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 | ₩181,787 | ₩184,954 | ₩180,049 | ₩183,471 | +0.93% | 34.4만 |
| 2026.10.08 | ₩184,366 | ₩184,366 | ₩178,018 | ₩181,493 | -1.56% | 86.1만 |
| 2026.10.07 | ₩182,094 | ₩184,954 | ₩176,601 | ₩183,912 | +1.00% | 80.7만 |
| 2026.10.06 | ₩188,710 | ₩188,710 | ₩182,762 | ₩186,638 | -1.10% | 49.1만 |
| 2026.10.05 | ₩184,647 | ₩186,371 | ₩181,145 | ₩184,366 | -0.15% | 37.9만 |
| 2026.10.02 | ₩189,111 | ₩190,120 | ₩183,738 | ₩185,355 | -1.99% | 37.3만 |
| 2026.10.01 | ₩189,070 | ₩190,901 | ₩183,698 | ₩187,507 | -0.83% | 48.3만 |
| 2026.09.30 | ₩194,510 | ₩194,510 | ₩188,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,728 |
| -1.94% |
| 43.8만 |
| 2026.09.29 | ₩198,720 | ₩200,591 | ₩192,692 | ₩193,574 | -2.59% | 41.3만 |
|---|
| 2026.09.28 | ₩200,377 | ₩201,072 | ₩197,267 | ₩199,321 | -0.53% | 40.8만 |
|---|
| 2026.09.25 | ₩199,669 | ₩202,996 | ₩199,669 | ₩202,836 | +1.59% | 30.3만 |
|---|
| 2026.09.24 | ₩199,187 | ₩199,388 | ₩193,975 | ₩199,348 | +0.08% | 31.6만 |
|---|
| 2026.09.23 | ₩199,094 | ₩204,239 | ₩198,820 | ₩199,575 | +0.24% | 46.1만 |
|---|
| 2026.09.22 | ₩204,560 | ₩204,560 | ₩196,728 | ₩200,778 | -1.85% | 69.1만 |
|---|
| 2026.09.21 | ₩205,041 | ₩205,596 | ₩200,631 | ₩202,328 | -1.32% | 52.8만 |
|---|
| 2026.09.18 | ₩201,807 | ₩204,720 | ₩199,461 | ₩202,435 | +0.31% | 76.9만 |
|---|
| 2026.09.17 | ₩206,110 | ₩206,110 | ₩201,994 | ₩202,114 | -1.94% | 39만 |
|---|
| 2026.09.16 | ₩207,180 | ₩212,245 | ₩202,340 | ₩203,945 | -1.56% | 46.6만 |
|---|
| 2026.09.15 | ₩213,367 | ₩214,517 | ₩207,233 | ₩207,594 | -2.71% | 37만 |
|---|
| 2026.09.14 | ₩219,782 | ₩220,330 | ₩212,178 | ₩214,891 | -2.23% | 37.4만 |
|---|
| 2026.09.11 | ₩232,773 | ₩232,773 | ₩218,085 | ₩218,125 | -6.29% | 48.7만 |
|---|
| 2026.09.10 | ₩239,923 | ₩239,923 | ₩228,777 | ₩229,525 | -4.33% | 53.1만 |
|---|
| 2026.09.09 | ₩242,556 | ₩242,556 | ₩237,070 | ₩237,865 | -1.93% | 35.5만 |
|---|
| 2026.09.08 | ₩242,997 | ₩245,222 | ₩239,824 | ₩243,411 | +0.17% | 20.7만 |
|---|
| 2026.09.04 | ₩245,109 | ₩246,806 | ₩241,955 | ₩244,213 | -0.37% | 33.2만 |
|---|
| 2026.09.03 | ₩245,737 | ₩250,675 | ₩240,605 | ₩248,343 | +1.06% | 47.4만 |
|---|
| 2026.09.02 | ₩240,150 | ₩245,322 | ₩238,974 | ₩242,102 | +0.81% | 23.9만 |
|---|
| 2026.09.01 | ₩238,921 | ₩247,320 | ₩231,958 | ₩240,364 | +0.60% | 41.6만 |
|---|
| 2026.08.31 | ₩241,366 | ₩243,572 | ₩239,990 | ₩241,086 | -0.12% | 39.9만 |
|---|
| 2026.08.28 | ₩240,565 | ₩244,594 | ₩239,803 | ₩244,307 | +1.56% | 39.4만 |
|---|
| 2026.08.27 | ₩232,733 | ₩240,110 | ₩232,733 | ₩238,774 | +2.60% | 36.2만 |
