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 | ₩181,516 | ₩184,679 | ₩179,781 | ₩183,197 | +0.93% | 34.4만 |
| 2026.10.08 | ₩184,092 | ₩184,092 | ₩177,753 | ₩181,222 | -1.56% | 86.1만 |
| 2026.10.07 | ₩181,823 | ₩184,679 | ₩176,338 | ₩183,638 | +1.00% | 80.7만 |
| 2026.10.06 | ₩188,429 | ₩188,429 | ₩182,490 | ₩186,360 | -1.10% | 49.1만 |
| 2026.10.05 | ₩184,372 | ₩186,093 | ₩180,875 | ₩184,092 | -0.15% | 37.9만 |
| 2026.10.02 | ₩188,829 | ₩189,836 | ₩183,464 | ₩185,079 | -1.99% | 37.3만 |
| 2026.10.01 | ₩188,789 | ₩190,617 | ₩183,424 | ₩187,228 | -0.83% | 48.3만 |
| 2026.09.30 | ₩194,220 | ₩194,220 | ₩188,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,444 |
| -1.94% |
| 43.8만 |
| 2026.09.29 | ₩198,424 | ₩200,292 | ₩192,405 | ₩193,286 | -2.59% | 41.3만 |
|---|
| 2026.09.28 | ₩200,079 | ₩200,773 | ₩196,973 | ₩199,024 | -0.53% | 40.8만 |
|---|
| 2026.09.25 | ₩199,371 | ₩202,694 | ₩199,371 | ₩202,534 | +1.59% | 30.3만 |
|---|
| 2026.09.24 | ₩198,891 | ₩199,091 | ₩193,686 | ₩199,051 | +0.08% | 31.6만 |
|---|
| 2026.09.23 | ₩198,797 | ₩203,935 | ₩198,524 | ₩199,278 | +0.24% | 46.1만 |
|---|
| 2026.09.22 | ₩204,256 | ₩204,256 | ₩196,435 | ₩200,479 | -1.85% | 69.1만 |
|---|
| 2026.09.21 | ₩204,736 | ₩205,290 | ₩200,332 | ₩202,027 | -1.32% | 52.8만 |
|---|
| 2026.09.18 | ₩201,506 | ₩204,416 | ₩199,164 | ₩202,134 | +0.31% | 76.9만 |
|---|
| 2026.09.17 | ₩205,804 | ₩205,804 | ₩201,693 | ₩201,813 | -1.94% | 39만 |
|---|
| 2026.09.16 | ₩206,871 | ₩211,929 | ₩202,039 | ₩203,642 | -1.56% | 46.6만 |
|---|
| 2026.09.15 | ₩213,050 | ₩214,197 | ₩206,924 | ₩207,285 | -2.71% | 37만 |
|---|
| 2026.09.14 | ₩219,455 | ₩220,002 | ₩211,862 | ₩214,571 | -2.23% | 37.4만 |
|---|
| 2026.09.11 | ₩232,426 | ₩232,426 | ₩217,760 | ₩217,800 | -6.29% | 48.7만 |
|---|
| 2026.09.10 | ₩239,566 | ₩239,566 | ₩228,436 | ₩229,184 | -4.33% | 53.1만 |
|---|
| 2026.09.09 | ₩242,195 | ₩242,195 | ₩236,717 | ₩237,511 | -1.93% | 35.5만 |
|---|
| 2026.09.08 | ₩242,635 | ₩244,857 | ₩239,467 | ₩243,049 | +0.17% | 20.7만 |
|---|
| 2026.09.04 | ₩244,744 | ₩246,438 | ₩241,594 | ₩243,850 | -0.37% | 33.2만 |
|---|
| 2026.09.03 | ₩245,371 | ₩250,302 | ₩240,246 | ₩247,973 | +1.06% | 47.4만 |
|---|
| 2026.09.02 | ₩239,793 | ₩244,957 | ₩238,618 | ₩241,741 | +0.81% | 23.9만 |
|---|
| 2026.09.01 | ₩238,565 | ₩246,952 | ₩231,612 | ₩240,006 | +0.60% | 41.6만 |
|---|
| 2026.08.31 | ₩241,007 | ₩243,209 | ₩239,633 | ₩240,727 | -0.12% | 39.9만 |
|---|
| 2026.08.28 | ₩240,206 | ₩244,230 | ₩239,446 | ₩243,943 | +1.56% | 39.4만 |
|---|
| 2026.08.27 | ₩232,386 | ₩239,753 | ₩232,386 | ₩238,418 | +2.60% | 36.2만 |
