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 | ₩47,357 | ₩47,971 | ₩46,943 | ₩47,571 | +0.45% | 117.1만 |
| 2026.10.08 | ₩45,996 | ₩47,464 | ₩45,502 | ₩47,357 | +2.96% | 95.4만 |
| 2026.10.07 | ₩46,116 | ₩46,543 | ₩45,476 | ₩45,836 | -0.61% | 111.8만 |
| 2026.10.06 | ₩46,330 | ₩46,997 | ₩45,582 | ₩46,170 | -0.35% | 162만 |
| 2026.10.05 | ₩45,289 | ₩46,330 | ₩45,195 | ₩46,076 | +1.74% | 180.1만 |
| 2026.10.02 | ₩46,156 | ₩46,316 | ₩44,982 | ₩45,276 | -1.91% | 125.1만 |
| 2026.10.01 | ₩45,569 | ₩46,717 | ₩45,182 | ₩45,943 | +0.82% | 187.8만 |
| 2026.09.30 | ₩44,568 | ₩45,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,408 |
| -0.36% |
| 309.1만 |
| 2026.09.29 | ₩44,021 | ₩44,341 | ₩43,141 | ₩43,995 | -0.06% | 141만 |
|---|
| 2026.09.28 | ₩42,954 | ₩44,528 | ₩42,113 | ₩44,341 | +3.23% | 141.1만 |
|---|
| 2026.09.25 | ₩45,729 | ₩46,089 | ₩44,808 | ₩45,035 | -1.52% | 111만 |
|---|
| 2026.09.24 | ₩46,583 | ₩47,691 | ₩45,409 | ₩45,676 | -1.95% | 196.7만 |
|---|
| 2026.09.23 | ₩46,410 | ₩47,370 | ₩46,170 | ₩46,943 | +1.15% | 126만 |
|---|
| 2026.09.22 | ₩47,544 | ₩47,784 | ₩45,316 | ₩46,316 | -2.58% | 168.6만 |
|---|
| 2026.09.21 | ₩47,611 | ₩47,717 | ₩46,303 | ₩46,663 | -1.99% | 204.7만 |
|---|
| 2026.09.18 | ₩48,131 | ₩48,131 | ₩46,410 | ₩46,770 | -2.83% | 421.9만 |
|---|
| 2026.09.17 | ₩46,637 | ₩48,625 | ₩46,250 | ₩48,131 | +3.20% | 258.9만 |
|---|
| 2026.09.16 | ₩48,945 | ₩50,173 | ₩48,732 | ₩49,159 | +0.44% | 301만 |
|---|
| 2026.09.15 | ₩50,760 | ₩51,814 | ₩50,079 | ₩50,213 | -1.08% | 271.1만 |
|---|
| 2026.09.14 | ₩49,372 | ₩51,787 | ₩49,345 | ₩51,654 | +4.62% | 219.7만 |
|---|
| 2026.09.11 | ₩48,171 | ₩48,745 | ₩47,611 | ₩48,358 | +0.39% | 155.1만 |
|---|
| 2026.09.10 | ₩46,557 | ₩48,038 | ₩46,223 | ₩47,664 | +2.38% | 333.2만 |
|---|
| 2026.09.09 | ₩47,918 | ₩47,918 | ₩46,316 | ₩46,743 | -2.45% | 160.9만 |
|---|
| 2026.09.08 | ₩49,279 | ₩49,532 | ₩46,436 | ₩47,771 | -3.06% | 256.7만 |
|---|
| 2026.09.04 | ₩50,053 | ₩50,266 | ₩48,505 | ₩49,852 | -0.40% | 212.2만 |
|---|
| 2026.09.03 | ₩50,960 | ₩51,987 | ₩49,879 | ₩50,333 | -1.23% | 271.9만 |
|---|
| 2026.09.02 | ₩48,905 | ₩49,986 | ₩48,411 | ₩49,799 | +1.83% | 283.2만 |
|---|
| 2026.09.01 | ₩48,385 | ₩49,786 | ₩48,171 | ₩48,945 | +1.16% | 447만 |
|---|
| 2026.08.31 | ₩47,411 | ₩49,345 | ₩47,411 | ₩49,119 | +3.60% | 218.1만 |
|---|
| 2026.08.28 | ₩47,824 | ₩48,745 | ₩47,624 | ₩48,265 | +0.92% | 140.5만 |
|---|
| 2026.08.27 | ₩46,183 | ₩48,144 | ₩45,769 | ₩47,891 | +3.70% | 246.2만 |
|---|
