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 | ₩181,686 | ₩184,852 | ₩179,950 | ₩183,369 | +0.93% | 34.4만 |
| 2026.10.08 | ₩184,264 | ₩184,264 | ₩177,919 | ₩181,392 | -1.56% | 86.1만 |
| 2026.10.07 | ₩181,993 | ₩184,852 | ₩176,503 | ₩183,810 | +1.00% | 80.7만 |
| 2026.10.06 | ₩188,605 | ₩188,605 | ₩182,661 | ₩186,535 | -1.10% | 49.1만 |
| 2026.10.05 | ₩184,544 | ₩186,268 | ₩181,045 | ₩184,264 | -0.15% | 37.9만 |
| 2026.10.02 | ₩189,006 | ₩190,014 | ₩183,636 | ₩185,252 | -1.99% | 37.3만 |
| 2026.10.01 | ₩188,966 | ₩190,796 | ₩183,596 | ₩187,403 | -0.83% | 48.3만 |
| 2026.09.30 | ₩194,402 | ₩194,402 | ₩188,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,622 |
| -1.94% |
| 43.8만 |
| 2026.09.29 | ₩198,610 | ₩200,480 | ₩192,586 | ₩193,467 | -2.59% | 41.3만 |
|---|
| 2026.09.28 | ₩200,266 | ₩200,961 | ₩197,158 | ₩199,211 | -0.53% | 40.8만 |
|---|
| 2026.09.25 | ₩199,558 | ₩202,884 | ₩199,558 | ₩202,724 | +1.59% | 30.3만 |
|---|
| 2026.09.24 | ₩199,077 | ₩199,278 | ₩193,868 | ₩199,237 | +0.08% | 31.6만 |
|---|
| 2026.09.23 | ₩198,984 | ₩204,126 | ₩198,710 | ₩199,465 | +0.24% | 46.1만 |
|---|
| 2026.09.22 | ₩204,447 | ₩204,447 | ₩196,619 | ₩200,667 | -1.85% | 69.1만 |
|---|
| 2026.09.21 | ₩204,928 | ₩205,482 | ₩200,520 | ₩202,216 | -1.32% | 52.8만 |
|---|
| 2026.09.18 | ₩201,695 | ₩204,607 | ₩199,351 | ₩202,323 | +0.31% | 76.9만 |
|---|
| 2026.09.17 | ₩205,996 | ₩205,996 | ₩201,882 | ₩202,002 | -1.94% | 39만 |
|---|
| 2026.09.16 | ₩207,065 | ₩212,127 | ₩202,228 | ₩203,832 | -1.56% | 46.6만 |
|---|
| 2026.09.15 | ₩213,249 | ₩214,398 | ₩207,118 | ₩207,479 | -2.71% | 37만 |
|---|
| 2026.09.14 | ₩219,661 | ₩220,208 | ₩212,060 | ₩214,772 | -2.23% | 37.4만 |
|---|
| 2026.09.11 | ₩232,644 | ₩232,644 | ₩217,964 | ₩218,005 | -6.29% | 48.7만 |
|---|
| 2026.09.10 | ₩239,790 | ₩239,790 | ₩228,650 | ₩229,398 | -4.33% | 53.1만 |
|---|
| 2026.09.09 | ₩242,422 | ₩242,422 | ₩236,938 | ₩237,733 | -1.93% | 35.5만 |
|---|
| 2026.09.08 | ₩242,862 | ₩245,086 | ₩239,691 | ₩243,277 | +0.17% | 20.7만 |
|---|
| 2026.09.04 | ₩244,973 | ₩246,669 | ₩241,821 | ₩244,078 | -0.37% | 33.2만 |
|---|
| 2026.09.03 | ₩245,601 | ₩250,536 | ₩240,471 | ₩248,205 | +1.06% | 47.4만 |
|---|
| 2026.09.02 | ₩240,017 | ₩245,187 | ₩238,842 | ₩241,967 | +0.81% | 23.9만 |
|---|
| 2026.09.01 | ₩238,788 | ₩247,184 | ₩231,829 | ₩240,231 | +0.60% | 41.6만 |
|---|
| 2026.08.31 | ₩241,233 | ₩243,437 | ₩239,857 | ₩240,952 | -0.12% | 39.9만 |
|---|
| 2026.08.28 | ₩240,431 | ₩244,459 | ₩239,670 | ₩244,171 | +1.56% | 39.4만 |
|---|
| 2026.08.27 | ₩232,604 | ₩239,977 | ₩232,604 | ₩238,642 | +2.60% | 36.2만 |