|---|
| 2026.08.26 | ₩235,539 | ₩235,539 | ₩229,793 | ₩233,575 | -0.83% | 32.6만 |
|---|
| 2026.08.25 | ₩236,234 | ₩237,765 | ₩229,199 | ₩233,361 | -1.22% | 50.3만 |
|---|
| 2026.08.24 | ₩235,165 | ₩236,889 | ₩233,127 | ₩235,767 | +0.26% | 44만 |
|---|
| 2026.08.21 | ₩229,766 | ₩234,270 | ₩229,084 | ₩233,829 | +1.77% | 26.4만 |
|---|
| 2026.08.20 | ₩229,993 | ₩234,744 | ₩226,238 | ₩228,256 | -0.76% | 39.8만 |
|---|
| 2026.08.19 | ₩229,271 | ₩236,488 | ₩227,781 | ₩231,196 | +0.84% | 33.4만 |
|---|
| 2026.08.18 | ₩228,536 | ₩230,100 | ₩225,336 | ₩226,826 | -0.75% | 59만 |
|---|
| 2026.08.17 | ₩231,958 | ₩235,058 | ₩227,374 | ₩228,483 | -1.50% | 40.7만 |
|---|
| 2026.08.14 | ₩238,667 | ₩240,551 | ₩232,626 | ₩233,027 | -2.36% | 34.8만 |
|---|
| 2026.08.13 | ₩229,338 | ₩239,776 | ₩227,200 | ₩239,041 | +4.23% | 81.3만 |
|---|
| 2026.08.12 | ₩235,179 | ₩235,847 | ₩227,534 | ₩227,988 | -3.06% | 54.3만 |
|---|
| 2026.08.11 | ₩228,162 | ₩234,791 | ₩227,467 | ₩234,163 | +2.63% | 21.4만 |
|---|
| 2026.08.10 | ₩225,556 | ₩229,064 | ₩221,968 | ₩226,345 | +0.35% | 30.7만 |
|---|
| 2026.08.07 | ₩235,286 | ₩235,816 | ₩227,761 | ₩228,991 | -2.68% | 21.3만 |
|---|
| 2026.08.06 | ₩233,789 | ₩234,136 | ₩229,485 | ₩230,875 | -1.25% | 57.4만 |
|---|
| 2026.08.05 | ₩229,793 | ₩232,927 | ₩228,256 | ₩232,559 | +1.20% | 21.3만 |
|---|
| 2026.08.04 | ₩228,323 | ₩231,944 | ₩227,066 | ₩228,857 | +0.23% | 45.3만 |
|---|
| 2026.08.03 | ₩224,981 | ₩231,817 | ₩222,522 | ₩227,922 | +1.31% | 58만 |
|---|
| 2026.07.31 | ₩226,478 | ₩227,200 | ₩221,854 | ₩224,941 | -0.68% | 36.7만 |
|---|
| 2026.07.30 | ₩220,518 | ₩224,527 | ₩211,376 | ₩223,926 | +1.55% | 40.4만 |
|---|
| 2026.07.29 | ₩229,365 | ₩230,427 | ₩218,205 | ₩220,624 | -3.81% | 52.2만 |
|---|
| 2026.07.28 | ₩223,364 | ₩238,520 | ₩222,101 | ₩231,517 | +3.65% | 71.8만 |
|---|
| 2026.07.27 | ₩228,536 | ₩235,693 | ₩225,342 | ₩225,623 | -1.27% | 53.2만 |
|---|
| 2026.07.24 | ₩221,400 | ₩226,117 | ₩219,582 | ₩225,957 | +2.06% | 22.9만 |
|---|
| 2026.07.23 | ₩216,628 | ₩223,124 | ₩214,944 | ₩219,448 | +1.30% | 24.8만 |
|---|
| 2026.07.22 | ₩222,830 | ₩226,171 | ₩218,900 | ₩219,502 | -1.49% | 22.4만 |
|---|
| 2026.07.21 | ₩218,700 | ₩225,516 | ₩218,700 | ₩223,137 | +2.03% | 30만 |
|---|
| 2026.07.20 | ₩223,338 | ₩225,128 | ₩217,377 | ₩219,689 | -1.63% | 48.4만 |
|---|
| 2026.07.17 | ₩218,700 | ₩224,778 | ₩218,419 | ₩222,683 | +1.82% | 31.2만 |
|---|
| 2026.07.16 | ₩218,566 | ₩226,131 | ₩214,904 | ₩223,485 | +2.25% | 76.7만 |
|---|
| 2026.07.15 | ₩221,253 | ₩227,113 | ₩217,190 | ₩225,275 | +1.82% | 36.7만 |
|---|