| 2026.08.26 | ₩44,408 | ₩45,876 | ₩44,368 | ₩45,142 | +1.65% | 113.8만 |
|---|
| 2026.08.25 | ₩45,489 | ₩45,916 | ₩44,822 | ₩45,369 | -0.26% | 132.9만 |
|---|
| 2026.08.24 | ₩44,635 | ₩46,116 | ₩44,475 | ₩45,743 | +2.48% | 210.3만 |
|---|
| 2026.08.21 | ₩44,648 | ₩45,369 | ₩44,101 | ₩44,782 | +0.30% | 195.4만 |
|---|
| 2026.08.20 | ₩44,728 | ₩45,436 | ₩44,435 | ₩44,849 | +0.27% | 147.6만 |
|---|
| 2026.08.19 | ₩43,514 | ₩45,516 | ₩42,940 | ₩45,142 | +3.74% | 196.8만 |
|---|
| 2026.08.18 | ₩43,181 | ₩43,768 | ₩43,060 | ₩43,367 | +0.43% | 123.7만 |
|---|
| 2026.08.17 | ₩42,300 | ₩42,927 | ₩41,513 | ₩42,540 | +0.57% | 167.5만 |
|---|
| 2026.08.14 | ₩45,369 | ₩45,369 | ₩42,754 | ₩43,127 | -4.94% | 171.8만 |
|---|
| 2026.08.13 | ₩41,953 | ₩45,049 | ₩41,793 | ₩44,688 | +6.52% | 228.2만 |
|---|
| 2026.08.12 | ₩43,087 | ₩43,808 | ₩41,713 | ₩41,833 | -2.91% | 153.6만 |
|---|
| 2026.08.11 | ₩43,701 | ₩44,969 | ₩43,447 | ₩44,128 | +0.98% | 140.9만 |
|---|
| 2026.08.10 | ₩43,407 | ₩44,301 | ₩43,060 | ₩44,048 | +1.48% | 107만 |
|---|
| 2026.08.07 | ₩43,100 | ₩43,808 | ₩42,660 | ₩43,688 | +1.36% | 134.1만 |
|---|
| 2026.08.06 | ₩41,299 | ₩42,433 | ₩40,765 | ₩42,260 | +2.33% | 122.6만 |
|---|
| 2026.08.05 | ₩42,727 | ₩42,847 | ₩41,940 | ₩42,447 | -0.66% | 164.6만 |
|---|
| 2026.08.04 | ₩41,192 | ₩42,380 | ₩41,192 | ₩42,367 | +2.85% | 128.4만 |
|---|
| 2026.08.03 | ₩41,766 | ₩42,780 | ₩41,126 | ₩41,860 | +0.22% | 217.6만 |
|---|
| 2026.07.31 | ₩39,765 | ₩40,912 | ₩39,404 | ₩40,765 | +2.52% | 293.4만 |
|---|
| 2026.07.30 | ₩40,178 | ₩40,432 | ₩38,016 | ₩40,071 | -0.27% | 341.4만 |
|---|
| 2026.07.29 | ₩39,217 | ₩41,673 | ₩39,217 | ₩41,299 | +5.31% | 362.9만 |
|---|
| 2026.07.28 | ₩38,830 | ₩40,232 | ₩38,670 | ₩39,404 | +1.48% | 510.8만 |
|---|
| 2026.07.27 | ₩36,695 | ₩39,551 | ₩36,682 | ₩38,163 | +4.00% | 455.4만 |
|---|
| 2026.07.24 | ₩35,174 | ₩35,828 | ₩34,440 | ₩35,788 | +1.75% | 451만 |
|---|
| 2026.07.23 | ₩34,173 | ₩35,681 | ₩33,813 | ₩34,707 | +1.56% | 548.3만 |
|---|
| 2026.07.22 | ₩33,787 | ₩36,695 | ₩33,493 | ₩34,681 | +2.65% | 1403만 |
|---|
| 2026.07.21 | ₩41,232 | ₩41,993 | ₩40,565 | ₩41,286 | +0.13% | 740.7만 |
|---|
| 2026.07.20 | ₩42,060 | ₩42,847 | ₩41,166 | ₩42,287 | +0.54% | 557.9만 |
|---|
| 2026.07.17 | ₩43,060 | ₩44,301 | ₩41,646 | ₩42,914 | -0.34% | 310.1만 |
|---|
| 2026.07.16 | ₩42,140 | ₩44,021 | ₩41,406 | ₩43,928 | +4.24% | 236.6만 |
|---|
| 2026.07.15 | ₩41,753 | ₩43,034 | ₩41,419 | ₩41,739 | -0.03% | 266.7만 |
|---|