|---|
| 2026.08.26 | ₩235,189 | ₩235,189 | ₩229,450 | ₩233,227 | -0.83% | 32.6만 |
|---|
| 2026.08.25 | ₩235,883 | ₩237,411 | ₩228,858 | ₩233,014 | -1.22% | 50.3만 |
|---|
| 2026.08.24 | ₩234,815 | ₩236,537 | ₩232,780 | ₩235,416 | +0.26% | 44만 |
|---|
| 2026.08.21 | ₩229,424 | ₩233,921 | ₩228,743 | ₩233,481 | +1.77% | 26.4만 |
|---|
| 2026.08.20 | ₩229,651 | ₩234,395 | ₩225,901 | ₩227,916 | -0.76% | 39.8만 |
|---|
| 2026.08.19 | ₩228,930 | ₩236,136 | ₩227,442 | ₩230,852 | +0.84% | 33.4만 |
|---|
| 2026.08.18 | ₩228,196 | ₩229,757 | ₩225,000 | ₩226,488 | -0.75% | 59만 |
|---|
| 2026.08.17 | ₩231,612 | ₩234,708 | ₩227,035 | ₩228,143 | -1.50% | 40.7만 |
|---|
| 2026.08.14 | ₩238,311 | ₩240,193 | ₩232,280 | ₩232,680 | -2.36% | 34.8만 |
|---|
| 2026.08.13 | ₩228,997 | ₩239,419 | ₩226,862 | ₩238,685 | +4.23% | 81.3만 |
|---|
| 2026.08.12 | ₩234,828 | ₩235,496 | ₩227,195 | ₩227,649 | -3.06% | 54.3만 |
|---|
| 2026.08.11 | ₩227,822 | ₩234,441 | ₩227,128 | ₩233,814 | +2.63% | 21.4만 |
|---|
| 2026.08.10 | ₩225,220 | ₩228,723 | ₩221,637 | ₩226,008 | +0.35% | 30.7만 |
|---|
| 2026.08.07 | ₩234,935 | ₩235,465 | ₩227,422 | ₩228,650 | -2.68% | 21.3만 |
|---|
| 2026.08.06 | ₩233,441 | ₩233,788 | ₩229,144 | ₩230,531 | -1.25% | 57.4만 |
|---|
| 2026.08.05 | ₩229,450 | ₩232,580 | ₩227,916 | ₩232,213 | +1.20% | 21.3만 |
|---|
| 2026.08.04 | ₩227,983 | ₩231,599 | ₩226,728 | ₩228,516 | +0.23% | 45.3만 |
|---|
| 2026.08.03 | ₩224,646 | ₩231,472 | ₩222,191 | ₩227,582 | +1.31% | 58만 |
|---|
| 2026.07.31 | ₩226,141 | ₩226,862 | ₩221,524 | ₩224,606 | -0.68% | 36.7만 |
|---|
| 2026.07.30 | ₩220,189 | ₩224,193 | ₩211,061 | ₩223,592 | +1.55% | 40.4만 |
|---|
| 2026.07.29 | ₩229,023 | ₩230,084 | ₩217,881 | ₩220,296 | -3.81% | 52.2만 |
|---|
| 2026.07.28 | ₩223,032 | ₩238,165 | ₩221,771 | ₩231,172 | +3.65% | 71.8만 |
|---|
| 2026.07.27 | ₩228,196 | ₩235,342 | ₩225,007 | ₩225,287 | -1.27% | 53.2만 |
|---|
| 2026.07.24 | ₩221,070 | ₩225,781 | ₩219,255 | ₩225,621 | +2.06% | 22.9만 |
|---|
| 2026.07.23 | ₩216,306 | ₩222,791 | ₩214,624 | ₩219,122 | +1.30% | 24.8만 |
|---|
| 2026.07.22 | ₩222,498 | ₩225,834 | ₩218,574 | ₩219,175 | -1.49% | 22.4만 |
|---|
| 2026.07.21 | ₩218,374 | ₩225,180 | ₩218,374 | ₩222,805 | +2.03% | 30만 |
|---|
| 2026.07.20 | ₩223,005 | ₩224,793 | ₩217,053 | ₩219,362 | -1.63% | 48.4만 |
|---|
| 2026.07.17 | ₩218,374 | ₩224,444 | ₩218,094 | ₩222,351 | +1.82% | 31.2만 |
|---|
| 2026.07.16 | ₩218,241 | ₩225,794 | ₩214,584 | ₩223,152 | +2.25% | 76.7만 |
|---|
| 2026.07.15 | ₩220,923 | ₩226,775 | ₩216,866 | ₩224,940 | +1.82% | 36.7만 |
|---|