|---|
| 2026.08.26 | ₩235,409 | ₩235,409 | ₩229,665 | ₩233,446 | -0.83% | 32.6만 |
|---|
| 2026.08.25 | ₩236,104 | ₩237,633 | ₩229,072 | ₩233,232 | -1.22% | 50.3만 |
|---|
| 2026.08.24 | ₩235,035 | ₩236,758 | ₩232,998 | ₩235,636 | +0.26% | 44만 |
|---|
| 2026.08.21 | ₩229,639 | ₩234,140 | ₩228,957 | ₩233,699 | +1.77% | 26.4만 |
|---|
| 2026.08.20 | ₩229,866 | ₩234,614 | ₩226,112 | ₩228,129 | -0.76% | 39.8만 |
|---|
| 2026.08.19 | ₩229,144 | ₩236,357 | ₩227,655 | ₩231,068 | +0.84% | 33.4만 |
|---|
| 2026.08.18 | ₩228,410 | ₩229,973 | ₩225,211 | ₩226,700 | -0.75% | 59만 |
|---|
| 2026.08.17 | ₩231,829 | ₩234,928 | ₩227,248 | ₩228,356 | -1.50% | 40.7만 |
|---|
| 2026.08.14 | ₩238,535 | ₩240,418 | ₩232,497 | ₩232,898 | -2.36% | 34.8만 |
|---|
| 2026.08.13 | ₩229,211 | ₩239,643 | ₩227,074 | ₩238,909 | +4.23% | 81.3만 |
|---|
| 2026.08.12 | ₩235,048 | ₩235,716 | ₩227,408 | ₩227,862 | -3.06% | 54.3만 |
|---|
| 2026.08.11 | ₩228,036 | ₩234,661 | ₩227,341 | ₩234,033 | +2.63% | 21.4만 |
|---|
| 2026.08.10 | ₩225,431 | ₩228,937 | ₩221,845 | ₩226,219 | +0.35% | 30.7만 |
|---|
| 2026.08.07 | ₩235,155 | ₩235,686 | ₩227,635 | ₩228,864 | -2.68% | 21.3만 |
|---|
| 2026.08.06 | ₩233,659 | ₩234,007 | ₩229,358 | ₩230,747 | -1.25% | 57.4만 |
|---|
| 2026.08.05 | ₩229,665 | ₩232,798 | ₩228,129 | ₩232,430 | +1.20% | 21.3만 |
|---|
| 2026.08.04 | ₩228,196 | ₩231,816 | ₩226,941 | ₩228,730 | +0.23% | 45.3만 |
|---|
| 2026.08.03 | ₩224,857 | ₩231,689 | ₩222,399 | ₩227,795 | +1.31% | 58만 |
|---|
| 2026.07.31 | ₩226,353 | ₩227,074 | ₩221,731 | ₩224,817 | -0.68% | 36.7만 |
|---|
| 2026.07.30 | ₩220,395 | ₩224,403 | ₩211,259 | ₩223,802 | +1.55% | 40.4만 |
|---|
| 2026.07.29 | ₩229,238 | ₩230,300 | ₩218,085 | ₩220,502 | -3.81% | 52.2만 |
|---|
| 2026.07.28 | ₩223,241 | ₩238,388 | ₩221,978 | ₩231,389 | +3.65% | 71.8만 |
|---|
| 2026.07.27 | ₩228,410 | ₩235,563 | ₩225,217 | ₩225,498 | -1.27% | 53.2만 |
|---|
| 2026.07.24 | ₩221,277 | ₩225,992 | ₩219,460 | ₩225,832 | +2.06% | 22.9만 |
|---|
| 2026.07.23 | ₩216,508 | ₩223,000 | ₩214,825 | ₩219,327 | +1.30% | 24.8만 |
|---|
| 2026.07.22 | ₩222,706 | ₩226,046 | ₩218,779 | ₩219,380 | -1.49% | 22.4만 |
|---|
| 2026.07.21 | ₩218,579 | ₩225,391 | ₩218,579 | ₩223,013 | +2.03% | 30만 |
|---|
| 2026.07.20 | ₩223,214 | ₩225,004 | ₩217,256 | ₩219,567 | -1.63% | 48.4만 |
|---|
| 2026.07.17 | ₩218,579 | ₩224,654 | ₩218,298 | ₩222,559 | +1.82% | 31.2만 |
|---|
| 2026.07.16 | ₩218,445 | ₩226,006 | ₩214,785 | ₩223,361 | +2.25% | 76.7만 |
|---|
| 2026.07.15 | ₩221,130 | ₩226,987 | ₩217,069 | ₩225,151 | +1.82% | 36.7만 |
|---|