| 2026.07.14 | ₩209,385 | ₩221,346 | ₩209,385 | ₩220,117 | +5.13% | 97.1만 |
|---|
| 2026.07.13 | ₩210,000 | ₩210,608 | ₩205,442 | ₩210,000 | 0.00% | 30.5만 |
|---|
| 2026.07.10 | ₩215,613 | ₩217,069 | ₩208,690 | ₩209,719 | -2.73% | 29.3만 |
|---|
| 2026.07.09 | ₩209,411 | ₩216,842 | ₩207,821 | ₩212,151 | +1.31% | 86.5만 |
|---|
| 2026.07.08 | ₩222,148 | ₩222,228 | ₩206,946 | ₩208,489 | -6.15% | 36.1만 |
|---|
| 2026.07.07 | ₩230,581 | ₩233,034 | ₩224,300 | ₩225,275 | -2.30% | 42.2만 |
|---|
| 2026.07.06 | ₩217,845 | ₩230,848 | ₩216,334 | ₩229,900 | +5.53% | 47.5만 |
|---|
| 2026.07.02 | ₩210,521 | ₩218,981 | ₩209,819 | ₩217,831 | +3.47% | 72.4만 |
|---|
| 2026.07.01 | ₩203,170 | ₩212,031 | ₩203,170 | ₩208,382 | +2.57% | 32.9만 |
|---|
| 2026.06.30 | ₩196,688 | ₩202,007 | ₩194,777 | ₩201,727 | +2.56% | 56.7만 |
|---|
| 2026.06.29 | ₩200,845 | ₩202,903 | ₩190,407 | ₩193,802 | -3.51% | 66.4만 |
|---|
| 2026.06.26 | ₩203,437 | ₩204,353 | ₩198,994 | ₩202,649 | -0.39% | 117.8만 |
|---|
| 2026.06.25 | ₩204,974 | ₩206,959 | ₩201,700 | ₩203,665 | -0.64% | 61.1만 |
|---|
| 2026.06.24 | ₩208,195 | ₩209,592 | ₩201,814 | ₩204,707 | -1.68% | 49.8만 |
|---|
| 2026.06.23 | ₩206,632 | ₩209,264 | ₩205,349 | ₩207,434 | +0.39% | 37.7만 |
|---|
| 2026.06.22 | ₩207,768 | ₩210,922 | ₩204,627 | ₩206,551 | -0.59% | 39만 |
|---|
| 2026.06.18 | ₩208,356 | ₩211,109 | ₩204,954 | ₩207,781 | -0.28% | 87.6만 |
|---|
| 2026.06.17 | ₩212,405 | ₩215,299 | ₩205,255 | ₩207,166 | -2.47% | 85.1만 |
|---|
| 2026.06.16 | ₩211,590 | ₩214,958 | ₩207,895 | ₩212,753 | +0.55% | 30.1만 |
|---|
| 2026.06.15 | ₩206,886 | ₩212,205 | ₩206,351 | ₩208,984 | +1.01% | 36.4만 |
|---|
| 2026.06.12 | ₩207,981 | ₩213,100 | ₩202,355 | ₩203,638 | -2.09% | 54.6만 |
|---|
| 2026.06.11 | ₩211,029 | ₩211,871 | ₩203,544 | ₩205,776 | -2.49% | 52.6만 |
|---|
| 2026.06.10 | ₩217,510 | ₩218,713 | ₩209,919 | ₩210,160 | -3.38% | 25만 |
|---|
| 2026.06.09 | ₩212,579 | ₩217,016 | ₩211,503 | ₩216,508 | +1.85% | 23.8만 |
|---|
| 2026.06.08 | ₩212,245 | ₩215,853 | ₩210,213 | ₩210,213 | -0.96% | 23.9만 |
|---|
| 2026.06.05 | ₩215,132 | ₩215,132 | ₩207,260 | ₩210,120 | -2.33% | 23.4만 |
|---|
| 2026.06.04 | ₩205,188 | ₩214,350 | ₩205,188 | ₩214,009 | +4.30% | 19.6만 |
|---|
| 2026.06.03 | ₩206,805 | ₩207,180 | ₩203,357 | ₩206,939 | +0.06% | 28.2만 |
|---|
| 2026.06.02 | ₩206,324 | ₩210,320 | ₩206,324 | ₩209,532 | +1.55% | 28만 |
|---|
| 2026.06.01 | ₩201,393 | ₩209,224 | ₩201,393 | ₩208,823 | +3.69% | 38.7만 |
|---|
| 2026.05.29 | ₩208,128 | ₩210,080 | ₩203,250 | ₩204,346 | -1.82% | 36.5만 |
|---|
| 2026.05.28 | ₩204,547 | ₩209,772 | ₩202,395 | ₩208,048 | +1.71% | 48.5만 |
