시장 데이터를 불러오는 중
전체 종목
Pattern Group Inc. - Series A Common Stock 과거 주가
Pattern Group Inc. - Series A Common Stock · PTRN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pattern Group Inc. - Series A Common Stock · PTRN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,598 | ₩25,012 | ₩24,144 | ₩24,598 | 0.00% | 89.1만 |
| 2026.10.08 | ₩23,543 | ₩24,651 | ₩23,383 | ₩24,504 | +4.08% | 119.1만 |
| 2026.10.07 | ₩23,369 | ₩23,776 | ₩22,775 | ₩23,650 | +1.20% | 179.2만 |
| 2026.10.06 | ₩23,342 | ₩23,850 | ₩22,982 | ₩23,796 | +1.95% | 142.8만 |
| 2026.10.05 | ₩23,022 | ₩23,624 | ₩22,975 | ₩23,249 | +0.99% | 113.4만 |
| 2026.10.02 | ₩23,489 | ₩23,703 | ₩22,928 | ₩23,142 | -1.48% | 111.6만 |
| 2026.10.01 | ₩22,915 | ₩23,503 | ₩22,394 | ₩23,236 | +1.40% | 181만 |
| 2026.09.30 | ₩22,715 | ₩23,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,915 |
| +0.88% |
| 221.7만 |
| 2026.09.29 | ₩22,648 | ₩22,862 | ₩22,314 | ₩22,555 | -0.41% | 139.3만 |
|---|
| 2026.09.28 | ₩22,394 | ₩22,715 | ₩21,673 | ₩22,394 | 0.00% | 167.4만 |
|---|
| 2026.09.25 | ₩23,850 | ₩24,144 | ₩22,581 | ₩22,728 | -4.70% | 209.3만 |
|---|
| 2026.09.24 | ₩25,813 | ₩26,294 | ₩23,396 | ₩23,957 | -7.19% | 237.2만 |
|---|
| 2026.09.23 | ₩27,001 | ₩27,202 | ₩25,719 | ₩25,853 | -4.25% | 165.5만 |
|---|
| 2026.09.22 | ₩27,122 | ₩27,694 | ₩26,347 | ₩27,255 | +0.49% | 128.5만 |
|---|
| 2026.09.21 | ₩26,400 | ₩27,055 | ₩26,040 | ₩27,028 | +2.38% | 199.9만 |
|---|
| 2026.09.18 | ₩25,946 | ₩26,694 | ₩25,906 | ₩26,133 | +0.72% | 533.5만 |
|---|
| 2026.09.17 | ₩26,841 | ₩26,841 | ₩25,719 | ₩25,946 | -3.33% | 124.4만 |
|---|
| 2026.09.16 | ₩25,960 | ₩27,175 | ₩25,653 | ₩26,227 | +1.03% | 205.4만 |
|---|
| 2026.09.15 | ₩26,654 | ₩27,015 | ₩25,452 | ₩25,960 | -2.61% | 187.9만 |
|---|
| 2026.09.14 | ₩26,668 | ₩27,208 | ₩26,240 | ₩26,668 | 0.00% | 99.5만 |
|---|
| 2026.09.11 | ₩26,921 | ₩27,375 | ₩26,561 | ₩26,774 | -0.55% | 81.7만 |
|---|
| 2026.09.10 | ₩25,719 | ₩26,668 | ₩25,573 | ₩26,521 | +3.12% | 173.6만 |
|---|
| 2026.09.09 | ₩26,267 | ₩26,681 | ₩25,920 | ₩26,240 | -0.10% | 142.9만 |
|---|
| 2026.09.08 | ₩27,041 | ₩27,041 | ₩25,733 | ₩26,254 | -2.91% | 134.8만 |
|---|
| 2026.09.04 | ₩27,309 | ₩27,489 | ₩26,227 | ₩26,975 | -1.22% | 90.3만 |
|---|
| 2026.09.03 | ₩27,362 | ₩27,736 | ₩26,868 | ₩27,495 | +0.49% | 78.4만 |