| 2026.07.14 | ₩209,269 | ₩221,224 | ₩209,269 | ₩219,995 | +5.13% | 97.1만 |
|---|
| 2026.07.13 | ₩209,883 | ₩210,491 | ₩205,328 | ₩209,883 | 0.00% | 30.5만 |
|---|
| 2026.07.10 | ₩215,493 | ₩216,949 | ₩208,574 | ₩209,603 | -2.73% | 29.3만 |
|---|
| 2026.07.09 | ₩209,296 | ₩216,722 | ₩207,706 | ₩212,034 | +1.31% | 86.5만 |
|---|
| 2026.07.08 | ₩222,025 | ₩222,105 | ₩206,831 | ₩208,374 | -6.15% | 36.1만 |
|---|
| 2026.07.07 | ₩230,453 | ₩232,905 | ₩224,176 | ₩225,151 | -2.30% | 42.2만 |
|---|
| 2026.07.06 | ₩217,724 | ₩230,721 | ₩216,215 | ₩229,772 | +5.53% | 47.5만 |
|---|
| 2026.07.02 | ₩210,404 | ₩218,859 | ₩209,703 | ₩217,711 | +3.47% | 72.4만 |
|---|
| 2026.07.01 | ₩203,058 | ₩211,914 | ₩203,058 | ₩208,267 | +2.57% | 32.9만 |
|---|
| 2026.06.30 | ₩196,579 | ₩201,896 | ₩194,669 | ₩201,615 | +2.56% | 56.7만 |
|---|
| 2026.06.29 | ₩200,734 | ₩202,791 | ₩190,301 | ₩193,694 | -3.51% | 66.4만 |
|---|
| 2026.06.26 | ₩203,325 | ₩204,240 | ₩198,884 | ₩202,537 | -0.39% | 117.8만 |
|---|
| 2026.06.25 | ₩204,861 | ₩206,844 | ₩201,588 | ₩203,552 | -0.64% | 61.1만 |
|---|
| 2026.06.24 | ₩208,080 | ₩209,476 | ₩201,702 | ₩204,594 | -1.68% | 49.8만 |
|---|
| 2026.06.23 | ₩206,517 | ₩209,149 | ₩205,235 | ₩207,319 | +0.39% | 37.7만 |
|---|
| 2026.06.22 | ₩207,653 | ₩210,805 | ₩204,514 | ₩206,437 | -0.59% | 39만 |
|---|
| 2026.06.18 | ₩208,240 | ₩210,992 | ₩204,841 | ₩207,666 | -0.28% | 87.6만 |
|---|
| 2026.06.17 | ₩212,288 | ₩215,179 | ₩205,141 | ₩207,051 | -2.47% | 85.1만 |
|---|
| 2026.06.16 | ₩211,473 | ₩214,839 | ₩207,779 | ₩212,635 | +0.55% | 30.1만 |
|---|
| 2026.06.15 | ₩206,771 | ₩212,087 | ₩206,237 | ₩208,868 | +1.01% | 36.4만 |
|---|
| 2026.06.12 | ₩207,866 | ₩212,982 | ₩202,243 | ₩203,525 | -2.09% | 54.6만 |
|---|
| 2026.06.11 | ₩210,912 | ₩211,753 | ₩203,432 | ₩205,662 | -2.49% | 52.6만 |
|---|
| 2026.06.10 | ₩217,390 | ₩218,592 | ₩209,803 | ₩210,044 | -3.38% | 25만 |
|---|
| 2026.06.09 | ₩212,461 | ₩216,896 | ₩211,386 | ₩216,388 | +1.85% | 23.8만 |
|---|
| 2026.06.08 | ₩212,127 | ₩215,734 | ₩210,097 | ₩210,097 | -0.96% | 23.9만 |
|---|
| 2026.06.05 | ₩215,012 | ₩215,012 | ₩207,145 | ₩210,003 | -2.33% | 23.4만 |
|---|
| 2026.06.04 | ₩205,075 | ₩214,231 | ₩205,075 | ₩213,890 | +4.30% | 19.6만 |
|---|
| 2026.06.03 | ₩206,691 | ₩207,065 | ₩203,245 | ₩206,824 | +0.06% | 28.2만 |
|---|
| 2026.06.02 | ₩206,210 | ₩210,204 | ₩206,210 | ₩209,416 | +1.55% | 28만 |
|---|
| 2026.06.01 | ₩201,281 | ₩209,109 | ₩201,281 | ₩208,708 | +3.69% | 38.7만 |
|---|
| 2026.05.29 | ₩208,013 | ₩209,963 | ₩203,138 | ₩204,233 | -1.82% | 36.5만 |
|---|
| 2026.05.28 | ₩204,433 | ₩209,656 | ₩202,283 | ₩207,933 | +1.71% | 48.5만 |
