시장 데이터를 불러오는 중
전체 종목
PJT Partners Inc. Class A Common Stock 과거 주가
PJT Partners Inc. Class A Common Stock · PJT · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PJT Partners Inc. Class A Common Stock · PJT · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩182,270 | ₩185,445 | ₩180,527 | ₩183,958 | +0.93% | 34.4만 |
| 2026.10.08 | ₩184,856 | ₩184,856 | ₩178,491 | ₩181,975 | -1.56% | 86.1만 |
| 2026.10.07 | ₩182,578 | ₩185,445 | ₩177,070 | ₩184,400 | +1.00% | 80.7만 |
| 2026.10.06 | ₩189,211 | ₩189,211 | ₩183,248 | ₩187,134 | -1.10% | 49.1만 |
| 2026.10.05 | ₩185,137 | ₩186,866 | ₩181,626 | ₩184,856 | -0.15% | 37.9만 |
| 2026.10.02 | ₩189,613 | ₩190,625 | ₩184,226 | ₩185,847 | -1.99% | 37.3만 |
| 2026.10.01 | ₩189,573 | ₩191,408 | ₩184,186 | ₩188,005 | -0.83% | 48.3만 |
| 2026.09.30 | ₩195,027 | ₩195,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,234 |
| -1.94% |
| 43.8만 |
| 2026.09.29 | ₩199,248 | ₩201,124 | ₩193,204 | ₩194,088 | -2.59% | 41.3만 |
|---|
| 2026.09.28 | ₩200,909 | ₩201,606 | ₩197,791 | ₩199,851 | -0.53% | 40.8만 |
|---|
| 2026.09.25 | ₩200,199 | ₩203,536 | ₩200,199 | ₩203,375 | +1.59% | 30.3만 |
|---|
| 2026.09.24 | ₩199,717 | ₩199,918 | ₩194,491 | ₩199,877 | +0.08% | 31.6만 |
|---|
| 2026.09.23 | ₩199,623 | ₩204,782 | ₩199,348 | ₩200,105 | +0.24% | 46.1만 |
|---|
| 2026.09.22 | ₩205,103 | ₩205,103 | ₩197,251 | ₩201,311 | -1.85% | 69.1만 |
|---|
| 2026.09.21 | ₩205,586 | ₩206,142 | ₩201,164 | ₩202,866 | -1.32% | 52.8만 |
|---|
| 2026.09.18 | ₩202,343 | ₩205,264 | ₩199,991 | ₩202,973 | +0.31% | 76.9만 |
|---|
| 2026.09.17 | ₩206,658 | ₩206,658 | ₩202,531 | ₩202,651 | -1.94% | 39만 |
|---|
| 2026.09.16 | ₩207,730 | ₩212,809 | ₩202,878 | ₩204,487 | -1.56% | 46.6만 |
|---|
| 2026.09.15 | ₩213,934 | ₩215,087 | ₩207,783 | ₩208,145 | -2.71% | 37만 |
|---|
| 2026.09.14 | ₩220,366 | ₩220,916 | ₩212,742 | ₩215,462 | -2.23% | 37.4만 |
|---|
| 2026.09.11 | ₩233,391 | ₩233,391 | ₩218,664 | ₩218,705 | -6.29% | 48.7만 |
|---|
| 2026.09.10 | ₩240,560 | ₩240,560 | ₩229,385 | ₩230,135 | -4.33% | 53.1만 |
|---|
| 2026.09.09 | ₩243,200 | ₩243,200 | ₩237,699 | ₩238,497 | -1.93% | 35.5만 |
|---|
| 2026.09.08 | ₩243,642 | ₩245,874 | ₩240,461 | ₩244,058 | +0.17% | 20.7만 |
|---|
| 2026.09.04 | ₩245,760 | ₩247,461 | ₩242,597 | ₩244,862 | -0.37% | 33.2만 |
|---|
| 2026.09.03 | ₩246,389 | ₩251,341 | ₩241,244 | ₩249,003 | +1.06% | 47.4만 |
|---|
| 2026.09.02 | ₩240,788 | ₩245,974 | ₩239,609 | ₩242,745 | +0.81% | 23.9만 |
|---|
| 2026.09.01 | ₩239,555 | ₩247,977 | ₩232,574 | ₩241,003 | +0.60% | 41.6만 |
|---|
| 2026.08.31 | ₩242,008 | ₩244,219 | ₩240,627 | ₩241,726 | -0.12% | 39.9만 |