| 2026.07.14 | ₩209,073 | ₩221,017 | ₩209,073 | ₩219,789 | +5.13% | 97.1만 |
|---|
| 2026.07.13 | ₩209,687 | ₩210,294 | ₩205,136 | ₩209,687 | 0.00% | 30.5만 |
|---|
| 2026.07.10 | ₩215,292 | ₩216,746 | ₩208,379 | ₩209,407 | -2.73% | 29.3만 |
|---|
| 2026.07.09 | ₩209,100 | ₩216,519 | ₩207,512 | ₩211,835 | +1.31% | 86.5만 |
|---|
| 2026.07.08 | ₩221,817 | ₩221,897 | ₩206,638 | ₩208,179 | -6.15% | 36.1만 |
|---|
| 2026.07.07 | ₩230,238 | ₩232,687 | ₩223,966 | ₩224,940 | -2.30% | 42.2만 |
|---|
| 2026.07.06 | ₩217,520 | ₩230,505 | ₩216,012 | ₩229,557 | +5.53% | 47.5만 |
|---|
| 2026.07.02 | ₩210,207 | ₩218,655 | ₩209,507 | ₩217,507 | +3.47% | 72.4만 |
|---|
| 2026.07.01 | ₩202,868 | ₩211,715 | ₩202,868 | ₩208,072 | +2.57% | 32.9만 |
|---|
| 2026.06.30 | ₩196,395 | ₩201,707 | ₩194,487 | ₩201,426 | +2.56% | 56.7만 |
|---|
| 2026.06.29 | ₩200,546 | ₩202,601 | ₩190,123 | ₩193,513 | -3.51% | 66.4만 |
|---|
| 2026.06.26 | ₩203,135 | ₩204,049 | ₩198,697 | ₩202,347 | -0.39% | 117.8만 |
|---|
| 2026.06.25 | ₩204,669 | ₩206,651 | ₩201,400 | ₩203,361 | -0.64% | 61.1만 |
|---|
| 2026.06.24 | ₩207,885 | ₩209,280 | ₩201,513 | ₩204,402 | -1.68% | 49.8만 |
|---|
| 2026.06.23 | ₩206,324 | ₩208,953 | ₩205,043 | ₩207,125 | +0.39% | 37.7만 |
|---|
| 2026.06.22 | ₩207,458 | ₩210,608 | ₩204,322 | ₩206,244 | -0.59% | 39만 |
|---|
| 2026.06.18 | ₩208,045 | ₩210,794 | ₩204,649 | ₩207,472 | -0.28% | 87.6만 |
|---|
| 2026.06.17 | ₩212,089 | ₩214,978 | ₩204,949 | ₩206,858 | -2.47% | 85.1만 |
|---|
| 2026.06.16 | ₩211,275 | ₩214,638 | ₩207,585 | ₩212,436 | +0.55% | 30.1만 |
|---|
| 2026.06.15 | ₩206,578 | ₩211,889 | ₩206,044 | ₩208,673 | +1.01% | 36.4만 |
|---|
| 2026.06.12 | ₩207,672 | ₩212,783 | ₩202,054 | ₩203,335 | -2.09% | 54.6만 |
|---|
| 2026.06.11 | ₩210,714 | ₩211,555 | ₩203,241 | ₩205,470 | -2.49% | 52.6만 |
|---|
| 2026.06.10 | ₩217,187 | ₩218,388 | ₩209,607 | ₩209,847 | -3.38% | 25만 |
|---|
| 2026.06.09 | ₩212,262 | ₩216,693 | ₩211,188 | ₩216,186 | +1.85% | 23.8만 |
|---|
| 2026.06.08 | ₩211,929 | ₩215,532 | ₩209,900 | ₩209,900 | -0.96% | 23.9만 |
|---|
| 2026.06.05 | ₩214,811 | ₩214,811 | ₩206,951 | ₩209,807 | -2.33% | 23.4만 |
|---|
| 2026.06.04 | ₩204,883 | ₩214,031 | ₩204,883 | ₩213,690 | +4.30% | 19.6만 |
|---|
| 2026.06.03 | ₩206,497 | ₩206,871 | ₩203,054 | ₩206,631 | +0.06% | 28.2만 |
|---|
| 2026.06.02 | ₩206,017 | ₩210,007 | ₩206,017 | ₩209,220 | +1.55% | 28만 |
|---|
| 2026.06.01 | ₩201,093 | ₩208,913 | ₩201,093 | ₩208,513 | +3.69% | 38.7만 |
|---|
| 2026.05.29 | ₩207,819 | ₩209,767 | ₩202,948 | ₩204,042 | -1.82% | 36.5만 |
|---|
| 2026.05.28 | ₩204,242 | ₩209,460 | ₩202,094 | ₩207,738 | +1.71% | 48.5만 |