|---|
| 2026.05.27 | ₩203,031 | ₩209,509 | ₩203,031 | ₩206,130 | +1.53% | 38.2만 |
|---|
| 2026.05.26 | ₩206,063 | ₩209,322 | ₩202,577 | ₩203,913 | -1.04% | 40.7만 |
|---|
| 2026.05.22 | ₩208,561 | ₩210,010 | ₩205,181 | ₩209,122 | +0.27% | 28.9만 |
|---|
| 2026.05.21 | ₩206,130 | ₩212,288 | ₩202,604 | ₩208,120 | +0.97% | 43만 |
|---|
| 2026.05.20 | ₩208,120 | ₩209,870 | ₩202,563 | ₩207,426 | -0.33% | 32.1만 |
|---|
| 2026.05.19 | ₩210,030 | ₩211,286 | ₩204,954 | ₩205,435 | -2.19% | 28.6만 |
|---|
| 2026.05.18 | ₩208,975 | ₩212,034 | ₩208,387 | ₩209,549 | +0.27% | 26만 |
|---|
| 2026.05.15 | ₩212,288 | ₩214,812 | ₩208,668 | ₩209,082 | -1.51% | 42.5만 |
|---|
| 2026.05.14 | ₩208,574 | ₩213,263 | ₩207,439 | ₩213,196 | +2.22% | 34.2만 |
|---|
| 2026.05.13 | ₩203,792 | ₩207,011 | ₩200,400 | ₩206,758 | +1.46% | 21.1만 |
|---|
| 2026.05.12 | ₩204,888 | ₩207,993 | ₩202,804 | ₩206,023 | +0.55% | 30.9만 |
|---|
| 2026.05.11 | ₩205,515 | ₩207,132 | ₩202,136 | ₩204,821 | -0.34% | 21.4만 |
|---|
| 2026.05.08 | ₩204,594 | ₩207,439 | ₩200,373 | ₩206,557 | +0.96% | 25만 |
|---|
| 2026.05.07 | ₩203,832 | ₩208,908 | ₩202,871 | ₩204,620 | +0.39% | 39.8만 |
|---|
| 2026.05.06 | ₩205,342 | ₩206,410 | ₩202,270 | ₩203,218 | -1.03% | 27.3만 |
|---|
| 2026.05.05 | ₩203,498 | ₩207,305 | ₩202,230 | ₩202,924 | -0.28% | 43.4만 |
|---|
| 2026.05.04 | ₩205,849 | ₩205,883 | ₩197,180 | ₩202,657 | -1.55% | 47.6만 |
|---|
| 2026.05.01 | ₩204,367 | ₩207,118 | ₩199,892 | ₩206,824 | +1.20% | 52.8만 |
|---|
| 2026.04.30 | ₩201,027 | ₩205,702 | ₩199,545 | ₩204,019 | +1.49% | 56.8만 |
|---|
| 2026.04.29 | ₩203,512 | ₩210,324 | ₩195,945 | ₩203,098 | -0.20% | 44만 |
|---|
| 2026.04.28 | ₩213,249 | ₩213,650 | ₩200,567 | ₩204,634 | -4.04% | 55.4만 |
|---|
| 2026.04.27 | ₩203,258 | ₩208,133 | ₩203,231 | ₩208,120 | +2.39% | 41만 |
|---|
| 2026.04.24 | ₩205,435 | ₩208,254 | ₩203,285 | ₩203,966 | -0.72% | 37.7만 |
|---|
| 2026.04.23 | ₩208,828 | ₩211,279 | ₩204,193 | ₩205,849 | -1.43% | 22.7만 |
|---|
| 2026.04.22 | ₩212,181 | ₩215,119 | ₩208,708 | ₩209,002 | -1.50% | 40.1만 |
|---|
| 2026.04.21 | ₩211,259 | ₩213,122 | ₩208,027 | ₩210,190 | -0.51% | 33.3만 |
|---|
| 2026.04.20 | ₩213,223 | ₩215,412 | ₩209,282 | ₩211,259 | -0.92% | 68.6만 |
|---|
| 2026.04.17 | ₩221,237 | ₩221,237 | ₩211,753 | ₩213,062 | -3.69% | 59만 |
|---|
| 2026.04.16 | ₩218,245 | ₩218,352 | ₩213,984 | ₩217,150 | -0.50% | 23.6만 |
|---|
| 2026.04.15 | ₩218,873 | ₩220,729 | ₩216,402 | ₩217,858 | -0.46% | 34.7만 |
|---|
| 2026.04.14 | ₩210,458 | ₩217,497 | ₩210,090 | ₩217,056 | +3.14% | 51.8만 |
|---|