|---|
| 2026.08.28 | ₩241,204 | ₩245,244 | ₩240,440 | ₩244,956 | +1.56% | 39.4만 |
|---|
| 2026.08.27 | ₩233,351 | ₩240,748 | ₩233,351 | ₩239,408 | +2.60% | 36.2만 |
|---|
| 2026.08.26 | ₩236,165 | ₩236,165 | ₩230,403 | ₩234,195 | -0.83% | 32.6만 |
|---|
| 2026.08.25 | ₩236,862 | ₩238,396 | ₩229,808 | ₩233,981 | -1.22% | 50.3만 |
|---|
| 2026.08.24 | ₩235,790 | ₩237,519 | ₩233,746 | ₩236,393 | +0.26% | 44만 |
|---|
| 2026.08.21 | ₩230,376 | ₩234,892 | ₩229,693 | ₩234,450 | +1.77% | 26.4만 |
|---|
| 2026.08.20 | ₩230,604 | ₩235,368 | ₩226,839 | ₩228,862 | -0.76% | 39.8만 |
|---|
| 2026.08.19 | ₩229,880 | ₩237,117 | ₩228,386 | ₩231,810 | +0.84% | 33.4만 |
|---|
| 2026.08.18 | ₩229,143 | ₩230,711 | ₩225,934 | ₩227,428 | -0.75% | 59만 |
|---|
| 2026.08.17 | ₩232,574 | ₩235,683 | ₩227,978 | ₩229,090 | -1.50% | 40.7만 |
|---|
| 2026.08.14 | ₩239,301 | ₩241,190 | ₩233,244 | ₩233,646 | -2.36% | 34.8만 |
|---|
| 2026.08.13 | ₩229,947 | ₩240,413 | ₩227,803 | ₩239,676 | +4.23% | 81.3만 |
|---|
| 2026.08.12 | ₩235,803 | ₩236,473 | ₩228,138 | ₩228,594 | -3.06% | 54.3만 |
|---|
| 2026.08.11 | ₩228,768 | ₩235,415 | ₩228,071 | ₩234,785 | +2.63% | 21.4만 |
|---|
| 2026.08.10 | ₩226,155 | ₩229,673 | ₩222,557 | ₩226,946 | +0.35% | 30.7만 |
|---|
| 2026.08.07 | ₩235,911 | ₩236,443 | ₩228,366 | ₩229,599 | -2.68% | 21.3만 |
|---|
| 2026.08.06 | ₩234,410 | ₩234,758 | ₩230,095 | ₩231,488 | -1.25% | 57.4만 |
|---|
| 2026.08.05 | ₩230,403 | ₩233,545 | ₩228,862 | ₩233,177 | +1.20% | 21.3만 |
|---|
| 2026.08.04 | ₩228,929 | ₩232,560 | ₩227,669 | ₩229,465 | +0.23% | 45.3만 |
|---|
| 2026.08.03 | ₩225,579 | ₩232,433 | ₩223,113 | ₩228,527 | +1.31% | 58만 |
|---|
| 2026.07.31 | ₩227,080 | ₩227,803 | ₩222,443 | ₩225,539 | -0.68% | 36.7만 |
|---|
| 2026.07.30 | ₩221,103 | ₩225,123 | ₩211,938 | ₩224,520 | +1.55% | 40.4만 |
|---|
| 2026.07.29 | ₩229,974 | ₩231,040 | ₩218,785 | ₩221,211 | -3.81% | 52.2만 |
|---|
| 2026.07.28 | ₩223,958 | ₩239,153 | ₩222,691 | ₩232,132 | +3.65% | 71.8만 |
|---|
| 2026.07.27 | ₩229,143 | ₩236,319 | ₩225,941 | ₩226,222 | -1.27% | 53.2만 |
|---|
| 2026.07.24 | ₩221,988 | ₩226,718 | ₩220,165 | ₩226,557 | +2.06% | 22.9만 |
|---|
| 2026.07.23 | ₩217,204 | ₩223,716 | ₩215,515 | ₩220,031 | +1.30% | 24.8만 |
|---|
| 2026.07.22 | ₩223,422 | ₩226,772 | ₩219,482 | ₩220,085 | -1.49% | 22.4만 |
|---|
| 2026.07.21 | ₩219,281 | ₩226,115 | ₩219,281 | ₩223,730 | +2.03% | 30만 |
|---|
| 2026.07.20 | ₩223,931 | ₩225,726 | ₩217,954 | ₩220,272 | -1.63% | 48.4만 |
|---|
| 2026.07.17 | ₩219,281 | ₩225,375 | ₩218,999 | ₩223,274 | +1.82% | 31.2만 |
|---|
| 2026.07.16 | ₩219,147 | ₩226,731 | ₩215,475 | ₩224,078 | +2.25% | 76.7만 |