|---|
| 2026.05.27 | ₩203,143 | ₩209,625 | ₩203,143 | ₩206,244 | +1.53% | 38.2만 |
|---|
| 2026.05.26 | ₩206,177 | ₩209,438 | ₩202,689 | ₩204,026 | -1.04% | 40.7만 |
|---|
| 2026.05.22 | ₩208,676 | ₩210,127 | ₩205,295 | ₩209,238 | +0.27% | 28.9만 |
|---|
| 2026.05.21 | ₩206,244 | ₩212,405 | ₩202,716 | ₩208,235 | +0.97% | 43만 |
|---|
| 2026.05.20 | ₩208,235 | ₩209,986 | ₩202,676 | ₩207,540 | -0.33% | 32.1만 |
|---|
| 2026.05.19 | ₩210,147 | ₩211,403 | ₩205,068 | ₩205,549 | -2.19% | 28.6만 |
|---|
| 2026.05.18 | ₩209,091 | ₩212,151 | ₩208,503 | ₩209,665 | +0.27% | 26만 |
|---|
| 2026.05.15 | ₩212,405 | ₩214,931 | ₩208,783 | ₩209,198 | -1.51% | 42.5만 |
|---|
| 2026.05.14 | ₩208,690 | ₩213,381 | ₩207,554 | ₩213,314 | +2.22% | 34.2만 |
|---|
| 2026.05.13 | ₩203,905 | ₩207,126 | ₩200,511 | ₩206,872 | +1.46% | 21.1만 |
|---|
| 2026.05.12 | ₩205,001 | ₩208,108 | ₩202,916 | ₩206,137 | +0.55% | 30.9만 |
|---|
| 2026.05.11 | ₩205,629 | ₩207,246 | ₩202,248 | ₩204,934 | -0.34% | 21.4만 |
|---|
| 2026.05.08 | ₩204,707 | ₩207,554 | ₩200,484 | ₩206,672 | +0.96% | 25만 |
|---|
| 2026.05.07 | ₩203,945 | ₩209,024 | ₩202,983 | ₩204,734 | +0.39% | 39.8만 |
|---|
| 2026.05.06 | ₩205,456 | ₩206,525 | ₩202,382 | ₩203,331 | -1.03% | 27.3만 |
|---|
| 2026.05.05 | ₩203,611 | ₩207,420 | ₩202,342 | ₩203,037 | -0.28% | 43.4만 |
|---|
| 2026.05.04 | ₩205,963 | ₩205,997 | ₩197,290 | ₩202,769 | -1.55% | 47.6만 |
|---|
| 2026.05.01 | ₩204,480 | ₩207,233 | ₩200,003 | ₩206,939 | +1.20% | 52.8만 |
|---|
| 2026.04.30 | ₩201,139 | ₩205,816 | ₩199,655 | ₩204,132 | +1.49% | 56.8만 |
|---|
| 2026.04.29 | ₩203,625 | ₩210,441 | ₩196,053 | ₩203,210 | -0.20% | 44만 |
|---|
| 2026.04.28 | ₩213,367 | ₩213,768 | ₩200,678 | ₩204,747 | -4.04% | 55.4만 |
|---|
| 2026.04.27 | ₩203,371 | ₩208,249 | ₩203,344 | ₩208,235 | +2.39% | 41만 |
|---|
| 2026.04.24 | ₩205,549 | ₩208,369 | ₩203,397 | ₩204,079 | -0.72% | 37.7만 |
|---|
| 2026.04.23 | ₩208,944 | ₩211,396 | ₩204,306 | ₩205,963 | -1.43% | 22.7만 |
|---|
| 2026.04.22 | ₩212,298 | ₩215,238 | ₩208,823 | ₩209,117 | -1.50% | 40.1만 |
|---|
| 2026.04.21 | ₩211,376 | ₩213,240 | ₩208,142 | ₩210,307 | -0.51% | 33.3만 |
|---|
| 2026.04.20 | ₩213,341 | ₩215,531 | ₩209,398 | ₩211,376 | -0.92% | 68.6만 |
|---|
| 2026.04.17 | ₩221,360 | ₩221,360 | ₩211,871 | ₩213,180 | -3.69% | 59만 |
|---|
| 2026.04.16 | ₩218,366 | ₩218,473 | ₩214,102 | ₩217,270 | -0.50% | 23.6만 |
|---|
| 2026.04.15 | ₩218,994 | ₩220,852 | ₩216,521 | ₩217,978 | -0.46% | 34.7만 |
|---|
| 2026.04.14 | ₩210,574 | ₩217,617 | ₩210,207 | ₩217,176 | +3.14% | 51.8만 |
|---|