| 2026.07.14 | ₩40,565 | ₩42,633 | ₩40,365 | ₩40,939 | +0.92% | 238.3만 |
|---|
| 2026.07.13 | ₩42,380 | ₩43,421 | ₩41,339 | ₩42,620 | +0.57% | 180.1만 |
|---|
| 2026.07.10 | ₩43,981 | ₩44,181 | ₩41,606 | ₩41,686 | -5.22% | 121.9만 |
|---|
| 2026.07.09 | ₩40,699 | ₩42,874 | ₩40,445 | ₩42,794 | +5.15% | 106.9만 |
|---|
| 2026.07.08 | ₩42,260 | ₩42,874 | ₩41,579 | ₩42,100 | -0.38% | 143.7만 |
|---|
| 2026.07.07 | ₩42,287 | ₩43,207 | ₩41,806 | ₩42,980 | +1.64% | 246.8만 |
|---|
| 2026.07.06 | ₩41,232 | ₩42,180 | ₩40,418 | ₩41,739 | +1.23% | 316.6만 |
|---|
| 2026.07.02 | ₩41,659 | ₩42,834 | ₩41,406 | ₩41,432 | -0.54% | 207.9만 |
|---|
| 2026.07.01 | ₩41,326 | ₩42,340 | ₩41,005 | ₩41,486 | +0.39% | 198.7만 |
|---|
| 2026.06.30 | ₩40,005 | ₩40,285 | ₩39,084 | ₩39,991 | -0.03% | 189.2만 |
|---|
| 2026.06.29 | ₩41,753 | ₩42,246 | ₩40,232 | ₩40,632 | -2.68% | 184.1만 |
|---|
| 2026.06.26 | ₩38,737 | ₩41,219 | ₩38,737 | ₩41,072 | +6.03% | 222.1만 |
|---|
| 2026.06.25 | ₩39,538 | ₩40,432 | ₩38,243 | ₩38,323 | -3.07% | 202만 |
|---|
| 2026.06.24 | ₩39,631 | ₩41,046 | ₩39,484 | ₩39,925 | +0.74% | 254.7만 |
|---|
| 2026.06.23 | ₩39,738 | ₩40,205 | ₩38,750 | ₩39,818 | +0.20% | 367만 |
|---|
| 2026.06.22 | ₩39,551 | ₩40,632 | ₩38,323 | ₩39,204 | -0.88% | 296.5만 |
|---|
| 2026.06.18 | ₩40,031 | ₩40,418 | ₩39,231 | ₩40,151 | +0.30% | 415.2만 |
|---|
| 2026.06.17 | ₩42,607 | ₩43,621 | ₩40,178 | ₩40,338 | -5.32% | 364.6만 |
|---|
| 2026.06.16 | ₩43,634 | ₩44,488 | ₩42,593 | ₩43,167 | -1.07% | 230.6만 |
|---|
| 2026.06.15 | ₩44,235 | ₩45,169 | ₩43,461 | ₩43,661 | -1.30% | 225.6만 |
|---|
| 2026.06.12 | ₩43,914 | ₩43,941 | ₩41,980 | ₩43,714 | -0.46% | 212.6만 |
|---|
| 2026.06.11 | ₩43,194 | ₩44,061 | ₩42,660 | ₩43,781 | +1.36% | 153.5만 |
|---|
| 2026.06.10 | ₩44,141 | ₩45,369 | ₩43,661 | ₩43,914 | -0.51% | 181만 |
|---|
| 2026.06.09 | ₩46,170 | ₩46,930 | ₩44,328 | ₩45,582 | -1.27% | 213.3만 |
|---|
| 2026.06.08 | ₩45,783 | ₩47,237 | ₩45,062 | ₩46,850 | +2.33% | 209.3만 |
|---|
| 2026.06.05 | ₩46,970 | ₩47,731 | ₩45,476 | ₩46,316 | -1.39% | 149.9만 |
|---|
| 2026.06.04 | ₩48,131 | ₩48,571 | ₩46,717 | ₩47,290 | -1.75% | 165.5만 |
|---|
| 2026.06.03 | ₩47,931 | ₩47,931 | ₩46,143 | ₩46,850 | -2.26% | 165.7만 |
|---|
| 2026.06.02 | ₩48,905 | ₩49,892 | ₩47,384 | ₩48,852 | -0.11% | 169만 |
|---|
| 2026.06.01 | ₩49,359 | ₩50,893 | ₩48,144 | ₩50,613 | +2.54% | 197.7만 |
|---|
| 2026.05.29 | ₩45,449 | ₩47,944 | ₩45,409 | ₩47,677 | +4.90% | 305만 |
|---|
| 2026.05.28 | ₩45,035 | ₩46,583 | ₩44,381 | ₩45,155 | +0.27% | 139.5만 |