|---|
| 2026.07.15 | ₩221,840 | ₩227,716 | ₩217,767 | ₩225,874 | +1.82% | 36.7만 |
|---|
| 2026.07.14 | ₩209,941 | ₩221,934 | ₩209,941 | ₩220,701 | +5.13% | 97.1만 |
|---|
| 2026.07.13 | ₩210,557 | ₩211,167 | ₩205,988 | ₩210,557 | 0.00% | 30.5만 |
|---|
| 2026.07.10 | ₩216,185 | ₩217,646 | ₩209,244 | ₩210,276 | -2.73% | 29.3만 |
|---|
| 2026.07.09 | ₩209,968 | ₩217,418 | ₩208,373 | ₩212,715 | +1.31% | 86.5만 |
|---|
| 2026.07.08 | ₩222,738 | ₩222,819 | ₩207,495 | ₩209,043 | -6.15% | 36.1만 |
|---|
| 2026.07.07 | ₩231,194 | ₩233,653 | ₩224,896 | ₩225,874 | -2.30% | 42.2만 |
|---|
| 2026.07.06 | ₩218,423 | ₩231,462 | ₩216,909 | ₩230,510 | +5.53% | 47.5만 |
|---|
| 2026.07.02 | ₩211,080 | ₩219,562 | ₩210,376 | ₩218,410 | +3.47% | 72.4만 |
|---|
| 2026.07.01 | ₩203,710 | ₩212,594 | ₩203,710 | ₩208,936 | +2.57% | 32.9만 |
|---|
| 2026.06.30 | ₩197,211 | ₩202,544 | ₩195,295 | ₩202,263 | +2.56% | 56.7만 |
|---|
| 2026.06.29 | ₩201,378 | ₩203,442 | ₩190,913 | ₩194,316 | -3.51% | 66.4만 |
|---|
| 2026.06.26 | ₩203,978 | ₩204,896 | ₩199,522 | ₩203,187 | -0.39% | 117.8만 |
|---|
| 2026.06.25 | ₩205,519 | ₩207,509 | ₩202,236 | ₩204,206 | -0.64% | 61.1만 |
|---|
| 2026.06.24 | ₩208,748 | ₩210,149 | ₩202,350 | ₩205,251 | -1.68% | 49.8만 |
|---|
| 2026.06.23 | ₩207,180 | ₩209,820 | ₩205,894 | ₩207,985 | +0.39% | 37.7만 |
|---|
| 2026.06.22 | ₩208,320 | ₩211,482 | ₩205,170 | ₩207,100 | -0.59% | 39만 |
|---|
| 2026.06.18 | ₩208,909 | ₩211,670 | ₩205,499 | ₩208,333 | -0.28% | 87.6만 |
|---|
| 2026.06.17 | ₩212,969 | ₩215,871 | ₩205,800 | ₩207,716 | -2.47% | 85.1만 |
|---|
| 2026.06.16 | ₩212,152 | ₩215,529 | ₩208,447 | ₩213,318 | +0.55% | 30.1만 |
|---|
| 2026.06.15 | ₩207,435 | ₩212,768 | ₩206,899 | ₩209,539 | +1.01% | 36.4만 |
|---|
| 2026.06.12 | ₩208,534 | ₩213,666 | ₩202,892 | ₩204,179 | -2.09% | 54.6만 |
|---|
| 2026.06.11 | ₩211,589 | ₩212,433 | ₩204,085 | ₩206,323 | -2.49% | 52.6만 |
|---|
| 2026.06.10 | ₩218,088 | ₩219,294 | ₩210,477 | ₩210,718 | -3.38% | 25만 |
|---|
| 2026.06.09 | ₩213,144 | ₩217,592 | ₩212,065 | ₩217,083 | +1.85% | 23.8만 |
|---|
| 2026.06.08 | ₩212,809 | ₩216,427 | ₩210,772 | ₩210,772 | -0.96% | 23.9만 |
|---|
| 2026.06.05 | ₩215,703 | ₩215,703 | ₩207,810 | ₩210,678 | -2.33% | 23.4만 |
|---|
| 2026.06.04 | ₩205,733 | ₩214,919 | ₩205,733 | ₩214,577 | +4.30% | 19.6만 |
|---|
| 2026.06.03 | ₩207,355 | ₩207,730 | ₩203,897 | ₩207,489 | +0.06% | 28.2만 |
|---|
| 2026.06.02 | ₩206,872 | ₩210,879 | ₩206,872 | ₩210,088 | +1.55% | 28만 |
|---|
| 2026.06.01 | ₩201,928 | ₩209,780 | ₩201,928 | ₩209,378 | +3.69% | 38.7만 |
|---|