|---|
| 2026.05.27 | ₩202,841 | ₩209,313 | ₩202,841 | ₩205,937 | +1.53% | 38.2만 |
|---|
| 2026.05.26 | ₩205,870 | ₩209,126 | ₩202,387 | ₩203,722 | -1.04% | 40.7만 |
|---|
| 2026.05.22 | ₩208,366 | ₩209,814 | ₩204,989 | ₩208,926 | +0.27% | 28.9만 |
|---|
| 2026.05.21 | ₩205,937 | ₩212,089 | ₩202,414 | ₩207,925 | +0.97% | 43만 |
|---|
| 2026.05.20 | ₩207,925 | ₩209,673 | ₩202,374 | ₩207,231 | -0.33% | 32.1만 |
|---|
| 2026.05.19 | ₩209,834 | ₩211,088 | ₩204,763 | ₩205,243 | -2.19% | 28.6만 |
|---|
| 2026.05.18 | ₩208,779 | ₩211,835 | ₩208,192 | ₩209,353 | +0.27% | 26만 |
|---|
| 2026.05.15 | ₩212,089 | ₩214,611 | ₩208,472 | ₩208,886 | -1.51% | 42.5만 |
|---|
| 2026.05.14 | ₩208,379 | ₩213,063 | ₩207,245 | ₩212,996 | +2.22% | 34.2만 |
|---|
| 2026.05.13 | ₩203,602 | ₩206,818 | ₩200,212 | ₩206,564 | +1.46% | 21.1만 |
|---|
| 2026.05.12 | ₩204,696 | ₩207,799 | ₩202,614 | ₩205,830 | +0.55% | 30.9만 |
|---|
| 2026.05.11 | ₩205,323 | ₩206,938 | ₩201,947 | ₩204,629 | -0.34% | 21.4만 |
|---|
| 2026.05.08 | ₩204,402 | ₩207,245 | ₩200,185 | ₩206,364 | +0.96% | 25만 |
|---|
| 2026.05.07 | ₩203,642 | ₩208,713 | ₩202,681 | ₩204,429 | +0.39% | 39.8만 |
|---|
| 2026.05.06 | ₩205,150 | ₩206,217 | ₩202,080 | ₩203,028 | -1.03% | 27.3만 |
|---|
| 2026.05.05 | ₩203,308 | ₩207,111 | ₩202,040 | ₩202,734 | -0.28% | 43.4만 |
|---|
| 2026.05.04 | ₩205,657 | ₩205,690 | ₩196,996 | ₩202,467 | -1.55% | 47.6만 |
|---|
| 2026.05.01 | ₩204,175 | ₩206,924 | ₩199,705 | ₩206,631 | +1.20% | 52.8만 |
|---|
| 2026.04.30 | ₩200,839 | ₩205,510 | ₩199,358 | ₩203,828 | +1.49% | 56.8만 |
|---|
| 2026.04.29 | ₩203,321 | ₩210,127 | ₩195,762 | ₩202,908 | -0.20% | 44만 |
|---|
| 2026.04.28 | ₩213,050 | ₩213,450 | ₩200,379 | ₩204,442 | -4.04% | 55.4만 |
|---|
| 2026.04.27 | ₩203,068 | ₩207,939 | ₩203,041 | ₩207,925 | +2.39% | 41만 |
|---|
| 2026.04.24 | ₩205,243 | ₩208,059 | ₩203,095 | ₩203,775 | -0.72% | 37.7만 |
|---|
| 2026.04.23 | ₩208,633 | ₩211,081 | ₩204,002 | ₩205,657 | -1.43% | 22.7만 |
|---|
| 2026.04.22 | ₩211,982 | ₩214,918 | ₩208,513 | ₩208,806 | -1.50% | 40.1만 |
|---|
| 2026.04.21 | ₩211,061 | ₩212,923 | ₩207,832 | ₩209,994 | -0.51% | 33.3만 |
|---|
| 2026.04.20 | ₩213,023 | ₩215,210 | ₩209,086 | ₩211,061 | -0.92% | 68.6만 |
|---|
| 2026.04.17 | ₩221,030 | ₩221,030 | ₩211,555 | ₩212,863 | -3.69% | 59만 |
|---|
| 2026.04.16 | ₩218,041 | ₩218,147 | ₩213,784 | ₩216,946 | -0.50% | 23.6만 |
|---|
| 2026.04.15 | ₩218,668 | ₩220,523 | ₩216,199 | ₩217,654 | -0.46% | 34.7만 |
|---|
| 2026.04.14 | ₩210,261 | ₩217,293 | ₩209,894 | ₩216,853 | +3.14% | 51.8만 |
|---|