|---|
| 2026.05.27 | ₩45,996 | ₩46,903 | ₩44,982 | ₩45,035 | -2.09% | 145.4만 |
|---|
| 2026.05.26 | ₩45,863 | ₩46,436 | ₩44,795 | ₩45,809 | -0.12% | 114만 |
|---|
| 2026.05.22 | ₩46,250 | ₩47,117 | ₩45,529 | ₩45,836 | -0.89% | 137만 |
|---|
| 2026.05.21 | ₩45,022 | ₩45,769 | ₩43,928 | ₩45,703 | +1.51% | 161만 |
|---|
| 2026.05.20 | ₩43,914 | ₩45,876 | ₩42,700 | ₩45,863 | +4.44% | 176.3만 |
|---|
| 2026.05.19 | ₩46,837 | ₩47,357 | ₩44,168 | ₩44,702 | -4.56% | 152.7만 |
|---|
| 2026.05.18 | ₩44,902 | ₩46,450 | ₩44,849 | ₩45,569 | +1.49% | 193.2만 |
|---|
| 2026.05.15 | ₩44,915 | ₩45,556 | ₩44,435 | ₩44,982 | +0.15% | 170.4만 |
|---|
| 2026.05.14 | ₩43,861 | ₩45,089 | ₩43,007 | ₩44,555 | +1.58% | 170.7만 |
|---|
| 2026.05.13 | ₩45,289 | ₩45,649 | ₩43,407 | ₩43,661 | -3.59% | 238.8만 |
|---|
| 2026.05.12 | ₩45,929 | ₩46,770 | ₩45,342 | ₩45,382 | -1.19% | 240.1만 |
|---|
| 2026.05.11 | ₩47,517 | ₩48,438 | ₩45,289 | ₩45,716 | -3.79% | 187.8만 |
|---|
| 2026.05.08 | ₩48,425 | ₩48,505 | ₩46,943 | ₩48,011 | -0.85% | 162.2만 |
|---|
| 2026.05.07 | ₩49,746 | ₩50,560 | ₩48,785 | ₩49,012 | -1.48% | 193.1만 |
|---|
| 2026.05.06 | ₩49,372 | ₩49,372 | ₩47,370 | ₩48,531 | -1.70% | 180.4만 |
|---|
| 2026.05.05 | ₩49,465 | ₩49,639 | ₩47,290 | ₩49,305 | -0.32% | 160.9만 |
|---|
| 2026.05.04 | ₩48,545 | ₩50,199 | ₩48,398 | ₩49,092 | +1.13% | 183.3만 |
|---|
| 2026.05.01 | ₩50,319 | ₩50,987 | ₩47,797 | ₩48,305 | -4.00% | 235만 |
|---|
| 2026.04.30 | ₩47,024 | ₩49,052 | ₩46,717 | ₩48,772 | +3.72% | 219만 |
|---|
| 2026.04.29 | ₩47,237 | ₩48,038 | ₩46,450 | ₩47,597 | +0.76% | 224.2만 |
|---|
| 2026.04.28 | ₩49,546 | ₩50,827 | ₩47,878 | ₩47,984 | -3.15% | 182만 |
|---|
| 2026.04.27 | ₩49,546 | ₩50,426 | ₩48,118 | ₩49,065 | -0.97% | 251만 |
|---|
| 2026.04.24 | ₩47,304 | ₩49,879 | ₩47,304 | ₩49,812 | +5.30% | 296.8만 |
|---|
| 2026.04.23 | ₩47,784 | ₩49,038 | ₩45,823 | ₩47,037 | -1.56% | 538.2만 |
|---|
| 2026.04.22 | ₩54,683 | ₩55,844 | ₩49,599 | ₩50,013 | -8.54% | 525.9만 |
|---|
| 2026.04.21 | ₩56,351 | ₩57,352 | ₩51,560 | ₩52,428 | -6.96% | 555.9만 |
|---|
| 2026.04.20 | ₩57,699 | ₩59,580 | ₩57,205 | ₩58,446 | +1.30% | 189.5만 |
|---|
| 2026.04.17 | ₩59,367 | ₩59,927 | ₩57,885 | ₩58,192 | -1.98% | 194.6만 |
|---|
| 2026.04.16 | ₩58,406 | ₩59,633 | ₩57,325 | ₩57,752 | -1.12% | 157만 |
|---|
| 2026.04.15 | ₩55,697 | ₩57,565 | ₩55,497 | ₩57,045 | +2.42% | 253.8만 |
|---|
| 2026.04.14 | ₩56,164 | ₩57,218 | ₩54,763 | ₩55,016 | -2.04% | 221.5만 |
|---|