| 2026.04.13 | ₩199,842 | ₩208,890 | ₩199,602 | ₩208,823 | +4.49% | 24.8만 |
|---|
| 2026.04.10 | ₩201,032 | ₩203,992 | ₩197,530 | ₩201,754 | +0.36% | 25.8만 |
|---|
| 2026.04.09 | ₩197,958 | ₩201,720 | ₩194,376 | ₩200,471 | +1.27% | 22.5만 |
|---|
| 2026.04.08 | ₩187,119 | ₩202,863 | ₩187,119 | ₩196,114 | +4.81% | 45.8만 |
|---|
| 2026.04.07 | ₩186,371 | ₩189,986 | ₩185,094 | ₩189,311 | +1.58% | 24.4만 |
|---|
| 2026.04.06 | ₩185,422 | ₩188,763 | ₩185,422 | ₩187,293 | +1.01% | 26.2만 |
|---|
| 2026.04.02 | ₩184,072 | ₩190,073 | ₩182,054 | ₩187,092 | +1.64% | 29.8만 |
|---|
| 2026.04.01 | ₩191,516 | ₩193,868 | ₩187,761 | ₩188,162 | -1.75% | 38.4만 |
|---|
| 2026.03.31 | ₩183,043 | ₩190,046 | ₩183,043 | ₩186,732 | +2.02% | 32.9만 |
|---|
| 2026.03.30 | ₩183,431 | ₩187,026 | ₩183,364 | ₩184,567 | +0.62% | 29만 |
|---|
| 2026.03.27 | ₩183,524 | ₩185,368 | ₩180,156 | ₩182,428 | -0.60% | 58.9만 |
|---|
| 2026.03.26 | ₩182,094 | ₩186,317 | ₩182,094 | ₩186,037 | +2.17% | 32.1만 |
|---|
| 2026.03.25 | ₩180,464 | ₩183,604 | ₩177,376 | ₩183,564 | +1.72% | 36.8만 |
|---|
| 2026.03.24 | ₩176,214 | ₩178,726 | ₩175,438 | ₩177,831 | +0.92% | 25.7만 |
|---|
| 2026.03.23 | ₩181,506 | ₩183,283 | ₩177,649 | ₩178,699 | -1.55% | 38.7만 |
|---|
| 2026.03.20 | ₩174,743 | ₩176,655 | ₩172,979 | ₩175,425 | +0.39% | 72.4만 |
|---|
| 2026.03.19 | ₩172,739 | ₩175,813 | ₩171,122 | ₩174,596 | +1.08% | 27.9만 |
|---|
| 2026.03.18 | ₩173,340 | ₩178,492 | ₩172,458 | ₩174,343 | +0.58% | 31.9만 |
|---|
| 2026.03.17 | ₩176,922 | ₩180,945 | ₩172,993 | ₩176,093 | -0.47% | 58.9만 |
|---|
| 2026.03.16 | ₩174,743 | ₩177,069 | ₩172,926 | ₩174,276 | -0.27% | 44.1만 |
|---|
| 2026.03.13 | ₩174,677 | ₩175,826 | ₩170,707 | ₩172,672 | -1.15% | 32.9만 |
|---|
| 2026.03.12 | ₩179,434 | ₩180,771 | ₩171,817 | ₩172,471 | -3.88% | 43.2만 |
|---|
| 2026.03.11 | ₩186,357 | ₩189,217 | ₩181,753 | ₩183,831 | -1.36% | 26.7만 |
|---|
| 2026.03.10 | ₩188,416 | ₩190,113 | ₩184,807 | ₩186,598 | -0.96% | 27.2만 |
|---|
| 2026.03.09 | ₩188,683 | ₩190,694 | ₩183,237 | ₩187,680 | -0.53% | 43.2만 |
|---|
| 2026.03.06 | ₩189,632 | ₩192,746 | ₩187,066 | ₩192,345 | +1.43% | 29.8만 |
|---|
| 2026.03.05 | ₩198,493 | ₩202,535 | ₩192,933 | ₩195,058 | -1.73% | 42.4만 |
|---|
| 2026.03.04 | ₩198,118 | ₩199,769 | ₩196,635 | ₩198,746 | +0.32% | 47.9만 |
|---|
| 2026.03.03 | ₩191,636 | ₩198,653 | ₩189,351 | ₩197,437 | +3.03% | 62.6만 |
|---|
| 2026.03.02 | ₩191,917 | ₩199,040 | ₩191,289 | ₩197,784 | +3.06% | 33만 |
|---|
| 2026.02.27 | ₩198,279 | ₩201,018 | ₩193,828 | ₩197,370 | -0.46% | 39만 |
|---|
| 2026.02.26 | ₩201,767 | ₩205,402 | ₩201,112 | ₩202,930 | +0.58% | 21.6만 |