| 2026.04.13 | ₩199,545 | ₩208,579 | ₩199,305 | ₩208,513 | +4.49% | 24.8만 |
|---|
| 2026.04.10 | ₩200,732 | ₩203,688 | ₩197,236 | ₩201,453 | +0.36% | 25.8만 |
|---|
| 2026.04.09 | ₩197,663 | ₩201,420 | ₩194,087 | ₩200,172 | +1.27% | 22.5만 |
|---|
| 2026.04.08 | ₩186,841 | ₩202,561 | ₩186,841 | ₩195,822 | +4.81% | 45.8만 |
|---|
| 2026.04.07 | ₩186,093 | ₩189,703 | ₩184,819 | ₩189,029 | +1.58% | 24.4만 |
|---|
| 2026.04.06 | ₩185,146 | ₩188,482 | ₩185,146 | ₩187,014 | +1.01% | 26.2만 |
|---|
| 2026.04.02 | ₩183,798 | ₩189,790 | ₩181,783 | ₩186,814 | +1.64% | 29.8만 |
|---|
| 2026.04.01 | ₩191,231 | ₩193,580 | ₩187,481 | ₩187,881 | -1.75% | 38.4만 |
|---|
| 2026.03.31 | ₩182,770 | ₩189,763 | ₩182,770 | ₩186,454 | +2.02% | 32.9만 |
|---|
| 2026.03.30 | ₩183,157 | ₩186,747 | ₩183,091 | ₩184,292 | +0.62% | 29만 |
|---|
| 2026.03.27 | ₩183,251 | ₩185,092 | ₩179,888 | ₩182,157 | -0.60% | 58.9만 |
|---|
| 2026.03.26 | ₩181,823 | ₩186,040 | ₩181,823 | ₩185,760 | +2.17% | 32.1만 |
|---|
| 2026.03.25 | ₩180,195 | ₩183,331 | ₩177,112 | ₩183,291 | +1.72% | 36.8만 |
|---|
| 2026.03.24 | ₩175,951 | ₩178,460 | ₩175,177 | ₩177,566 | +0.92% | 25.7만 |
|---|
| 2026.03.23 | ₩181,236 | ₩183,011 | ₩177,384 | ₩178,433 | -1.55% | 38.7만 |
|---|
| 2026.03.20 | ₩174,483 | ₩176,392 | ₩172,722 | ₩175,164 | +0.39% | 72.4만 |
|---|
| 2026.03.19 | ₩172,482 | ₩175,551 | ₩170,867 | ₩174,336 | +1.08% | 27.9만 |
|---|
| 2026.03.18 | ₩173,082 | ₩178,226 | ₩172,201 | ₩174,083 | +0.58% | 31.9만 |
|---|
| 2026.03.17 | ₩176,658 | ₩180,675 | ₩172,735 | ₩175,831 | -0.47% | 58.9만 |
|---|
| 2026.03.16 | ₩174,483 | ₩176,805 | ₩172,668 | ₩174,016 | -0.27% | 44.1만 |
|---|
| 2026.03.13 | ₩174,417 | ₩175,564 | ₩170,453 | ₩172,415 | -1.15% | 32.9만 |
|---|
| 2026.03.12 | ₩179,167 | ₩180,502 | ₩171,561 | ₩172,215 | -3.88% | 43.2만 |
|---|
| 2026.03.11 | ₩186,080 | ₩188,936 | ₩181,483 | ₩183,558 | -1.36% | 26.7만 |
|---|
| 2026.03.10 | ₩188,135 | ₩189,830 | ₩184,532 | ₩186,320 | -0.96% | 27.2만 |
|---|
| 2026.03.09 | ₩188,402 | ₩190,410 | ₩182,964 | ₩187,401 | -0.53% | 43.2만 |
|---|
| 2026.03.06 | ₩189,349 | ₩192,459 | ₩186,787 | ₩192,058 | +1.43% | 29.8만 |
|---|
| 2026.03.05 | ₩198,197 | ₩202,234 | ₩192,646 | ₩194,767 | -1.73% | 42.4만 |
|---|
| 2026.03.04 | ₩197,823 | ₩199,471 | ₩196,342 | ₩198,451 | +0.32% | 47.9만 |
|---|
| 2026.03.03 | ₩191,351 | ₩198,357 | ₩189,069 | ₩197,143 | +3.03% | 62.6만 |
|---|
| 2026.03.02 | ₩191,631 | ₩198,744 | ₩191,004 | ₩197,490 | +3.06% | 33만 |
|---|
| 2026.02.27 | ₩197,983 | ₩200,719 | ₩193,540 | ₩197,076 | -0.46% | 39만 |
|---|
| 2026.02.26 | ₩201,466 | ₩205,096 | ₩200,813 | ₩202,627 | +0.58% | 21.6만 |