| 2026.04.13 | ₩52,575 | ₩55,817 | ₩52,561 | ₩55,484 | +5.53% | 235.4만 |
|---|
| 2026.04.10 | ₩53,202 | ₩53,349 | ₩51,214 | ₩52,535 | -1.25% | 231.9만 |
|---|
| 2026.04.09 | ₩54,456 | ₩54,456 | ₩51,734 | ₩53,202 | -2.30% | 205.9만 |
|---|
| 2026.04.08 | ₩58,553 | ₩59,153 | ₩54,896 | ₩54,976 | -6.11% | 211.7만 |
|---|
| 2026.04.07 | ₩56,324 | ₩57,592 | ₩56,017 | ₩56,511 | +0.33% | 169.1만 |
|---|
| 2026.04.06 | ₩56,551 | ₩57,192 | ₩55,844 | ₩56,684 | +0.24% | 149.2만 |
|---|
| 2026.04.02 | ₩55,510 | ₩58,046 | ₩54,723 | ₩56,871 | +2.45% | 172.7만 |
|---|
| 2026.04.01 | ₩57,605 | ₩58,286 | ₩56,284 | ₩56,431 | -2.04% | 235.7만 |
|---|
| 2026.03.31 | ₩55,884 | ₩57,272 | ₩55,083 | ₩56,791 | +1.62% | 157.2만 |
|---|
| 2026.03.30 | ₩54,389 | ₩55,777 | ₩54,189 | ₩55,350 | +1.77% | 125.7만 |
|---|
| 2026.03.27 | ₩55,110 | ₩55,564 | ₩52,948 | ₩53,789 | -2.40% | 155.2만 |
|---|
| 2026.03.26 | ₩54,976 | ₩57,071 | ₩54,910 | ₩56,257 | +2.33% | 97만 |
|---|
| 2026.03.25 | ₩56,938 | ₩57,765 | ₩54,216 | ₩55,363 | -2.77% | 122.1만 |
|---|
| 2026.03.24 | ₩58,272 | ₩58,272 | ₩54,830 | ₩55,977 | -3.94% | 149.2만 |
|---|
| 2026.03.23 | ₩58,886 | ₩59,940 | ₩57,445 | ₩59,193 | +0.52% | 174만 |
|---|
| 2026.03.20 | ₩56,751 | ₩58,819 | ₩55,457 | ₩57,939 | +2.09% | 295.6만 |
|---|
| 2026.03.19 | ₩56,724 | ₩59,140 | ₩56,724 | ₩57,592 | +1.53% | 119.1만 |
|---|
| 2026.03.18 | ₩55,644 | ₩58,086 | ₩55,350 | ₩57,458 | +3.26% | 247.2만 |
|---|
| 2026.03.17 | ₩57,178 | ₩59,847 | ₩56,524 | ₩56,684 | -0.86% | 189.8만 |
|---|
| 2026.03.16 | ₩56,991 | ₩58,433 | ₩56,604 | ₩57,178 | +0.33% | 200.6만 |
|---|
| 2026.03.13 | ₩56,164 | ₩57,151 | ₩54,776 | ₩56,644 | +0.86% | 533.1만 |
|---|
| 2026.03.12 | ₩58,006 | ₩58,713 | ₩56,191 | ₩56,711 | -2.23% | 247.7만 |
|---|
| 2026.03.11 | ₩61,101 | ₩61,101 | ₩57,685 | ₩58,166 | -4.80% | 206.1만 |
|---|
| 2026.03.10 | ₩61,662 | ₩61,755 | ₩59,100 | ₩59,633 | -3.29% | 139.5만 |
|---|
| 2026.03.09 | ₩62,222 | ₩62,716 | ₩60,167 | ₩61,635 | -0.94% | 235만 |
|---|
| 2026.03.06 | ₩62,476 | ₩63,717 | ₩61,582 | ₩63,036 | +0.90% | 232.6만 |
|---|
| 2026.03.05 | ₩62,342 | ₩64,571 | ₩62,302 | ₩63,116 | +1.24% | 219.4만 |
|---|
| 2026.03.04 | ₩60,074 | ₩64,050 | ₩59,940 | ₩62,783 | +4.51% | 248.1만 |
|---|
| 2026.03.03 | ₩57,992 | ₩61,435 | ₩57,685 | ₩60,060 | +3.57% | 168.2만 |
|---|
| 2026.03.02 | ₩57,872 | ₩60,060 | ₩57,645 | ₩59,540 | +2.88% | 158.3만 |
|---|
| 2026.02.27 | ₩58,566 | ₩58,966 | ₩57,392 | ₩58,352 | -0.36% | 263.7만 |
|---|
| 2026.02.26 | ₩58,846 | ₩60,594 | ₩58,272 | ₩60,461 | +2.74% | 276.1만 |