| 2026.04.13 | ₩199,732 | ₩208,775 | ₩199,491 | ₩208,708 | +4.49% | 24.8만 |
|---|
| 2026.04.10 | ₩200,921 | ₩203,879 | ₩197,421 | ₩201,642 | +0.36% | 25.8만 |
|---|
| 2026.04.09 | ₩197,848 | ₩201,608 | ₩194,269 | ₩200,360 | +1.27% | 22.5만 |
|---|
| 2026.04.08 | ₩187,016 | ₩202,750 | ₩187,016 | ₩196,005 | +4.81% | 45.8만 |
|---|
| 2026.04.07 | ₩186,268 | ₩189,881 | ₩184,992 | ₩189,206 | +1.58% | 24.4만 |
|---|
| 2026.04.06 | ₩185,319 | ₩188,659 | ₩185,319 | ₩187,189 | +1.01% | 26.2만 |
|---|
| 2026.04.02 | ₩183,970 | ₩189,968 | ₩181,953 | ₩186,989 | +1.64% | 29.8만 |
|---|
| 2026.04.01 | ₩191,410 | ₩193,761 | ₩187,657 | ₩188,057 | -1.75% | 38.4만 |
|---|
| 2026.03.31 | ₩182,942 | ₩189,941 | ₩182,942 | ₩186,628 | +2.02% | 32.9만 |
|---|
| 2026.03.30 | ₩183,329 | ₩186,922 | ₩183,262 | ₩184,464 | +0.62% | 29만 |
|---|
| 2026.03.27 | ₩183,422 | ₩185,266 | ₩180,056 | ₩182,327 | -0.60% | 58.9만 |
|---|
| 2026.03.26 | ₩181,993 | ₩186,214 | ₩181,993 | ₩185,934 | +2.17% | 32.1만 |
|---|
| 2026.03.25 | ₩180,364 | ₩183,503 | ₩177,278 | ₩183,463 | +1.72% | 36.8만 |
|---|
| 2026.03.24 | ₩176,116 | ₩178,627 | ₩175,341 | ₩177,732 | +0.92% | 25.7만 |
|---|
| 2026.03.23 | ₩181,405 | ₩183,182 | ₩177,551 | ₩178,600 | -1.55% | 38.7만 |
|---|
| 2026.03.20 | ₩174,647 | ₩176,557 | ₩172,884 | ₩175,328 | +0.39% | 72.4만 |
|---|
| 2026.03.19 | ₩172,643 | ₩175,715 | ₩171,027 | ₩174,500 | +1.08% | 27.9만 |
|---|
| 2026.03.18 | ₩173,244 | ₩178,393 | ₩172,363 | ₩174,246 | +0.58% | 31.9만 |
|---|
| 2026.03.17 | ₩176,824 | ₩180,844 | ₩172,897 | ₩175,996 | -0.47% | 58.9만 |
|---|
| 2026.03.16 | ₩174,647 | ₩176,971 | ₩172,830 | ₩174,179 | -0.27% | 44.1만 |
|---|
| 2026.03.13 | ₩174,580 | ₩175,729 | ₩170,613 | ₩172,576 | -1.15% | 32.9만 |
|---|
| 2026.03.12 | ₩179,335 | ₩180,671 | ₩171,721 | ₩172,376 | -3.88% | 43.2만 |
|---|
| 2026.03.11 | ₩186,254 | ₩189,113 | ₩181,653 | ₩183,730 | -1.36% | 26.7만 |
|---|
| 2026.03.10 | ₩188,311 | ₩190,008 | ₩184,705 | ₩186,495 | -0.96% | 27.2만 |
|---|
| 2026.03.09 | ₩188,578 | ₩190,589 | ₩183,135 | ₩187,577 | -0.53% | 43.2만 |
|---|
| 2026.03.06 | ₩189,527 | ₩192,639 | ₩186,962 | ₩192,238 | +1.43% | 29.8만 |
|---|
| 2026.03.05 | ₩198,383 | ₩202,423 | ₩192,826 | ₩194,950 | -1.73% | 42.4만 |
|---|
| 2026.03.04 | ₩198,009 | ₩199,658 | ₩196,526 | ₩198,636 | +0.32% | 47.9만 |
|---|
| 2026.03.03 | ₩191,530 | ₩198,543 | ₩189,246 | ₩197,327 | +3.03% | 62.6만 |
|---|
| 2026.03.02 | ₩191,811 | ₩198,930 | ₩191,183 | ₩197,675 | +3.06% | 33만 |
|---|
| 2026.02.27 | ₩198,169 | ₩200,907 | ₩193,721 | ₩197,261 | -0.46% | 39만 |
|---|
| 2026.02.26 | ₩201,655 | ₩205,288 | ₩201,001 | ₩202,817 | +0.58% | 21.6만 |