|---|
| 2026.09.02 | ₩26,748 | ₩27,335 | ₩26,173 | ₩27,242 | +1.85% | 102.3만 |
|---|
| 2026.09.01 | ₩27,375 | ₩27,536 | ₩26,521 | ₩26,748 | -2.29% | 105.9만 |
|---|
| 2026.08.31 | ₩28,270 | ₩28,645 | ₩27,482 | ₩27,682 | -2.08% | 133.9만 |
|---|
| 2026.08.28 | ₩29,138 | ₩29,352 | ₩28,163 | ₩28,270 | -2.98% | 96.1만 |
|---|
| 2026.08.27 | ₩28,243 | ₩30,033 | ₩28,243 | ₩29,218 | +3.45% | 200.2만 |
|---|
| 2026.08.26 | ₩28,577 | ₩28,771 | ₩28,150 | ₩28,177 | -1.40% | 132.5만 |
|---|
| 2026.08.25 | ₩29,111 | ₩29,365 | ₩28,163 | ₩28,577 | -1.83% | 103.9만 |
|---|
| 2026.08.24 | ₩27,976 | ₩29,231 | ₩27,789 | ₩28,684 | +2.53% | 156만 |
|---|
| 2026.08.21 | ₩27,162 | ₩27,990 | ₩26,400 | ₩27,869 | +2.61% | 166.7만 |
|---|
| 2026.08.20 | ₩27,362 | ₩27,669 | ₩26,294 | ₩26,761 | -2.20% | 168.2만 |
|---|
| 2026.08.19 | ₩27,829 | ₩28,237 | ₩26,774 | ₩27,669 | -0.58% | 118.9만 |
|---|
| 2026.08.18 | ₩27,108 | ₩28,457 | ₩26,788 | ₩27,576 | +1.72% | 184.7만 |
|---|
| 2026.08.17 | ₩28,404 | ₩28,504 | ₩26,961 | ₩27,602 | -2.82% | 256.1만 |
|---|
| 2026.08.14 | ₩30,380 | ₩30,834 | ₩28,390 | ₩28,631 | -5.76% | 173.4만 |
|---|
| 2026.08.13 | ₩29,859 | ₩30,660 | ₩29,205 | ₩30,473 | +2.06% | 129.1만 |
|---|
| 2026.08.12 | ₩29,859 | ₩30,099 | ₩28,871 | ₩29,993 | +0.45% | 126.4만 |
|---|
| 2026.08.11 | ₩28,056 | ₩30,233 | ₩27,875 | ₩29,859 | +6.43% | 189.3만 |
|---|
| 2026.08.10 | ₩29,445 | ₩29,913 | ₩27,642 | ₩28,203 | -4.22% | 185만 |
|---|
| 2026.08.07 | ₩30,326 | ₩30,500 | ₩28,804 | ₩29,445 | -2.91% | 165.8만 |
|---|
| 2026.08.06 | ₩30,033 | ₩30,033 | ₩26,040 | ₩29,499 | -1.78% | 331.7만 |
|---|
| 2026.08.05 | ₩32,316 | ₩33,752 | ₩31,428 | ₩31,555 | -2.36% | 303.9만 |
|---|
| 2026.08.04 | ₩32,423 | ₩34,520 | ₩31,462 | ₩31,608 | -2.51% | 228.6만 |
|---|
| 2026.08.03 | ₩32,022 | ₩33,385 | ₩31,789 | ₩32,423 | +1.25% | 180.4만 |
|---|
| 2026.07.31 | ₩32,236 | ₩32,269 | ₩30,680 | ₩30,740 | -4.64% | 100.3만 |
|---|
| 2026.07.30 | ₩31,061 | ₩32,036 | ₩30,781 | ₩31,982 | +2.97% | 100.8만 |
|---|
| 2026.07.29 | ₩30,500 | ₩31,729 | ₩30,186 | ₩30,781 | +0.92% | 129.7만 |
|---|
| 2026.07.28 | ₩30,754 | ₩31,622 | ₩29,472 | ₩30,901 | +0.48% | 159.9만 |
|---|
| 2026.07.27 | ₩29,953 | ₩31,608 | ₩29,091 | ₩31,101 | +3.83% | 172.6만 |
|---|