|---|
| 2026.02.25 | ₩58,046 | ₩58,593 | ₩56,151 | ₩57,485 | -0.97% | 223.9만 |
|---|
| 2026.02.24 | ₩56,057 | ₩59,780 | ₩55,283 | ₩57,752 | +3.02% | 242.6만 |
|---|
| 2026.02.23 | ₩59,593 | ₩59,607 | ₩55,257 | ₩56,017 | -6.00% | 324.7만 |
|---|
| 2026.02.20 | ₩59,487 | ₩61,328 | ₩58,726 | ₩60,527 | +1.75% | 260.5만 |
|---|
| 2026.02.19 | ₩59,527 | ₩59,927 | ₩58,032 | ₩59,727 | +0.34% | 191.2만 |
|---|
| 2026.02.18 | ₩59,580 | ₩60,447 | ₩59,113 | ₩59,620 | +0.07% | 201만 |
|---|
| 2026.02.17 | ₩58,219 | ₩60,554 | ₩57,538 | ₩59,380 | +1.99% | 420.3만 |
|---|
| 2026.02.13 | ₩55,070 | ₩58,900 | ₩53,962 | ₩58,513 | +6.25% | 425.4만 |
|---|
| 2026.02.12 | ₩52,188 | ₩56,498 | ₩51,827 | ₩54,162 | +3.78% | 727.4만 |
|---|
| 2026.02.11 | ₩52,148 | ₩52,855 | ₩47,891 | ₩50,613 | -2.94% | 619.9만 |
|---|
| 2026.02.10 | ₩56,044 | ₩57,739 | ₩55,510 | ₩57,418 | +2.45% | 399.5만 |
|---|
| 2026.02.09 | ₩53,482 | ₩56,604 | ₩52,374 | ₩55,830 | +4.39% | 310.8만 |
|---|
| 2026.02.06 | ₩51,854 | ₩53,669 | ₩50,546 | ₩53,535 | +3.24% | 220.2만 |
|---|
| 2026.02.05 | ₩52,081 | ₩53,722 | ₩50,573 | ₩50,973 | -2.13% | 190.4만 |
|---|
| 2026.02.04 | ₩52,775 | ₩54,176 | ₩50,093 | ₩52,388 | -0.73% | 276.6만 |
|---|
| 2026.02.03 | ₩57,245 | ₩57,832 | ₩51,721 | ₩53,215 | -7.04% | 345만 |
|---|
| 2026.02.02 | ₩58,099 | ₩59,687 | ₩57,645 | ₩58,139 | +0.07% | 187.9만 |
|---|
| 2026.01.30 | ₩59,367 | ₩60,100 | ₩57,979 | ₩58,299 | -1.80% | 200.7만 |
|---|
| 2026.01.29 | ₩63,957 | ₩64,050 | ₩57,979 | ₩59,540 | -6.91% | 338.3만 |
|---|
| 2026.01.28 | ₩66,719 | ₩67,827 | ₩65,425 | ₩65,852 | -1.30% | 125.9만 |
|---|
| 2026.01.27 | ₩68,187 | ₩68,187 | ₩65,531 | ₩66,452 | -2.54% | 206만 |
|---|
| 2026.01.26 | ₩67,253 | ₩68,614 | ₩67,093 | ₩67,720 | +0.69% | 210.9만 |
|---|
| 2026.01.23 | ₩66,839 | ₩68,334 | ₩66,772 | ₩67,226 | +0.58% | 146.7만 |
|---|
| 2026.01.22 | ₩64,904 | ₩66,959 | ₩64,237 | ₩66,892 | +3.06% | 207.2만 |
|---|
| 2026.01.21 | ₩68,520 | ₩68,654 | ₩63,076 | ₩63,957 | -6.66% | 293.4만 |
|---|
| 2026.01.20 | ₩67,199 | ₩69,321 | ₩67,199 | ₩68,107 | +1.35% | 122만 |
|---|
| 2026.01.16 | ₩70,802 | ₩70,976 | ₩68,454 | ₩69,374 | -2.02% | 167.3만 |
|---|
| 2026.01.15 | ₩74,979 | ₩75,579 | ₩70,562 | ₩70,722 | -5.68% | 200.1만 |
|---|
| 2026.01.14 | ₩76,166 | ₩77,087 | ₩73,684 | ₩74,912 | -1.65% | 110.1만 |
|---|
| 2026.01.13 | ₩77,688 | ₩79,049 | ₩76,113 | ₩76,780 | -1.17% | 87.5만 |
|---|
| 2026.01.12 | ₩76,794 | ₩79,436 | ₩76,700 | ₩77,768 | +1.27% | 117만 |