|---|
| 2026.02.25 | ₩202,323 | ₩202,821 | ₩198,236 | ₩199,411 | -1.44% | 42.7만 |
|---|
| 2026.02.24 | ₩196,152 | ₩203,311 | ₩196,125 | ₩200,453 | +2.19% | 30.2만 |
|---|
| 2026.02.23 | ₩200,066 | ₩201,548 | ₩192,292 | ₩196,887 | -1.59% | 33.3만 |
|---|
| 2026.02.20 | ₩203,338 | ₩206,317 | ₩199,411 | ₩202,537 | -0.39% | 20.8만 |
|---|
| 2026.02.19 | ₩203,031 | ₩204,100 | ₩198,984 | ₩204,086 | +0.52% | 21.2만 |
|---|
| 2026.02.18 | ₩204,100 | ₩209,990 | ₩203,846 | ₩205,489 | +0.68% | 37.4만 |
|---|
| 2026.02.17 | ₩206,464 | ₩208,080 | ₩203,191 | ₩203,191 | -1.59% | 33.2만 |
|---|
| 2026.02.13 | ₩207,118 | ₩207,466 | ₩202,884 | ₩206,023 | -0.53% | 53만 |
|---|
| 2026.02.12 | ₩214,558 | ₩220,021 | ₩202,951 | ₩205,849 | -4.06% | 108.4만 |
|---|
| 2026.02.11 | ₩217,657 | ₩218,372 | ₩211,206 | ₩213,022 | -2.13% | 30.3만 |
|---|
| 2026.02.10 | ₩216,468 | ₩220,062 | ₩213,730 | ₩215,440 | -0.48% | 19.5만 |
|---|
| 2026.02.09 | ₩216,402 | ₩221,571 | ₩215,954 | ₩216,629 | +0.10% | 38.6만 |
|---|
| 2026.02.06 | ₩217,163 | ₩221,397 | ₩215,867 | ₩217,056 | -0.05% | 38.2만 |
|---|
| 2026.02.05 | ₩218,632 | ₩219,761 | ₩210,177 | ₩211,673 | -3.18% | 42.1만 |
|---|
| 2026.02.04 | ₩215,373 | ₩222,279 | ₩208,988 | ₩217,804 | +1.13% | 53.2만 |
|---|
| 2026.02.03 | ₩227,194 | ₩234,901 | ₩207,613 | ₩214,545 | -5.57% | 61.3만 |
|---|
| 2026.02.02 | ₩231,121 | ₩235,169 | ₩231,028 | ₩232,417 | +0.56% | 40.8만 |
|---|
| 2026.01.30 | ₩231,081 | ₩237,586 | ₩229,465 | ₩231,121 | +0.02% | 34.7만 |
|---|
| 2026.01.29 | ₩237,346 | ₩241,193 | ₩231,963 | ₩232,965 | -1.85% | 29.5만 |
|---|
| 2026.01.28 | ₩235,823 | ₩239,590 | ₩233,352 | ₩238,735 | +1.23% | 20.3만 |
|---|
| 2026.01.27 | ₩238,281 | ₩239,430 | ₩233,138 | ₩235,543 | -1.15% | 15.7만 |
|---|
| 2026.01.26 | ₩242,769 | ₩246,444 | ₩238,321 | ₩238,869 | -1.61% | 21.3만 |
|---|
| 2026.01.23 | ₩253,081 | ₩255,352 | ₩241,720 | ₩242,582 | -4.15% | 23.5만 |
|---|
| 2026.01.22 | ₩258,357 | ₩261,295 | ₩255,230 | ₩255,685 | -1.03% | 17.3만 |
|---|
| 2026.01.21 | ₩252,760 | ₩259,840 | ₩248,633 | ₩255,432 | +1.06% | 31.7만 |
|---|
| 2026.01.20 | ₩246,830 | ₩256,580 | ₩245,614 | ₩250,262 | +1.39% | 33.2만 |
|---|
| 2026.01.16 | ₩250,944 | ₩253,896 | ₩249,314 | ₩251,251 | +0.12% | 25.5만 |
|---|
| 2026.01.15 | ₩240,912 | ₩250,596 | ₩238,094 | ₩249,341 | +3.50% | 25.1만 |
|---|
| 2026.01.14 | ₩236,558 | ₩241,353 | ₩232,497 | ₩239,269 | +1.15% | 23.2만 |
|---|
| 2026.01.13 | ₩243,317 | ₩243,317 | ₩235,917 | ₩236,731 | -2.71% | 17.5만 |
|---|
| 2026.01.12 | ₩236,678 | ₩244,599 | ₩236,678 | ₩241,994 | +2.25% | 23.8만 |
|---|