|---|
| 2026.02.25 | ₩202,134 | ₩202,631 | ₩198,050 | ₩199,225 | -1.44% | 42.7만 |
|---|
| 2026.02.24 | ₩195,968 | ₩203,121 | ₩195,942 | ₩200,265 | +2.19% | 30.2만 |
|---|
| 2026.02.23 | ₩199,878 | ₩201,360 | ₩192,112 | ₩196,702 | -1.59% | 33.3만 |
|---|
| 2026.02.20 | ₩203,148 | ₩206,124 | ₩199,225 | ₩202,347 | -0.39% | 20.8만 |
|---|
| 2026.02.19 | ₩202,841 | ₩203,909 | ₩198,797 | ₩203,895 | +0.52% | 21.2만 |
|---|
| 2026.02.18 | ₩203,909 | ₩209,794 | ₩203,655 | ₩205,296 | +0.68% | 37.4만 |
|---|
| 2026.02.17 | ₩206,271 | ₩207,885 | ₩203,001 | ₩203,001 | -1.59% | 33.2만 |
|---|
| 2026.02.13 | ₩206,924 | ₩207,271 | ₩202,694 | ₩205,830 | -0.53% | 53만 |
|---|
| 2026.02.12 | ₩214,358 | ₩219,816 | ₩202,761 | ₩205,657 | -4.06% | 108.4만 |
|---|
| 2026.02.11 | ₩217,454 | ₩218,167 | ₩211,008 | ₩212,823 | -2.13% | 30.3만 |
|---|
| 2026.02.10 | ₩216,266 | ₩219,856 | ₩213,530 | ₩215,238 | -0.48% | 19.5만 |
|---|
| 2026.02.09 | ₩216,199 | ₩221,364 | ₩215,752 | ₩216,426 | +0.10% | 38.6만 |
|---|
| 2026.02.06 | ₩216,960 | ₩221,190 | ₩215,665 | ₩216,853 | -0.05% | 38.2만 |
|---|
| 2026.02.05 | ₩218,428 | ₩219,555 | ₩209,980 | ₩211,475 | -3.18% | 42.1만 |
|---|
| 2026.02.04 | ₩215,172 | ₩222,071 | ₩208,793 | ₩217,600 | +1.13% | 53.2만 |
|---|
| 2026.02.03 | ₩226,982 | ₩234,682 | ₩207,418 | ₩214,344 | -5.57% | 61.3만 |
|---|
| 2026.02.02 | ₩230,905 | ₩234,949 | ₩230,812 | ₩232,200 | +0.56% | 40.8만 |
|---|
| 2026.01.30 | ₩230,865 | ₩237,364 | ₩229,250 | ₩230,905 | +0.02% | 34.7만 |
|---|
| 2026.01.29 | ₩237,124 | ₩240,967 | ₩231,746 | ₩232,747 | -1.85% | 29.5만 |
|---|
| 2026.01.28 | ₩235,602 | ₩239,366 | ₩233,134 | ₩238,512 | +1.23% | 20.3만 |
|---|
| 2026.01.27 | ₩238,058 | ₩239,206 | ₩232,920 | ₩235,322 | -1.15% | 15.7만 |
|---|
| 2026.01.26 | ₩242,542 | ₩246,213 | ₩238,098 | ₩238,645 | -1.61% | 21.3만 |
|---|
| 2026.01.23 | ₩252,844 | ₩255,113 | ₩241,494 | ₩242,355 | -4.15% | 23.5만 |
|---|
| 2026.01.22 | ₩258,115 | ₩261,051 | ₩254,991 | ₩255,446 | -1.03% | 17.3만 |
|---|
| 2026.01.21 | ₩252,524 | ₩259,596 | ₩248,400 | ₩255,193 | +1.06% | 31.7만 |
|---|
| 2026.01.20 | ₩246,599 | ₩256,340 | ₩245,384 | ₩250,028 | +1.39% | 33.2만 |
|---|
| 2026.01.16 | ₩250,709 | ₩253,658 | ₩249,081 | ₩251,016 | +0.12% | 25.5만 |
|---|
| 2026.01.15 | ₩240,687 | ₩250,362 | ₩237,871 | ₩249,107 | +3.50% | 25.1만 |
|---|
| 2026.01.14 | ₩236,336 | ₩241,127 | ₩232,280 | ₩239,045 | +1.15% | 23.2만 |
|---|
| 2026.01.13 | ₩243,089 | ₩243,089 | ₩235,696 | ₩236,510 | -2.71% | 17.5만 |
|---|
| 2026.01.12 | ₩236,457 | ₩244,370 | ₩236,457 | ₩241,768 | +2.25% | 23.8만 |
|---|