|---|
| 2026.01.09 | ₩79,462 | ₩80,036 | ₩77,167 | ₩77,314 | -2.70% | 98만 |
|---|
| 2026.01.08 | ₩80,650 | ₩81,838 | ₩79,115 | ₩79,382 | -1.57% | 91.2만 |
|---|
| 2026.01.07 | ₩80,023 | ₩82,932 | ₩79,396 | ₩81,210 | +1.48% | 85.5만 |
|---|
| 2026.01.06 | ₩77,968 | ₩80,797 | ₩77,968 | ₩80,130 | +2.77% | 124만 |
|---|
| 2026.01.05 | ₩74,952 | ₩80,063 | ₩74,111 | ₩78,341 | +4.52% | 129.8만 |
|---|
| 2026.01.02 | ₩80,250 | ₩80,276 | ₩73,831 | ₩74,805 | -6.78% | 168.8만 |
|---|
| 2025.12.31 | ₩81,717 | ₩81,731 | ₩79,436 | ₩79,689 | -2.48% | 89.6만 |
|---|
| 2025.12.30 | ₩82,331 | ₩83,212 | ₩81,477 | ₩81,824 | -0.62% | 69.7만 |
|---|
| 2025.12.29 | ₩82,905 | ₩83,919 | ₩82,491 | ₩82,972 | +0.08% | 82.2만 |
|---|
| 2025.12.26 | ₩82,905 | ₩83,385 | ₩82,158 | ₩83,305 | +0.48% | 57.1만 |
|---|
| 2025.12.24 | ₩83,305 | ₩83,546 | ₩81,784 | ₩82,905 | -0.48% | 50.8만 |
|---|
| 2025.12.23 | ₩82,745 | ₩83,626 | ₩81,784 | ₩83,572 | +1.00% | 99만 |
|---|
| 2025.12.22 | ₩81,891 | ₩84,413 | ₩81,611 | ₩83,425 | +1.87% | 83.6만 |
|---|
| 2025.12.19 | ₩78,582 | ₩82,398 | ₩78,381 | ₩81,624 | +3.87% | 311.5만 |
|---|
| 2025.12.18 | ₩77,527 | ₩78,742 | ₩77,274 | ₩78,582 | +1.36% | 101만 |
|---|
| 2025.12.17 | ₩78,088 | ₩79,449 | ₩76,433 | ₩76,660 | -1.83% | 85.5만 |
|---|
| 2025.12.16 | ₩77,541 | ₩78,955 | ₩77,181 | ₩77,901 | +0.46% | 77.7만 |
|---|
| 2025.12.15 | ₩80,009 | ₩80,210 | ₩77,768 | ₩77,901 | -2.64% | 88.8만 |
|---|
| 2025.12.12 | ₩81,838 | ₩81,891 | ₩79,049 | ₩79,569 | -2.77% | 76.6만 |
|---|
| 2025.12.11 | ₩81,290 | ₩83,345 | ₩81,077 | ₩81,971 | +0.84% | 94.4만 |
|---|
| 2025.12.10 | ₩81,571 | ₩82,398 | ₩79,743 | ₩81,624 | +0.07% | 111.4만 |
|---|
| 2025.12.09 | ₩80,356 | ₩83,119 | ₩80,356 | ₩81,838 | +1.84% | 145.2만 |
|---|
| 2025.12.08 | ₩80,330 | ₩82,024 | ₩79,329 | ₩80,610 | +0.35% | 123.9만 |
|---|
| 2025.12.05 | ₩76,767 | ₩80,823 | ₩76,527 | ₩80,210 | +4.48% | 177.5만 |
|---|
| 2025.12.04 | ₩73,431 | ₩76,340 | ₩73,124 | ₩76,060 | +3.58% | 133.3만 |
|---|
| 2025.12.03 | ₩74,058 | ₩74,592 | ₩72,484 | ₩73,017 | -1.41% | 96만 |
|---|
| 2025.12.02 | ₩73,391 | ₩75,046 | ₩73,151 | ₩74,432 | +1.42% | 88.2만 |
|---|
| 2025.12.01 | ₩72,857 | ₩73,338 | ₩71,803 | ₩73,191 | +0.46% | 99.3만 |
|---|
| 2025.11.28 | ₩72,857 | ₩73,391 | ₩72,510 | ₩73,084 | +0.31% | 39.6만 |
|---|
| 2025.11.26 | ₩72,924 | ₩73,151 | ₩71,710 | ₩72,484 | -0.60% | 77.8만 |
|---|
| 2025.11.25 | ₩72,497 | ₩73,845 | ₩71,803 | ₩72,697 | +0.28% | 90만 |
|---|
| 2025.11.24 | ₩72,844 | ₩73,404 | ₩72,097 | ₩72,550 | -0.40% | 122.2만 |
