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 | ₩47,430 | ₩48,045 | ₩47,016 | ₩47,644 | +0.45% | 117.1만 |
| 2026.10.08 | ₩46,067 | ₩47,537 | ₩45,573 | ₩47,430 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,187 | ₩46,615 | ₩45,546 | ₩45,907 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,401 | ₩47,069 | ₩45,653 | ₩46,241 | -0.35% | 162만 |
| 2026.10.05 | ₩45,359 | ₩46,401 | ₩45,265 | ₩46,147 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,227 | ₩46,388 | ₩45,051 | ₩45,345 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,639 | ₩46,789 | ₩45,252 | ₩46,014 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,637 | ₩45,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,477 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,089 | ₩44,410 | ₩43,207 | ₩44,062 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩43,020 | ₩44,597 | ₩42,178 | ₩44,410 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,800 | ₩46,161 | ₩44,878 | ₩45,105 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,655 | ₩47,764 | ₩45,479 | ₩45,746 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,481 | ₩47,444 | ₩46,241 | ₩47,016 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,617 | ₩47,858 | ₩45,386 | ₩46,388 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,684 | ₩47,791 | ₩46,374 | ₩46,735 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,205 | ₩48,205 | ₩46,481 | ₩46,842 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,709 | ₩48,700 | ₩46,321 | ₩48,205 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩49,021 | ₩50,250 | ₩48,807 | ₩49,234 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,838 | ₩51,894 | ₩50,157 | ₩50,290 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,448 | ₩51,867 | ₩49,422 | ₩51,734 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,245 | ₩48,820 | ₩47,684 | ₩48,433 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,628 | ₩48,112 | ₩46,294 | ₩47,738 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩47,992 | ₩47,992 | ₩46,388 | ₩46,815 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,355 | ₩49,609 | ₩46,508 | ₩47,845 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,130 | ₩50,344 | ₩48,580 | ₩49,929 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩51,039 | ₩52,068 | ₩49,956 | ₩50,411 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩48,981 | ₩50,063 | ₩48,486 | ₩49,876 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,459 | ₩49,863 | ₩48,245 | ₩49,021 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,484 | ₩49,422 | ₩47,484 | ₩49,194 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩47,898 | ₩48,820 | ₩47,698 | ₩48,339 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,254 | ₩48,219 | ₩45,840 | ₩47,965 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,477 | ₩45,947 | ₩44,437 | ₩45,212 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,559 | ₩45,987 | ₩44,891 | ₩45,439 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,704 | ₩46,187 | ₩44,544 | ₩45,813 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,717 | ₩45,439 | ₩44,169 | ₩44,851 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,797 | ₩45,506 | ₩44,503 | ₩44,918 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,581 | ₩45,586 | ₩43,007 | ₩45,212 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,247 | ₩43,835 | ₩43,127 | ₩43,434 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,365 | ₩42,993 | ₩41,577 | ₩42,606 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,439 | ₩45,439 | ₩42,820 | ₩43,194 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩42,018 | ₩45,118 | ₩41,857 | ₩44,757 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,154 | ₩43,875 | ₩41,777 | ₩41,897 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,768 | ₩45,038 | ₩43,514 | ₩44,196 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,474 | ₩44,370 | ₩43,127 | ₩44,116 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,167 | ₩43,875 | ₩42,726 | ₩43,755 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,363 | ₩42,499 | ₩40,828 | ₩42,325 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,793 | ₩42,913 | ₩42,004 | ₩42,512 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,256 | ₩42,445 | ₩41,256 | ₩42,432 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,831 | ₩42,846 | ₩41,189 | ₩41,924 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,826 | ₩40,975 | ₩39,465 | ₩40,828 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,240 | ₩40,494 | ₩38,075 | ₩40,133 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,278 | ₩41,737 | ₩39,278 | ₩41,363 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,890 | ₩40,294 | ₩38,730 | ₩39,465 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,752 | ₩39,612 | ₩36,739 | ₩38,222 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,229 | ₩35,883 | ₩34,494 | ₩35,843 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,226 | ₩35,736 | ₩33,865 | ₩34,761 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,839 | ₩36,752 | ₩33,545 | ₩34,734 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,296 | ₩42,058 | ₩40,628 | ₩41,349 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,125 | ₩42,913 | ₩41,229 | ₩42,352 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,127 | ₩44,370 | ₩41,710 | ₩42,980 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,205 | ₩44,089 | ₩41,470 | ₩43,996 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,817 | ₩43,100 | ₩41,483 | ₩41,804 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,628 | ₩42,699 | ₩40,427 | ₩41,002 