| 2026.01.09 | ₩240,687 | ₩243,649 | ₩236,683 | ₩239,579 | -0.46% | 19.5만 |
|---|
| 2026.01.08 | ₩239,646 | ₩242,415 | ₩238,445 | ₩241,514 | +0.78% | 28.3만 |
|---|
| 2026.01.07 | ₩243,009 | ₩243,009 | ₩238,105 | ₩240,033 | -1.22% | 18.6만 |
|---|
| 2026.01.06 | ₩235,763 | ₩242,221 | ₩233,441 | ₩242,115 | +2.69% | 15.5만 |
|---|
| 2026.01.05 | ₩227,475 | ₩240,260 | ₩226,902 | ₩237,604 | +4.45% | 26.6만 |
|---|
| 2026.01.02 | ₩222,791 | ₩226,481 | ₩221,470 | ₩226,248 | +1.55% | 32.1만 |
|---|
| 2025.12.31 | ₩227,582 | ₩228,416 | ₩222,324 | ₩223,125 | -1.96% | 15.1만 |
|---|
| 2025.12.30 | ₩227,209 | ₩227,209 | ₩224,807 | ₩226,435 | -0.34% | 19.1만 |
|---|
| 2025.12.29 | ₩229,878 | ₩230,071 | ₩226,401 | ₩228,169 | -0.74% | 22.5만 |
|---|
| 2025.12.26 | ₩228,490 | ₩230,998 | ₩227,169 | ₩229,891 | +0.61% | 13.2만 |
|---|
| 2025.12.24 | ₩226,088 | ₩229,731 | ₩226,088 | ₩228,837 | +1.22% | 8.6만 |
|---|
| 2025.12.23 | ₩228,663 | ₩231,766 | ₩228,149 | ₩229,117 | +0.20% | 16.6만 |
|---|
| 2025.12.22 | ₩224,713 | ₩229,497 | ₩224,713 | ₩228,930 | +1.88% | 14.3만 |
|---|
| 2025.12.19 | ₩223,672 | ₩225,334 | ₩223,605 | ₩224,486 | +0.36% | 31.4만 |
|---|
| 2025.12.18 | ₩227,209 | ₩229,077 | ₩224,219 | ₩224,406 | -1.23% | 15.5만 |
|---|
| 2025.12.17 | ₩227,902 | ₩232,119 | ₩224,166 | ₩224,726 | -1.39% | 33.4만 |
|---|
| 2025.12.16 | ₩227,929 | ₩230,191 | ₩226,868 | ₩228,436 | +0.22% | 24.1만 |
|---|
| 2025.12.15 | ₩228,116 | ₩229,691 | ₩226,041 | ₩226,902 | -0.53% | 20.8만 |
|---|
| 2025.12.12 | ₩232,600 | ₩232,600 | ₩225,314 | ₩226,635 | -2.56% | 22.2만 |
|---|
| 2025.12.11 | ₩234,868 | ₩238,058 | ₩230,265 | ₩231,679 | -1.36% | 25만 |
|---|
| 2025.12.10 | ₩232,627 | ₩239,886 | ₩232,566 | ₩236,216 | +1.54% | 46만 |
|---|
| 2025.12.09 | ₩230,104 | ₩237,984 | ₩230,104 | ₩233,361 | +1.42% | 29.2만 |
|---|
| 2025.12.08 | ₩235,602 | ₩235,909 | ₩228,269 | ₩230,958 | -1.97% | 26.4만 |
|---|
| 2025.12.05 | ₩227,649 | ₩235,562 | ₩226,762 | ₩234,922 | +3.19% | 28.1만 |
|---|
| 2025.12.04 | ₩226,768 | ₩228,843 | ₩224,833 | ₩227,849 | +0.48% | 33만 |
|---|
| 2025.12.03 | ₩221,604 | ₩226,568 | ₩221,337 | ₩225,220 | +1.63% | 34.6만 |
|---|
| 2025.12.02 | ₩224,940 | ₩224,940 | ₩219,322 | ₩220,896 | -1.80% | 20.4만 |
|---|
| 2025.12.01 | ₩222,044 | ₩222,658 | ₩218,788 | ₩222,138 | +0.04% | 18.1만 |
|---|
| 2025.11.28 | ₩224,526 | ₩225,220 | ₩222,498 | ₩224,206 | -0.14% | 9.1만 |
|---|
| 2025.11.26 | ₩224,807 | ₩228,209 | ₩223,946 | ₩224,166 | -0.28% | 28.1만 |
|---|
| 2025.11.25 | ₩219,695 | ₩227,333 | ₩219,695 | ₩227,048 | +3.35% | 22.4만 |
|---|
| 2025.11.24 | ₩222,271 | ₩224,520 | ₩219,886 | ₩220,256 | -0.91% | 25.2만 |
