,971 | ₩47,458 | ₩48,929 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,436 | ₩50,973 | ₩48,220 | ₩50,693 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,521 | ₩48,020 | ₩45,480 | ₩47,752 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,106 | ₩46,657 | ₩44,451 | ₩45,226 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩46,068 | ₩46,977 | ₩45,053 | ₩45,106 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩45,935 | ₩46,510 | ₩44,866 | ₩45,881 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,322 | ₩47,191 | ₩45,601 | ₩45,908 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,093 | ₩45,841 | ₩43,997 | ₩45,774 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩43,984 | ₩45,948 | ₩42,767 | ₩45,935 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩46,910 | ₩47,432 | ₩44,237 | ₩44,772 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩44,973 | ₩46,523 | ₩44,919 | ₩45,641 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩44,986 | ₩45,627 | ₩44,505 | ₩45,053 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩43,930 | ₩45,160 | ₩43,075 | ₩44,625 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,360 | ₩45,721 | ₩43,476 | ₩43,730 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩46,002 | ₩46,844 | ₩45,414 | ₩45,454 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,592 | ₩48,514 | ₩45,360 | ₩45,788 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,501 | ₩48,581 | ₩47,017 | ₩48,087 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,824 | ₩50,639 | ₩48,862 | ₩49,089 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,450 | ₩49,450 | ₩47,445 | ₩48,608 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,543 | ₩49,717 | ₩47,365 | ₩49,383 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,621 | ₩50,278 | ₩48,474 | ₩49,169 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,399 | ₩51,067 | ₩47,873 | ₩48,381 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,098 | ₩49,129 | ₩46,790 | ₩48,848 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,311 | ₩48,113 | ₩46,523 | ₩47,672 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,624 | ₩50,907 | ₩47,953 | ₩48,060 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,624 | ₩50,506 | ₩48,193 | ₩49,142 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,378 | ₩49,958 | ₩47,378 | ₩49,891 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,859 | ₩49,116 | ₩45,895 | ₩47,111 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,769 | ₩55,932 | ₩49,677 | ₩50,091 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,440 | ₩57,442 | ₩51,642 | ₩52,510 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,789 | ₩59,674 | ₩57,295 | ₩58,538 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,460 | ₩60,021 | ₩57,977 | ₩58,284 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,498 | ₩59,727 | ₩57,415 | ₩57,843 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,785 | ₩57,656 | ₩55,584 | ₩57,135 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,252 | ₩57,308 | ₩54,849 | ₩55,103 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,657 | ₩55,905 | ₩52,644 | ₩55,571 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,285 | ₩53,432 | ₩51,294 | ₩52,617 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,542 | ₩54,542 | ₩51,815 | ₩53,285 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,645 | ₩59,246 | ₩54,983 | ₩55,063 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,413 | ₩57,682 | ₩56,105 | ₩56,600 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,640 | ₩57,282 | ₩55,932 | ₩56,774 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,598 | ₩58,137 | ₩54,809 | ₩56,961 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,696 | ₩58,377 | ₩56,373 | ₩56,520 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩55,972 | ₩57,362 | ₩55,170 | ₩56,881 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,475 | ₩55,865 | ₩54,274 | ₩55,437 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,197 | ₩55,651 | ₩53,032 | ₩53,874 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩55,063 | ₩57,161 | ₩54,996 | ₩56,346 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩57,028 | ₩57,856 | ₩54,301 | ₩55,451 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,364 | ₩58,364 | ₩54,916 | ₩56,065 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩58,979 | ₩60,035 | ₩57,535 | ₩59,286 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,840 | ₩58,912 | ₩55,544 | ₩58,030 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,814 | ₩59,233 | ₩56,814 | ₩57,682 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,731 | ₩58,177 | ₩55,437 | ₩57,549 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,268 | ₩59,941 | ₩56,613 | ₩56,774 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩57,081 | ₩58,524 | ₩56,693 | ₩57,268 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,252 | ₩57,241 | ₩54,863 | ₩56,734 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,097 | ₩58,805 | ₩56,279 | ₩56,800 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,197 | ₩61,197 | ₩57,776 | ₩58,257 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,759 | ₩61,852 | ₩59,193 | ₩59,727 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,320 | ₩62,815 | ₩60,262 | ₩61,732 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,574 | ₩63,817 | ₩61,679 | ₩63,135 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,440 | ₩64,672 | ₩62,400 | ₩63,216 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,168 | ₩64,151 | ₩60,035 | ₩62,881 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩58,083 | ₩61,532 | ₩57,776 | ₩60,155 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩57,963 | ₩60,155 | ₩57,736 | ₩59,634 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,658 | ₩59,059 | ₩57,482 | ₩58,444 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩58,939 | ₩60,690 | ₩58,364 | ₩60,556 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,137 | ₩58,685 | ₩56,239 | ₩57,576 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,146 | ₩59,874 | ₩55,370 | ₩57,843 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,687 | ₩59,701 | ₩55,344 | ₩56,105 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,580 | ₩61,425 | ₩58,818 | ₩60,623 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,620 | ₩60,021 | ₩58,124 | ₩59,821 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,674 | ₩60,543 | ₩59,206 | ₩59,714 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,311 | ₩60,649 | ₩57,629 | ₩59,473 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,157 | ₩58,992 | ₩54,047 | ₩58,605 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,270 | ₩56,587 | ₩51,909 | ₩54,248 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,230 | ₩52,938 | ₩47,966 | ₩50,693 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,132 | ₩57,829 | ₩55,598 | ₩57,509 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,566 | ₩56,693 | ₩52,457 | ₩55,918 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩51,936 | ₩53,753 | ₩50,626 | ₩53,620 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,163 | ₩53,807 | ₩50,653 | ₩51,054 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,858 | ₩54,261 | ₩50,171 | ₩52,470 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,335 | ₩57,923 | ₩51,802 | ₩53,299 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,190 | ₩59,781 | ₩57,736 | ₩58,230 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,460 | ₩60,195 | ₩58,070 | ₩58,391 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩64,057 | ₩64,151 | ₩58,070 | ₩59,634 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩66,824 | ₩67,933 | ₩65,528 | ₩65,955 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,294 | ₩68,294 | ₩65,635 | ₩66,557 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,359 | ₩68,722 | ₩67,198 | ₩67,826 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩66,944 | ₩68,441 | ₩66,877 | ₩67,332 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩65,006 | ₩67,065 | ₩64,338 | ₩66,998 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,628 | ₩68,762 | ₩63,175 | ₩64,057 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,305 | ₩69,430 | ₩67,305 | ₩68,214 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩70,914 | ₩71,087 | ₩68,561 | ₩69,484 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩75,097 | ₩75,698 | ₩70,673 | ₩70,833 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,286 | ₩77,208 | ₩73,800 | ₩75,030 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩77,810 | ₩79,173 | ₩76,233 | ₩76,901 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩76,914 | ₩79,561 | ₩76,821 | ₩77,890 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,587 | ₩80,162 | ₩77,289 | ₩77,436 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,777 | ₩81,966 | ₩79,240 | ₩79,507 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,149 | ₩83,062 | ₩79,521 | ₩81,338 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩78,091 | ₩80,924 | ₩78,091 | ₩80,256 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩75,070 | ₩80,189 | ₩74,228 | ₩78,465 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,376 | ₩80,403 | ₩73,947 | ₩74,923 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩81,846 | ₩81,859 | ₩79,561 | ₩79,815 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,461 | ₩83,343 | ₩81,605 | ₩81,953 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩83,036 | ₩84,051 | ₩82,621 | ₩83,102 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩83,036 | ₩83,517 | ₩82,287 | ₩83,436 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,436 | ₩83,677 | ₩81,913 | ₩83,036 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩82,875 | ₩83,757 | ₩81,913 | ₩83,704 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩82,020 | ₩84,546 | ₩81,739 | ₩83,557 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,705 | ₩82,528 | ₩78,505 | ₩81,752 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,649 | ₩78,866 | ₩77,396 | ₩78,705 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,211 | ₩79,574 | ₩76,554 | ₩76,781 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,663 | ₩79,080 | ₩77,302 | ₩78,024 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,135 | ₩80,336 | ₩77,890 | ₩78,024 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩81,966 | ₩82,020 | ₩79,173 | ₩79,694 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,418 | ₩83,477 | ₩81,205 | ₩82,100 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,699 | ₩82,528 | ₩79,868 | ₩81,752 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,483 | ₩83,249 | ₩80,483 | ₩81,966 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,456 | ₩82,153 | ₩79,454 | ₩80,737 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩76,888 | ₩80,951 | ₩76,647 | ₩80,336 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,546 | ₩76,460 | ₩73,239 | ₩76,179 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,175 | ₩74,709 | ₩72,598 | ₩73,132 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,506 | ₩75,164 | ₩73,266 | ₩74,549 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩72,972 | ₩73,453 | ₩71,916 | ₩73,306 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩72,972 | ₩73,506 | ₩72,624 | ₩73,199 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩73,039 | ₩73,266 | ₩71,822 | ₩72,598 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,611 | ₩73,961 | ₩71,916 | ₩72,811 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩72,958 | ₩73,520 | ₩72,210 | ₩72,664 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,179 | ₩73,520 | ₩69,403 | ₩72,731 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,546 | ₩73,747 | ₩68,535 | ₩70,005 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,638 | ₩72,758 | ₩71,261 | ₩72,197 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,357 | ₩73,667 | ₩71,462 | ₩72,491 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩75,979 | ₩75,979 | ₩72,344 | ₩73,039 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,789 | ₩77,102 | ₩73,974 | ₩75,979 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,625 | ₩79,253 | ₩75,565 | ₩75,966 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩80,857 | ₩81,525 | ₩78,451 | ₩79,186 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,668 | ₩80,590 | ₩78,919 | ₩80,309 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩79,801 | ₩80,523 | ₩78,064 | ₩79,935 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,462 | ₩79,026 | ₩76,487 | ₩78,973 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,440 | ₩79,774 | ₩77,396 | ₩78,799 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,632 | ₩82,140 | ₩79,534 | ₩79,641 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩83,049 | ₩83,677 | ₩81,418 | ₩81,579 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,414 | ₩85,495 | ₩82,434 | ₩84,185 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩84,920 | ₩85,428 | ₩83,650 | ₩85,067 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩83,811 | ₩85,401 | ₩83,156 | ₩84,960 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩86,871 | ₩87,392 | ₩84,479 | ₩84,693 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,264 | ₩89,544 | ₩87,072 | ₩87,526 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,544 | ₩91,014 | ₩87,887 | ₩89,063 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,553 | ₩89,798 | ₩86,965 | ₩88,569 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩86,951 | ₩88,114 | ₩81,472 | ₩87,727 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,690 | ₩89,544 | ₩82,501 | ₩87,660 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩72,972 | ₩77,061 | ₩72,290 | ₩76,246 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,237 | ₩73,533 | ₩71,809 | ₩73,226 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩72,811 | ₩74,028 | ₩71,221 | ₩71,341 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,482 | ₩75,471 | ₩72,504 | ₩72,958 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,738 | ₩75,738 | ₩73,119 | ₩73,827 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,170 | ₩75,057 | ₩71,742 | ₩74,616 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,199 | ₩73,546 | ₩72,504 | ₩73,319 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,230 | ₩75,952 | ₩71,475 | ₩71,796 | -4.57% | 88.6만 |
|---|