| 2026.05.29 | ₩208,681 | ₩210,638 | ₩203,790 | ₩204,889 | -1.82% | 36.5만 |
|---|
| 2026.05.28 | ₩205,090 | ₩210,330 | ₩202,933 | ₩208,601 | +1.71% | 48.5만 |
|---|
| 2026.05.27 | ₩203,683 | ₩210,182 | ₩203,683 | ₩206,792 | +1.53% | 38.2만 |
|---|
| 2026.05.26 | ₩206,725 | ₩209,995 | ₩203,227 | ₩204,567 | -1.04% | 40.7만 |
|---|
| 2026.05.22 | ₩209,231 | ₩210,685 | ₩205,840 | ₩209,794 | +0.27% | 28.9만 |
|---|
| 2026.05.21 | ₩206,792 | ₩212,969 | ₩203,254 | ₩208,789 | +0.97% | 43만 |
|---|
| 2026.05.20 | ₩208,789 | ₩210,544 | ₩203,214 | ₩208,092 | -0.33% | 32.1만 |
|---|
| 2026.05.19 | ₩210,705 | ₩211,964 | ₩205,613 | ₩206,095 | -2.19% | 28.6만 |
|---|
| 2026.05.18 | ₩209,646 | ₩212,715 | ₩209,057 | ₩210,222 | +0.27% | 26만 |
|---|
| 2026.05.15 | ₩212,969 | ₩215,502 | ₩209,338 | ₩209,753 | -1.51% | 42.5만 |
|---|
| 2026.05.14 | ₩209,244 | ₩213,948 | ₩208,105 | ₩213,881 | +2.22% | 34.2만 |
|---|
| 2026.05.13 | ₩204,447 | ₩207,676 | ₩201,043 | ₩207,422 | +1.46% | 21.1만 |
|---|
| 2026.05.12 | ₩205,546 | ₩208,661 | ₩203,455 | ₩206,685 | +0.55% | 30.9만 |
|---|
| 2026.05.11 | ₩206,175 | ₩207,797 | ₩202,785 | ₩205,479 | -0.34% | 21.4만 |
|---|
| 2026.05.08 | ₩205,251 | ₩208,105 | ₩201,016 | ₩207,221 | +0.96% | 25만 |
|---|
| 2026.05.07 | ₩204,487 | ₩209,579 | ₩203,522 | ₩205,278 | +0.39% | 39.8만 |
|---|
| 2026.05.06 | ₩206,001 | ₩207,073 | ₩202,919 | ₩203,871 | -1.03% | 27.3만 |
|---|
| 2026.05.05 | ₩204,152 | ₩207,971 | ₩202,879 | ₩203,576 | -0.28% | 43.4만 |
|---|
| 2026.05.04 | ₩206,510 | ₩206,544 | ₩197,814 | ₩203,308 | -1.55% | 47.6만 |
|---|
| 2026.05.01 | ₩205,023 | ₩207,783 | ₩200,534 | ₩207,489 | +1.20% | 52.8만 |
|---|
| 2026.04.30 | ₩201,673 | ₩206,363 | ₩200,186 | ₩204,675 | +1.49% | 56.8만 |
|---|
| 2026.04.29 | ₩204,165 | ₩211,000 | ₩196,574 | ₩203,750 | -0.20% | 44만 |
|---|
| 2026.04.28 | ₩213,934 | ₩214,336 | ₩201,211 | ₩205,291 | -4.04% | 55.4만 |
|---|
| 2026.04.27 | ₩203,911 | ₩208,802 | ₩203,884 | ₩208,789 | +2.39% | 41만 |
|---|
| 2026.04.24 | ₩206,095 | ₩208,923 | ₩203,938 | ₩204,621 | -0.72% | 37.7만 |
|---|
| 2026.04.23 | ₩209,499 | ₩211,958 | ₩204,849 | ₩206,510 | -1.43% | 22.7만 |
|---|
| 2026.04.22 | ₩212,862 | ₩215,810 | ₩209,378 | ₩209,673 | -1.50% | 40.1만 |
|---|
| 2026.04.21 | ₩211,938 | ₩213,807 | ₩208,695 | ₩210,866 | -0.51% | 33.3만 |
|---|
| 2026.04.20 | ₩213,907 | ₩216,104 | ₩209,954 | ₩211,938 | -0.92% | 68.6만 |
|---|
| 2026.04.17 | ₩221,948 | ₩221,948 | ₩212,433 | ₩213,747 | -3.69% | 59만 |
|---|
| 2026.04.16 | ₩218,946 | ₩219,053 | ₩214,671 | ₩217,847 | -0.50% | 23.6만 |
|---|
| 2026.04.15 | ₩219,576 | ₩221,438 | ₩217,097 | ₩218,557 | -0.46% | 34.7만 |
|---|