| 2026.07.24 | ₩31,221 | ₩31,321 | ₩29,458 | ₩29,605 | -5.18% | 172.3만 |
|---|
| 2026.07.23 | ₩32,797 | ₩33,031 | ₩30,553 | ₩31,368 | -4.36% | 219.6만 |
|---|
| 2026.07.22 | ₩35,000 | ₩35,054 | ₩32,944 | ₩33,131 | -5.34% | 178.7만 |
|---|
| 2026.07.21 | ₩37,097 | ₩37,579 | ₩34,580 | ₩35,054 | -5.51% | 218.7만 |
|---|
| 2026.07.20 | ₩37,538 | ₩38,299 | ₩36,656 | ₩37,404 | -0.36% | 126.1만 |
|---|
| 2026.07.17 | ₩37,765 | ₩38,686 | ₩37,190 | ₩37,538 | -0.60% | 184.1만 |
|---|
| 2026.07.16 | ₩38,900 | ₩39,794 | ₩38,048 | ₩38,619 | -0.72% | 242만 |
|---|
| 2026.07.15 | ₩37,778 | ₩39,527 | ₩37,497 | ₩38,966 | +3.15% | 253.4만 |
|---|
| 2026.07.14 | ₩37,124 | ₩38,552 | ₩36,723 | ₩37,497 | +1.01% | 180.8만 |
|---|
| 2026.07.13 | ₩38,406 | ₩39,416 | ₩37,551 | ₩37,978 | -1.11% | 116.2만 |
|---|
| 2026.07.10 | ₩39,527 | ₩39,567 | ₩38,165 | ₩38,659 | -2.20% | 153.6만 |
|---|
| 2026.07.09 | ₩36,870 | ₩39,287 | ₩36,696 | ₩39,260 | +6.48% | 226만 |
|---|
| 2026.07.08 | ₩37,511 | ₩37,965 | ₩35,815 | ₩36,870 | -1.71% | 226.1만 |
|---|
| 2026.07.07 | ₩38,098 | ₩38,725 | ₩37,204 | ₩37,791 | -0.81% | 178.6만 |
|---|
| 2026.07.06 | ₩35,241 | ₩38,138 | ₩35,237 | ₩37,965 | +7.73% | 307.3만 |
|---|
| 2026.07.02 | ₩35,361 | ₩35,601 | ₩34,620 | ₩35,294 | -0.19% | 302.1만 |
|---|
| 2026.07.01 | ₩33,692 | ₩35,428 | ₩33,291 | ₩35,361 | +4.95% | 299.7만 |
|---|
| 2026.06.30 | ₩32,717 | ₩33,999 | ₩32,597 | ₩33,638 | +2.82% | 326만 |
|---|
| 2026.06.29 | ₩30,714 | ₩33,451 | ₩30,620 | ₩32,650 | +6.30% | 407.7만 |
|---|
| 2026.06.26 | ₩28,577 | ₩30,754 | ₩28,177 | ₩30,580 | +7.01% | 780.2만 |
|---|
| 2026.06.25 | ₩29,098 | ₩29,499 | ₩28,393 | ₩29,098 | 0.00% | 90만 |
|---|
| 2026.06.24 | ₩28,617 | ₩29,712 | ₩28,484 | ₩29,098 | +1.68% | 159.8만 |
|---|
| 2026.06.23 | ₩27,602 | ₩28,991 | ₩27,041 | ₩28,697 | +3.97% | 139.6만 |
|---|
| 2026.06.22 | ₩28,898 | ₩29,499 | ₩27,976 | ₩28,070 | -2.87% | 156.1만 |
|---|
| 2026.06.18 | ₩27,495 | ₩29,272 | ₩26,975 | ₩28,524 | +3.74% | 508.5만 |
|---|
| 2026.06.17 | ₩26,467 | ₩27,576 | ₩25,559 | ₩27,309 | +3.18% | 689.5만 |
|---|
| 2026.06.16 | ₩25,973 | ₩25,973 | ₩24,064 | ₩25,599 | -1.44% | 254.5만 |
|---|
| 2026.06.15 | ₩25,159 | ₩26,334 | ₩23,369 | ₩26,173 | +4.03% | 346.6만 |
|---|
| 2026.06.12 | ₩28,257 | ₩28,564 | ₩27,909 | ₩27,990 | -0.95% | 100.5만 |