|---|
| 2025.11.21 | ₩219,655 | ₩226,461 | ₩219,655 | ₩223,405 | +1.71% | 26.4만 |
|---|
| 2025.11.20 | ₩223,245 | ₩227,182 | ₩217,587 | ₩217,787 | -2.44% | 44.6만 |
|---|
| 2025.11.19 | ₩218,014 | ₩220,830 | ₩215,679 | ₩220,149 | +0.98% | 27.1만 |
|---|
| 2025.11.18 | ₩211,435 | ₩218,394 | ₩210,621 | ₩215,999 | +2.16% | 21.2만 |
|---|
| 2025.11.17 | ₩221,764 | ₩222,498 | ₩211,061 | ₩211,995 | -4.40% | 16.9만 |
|---|
| 2025.11.14 | ₩221,190 | ₩222,898 | ₩219,869 | ₩222,525 | +0.60% | 13.4만 |
|---|
| 2025.11.13 | ₩225,981 | ₩227,876 | ₩220,736 | ₩221,550 | -1.96% | 14.6만 |
|---|
| 2025.11.12 | ₩225,994 | ₩230,825 | ₩225,994 | ₩227,569 | +0.70% | 23.3만 |
|---|
| 2025.11.11 | ₩223,098 | ₩225,767 | ₩222,218 | ₩224,847 | +0.78% | 21.1만 |
|---|
| 2025.11.10 | ₩225,100 | ₩226,448 | ₩222,231 | ₩223,325 | -0.79% | 22.6만 |
|---|
| 2025.11.07 | ₩223,766 | ₩226,475 | ₩216,986 | ₩222,485 | -0.57% | 28.3만 |
|---|
| 2025.11.06 | ₩222,324 | ₩226,621 | ₩221,430 | ₩224,553 | +1.00% | 22.7만 |
|---|
| 2025.11.05 | ₩220,389 | ₩224,193 | ₩216,933 | ₩223,218 | +1.28% | 42.8만 |
|---|
| 2025.11.04 | ₩226,261 | ₩230,531 | ₩211,875 | ₩218,081 | -3.62% | 53.6만 |
|---|
| 2025.11.03 | ₩213,717 | ₩222,591 | ₩213,277 | ₩216,746 | +1.42% | 50.6만 |
|---|
| 2025.10.31 | ₩224,580 | ₩224,580 | ₩214,571 | ₩214,998 | -4.27% | 32.3만 |
|---|
| 2025.10.30 | ₩222,191 | ₩228,316 | ₩220,223 | ₩225,767 | +1.61% | 15.6만 |
|---|
| 2025.10.29 | ₩240,767 | ₩241,608 | ₩222,871 | ₩225,380 | -6.39% | 36.7만 |
|---|
| 2025.10.28 | ₩243,329 | ₩245,028 | ₩241,728 | ₩242,915 | -0.17% | 18.6만 |
|---|
| 2025.10.27 | ₩245,811 | ₩247,773 | ₩242,822 | ₩243,583 | -0.91% | 20.9만 |
|---|
| 2025.10.24 | ₩241,608 | ₩244,877 | ₩237,190 | ₩243,916 | +0.96% | 11.3만 |
|---|
| 2025.10.23 | ₩235,976 | ₩238,498 | ₩234,468 | ₩238,271 | +0.97% | 13.2만 |
|---|
| 2025.10.22 | ₩236,523 | ₩237,778 | ₩232,893 | ₩235,362 | -0.49% | 16.4만 |
|---|
| 2025.10.21 | ₩236,964 | ₩238,129 | ₩234,161 | ₩236,136 | -0.35% | 13.7만 |
|---|
| 2025.10.20 | ₩238,899 | ₩241,334 | ₩237,017 | ₩237,351 | -0.65% | 15.6만 |
|---|
| 2025.10.17 | ₩233,080 | ₩236,710 | ₩232,346 | ₩236,416 | +1.43% | 18.6만 |
|---|
| 2025.10.16 | ₩234,895 | ₩236,023 | ₩231,866 | ₩233,174 | -0.73% | 22.1만 |
|---|
| 2025.10.15 | ₩235,416 | ₩236,110 | ₩232,927 | ₩235,376 | -0.02% | 19.4만 |
|---|
| 2025.10.14 | ₩228,356 | ₩234,868 | ₩228,356 | ₩233,574 | +2.28% | 16.7만 |
|---|
| 2025.10.13 | ₩228,863 | ₩232,400 | ₩227,889 | ₩231,826 | +1.29% | 19.4만 |
|---|
| 2025.10.10 | ₩232,106 | ₩232,927 | ₩227,115 | ₩228,196 | -1.68% | 24.4만 |
|---|