| 2026.04.14 | ₩211,134 | ₩218,195 | ₩210,765 | ₩217,753 | +3.14% | 51.8만 |
|---|
| 2026.04.13 | ₩200,373 | ₩209,445 | ₩200,132 | ₩209,378 | +4.49% | 24.8만 |
|---|
| 2026.04.10 | ₩201,566 | ₩204,534 | ₩198,055 | ₩202,289 | +0.36% | 25.8만 |
|---|
| 2026.04.09 | ₩198,484 | ₩202,256 | ₩194,893 | ₩201,003 | +1.27% | 22.5만 |
|---|
| 2026.04.08 | ₩187,616 | ₩203,402 | ₩187,616 | ₩196,635 | +4.81% | 45.8만 |
|---|
| 2026.04.07 | ₩186,866 | ₩190,491 | ₩185,586 | ₩189,814 | +1.58% | 24.4만 |
|---|
| 2026.04.06 | ₩185,914 | ₩189,264 | ₩185,914 | ₩187,790 | +1.01% | 26.2만 |
|---|
| 2026.04.02 | ₩184,561 | ₩190,578 | ₩182,538 | ₩187,589 | +1.64% | 29.8만 |
|---|
| 2026.04.01 | ₩192,025 | ₩194,383 | ₩188,259 | ₩188,661 | -1.75% | 38.4만 |
|---|
| 2026.03.31 | ₩183,529 | ₩190,551 | ₩183,529 | ₩187,228 | +2.02% | 32.9만 |
|---|
| 2026.03.30 | ₩183,918 | ₩187,522 | ₩183,851 | ₩185,057 | +0.62% | 29만 |
|---|
| 2026.03.27 | ₩184,012 | ₩185,861 | ₩180,635 | ₩182,913 | -0.60% | 58.9만 |
|---|
| 2026.03.26 | ₩182,578 | ₩186,812 | ₩182,578 | ₩186,531 | +2.17% | 32.1만 |
|---|
| 2026.03.25 | ₩180,943 | ₩184,092 | ₩177,847 | ₩184,052 | +1.72% | 36.8만 |
|---|
| 2026.03.24 | ₩176,682 | ₩179,201 | ₩175,904 | ₩178,303 | +0.92% | 25.7만 |
|---|
| 2026.03.23 | ₩181,988 | ₩183,770 | ₩178,121 | ₩179,174 | -1.55% | 38.7만 |
|---|
| 2026.03.20 | ₩175,208 | ₩177,124 | ₩173,439 | ₩175,891 | +0.39% | 72.4만 |
|---|
| 2026.03.19 | ₩173,198 | ₩176,280 | ₩171,576 | ₩175,060 | +1.08% | 27.9만 |
|---|
| 2026.03.18 | ₩173,801 | ₩178,966 | ₩172,916 | ₩174,806 | +0.58% | 31.9만 |
|---|
| 2026.03.17 | ₩177,392 | ₩181,425 | ₩173,452 | ₩176,561 | -0.47% | 58.9만 |
|---|
| 2026.03.16 | ₩175,208 | ₩177,539 | ₩173,385 | ₩174,739 | -0.27% | 44.1만 |
|---|
| 2026.03.13 | ₩175,141 | ₩176,293 | ₩171,161 | ₩173,131 | -1.15% | 32.9만 |
|---|
| 2026.03.12 | ₩179,911 | ₩181,251 | ₩172,273 | ₩172,930 | -3.88% | 43.2만 |
|---|
| 2026.03.11 | ₩186,852 | ₩189,720 | ₩182,236 | ₩184,320 | -1.36% | 26.7만 |
|---|
| 2026.03.10 | ₩188,916 | ₩190,618 | ₩185,298 | ₩187,094 | -0.96% | 27.2만 |
|---|
| 2026.03.09 | ₩189,184 | ₩191,201 | ₩183,723 | ₩188,179 | -0.53% | 43.2만 |
|---|
| 2026.03.06 | ₩190,135 | ₩193,258 | ₩187,563 | ₩192,856 | +1.43% | 29.8만 |
|---|
| 2026.03.05 | ₩199,020 | ₩203,073 | ₩193,445 | ₩195,576 | -1.73% | 42.4만 |
|---|
| 2026.03.04 | ₩198,645 | ₩200,299 | ₩197,157 | ₩199,274 | +0.32% | 47.9만 |
|---|
| 2026.03.03 | ₩192,145 | ₩199,181 | ₩189,854 | ₩197,961 | +3.03% | 62.6만 |
|---|
| 2026.03.02 | ₩192,427 | ₩199,569 | ₩191,797 | ₩198,310 | +3.06% | 33만 |
|---|
| 2026.02.27 | ₩198,805 | ₩201,552 | ₩194,343 | ₩197,894 | -0.46% | 39만 |