| 2026.01.09 | ₩240,912 | ₩243,878 | ₩236,905 | ₩239,804 | -0.46% | 19.5만 |
|---|
| 2026.01.08 | ₩239,870 | ₩242,642 | ₩238,668 | ₩241,740 | +0.78% | 28.3만 |
|---|
| 2026.01.07 | ₩243,236 | ₩243,236 | ₩238,328 | ₩240,258 | -1.22% | 18.6만 |
|---|
| 2026.01.06 | ₩235,983 | ₩242,448 | ₩233,659 | ₩242,341 | +2.69% | 15.5만 |
|---|
| 2026.01.05 | ₩227,689 | ₩240,485 | ₩227,114 | ₩237,827 | +4.45% | 26.6만 |
|---|
| 2026.01.02 | ₩223,000 | ₩226,693 | ₩221,678 | ₩226,460 | +1.55% | 32.1만 |
|---|
| 2025.12.31 | ₩227,795 | ₩228,630 | ₩222,533 | ₩223,334 | -1.96% | 15.1만 |
|---|
| 2025.12.30 | ₩227,421 | ₩227,421 | ₩225,017 | ₩226,647 | -0.34% | 19.1만 |
|---|
| 2025.12.29 | ₩230,093 | ₩230,287 | ₩226,613 | ₩228,383 | -0.74% | 22.5만 |
|---|
| 2025.12.26 | ₩228,704 | ₩231,215 | ₩227,381 | ₩230,106 | +0.61% | 13.2만 |
|---|
| 2025.12.24 | ₩226,299 | ₩229,946 | ₩226,299 | ₩229,051 | +1.22% | 8.6만 |
|---|
| 2025.12.23 | ₩228,877 | ₩231,983 | ₩228,363 | ₩229,331 | +0.20% | 16.6만 |
|---|
| 2025.12.22 | ₩224,924 | ₩229,712 | ₩224,924 | ₩229,144 | +1.88% | 14.3만 |
|---|
| 2025.12.19 | ₩223,882 | ₩225,545 | ₩223,815 | ₩224,697 | +0.36% | 31.4만 |
|---|
| 2025.12.18 | ₩227,421 | ₩229,291 | ₩224,429 | ₩224,616 | -1.23% | 15.5만 |
|---|
| 2025.12.17 | ₩228,116 | ₩232,337 | ₩224,376 | ₩224,937 | -1.39% | 33.4만 |
|---|
| 2025.12.16 | ₩228,143 | ₩230,407 | ₩227,081 | ₩228,650 | +0.22% | 24.1만 |
|---|
| 2025.12.15 | ₩228,330 | ₩229,906 | ₩226,253 | ₩227,114 | -0.53% | 20.8만 |
|---|
| 2025.12.12 | ₩232,818 | ₩232,818 | ₩225,525 | ₩226,847 | -2.56% | 22.2만 |
|---|
| 2025.12.11 | ₩235,088 | ₩238,281 | ₩230,480 | ₩231,896 | -1.36% | 25만 |
|---|
| 2025.12.10 | ₩232,844 | ₩240,111 | ₩232,784 | ₩236,438 | +1.54% | 46만 |
|---|
| 2025.12.09 | ₩230,320 | ₩238,207 | ₩230,320 | ₩233,579 | +1.42% | 29.2만 |
|---|
| 2025.12.08 | ₩235,823 | ₩236,130 | ₩228,483 | ₩231,175 | -1.97% | 26.4만 |
|---|
| 2025.12.05 | ₩227,862 | ₩235,783 | ₩226,974 | ₩235,142 | +3.19% | 28.1만 |
|---|
| 2025.12.04 | ₩226,981 | ₩229,058 | ₩225,044 | ₩228,063 | +0.48% | 33만 |
|---|
| 2025.12.03 | ₩221,811 | ₩226,780 | ₩221,544 | ₩225,431 | +1.63% | 34.6만 |
|---|
| 2025.12.02 | ₩225,151 | ₩225,151 | ₩219,527 | ₩221,103 | -1.80% | 20.4만 |
|---|
| 2025.12.01 | ₩222,252 | ₩222,867 | ₩218,993 | ₩222,346 | +0.04% | 18.1만 |
|---|
| 2025.11.28 | ₩224,737 | ₩225,431 | ₩222,706 | ₩224,416 | -0.14% | 9.1만 |
|---|
| 2025.11.26 | ₩225,017 | ₩228,423 | ₩224,156 | ₩224,376 | -0.28% | 28.1만 |
|---|
| 2025.11.25 | ₩219,901 | ₩227,546 | ₩219,901 | ₩227,261 | +3.35% | 22.4만 |
|---|
| 2025.11.24 | ₩222,479 | ₩224,730 | ₩220,092 | ₩220,462 | -0.91% | 25.2만 |