|---|
| 2025.11.21 | ₩70,068 | ₩73,404 | ₩69,294 | ₩72,617 | +3.64% | 155.9만 |
|---|
| 2025.11.20 | ₩73,431 | ₩73,631 | ₩68,427 | ₩69,895 | -4.82% | 141.3만 |
|---|
| 2025.11.19 | ₩72,524 | ₩72,644 | ₩71,149 | ₩72,083 | -0.61% | 124.8만 |
|---|
| 2025.11.18 | ₩72,243 | ₩73,551 | ₩71,349 | ₩72,377 | +0.18% | 121.8만 |
|---|
| 2025.11.17 | ₩75,860 | ₩75,860 | ₩72,230 | ₩72,924 | -3.87% | 120.7만 |
|---|
| 2025.11.14 | ₩74,672 | ₩76,980 | ₩73,858 | ₩75,860 | +1.59% | 77.8만 |
|---|
| 2025.11.13 | ₩78,502 | ₩79,129 | ₩75,446 | ₩75,846 | -3.38% | 78.9만 |
|---|
| 2025.11.12 | ₩80,730 | ₩81,397 | ₩78,328 | ₩79,062 | -2.07% | 149.8만 |
|---|
| 2025.11.11 | ₩79,542 | ₩80,463 | ₩78,795 | ₩80,183 | +0.81% | 145.6만 |
|---|
| 2025.11.10 | ₩79,676 | ₩80,396 | ₩77,941 | ₩79,809 | +0.17% | 113.8만 |
|---|
| 2025.11.07 | ₩77,341 | ₩78,902 | ₩76,367 | ₩78,849 | +1.95% | 76.2만 |
|---|
| 2025.11.06 | ₩79,316 | ₩79,649 | ₩77,274 | ₩78,675 | -0.81% | 92.8만 |
|---|
| 2025.11.05 | ₩81,504 | ₩82,011 | ₩79,409 | ₩79,516 | -2.44% | 108.7만 |
|---|
| 2025.11.04 | ₩82,918 | ₩83,546 | ₩81,290 | ₩81,451 | -1.77% | 104.4만 |
|---|
| 2025.11.03 | ₩85,280 | ₩85,360 | ₩82,305 | ₩84,053 | -1.44% | 129.1만 |
|---|
| 2025.10.31 | ₩84,787 | ₩85,294 | ₩83,519 | ₩84,933 | +0.17% | 98.6만 |
|---|
| 2025.10.30 | ₩83,679 | ₩85,267 | ₩83,025 | ₩84,827 | +1.37% | 129.6만 |
|---|
| 2025.10.29 | ₩86,735 | ₩87,255 | ₩84,346 | ₩84,560 | -2.51% | 150.8만 |
|---|
| 2025.10.28 | ₩89,123 | ₩89,403 | ₩86,935 | ₩87,389 | -1.95% | 102.5만 |
|---|
| 2025.10.27 | ₩89,403 | ₩90,871 | ₩87,749 | ₩88,923 | -0.54% | 153.2만 |
|---|
| 2025.10.24 | ₩87,415 | ₩89,657 | ₩86,828 | ₩88,429 | +1.16% | 197.5만 |
|---|
| 2025.10.23 | ₩86,815 | ₩87,976 | ₩81,344 | ₩87,589 | +0.89% | 368.3만 |
|---|
| 2025.10.22 | ₩83,559 | ₩89,403 | ₩82,371 | ₩87,522 | +4.74% | 492.4만 |
|---|
| 2025.10.21 | ₩72,857 | ₩76,940 | ₩72,177 | ₩76,126 | +4.49% | 274.2만 |
|---|
| 2025.10.20 | ₩72,123 | ₩73,418 | ₩71,696 | ₩73,111 | +1.37% | 135.8만 |
|---|
| 2025.10.17 | ₩72,697 | ₩73,911 | ₩71,109 | ₩71,229 | -2.02% | 132.9만 |
|---|
| 2025.10.16 | ₩74,365 | ₩75,352 | ₩72,390 | ₩72,844 | -2.05% | 87.2만 |
|---|
| 2025.10.15 | ₩75,619 | ₩75,619 | ₩73,004 | ₩73,711 | -2.52% | 93.1만 |
|---|
| 2025.10.14 | ₩72,057 | ₩74,939 | ₩71,630 | ₩74,498 | +3.39% | 136.8만 |
|---|
| 2025.10.13 | ₩73,084 | ₩73,431 | ₩72,390 | ₩73,204 | +0.16% | 79.6만 |
|---|
| 2025.10.10 | ₩75,112 | ₩75,833 | ₩71,363 | ₩71,683 | -4.57% | 88.6만 |
|---|