|---|
| 2026.02.26 | ₩202,303 | ₩205,948 | ₩201,646 | ₩203,469 | +0.58% | 21.6만 |
|---|
| 2026.02.25 | ₩202,973 | ₩203,473 | ₩198,872 | ₩200,052 | -1.44% | 42.7만 |
|---|
| 2026.02.24 | ₩196,782 | ₩203,964 | ₩196,755 | ₩201,097 | +2.19% | 30.2만 |
|---|
| 2026.02.23 | ₩200,708 | ₩202,196 | ₩192,909 | ₩197,519 | -1.59% | 33.3만 |
|---|
| 2026.02.20 | ₩203,991 | ₩206,979 | ₩200,052 | ₩203,187 | -0.39% | 20.8만 |
|---|
| 2026.02.19 | ₩203,683 | ₩204,755 | ₩199,623 | ₩204,742 | +0.52% | 21.2만 |
|---|
| 2026.02.18 | ₩204,755 | ₩210,665 | ₩204,500 | ₩206,149 | +0.68% | 37.4만 |
|---|
| 2026.02.17 | ₩207,127 | ₩208,748 | ₩203,844 | ₩203,844 | -1.59% | 33.2만 |
|---|
| 2026.02.13 | ₩207,783 | ₩208,132 | ₩203,536 | ₩206,685 | -0.53% | 53만 |
|---|
| 2026.02.12 | ₩215,247 | ₩220,728 | ₩203,603 | ₩206,510 | -4.06% | 108.4만 |
|---|
| 2026.02.11 | ₩218,356 | ₩219,073 | ₩211,884 | ₩213,706 | -2.13% | 30.3만 |
|---|
| 2026.02.10 | ₩217,164 | ₩220,768 | ₩214,417 | ₩216,132 | -0.48% | 19.5만 |
|---|
| 2026.02.09 | ₩217,097 | ₩222,283 | ₩216,648 | ₩217,324 | +0.10% | 38.6만 |
|---|
| 2026.02.06 | ₩217,860 | ₩222,108 | ₩216,561 | ₩217,753 | -0.05% | 38.2만 |
|---|
| 2026.02.05 | ₩219,334 | ₩220,467 | ₩210,852 | ₩212,353 | -3.18% | 42.1만 |
|---|
| 2026.02.04 | ₩216,065 | ₩222,993 | ₩209,660 | ₩218,504 | +1.13% | 53.2만 |
|---|
| 2026.02.03 | ₩227,924 | ₩235,656 | ₩208,279 | ₩215,234 | -5.57% | 61.3만 |
|---|
| 2026.02.02 | ₩231,864 | ₩235,924 | ₩231,770 | ₩233,163 | +0.56% | 40.8만 |
|---|
| 2026.01.30 | ₩231,823 | ₩238,349 | ₩230,202 | ₩231,864 | +0.02% | 34.7만 |
|---|
| 2026.01.29 | ₩238,108 | ₩241,967 | ₩232,708 | ₩233,713 | -1.85% | 29.5만 |
|---|
| 2026.01.28 | ₩236,581 | ₩240,359 | ₩234,101 | ₩239,502 | +1.23% | 20.3만 |
|---|
| 2026.01.27 | ₩239,046 | ₩240,199 | ₩233,887 | ₩236,299 | -1.15% | 15.7만 |
|---|
| 2026.01.26 | ₩243,549 | ₩247,235 | ₩239,086 | ₩239,636 | -1.61% | 21.3만 |
|---|
| 2026.01.23 | ₩253,894 | ₩256,172 | ₩242,497 | ₩243,361 | -4.15% | 23.5만 |
|---|
| 2026.01.22 | ₩259,187 | ₩262,135 | ₩256,050 | ₩256,507 | -1.03% | 17.3만 |
|---|
| 2026.01.21 | ₩253,572 | ₩260,674 | ₩249,431 | ₩256,252 | +1.06% | 31.7만 |
|---|
| 2026.01.20 | ₩247,622 | ₩257,404 | ₩246,403 | ₩251,066 | +1.39% | 33.2만 |
|---|
| 2026.01.16 | ₩251,750 | ₩254,711 | ₩250,115 | ₩252,058 | +0.12% | 25.5만 |
|---|
| 2026.01.15 | ₩241,686 | ₩251,401 | ₩238,859 | ₩250,142 | +3.50% | 25.1만 |
|---|
| 2026.01.14 | ₩237,318 | ₩242,128 | ₩233,244 | ₩240,038 | +1.15% | 23.2만 |
|---|
| 2026.01.13 | ₩244,098 | ₩244,098 | ₩236,674 | ₩237,492 | -2.71% | 17.5만 |
|---|
| 2026.01.12 | ₩237,438 | ₩245,384 | ₩237,438 | ₩242,771 | +2.25% | 23.8만 |