|---|
| 2026.02.25 | ₩202,435 | ₩202,934 | ₩198,346 | ₩199,522 | -1.44% | 42.7만 |
|---|
| 2026.02.24 | ₩196,261 | ₩203,424 | ₩196,234 | ₩200,564 | +2.19% | 30.2만 |
|---|
| 2026.02.23 | ₩200,176 | ₩201,660 | ₩192,398 | ₩196,996 | -1.59% | 33.3만 |
|---|
| 2026.02.20 | ₩203,451 | ₩206,431 | ₩199,522 | ₩202,649 | -0.39% | 20.8만 |
|---|
| 2026.02.19 | ₩203,143 | ₩204,213 | ₩199,094 | ₩204,199 | +0.52% | 21.2만 |
|---|
| 2026.02.18 | ₩204,213 | ₩210,106 | ₩203,959 | ₩205,603 | +0.68% | 37.4만 |
|---|
| 2026.02.17 | ₩206,578 | ₩208,195 | ₩203,304 | ₩203,304 | -1.59% | 33.2만 |
|---|
| 2026.02.13 | ₩207,233 | ₩207,581 | ₩202,996 | ₩206,137 | -0.53% | 53만 |
|---|
| 2026.02.12 | ₩214,677 | ₩220,143 | ₩203,063 | ₩205,963 | -4.06% | 108.4만 |
|---|
| 2026.02.11 | ₩217,778 | ₩218,493 | ₩211,323 | ₩213,140 | -2.13% | 30.3만 |
|---|
| 2026.02.10 | ₩216,588 | ₩220,183 | ₩213,849 | ₩215,559 | -0.48% | 19.5만 |
|---|
| 2026.02.09 | ₩216,521 | ₩221,694 | ₩216,074 | ₩216,749 | +0.10% | 38.6만 |
|---|
| 2026.02.06 | ₩217,283 | ₩221,520 | ₩215,987 | ₩217,176 | -0.05% | 38.2만 |
|---|
| 2026.02.05 | ₩218,753 | ₩219,883 | ₩210,294 | ₩211,790 | -3.18% | 42.1만 |
|---|
| 2026.02.04 | ₩215,492 | ₩222,402 | ₩209,104 | ₩217,925 | +1.13% | 53.2만 |
|---|
| 2026.02.03 | ₩227,320 | ₩235,032 | ₩207,728 | ₩214,664 | -5.57% | 61.3만 |
|---|
| 2026.02.02 | ₩231,249 | ₩235,299 | ₩231,156 | ₩232,546 | +0.56% | 40.8만 |
|---|
| 2026.01.30 | ₩231,209 | ₩237,718 | ₩229,592 | ₩231,249 | +0.02% | 34.7만 |
|---|
| 2026.01.29 | ₩237,477 | ₩241,326 | ₩232,091 | ₩233,094 | -1.85% | 29.5만 |
|---|
| 2026.01.28 | ₩235,954 | ₩239,723 | ₩233,481 | ₩238,867 | +1.23% | 20.3만 |
|---|
| 2026.01.27 | ₩238,413 | ₩239,562 | ₩233,267 | ₩235,673 | -1.15% | 15.7만 |
|---|
| 2026.01.26 | ₩242,903 | ₩246,580 | ₩238,453 | ₩239,001 | -1.61% | 21.3만 |
|---|
| 2026.01.23 | ₩253,221 | ₩255,493 | ₩241,854 | ₩242,716 | -4.15% | 23.5만 |
|---|
| 2026.01.22 | ₩258,500 | ₩261,440 | ₩255,371 | ₩255,827 | -1.03% | 17.3만 |
|---|
| 2026.01.21 | ₩252,900 | ₩259,984 | ₩248,771 | ₩255,573 | +1.06% | 31.7만 |
|---|
| 2026.01.20 | ₩246,966 | ₩256,723 | ₩245,750 | ₩250,401 | +1.39% | 33.2만 |
|---|
| 2026.01.16 | ₩251,083 | ₩254,036 | ₩249,452 | ₩251,390 | +0.12% | 25.5만 |
|---|
| 2026.01.15 | ₩241,046 | ₩250,735 | ₩238,226 | ₩249,479 | +3.50% | 25.1만 |
|---|
| 2026.01.14 | ₩236,689 | ₩241,487 | ₩232,626 | ₩239,402 | +1.15% | 23.2만 |
|---|
| 2026.01.13 | ₩243,451 | ₩243,451 | ₩236,047 | ₩236,863 | -2.71% | 17.5만 |
|---|
| 2026.01.12 | ₩236,809 | ₩244,734 | ₩236,809 | ₩242,128 | +2.25% | 23.8만 |
|---|