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,445 | ₩43,488 | ₩41,403 | ₩42,686 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩44,049 | ₩44,250 | ₩41,670 | ₩41,750 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,761 | ₩42,940 | ₩40,507 | ₩42,860 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,325 | ₩42,940 | ₩41,643 | ₩42,165 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,352 | ₩43,274 | ₩41,871 | ₩43,047 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,296 | ₩42,245 | ₩40,481 | ₩41,804 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,724 | ₩42,900 | ₩41,470 | ₩41,496 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,390 | ₩42,405 | ₩41,069 | ₩41,550 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,066 | ₩40,347 | ₩39,144 | ₩40,053 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,817 | ₩42,312 | ₩40,294 | ₩40,695 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,797 | ₩41,283 | ₩38,797 | ₩41,136 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,599 | ₩40,494 | ₩38,302 | ₩38,383 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,692 | ₩41,109 | ₩39,545 | ₩39,986 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,799 | ₩40,267 | ₩38,810 | ₩39,879 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,612 | ₩40,695 | ₩38,383 | ₩39,265 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,093 | ₩40,481 | ₩39,291 | ₩40,213 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,673 | ₩43,688 | ₩40,240 | ₩40,401 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,702 | ₩44,557 | ₩42,659 | ₩43,234 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,303 | ₩45,238 | ₩43,528 | ₩43,728 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩43,982 | ₩44,009 | ₩42,044 | ₩43,782 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,261 | ₩44,129 | ₩42,726 | ₩43,849 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,209 | ₩45,439 | ₩43,728 | ₩43,982 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,241 | ₩47,003 | ₩44,397 | ₩45,653 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,853 | ₩47,310 | ₩45,132 | ₩46,922 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩47,043 | ₩47,804 | ₩45,546 | ₩46,388 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,205 | ₩48,646 | ₩46,789 | ₩47,363 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩48,005 | ₩48,005 | ₩46,214 | ₩46,922 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩48,981 | ₩49,969 | ₩47,457 | ₩48,927 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,435 | ₩50,972 | ₩48,219 | ₩50,691 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,519 | ₩48,018 | ₩45,479 | ₩47,751 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,105 | ₩46,655 | ₩44,450 | ₩45,225 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩46,067 | ₩46,976 | ₩45,051 | ₩45,105 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩45,933 | ₩46,508 | ₩44,864 | ₩45,880 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,321 | ₩47,190 | ₩45,599 | ₩45,907 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,091 | ₩45,840 | ₩43,996 | ₩45,773 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩43,982 | ₩45,947 | ₩42,766 | ₩45,933 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩46,909 | ₩47,430 | ₩44,236 | ₩44,771 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩44,971 | ₩46,521 | ₩44,918 | ₩45,639 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩44,985 | ₩45,626 | ₩44,503 | ₩45,051 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩43,929 | ₩45,158 | ₩43,073 | ₩44,624 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,359 | ₩45,720 | ₩43,474 | ₩43,728 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩46,000 | ₩46,842 | ₩45,412 | ₩45,452 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,591 | ₩48,513 | ₩45,359 | ₩45,786 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,499 | ₩48,580 | ₩47,016 | ₩48,085 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,822 | ₩50,638 | ₩48,860 | ₩49,087 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,448 | ₩49,448 | ₩47,444 | ₩48,606 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,542 | ₩49,716 | ₩47,363 | ₩49,381 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,620 | ₩50,277 | ₩48,473 | ₩49,168 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,397 | ₩51,065 | ₩47,871 | ₩48,379 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,096 | ₩49,128 | ₩46,789 | ₩48,847 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,310 | ₩48,112 | ₩46,521 | ₩47,671 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,622 | ₩50,905 | ₩47,951 | ₩48,058 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,622 | ₩50,504 | ₩48,192 | ₩49,141 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,377 | ₩49,956 | ₩47,377 | ₩49,889 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,858 | ₩49,114 | ₩45,893 | ₩47,110 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,767 | ₩55,930 | ₩49,675 | ₩50,090 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,438 | ₩57,440 | ₩51,640 | ₩52,509 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,788 | ₩59,672 | ₩57,293 | ₩58,536 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,458 | ₩60,020 | ₩57,975 | ₩58,282 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,496 | ₩59,726 | ₩57,413 | ₩57,841 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,783 | ₩57,654 | ₩55,583 | ₩57,133 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,251 | ₩57,307 | ₩54,847 | ₩55,101 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,656 | ₩55,903 | ₩52,642 | ₩55,569 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,284 | ₩53,431 | ₩51,293 | ₩52,616 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,540 | ₩54,540 | ₩51,814 | ₩53,284 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,643 | ₩59,244 | ₩54,981 | ₩55,061 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,411 | ₩57,681 | ₩56,104 | ₩56,598 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,638 | ₩57,280 | ₩55,930 | ₩56,772 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,596 | ₩58,135 | ₩54,807 | ₩56,959 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,694 | ₩58,376 | ₩56,371 | ₩56,518 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩55,970 | ₩57,360 | ₩55,168 | ₩56,879 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,473 | ₩55,863 | ₩54,273 | ₩55,436 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,195 | ₩55,649 | ₩53,030 | ₩53,872 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩55,061 | ₩57,160 | ₩54,995 | ₩56,344 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩57,026 | ₩57,854 | ₩54,300 | ₩55,449 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,362 | ₩58,362 | ₩54,914 | ₩56,064 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩58,977 | ₩60,033 | ₩57,534 | ₩59,284 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,839 | ₩58,910 | ₩55,542 | ₩58,028 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,812 | ₩59,231 | ₩56,812 | ₩57,681 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,730 | ₩58,175 | ₩55,436 | ₩57,547 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,266 | ₩59,939 | ₩56,612 | ₩56,772 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩57,079 | ₩58,523 | ₩56,692 | ₩57,266 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,251 | ₩57,240 | ₩54,861 | ₩56,732 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,095 | ₩58,803 | ₩56,277 | ₩56,799 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,196 | ₩61,196 | ₩57,774 | ₩58,255 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,757 | ₩61,850 | ₩59,191 | ₩59,726 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,318 | ₩62,813 | ₩60,260 | ₩61,730 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,572 | ₩63,815 | ₩61,677 | ₩63,133 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,438 | ₩64,670 | ₩62,398 | ₩63,214 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,167 | ₩64,149 | ₩60,033 | ₩62,880 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩58,082 | ₩61,530 | ₩57,774 | ₩60,153 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩57,961 | ₩60,153 | ₩57,734 | ₩59,632 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,656 | ₩59,057 | ₩57,480 | ₩58,443 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩58,937 | ₩60,688 | ₩58,362 | ₩60,554 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,135 | ₩58,683 | ₩56,237 | ₩57,574 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,144 | ₩59,873 | ₩55,369 | ₩57,841 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,685 | ₩59,699 | ₩55,342 | ₩56,104 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,578 | ₩61,423 | ₩58,817 | ₩60,621 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,619 | ₩60,020 | ₩58,122 | ₩59,819 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,672 | ₩60,541 | ₩59,204 | ₩59,712 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,309 | ₩60,648 | ₩57,627 | ₩59,472 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,155 | ₩58,990 | ₩54,046 | ₩58,603 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,268 | ₩56,585 | ₩51,907 | ₩54,246 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,228 | ₩52,936 | ₩47,965 | ₩50,691 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,130 | ₩57,828 | ₩55,596 | ₩57,507 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,565 | ₩56,692 | ₩52,455 | ₩55,917 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩51,934 | ₩53,752 | ₩50,624 | ₩53,618 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,161 | ₩53,805 | ₩50,651 | ₩51,052 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,856 | ₩54,259 | ₩50,170 | ₩52,469 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,333 | ₩57,921 | ₩51,800 | ₩53,297 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,189 | ₩59,779 | ₩57,734 | ₩58,229 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,458 | ₩60,193 | ₩58,068 | ₩58,389 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩64,056 | ₩64,149 | ₩58,068 | ₩59,632 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩66,822 | ₩67,931 | ₩65,526 | ₩65,953 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,292 | ₩68,292 | ₩65,633 | ₩66,555 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,357 | ₩68,720 | ₩67,196 | ₩67,824 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩66,942 | ₩68,439 | ₩66,875 | ₩67,330 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩65,004 | ₩67,063 | ₩64,336 | ₩66,996 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,626 | ₩68,760 | ₩63,174 | ₩64,056 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,303 | ₩69,428 | ₩67,303 | ₩68,212 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩70,912 | ₩71,085 | ₩68,559 | ₩69,482 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩75,095 | ₩75,696 | ₩70,671 | ₩70,831 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,284 | ₩77,206 | ₩73,798 | ₩75,028 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩77,808 | ₩79,171 | ₩76,231 | ₩76,899 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩76,912 | ₩79,558 | ₩76,819 | ₩77,888 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,585 | ₩80,160 | ₩77,286 | ₩77,433 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,774 | ₩81,964 | ₩79,238 | ₩79,505 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,146 | ₩83,060 | ₩79,518 | ₩81,336 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩78,088 | ₩80,921 | ₩78,088 | ₩80,253 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩75,068 | ₩80,186 | ₩74,226 | ₩78,462 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,374 | ₩80,400 | ₩73,945 | ₩74,921 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩81,844 | ₩81,857 | ₩79,558 | ₩79,812 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,458 | ₩83,340 | ₩81,603 | ₩81,951 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩83,033 | ₩84,049 | ₩82,619 | ₩83,100 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩83,033 | ₩83,514 | ₩82,285 | ₩83,434 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,434 | ₩83,675 | ₩81,910 | ₩83,033 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩82,873 | ₩83,755 | ₩81,910 | ₩83,701 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩82,017 | ₩84,543 | ₩81,737 | ₩83,554 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,703 | ₩82,525 | ₩78,502 | ₩81,750 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,647 | ₩78,863 | ₩77,393 | ₩78,703 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,208 | ₩79,572 | ₩76,551 | ₩76,778 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,661 | ₩79,077 | ₩77,300 | ₩78,021 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,133 | ₩80,333 | ₩77,888 | ₩78,021 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩81,964 | ₩82,017 | ₩79,171 | ₩79,692 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,416 | ₩83,474 | ₩81,202 | ₩82,098 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,697 | ₩82,525 | ₩79,866 | ₩81,750 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,480 | ₩83,247 | ₩80,480 | ₩81,964 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,454 | ₩82,151 | ₩79,451 | ₩80,734 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩76,885 | ₩80,948 | ₩76,645 | ₩80,333 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,544 | ₩76,458 | ₩73,237 | ₩76,177 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,172 | ₩74,707 | ₩72,595 | ₩73,130 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,504 | ₩75,161 | ₩73,264 | ₩74,547 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩72,970 | ₩73,451 | ₩71,914 | ₩73,304 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩72,970 | ₩73,504 | ₩72,622 | ₩73,197 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩73,036 | ₩73,264 | ₩71,820 | ₩72,595 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,609 | ₩73,959 | ₩71,914 | ₩72,809 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩72,956 | ₩73,518 | ₩72,208 | ₩72,662 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,176 | ₩73,518 | ₩69,401 | ₩72,729 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,544 | ₩73,745 | ₩68,533 | ₩70,003 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,636 | ₩72,756 | ₩71,259 | ₩72,194 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,355 | ₩73,665 | ₩71,459 | ₩72,489 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩75,977 | ₩75,977 | ₩72,341 | ₩73,036 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,787 | ₩77,099 | ₩73,972 | ₩75,977 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,623 | ₩79,251 | ₩75,562 | ₩75,963 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩80,855 | ₩81,523 | ₩78,449 | ₩79,184 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,665 | ₩80,587 | ₩78,917 | ₩80,307 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩79,799 | ₩80,521 | ₩78,061 | ₩79,932 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,460 | ₩79,024 | ₩76,484 | ₩78,970 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,438 | ₩79,772 | ₩77,393 | ₩78,797 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,630 | ₩82,138 | ₩79,532 | ₩79,638 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩83,046 | ₩83,675 | ₩81,416 | ₩81,576 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,412 | ₩85,492 | ₩82,432 | ₩84,182 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩84,917 | ₩85,425 | ₩83,648 | ₩85,064 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩83,808 | ₩85,399 | ₩83,153 | ₩84,957 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩86,869 | ₩87,390 | ₩84,476 | ₩84,690 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,261 | ₩89,541 | ₩87,069 | ₩87,523 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,541 | ₩91,012 | ₩87,884 | ₩89,060 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,550 | ₩89,795 | ₩86,962 | ₩88,566 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩86,949 | ₩88,111 | ₩81,469 | ₩87,724 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,688 | ₩89,541 | ₩82,498 | ₩87,657 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩72,970 | ₩77,059 | ₩72,288 | ₩76,244 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,235 | ₩73,531 | ₩71,807 | ₩73,224 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩72,809 | ₩74,025 | ₩71,219 | ₩71,339 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,480 | ₩75,469 | ₩72,502 | ₩72,956 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,736 | ₩75,736 | ₩73,117 | ₩73,825 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,168 | ₩75,054 | ₩71,740 | ₩74,613 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,197 | ₩73,544 | ₩72,502 | ₩73,317 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,228 | ₩75,950 | ₩71,473 | ₩71,794 | -4.57% | 88.6만 |
|---|