|---|
| 2026.01.09 | ₩241,686 | ₩244,661 | ₩237,666 | ₩240,574 | -0.46% | 19.5만 |
|---|
| 2026.01.08 | ₩240,641 | ₩243,421 | ₩239,435 | ₩242,517 | +0.78% | 28.3만 |
|---|
| 2026.01.07 | ₩244,018 | ₩244,018 | ₩239,093 | ₩241,029 | -1.22% | 18.6만 |
|---|
| 2026.01.06 | ₩236,741 | ₩243,227 | ₩234,410 | ₩243,120 | +2.69% | 15.5만 |
|---|
| 2026.01.05 | ₩228,420 | ₩241,257 | ₩227,844 | ₩238,591 | +4.45% | 26.6만 |
|---|
| 2026.01.02 | ₩223,716 | ₩227,421 | ₩222,390 | ₩227,187 | +1.55% | 32.1만 |
|---|
| 2025.12.31 | ₩228,527 | ₩229,365 | ₩223,247 | ₩224,051 | -1.96% | 15.1만 |
|---|
| 2025.12.30 | ₩228,152 | ₩228,152 | ₩225,740 | ₩227,375 | -0.34% | 19.1만 |
|---|
| 2025.12.29 | ₩230,832 | ₩231,026 | ₩227,341 | ₩229,117 | -0.74% | 22.5만 |
|---|
| 2025.12.26 | ₩229,438 | ₩231,957 | ₩228,112 | ₩230,845 | +0.61% | 13.2만 |
|---|
| 2025.12.24 | ₩227,026 | ₩230,684 | ₩227,026 | ₩229,787 | +1.22% | 8.6만 |
|---|
| 2025.12.23 | ₩229,612 | ₩232,728 | ₩229,097 | ₩230,068 | +0.20% | 16.6만 |
|---|
| 2025.12.22 | ₩225,646 | ₩230,450 | ₩225,646 | ₩229,880 | +1.88% | 14.3만 |
|---|
| 2025.12.19 | ₩224,601 | ₩226,269 | ₩224,534 | ₩225,418 | +0.36% | 31.4만 |
|---|
| 2025.12.18 | ₩228,152 | ₩230,028 | ₩225,150 | ₩225,338 | -1.23% | 15.5만 |
|---|
| 2025.12.17 | ₩228,849 | ₩233,083 | ₩225,097 | ₩225,659 | -1.39% | 33.4만 |
|---|
| 2025.12.16 | ₩228,875 | ₩231,147 | ₩227,810 | ₩229,385 | +0.22% | 24.1만 |
|---|
| 2025.12.15 | ₩229,063 | ₩230,644 | ₩226,979 | ₩227,844 | -0.53% | 20.8만 |
|---|
| 2025.12.12 | ₩233,565 | ₩233,565 | ₩226,249 | ₩227,576 | -2.56% | 22.2만 |
|---|
| 2025.12.11 | ₩235,844 | ₩239,046 | ₩231,220 | ₩232,641 | -1.36% | 25만 |
|---|
| 2025.12.10 | ₩233,592 | ₩240,882 | ₩233,532 | ₩237,197 | +1.54% | 46만 |
|---|
| 2025.12.09 | ₩231,060 | ₩238,972 | ₩231,060 | ₩234,329 | +1.42% | 29.2만 |
|---|
| 2025.12.08 | ₩236,581 | ₩236,889 | ₩229,217 | ₩231,917 | -1.97% | 26.4만 |
|---|
| 2025.12.05 | ₩228,594 | ₩236,540 | ₩227,703 | ₩235,897 | +3.19% | 28.1만 |
|---|
| 2025.12.04 | ₩227,710 | ₩229,793 | ₩225,767 | ₩228,795 | +0.48% | 33만 |
|---|
| 2025.12.03 | ₩222,524 | ₩227,509 | ₩222,256 | ₩226,155 | +1.63% | 34.6만 |
|---|
| 2025.12.02 | ₩225,874 | ₩225,874 | ₩220,232 | ₩221,814 | -1.80% | 20.4만 |
|---|
| 2025.12.01 | ₩222,966 | ₩223,582 | ₩219,696 | ₩223,060 | +0.04% | 18.1만 |
|---|
| 2025.11.28 | ₩225,458 | ₩226,155 | ₩223,422 | ₩225,137 | -0.14% | 9.1만 |
|---|
| 2025.11.26 | ₩225,740 | ₩229,157 | ₩224,875 | ₩225,097 | -0.28% | 28.1만 |
|---|
| 2025.11.25 | ₩220,607 | ₩228,276 | ₩220,607 | ₩227,991 | +3.35% | 22.4만 |
|---|