|---|
| 2025.11.21 | ₩219,861 | ₩226,673 | ₩219,861 | ₩223,615 | +1.71% | 26.4만 |
|---|
| 2025.11.20 | ₩223,454 | ₩227,395 | ₩217,791 | ₩217,991 | -2.44% | 44.6만 |
|---|
| 2025.11.19 | ₩218,218 | ₩221,037 | ₩215,881 | ₩220,355 | +0.98% | 27.1만 |
|---|
| 2025.11.18 | ₩211,633 | ₩218,599 | ₩210,818 | ₩216,201 | +2.16% | 21.2만 |
|---|
| 2025.11.17 | ₩221,972 | ₩222,706 | ₩211,259 | ₩212,194 | -4.40% | 16.9만 |
|---|
| 2025.11.14 | ₩221,397 | ₩223,107 | ₩220,075 | ₩222,733 | +0.60% | 13.4만 |
|---|
| 2025.11.13 | ₩226,193 | ₩228,089 | ₩220,943 | ₩221,758 | -1.96% | 14.6만 |
|---|
| 2025.11.12 | ₩226,206 | ₩231,041 | ₩226,206 | ₩227,782 | +0.70% | 23.3만 |
|---|
| 2025.11.11 | ₩223,307 | ₩225,979 | ₩222,426 | ₩225,057 | +0.78% | 21.1만 |
|---|
| 2025.11.10 | ₩225,311 | ₩226,660 | ₩222,439 | ₩223,534 | -0.79% | 22.6만 |
|---|
| 2025.11.07 | ₩223,975 | ₩226,687 | ₩217,190 | ₩222,693 | -0.57% | 28.3만 |
|---|
| 2025.11.06 | ₩222,533 | ₩226,834 | ₩221,638 | ₩224,763 | +1.00% | 22.7만 |
|---|
| 2025.11.05 | ₩220,596 | ₩224,403 | ₩217,136 | ₩223,428 | +1.28% | 42.8만 |
|---|
| 2025.11.04 | ₩226,473 | ₩230,747 | ₩212,074 | ₩218,285 | -3.62% | 53.6만 |
|---|
| 2025.11.03 | ₩213,917 | ₩222,800 | ₩213,476 | ₩216,949 | +1.42% | 50.6만 |
|---|
| 2025.10.31 | ₩224,790 | ₩224,790 | ₩214,772 | ₩215,199 | -4.27% | 32.3만 |
|---|
| 2025.10.30 | ₩222,399 | ₩228,530 | ₩220,429 | ₩225,979 | +1.61% | 15.6만 |
|---|
| 2025.10.29 | ₩240,992 | ₩241,834 | ₩223,080 | ₩225,591 | -6.39% | 36.7만 |
|---|
| 2025.10.28 | ₩243,557 | ₩245,257 | ₩241,954 | ₩243,143 | -0.17% | 18.6만 |
|---|
| 2025.10.27 | ₩246,041 | ₩248,005 | ₩243,049 | ₩243,811 | -0.91% | 20.9만 |
|---|
| 2025.10.24 | ₩241,834 | ₩245,106 | ₩237,413 | ₩244,145 | +0.96% | 11.3만 |
|---|
| 2025.10.23 | ₩236,197 | ₩238,722 | ₩234,688 | ₩238,495 | +0.97% | 13.2만 |
|---|
| 2025.10.22 | ₩236,745 | ₩238,000 | ₩233,112 | ₩235,583 | -0.49% | 16.4만 |
|---|
| 2025.10.21 | ₩237,186 | ₩238,352 | ₩234,381 | ₩236,357 | -0.35% | 13.7만 |
|---|
| 2025.10.20 | ₩239,122 | ₩241,560 | ₩237,239 | ₩237,573 | -0.65% | 15.6만 |
|---|
| 2025.10.17 | ₩233,299 | ₩236,932 | ₩232,564 | ₩236,638 | +1.43% | 18.6만 |
|---|
| 2025.10.16 | ₩235,115 | ₩236,244 | ₩232,083 | ₩233,392 | -0.73% | 22.1만 |
|---|
| 2025.10.15 | ₩235,636 | ₩236,331 | ₩233,145 | ₩235,596 | -0.02% | 19.4만 |
|---|
| 2025.10.14 | ₩228,570 | ₩235,088 | ₩228,570 | ₩233,793 | +2.28% | 16.7만 |
|---|
| 2025.10.13 | ₩229,078 | ₩232,617 | ₩228,103 | ₩232,043 | +1.29% | 19.4만 |
|---|
| 2025.10.10 | ₩232,324 | ₩233,145 | ₩227,328 | ₩228,410 | -1.68% | 24.4만 |
|---|