|---|
| 2026.06.11 | ₩27,869 | ₩28,377 | ₩27,248 | ₩28,150 | +1.01% | 101.9만 |
|---|
| 2026.06.10 | ₩27,228 | ₩28,577 | ₩26,895 | ₩27,522 | +1.08% | 199.8만 |
|---|
| 2026.06.09 | ₩26,507 | ₩27,489 | ₩26,160 | ₩27,255 | +2.82% | 127만 |
|---|
| 2026.06.08 | ₩26,107 | ₩26,694 | ₩25,962 | ₩26,374 | +1.02% | 76.5만 |
|---|
| 2026.06.05 | ₩26,868 | ₩27,335 | ₩25,973 | ₩26,107 | -2.83% | 102.2만 |
|---|
| 2026.06.04 | ₩26,507 | ₩27,803 | ₩26,387 | ₩27,148 | +2.42% | 133.4만 |
|---|
| 2026.06.03 | ₩27,122 | ₩27,349 | ₩25,586 | ₩26,547 | -2.12% | 162.4만 |
|---|
| 2026.06.02 | ₩25,759 | ₩27,469 | ₩25,372 | ₩27,309 | +6.01% | 207.9만 |
|---|
| 2026.06.01 | ₩25,305 | ₩26,668 | ₩25,052 | ₩26,160 | +3.38% | 273.6만 |
|---|
| 2026.05.29 | ₩24,865 | ₩25,359 | ₩24,523 | ₩25,092 | +0.91% | 202.5만 |
|---|
| 2026.05.28 | ₩25,025 | ₩25,589 | ₩24,798 | ₩25,105 | +0.32% | 124.4만 |
|---|
| 2026.05.27 | ₩25,332 | ₩25,506 | ₩24,738 | ₩24,945 | -1.53% | 113.6만 |
|---|
| 2026.05.26 | ₩24,611 | ₩25,359 | ₩24,384 | ₩25,332 | +2.93% | 172.5만 |
|---|
| 2026.05.22 | ₩23,703 | ₩24,431 | ₩23,676 | ₩24,331 | +2.65% | 137.9만 |
|---|
| 2026.05.21 | ₩23,623 | ₩23,690 | ₩22,768 | ₩23,516 | -0.45% | 74.6만 |
|---|
| 2026.05.20 | ₩23,436 | ₩24,023 | ₩22,034 | ₩23,663 | +0.97% | 115.3만 |
|---|
| 2026.05.19 | ₩23,670 | ₩24,237 | ₩22,955 | ₩23,476 | -0.82% | 144.8만 |
|---|
| 2026.05.18 | ₩22,234 | ₩23,743 | ₩22,074 | ₩23,463 | +5.53% | 272.6만 |
|---|
| 2026.05.15 | ₩21,500 | ₩22,581 | ₩21,235 | ₩22,047 | +2.55% | 138.9만 |
|---|
| 2026.05.14 | ₩22,661 | ₩22,661 | ₩21,620 | ₩21,713 | -4.18% | 76.4만 |
|---|
| 2026.05.13 | ₩22,154 | ₩22,688 | ₩21,580 | ₩22,541 | +1.75% | 184.8만 |
|---|
| 2026.05.12 | ₩21,326 | ₩22,501 | ₩21,179 | ₩22,074 | +3.51% | 175.8만 |
|---|
| 2026.05.11 | ₩21,086 | ₩21,763 | ₩20,765 | ₩21,419 | +1.58% | 166만 |
|---|
| 2026.05.08 | ₩22,101 | ₩22,408 | ₩21,233 | ₩21,259 | -3.81% | 178만 |
|---|
| 2026.05.07 | ₩19,750 | ₩22,742 | ₩19,310 | ₩22,635 | +14.60% | 466.1만 |
|---|
| 2026.05.06 | ₩18,949 | ₩19,376 | ₩18,575 | ₩19,029 | +0.42% | 197.4만 |
|---|
| 2026.05.05 | ₩18,215 | ₩18,755 | ₩18,215 | ₩18,709 | +2.71% | 85.5만 |
|---|
| 2026.05.04 | ₩18,361 | ₩18,829 | ₩18,161 | ₩18,188 | -0.95% | 45.8만 |
|---|
| 2026.05.01 | ₩18,134 | ₩18,655 | ₩17,894 | ₩18,415 | +1.55% | 96.9만 |