| 2025.11.24 | ₩223,194 | ₩225,452 | ₩220,799 | ₩221,170 | -0.91% | 25.2만 |
|---|
| 2025.11.21 | ₩220,567 | ₩227,401 | ₩220,567 | ₩224,333 | +1.71% | 26.4만 |
|---|
| 2025.11.20 | ₩224,172 | ₩228,125 | ₩218,490 | ₩218,691 | -2.44% | 44.6만 |
|---|
| 2025.11.19 | ₩218,919 | ₩221,747 | ₩216,574 | ₩221,063 | +0.98% | 27.1만 |
|---|
| 2025.11.18 | ₩212,313 | ₩219,301 | ₩211,495 | ₩216,896 | +2.16% | 21.2만 |
|---|
| 2025.11.17 | ₩222,685 | ₩223,422 | ₩211,938 | ₩212,876 | -4.40% | 16.9만 |
|---|
| 2025.11.14 | ₩222,108 | ₩223,824 | ₩220,782 | ₩223,448 | +0.60% | 13.4만 |
|---|
| 2025.11.13 | ₩226,919 | ₩228,822 | ₩221,653 | ₩222,470 | -1.96% | 14.6만 |
|---|
| 2025.11.12 | ₩226,932 | ₩231,783 | ₩226,932 | ₩228,514 | +0.70% | 23.3만 |
|---|
| 2025.11.11 | ₩224,025 | ₩226,705 | ₩223,140 | ₩225,780 | +0.78% | 21.1만 |
|---|
| 2025.11.10 | ₩226,035 | ₩227,388 | ₩223,154 | ₩224,252 | -0.79% | 22.6만 |
|---|
| 2025.11.07 | ₩224,695 | ₩227,415 | ₩217,887 | ₩223,408 | -0.57% | 28.3만 |
|---|
| 2025.11.06 | ₩223,247 | ₩227,562 | ₩222,350 | ₩225,485 | +1.00% | 22.7만 |
|---|
| 2025.11.05 | ₩221,304 | ₩225,123 | ₩217,834 | ₩224,145 | +1.28% | 42.8만 |
|---|
| 2025.11.04 | ₩227,200 | ₩231,488 | ₩212,755 | ₩218,986 | -3.62% | 53.6만 |
|---|
| 2025.11.03 | ₩214,604 | ₩223,515 | ₩214,162 | ₩217,646 | +1.42% | 50.6만 |
|---|
| 2025.10.31 | ₩225,512 | ₩225,512 | ₩215,462 | ₩215,891 | -4.27% | 32.3만 |
|---|
| 2025.10.30 | ₩223,113 | ₩229,264 | ₩221,137 | ₩226,705 | +1.61% | 15.6만 |
|---|
| 2025.10.29 | ₩241,766 | ₩242,611 | ₩223,797 | ₩226,316 | -6.39% | 36.7만 |
|---|
| 2025.10.28 | ₩244,339 | ₩246,045 | ₩242,731 | ₩243,924 | -0.17% | 18.6만 |
|---|
| 2025.10.27 | ₩246,832 | ₩248,802 | ₩243,830 | ₩244,594 | -0.91% | 20.9만 |
|---|
| 2025.10.24 | ₩242,611 | ₩245,894 | ₩238,175 | ₩244,929 | +0.96% | 11.3만 |
|---|
| 2025.10.23 | ₩236,956 | ₩239,488 | ₩235,442 | ₩239,261 | +0.97% | 13.2만 |
|---|
| 2025.10.22 | ₩237,505 | ₩238,765 | ₩233,860 | ₩236,339 | -0.49% | 16.4만 |
|---|
| 2025.10.21 | ₩237,947 | ₩239,117 | ₩235,133 | ₩237,117 | -0.35% | 13.7만 |
|---|
| 2025.10.20 | ₩239,890 | ₩242,336 | ₩238,001 | ₩238,336 | -0.65% | 15.6만 |
|---|
| 2025.10.17 | ₩234,048 | ₩237,693 | ₩233,311 | ₩237,398 | +1.43% | 18.6만 |
|---|
| 2025.10.16 | ₩235,870 | ₩237,003 | ₩232,828 | ₩234,142 | -0.73% | 22.1만 |
|---|
| 2025.10.15 | ₩236,393 | ₩237,090 | ₩233,894 | ₩236,353 | -0.02% | 19.4만 |
|---|
| 2025.10.14 | ₩229,304 | ₩235,844 | ₩229,304 | ₩234,544 | +2.28% | 16.7만 |
|---|
| 2025.10.13 | ₩229,813 | ₩233,364 | ₩228,835 | ₩232,788 | +1.29% | 19.4만 |
|---|
| 2025.10.10 | ₩233,070 | ₩233,894 | ₩228,058 | ₩229,143 | -1.68% | 24.4만 |
|---|