| 2026.01.09 | ₩241,046 | ₩244,013 | ₩237,036 | ₩239,936 | -0.46% | 19.5만 |
|---|
| 2026.01.08 | ₩240,003 | ₩242,776 | ₩238,800 | ₩241,874 | +0.78% | 28.3만 |
|---|
| 2026.01.07 | ₩243,371 | ₩243,371 | ₩238,460 | ₩240,391 | -1.22% | 18.6만 |
|---|
| 2026.01.06 | ₩236,114 | ₩242,583 | ₩233,789 | ₩242,476 | +2.69% | 15.5만 |
|---|
| 2026.01.05 | ₩227,815 | ₩240,618 | ₩227,240 | ₩237,958 | +4.45% | 26.6만 |
|---|
| 2026.01.02 | ₩223,124 | ₩226,819 | ₩221,801 | ₩226,585 | +1.55% | 32.1만 |
|---|
| 2025.12.31 | ₩227,922 | ₩228,757 | ₩222,656 | ₩223,458 | -1.96% | 15.1만 |
|---|
| 2025.12.30 | ₩227,547 | ₩227,547 | ₩225,142 | ₩226,772 | -0.34% | 19.1만 |
|---|
| 2025.12.29 | ₩230,220 | ₩230,414 | ₩226,739 | ₩228,510 | -0.74% | 22.5만 |
|---|
| 2025.12.26 | ₩228,830 | ₩231,343 | ₩227,507 | ₩230,234 | +0.61% | 13.2만 |
|---|
| 2025.12.24 | ₩226,425 | ₩230,073 | ₩226,425 | ₩229,178 | +1.22% | 8.6만 |
|---|
| 2025.12.23 | ₩229,004 | ₩232,111 | ₩228,490 | ₩229,459 | +0.20% | 16.6만 |
|---|
| 2025.12.22 | ₩225,048 | ₩229,839 | ₩225,048 | ₩229,271 | +1.88% | 14.3만 |
|---|
| 2025.12.19 | ₩224,006 | ₩225,670 | ₩223,939 | ₩224,821 | +0.36% | 31.4만 |
|---|
| 2025.12.18 | ₩227,547 | ₩229,418 | ₩224,554 | ₩224,741 | -1.23% | 15.5만 |
|---|
| 2025.12.17 | ₩228,242 | ₩232,466 | ₩224,500 | ₩225,062 | -1.39% | 33.4만 |
|---|
| 2025.12.16 | ₩228,269 | ₩230,534 | ₩227,207 | ₩228,777 | +0.22% | 24.1만 |
|---|
| 2025.12.15 | ₩228,456 | ₩230,033 | ₩226,378 | ₩227,240 | -0.53% | 20.8만 |
|---|
| 2025.12.12 | ₩232,947 | ₩232,947 | ₩225,650 | ₩226,973 | -2.56% | 22.2만 |
|---|
| 2025.12.11 | ₩235,219 | ₩238,413 | ₩230,608 | ₩232,025 | -1.36% | 25만 |
|---|
| 2025.12.10 | ₩232,973 | ₩240,244 | ₩232,913 | ₩236,569 | +1.54% | 46만 |
|---|
| 2025.12.09 | ₩230,448 | ₩238,339 | ₩230,448 | ₩233,709 | +1.42% | 29.2만 |
|---|
| 2025.12.08 | ₩235,954 | ₩236,261 | ₩228,610 | ₩231,303 | -1.97% | 26.4만 |
|---|
| 2025.12.05 | ₩227,988 | ₩235,914 | ₩227,100 | ₩235,272 | +3.19% | 28.1만 |
|---|
| 2025.12.04 | ₩227,106 | ₩229,185 | ₩225,168 | ₩228,189 | +0.48% | 33만 |
|---|
| 2025.12.03 | ₩221,934 | ₩226,906 | ₩221,667 | ₩225,556 | +1.63% | 34.6만 |
|---|
| 2025.12.02 | ₩225,275 | ₩225,275 | ₩219,649 | ₩221,226 | -1.80% | 20.4만 |
|---|
| 2025.12.01 | ₩222,375 | ₩222,990 | ₩219,114 | ₩222,469 | +0.04% | 18.1만 |
|---|
| 2025.11.28 | ₩224,861 | ₩225,556 | ₩222,830 | ₩224,540 | -0.14% | 9.1만 |
|---|
| 2025.11.26 | ₩225,142 | ₩228,550 | ₩224,280 | ₩224,500 | -0.28% | 28.1만 |
|---|
| 2025.11.25 | ₩220,023 | ₩227,672 | ₩220,023 | ₩227,387 | +3.35% | 22.4만 |
|---|
| 2025.11.24 | ₩222,602 | ₩224,854 | ₩220,214 | ₩220,584 | -0.91% | 25.2만 |
|---|
| 2025.11.21 | ₩219,983 | ₩226,799 | ₩219,983 | ₩223,738 | +1.71% | 26.4만 |
|---|
| 2025.11.20 | ₩223,578 | ₩227,521 | ₩217,911 | ₩218,112 | -2.44% | 44.6만 |
|---|
| 2025.11.19 | ₩218,339 | ₩221,159 | ₩216,000 | ₩220,477 | +0.98% | 27.1만 |
|---|
| 2025.11.18 | ₩211,750 | ₩218,720 | ₩210,935 | ₩216,321 | +2.16% | 21.2만 |
|---|
| 2025.11.17 | ₩222,095 | ₩222,830 | ₩211,376 | ₩212,312 | -4.40% | 16.9만 |
|---|
| 2025.11.14 | ₩221,520 | ₩223,231 | ₩220,197 | ₩222,856 | +0.60% | 13.4만 |
|---|
| 2025.11.13 | ₩226,318 | ₩228,216 | ₩221,066 | ₩221,881 | -1.96% | 14.6만 |
|---|
| 2025.11.12 | ₩226,331 | ₩231,169 | ₩226,331 | ₩227,908 | +0.70% | 23.3만 |
|---|
| 2025.11.11 | ₩223,431 | ₩226,104 | ₩222,549 | ₩225,182 | +0.78% | 21.1만 |
|---|
| 2025.11.10 | ₩225,436 | ₩226,786 | ₩222,562 | ₩223,658 | -0.79% | 22.6만 |
|---|
| 2025.11.07 | ₩224,099 | ₩226,812 | ₩217,310 | ₩222,816 | -0.57% | 28.3만 |
|---|
| 2025.11.06 | ₩222,656 | ₩226,959 | ₩221,760 | ₩224,888 | +1.00% | 22.7만 |
|---|
| 2025.11.05 | ₩220,718 | ₩224,527 | ₩217,257 | ₩223,551 | +1.28% | 42.8만 |
|---|
| 2025.11.04 | ₩226,598 | ₩230,875 | ₩212,191 | ₩218,406 | -3.62% | 53.6만 |
|---|
| 2025.11.03 | ₩214,036 | ₩222,923 | ₩213,595 | ₩217,069 | +1.42% | 50.6만 |
|---|
| 2025.10.31 | ₩224,915 | ₩224,915 | ₩214,891 | ₩215,319 | -4.27% | 32.3만 |
|---|
| 2025.10.30 | ₩222,522 | ₩228,657 | ₩220,551 | ₩226,104 | +1.61% | 15.6만 |
|---|
| 2025.10.29 | ₩241,126 | ₩241,968 | ₩223,204 | ₩225,716 | -6.39% | 36.7만 |
|---|
| 2025.10.28 | ₩243,692 | ₩245,393 | ₩242,088 | ₩243,278 | -0.17% | 18.6만 |
|---|
| 2025.10.27 | ₩246,178 | ₩248,142 | ₩243,184 | ₩243,946 | -0.91% | 20.9만 |
|---|
| 2025.10.24 | ₩241,968 | ₩245,242 | ₩237,544 | ₩244,280 | +0.96% | 11.3만 |
|---|
| 2025.10.23 | ₩236,328 | ₩238,854 | ₩234,818 | ₩238,627 | +0.97% | 13.2만 |
|---|
| 2025.10.22 | ₩236,876 | ₩238,132 | ₩233,241 | ₩235,713 | -0.49% | 16.4만 |
|---|
| 2025.10.21 | ₩237,317 | ₩238,484 | ₩234,510 | ₩236,488 | -0.35% | 13.7만 |
|---|
| 2025.10.20 | ₩239,255 | ₩241,694 | ₩237,370 | ₩237,705 | -0.65% | 15.6만 |
|---|
| 2025.10.17 | ₩233,428 | ₩237,063 | ₩232,693 | ₩236,769 | +1.43% | 18.6만 |
|---|
| 2025.10.16 | ₩235,245 | ₩236,375 | ₩232,212 | ₩233,521 | -0.73% | 22.1만 |
|---|
| 2025.10.15 | ₩235,767 | ₩236,462 | ₩233,274 | ₩235,727 | -0.02% | 19.4만 |
|---|
| 2025.10.14 | ₩228,697 | ₩235,219 | ₩228,697 | ₩233,922 | +2.28% | 16.7만 |
|---|
| 2025.10.13 | ₩229,205 | ₩232,746 | ₩228,229 | ₩232,172 | +1.29% | 19.4만 |
|---|
| 2025.10.10 | ₩232,452 | ₩233,274 | ₩227,454 | ₩228,536 | -1.68% | 24.4만 |
|---|