|---|
| 2026.04.30 | ₩18,121 | ₩18,121 | ₩16,973 | ₩17,988 | -0.74% | 87.1만 |
|---|
| 2026.04.29 | ₩18,094 | ₩18,468 | ₩17,941 | ₩18,215 | +0.66% | 49.8만 |
|---|
| 2026.04.28 | ₩18,148 | ₩18,341 | ₩17,948 | ₩18,094 | -0.29% | 29.7만 |
|---|
| 2026.04.27 | ₩18,175 | ₩18,749 | ₩17,921 | ₩18,148 | -0.15% | 63.1만 |
|---|
| 2026.04.24 | ₩17,787 | ₩18,175 | ₩17,520 | ₩18,028 | +1.35% | 43.2만 |
|---|
| 2026.04.23 | ₩17,560 | ₩17,720 | ₩17,186 | ₩17,707 | +0.84% | 44만 |
|---|
| 2026.04.22 | ₩18,428 | ₩18,548 | ₩17,333 | ₩17,694 | -3.99% | 61.7만 |
|---|
| 2026.04.21 | ₩18,402 | ₩18,936 | ₩18,028 | ₩18,108 | -1.60% | 69만 |
|---|
| 2026.04.20 | ₩17,720 | ₩18,562 | ₩17,587 | ₩18,402 | +3.84% | 71만 |
|---|
| 2026.04.17 | ₩18,094 | ₩18,482 | ₩17,814 | ₩18,068 | -0.15% | 113만 |
|---|
| 2026.04.16 | ₩18,201 | ₩18,201 | ₩17,627 | ₩17,988 | -1.17% | 44.8만 |
|---|
| 2026.04.15 | ₩18,001 | ₩18,588 | ₩17,974 | ₩18,121 | +0.67% | 98.8만 |
|---|
| 2026.04.14 | ₩17,453 | ₩18,001 | ₩17,347 | ₩17,841 | +2.22% | 62.2만 |
|---|
| 2026.04.13 | ₩16,425 | ₩17,400 | ₩16,158 | ₩17,360 | +5.69% | 42.4만 |
|---|
| 2026.04.10 | ₩17,093 | ₩17,273 | ₩16,585 | ₩16,612 | -2.81% | 29.2만 |
|---|
| 2026.04.09 | ₩16,812 | ₩17,226 | ₩16,328 | ₩17,093 | +1.67% | 43.5만 |
|---|
| 2026.04.08 | ₩17,093 | ₩17,433 | ₩16,732 | ₩16,826 | -1.56% | 56.9만 |
|---|
| 2026.04.07 | ₩16,505 | ₩16,593 | ₩15,998 | ₩16,078 | -2.59% | 38.2만 |
|---|
| 2026.04.06 | ₩16,505 | ₩16,893 | ₩16,492 | ₩16,585 | +0.49% | 44.2만 |
|---|
| 2026.04.02 | ₩16,305 | ₩16,959 | ₩15,317 | ₩16,786 | +2.95% | 103.5만 |
|---|
| 2026.04.01 | ₩16,746 | ₩16,990 | ₩16,078 | ₩16,345 | -2.39% | 57.4만 |
|---|
| 2026.03.31 | ₩16,105 | ₩16,866 | ₩15,850 | ₩16,599 | +3.07% | 65.7만 |
|---|
| 2026.03.30 | ₩15,624 | ₩16,452 | ₩15,510 | ₩15,878 | +1.62% | 88.2만 |
|---|
| 2026.03.27 | ₩16,412 | ₩16,545 | ₩15,504 | ₩15,504 | -5.53% | 68.4만 |
|---|
| 2026.03.26 | ₩16,772 | ₩17,520 | ₩16,572 | ₩16,666 | -0.64% | 54만 |
|---|
| 2026.03.25 | ₩15,824 | ₩17,266 | ₩15,824 | ₩17,039 | +7.68% | 80.4만 |
|---|
| 2026.03.24 | ₩15,464 | ₩15,918 | ₩15,210 | ₩15,611 | +0.95% | 44.2만 |
|---|
| 2026.03.23 | ₩15,143 | ₩15,677 | ₩14,649 | ₩15,544 | +2.65% | 85.1만 |
|---|
| 2026.03.20 | ₩15,076 | ₩15,076 | ₩14,235 | ₩14,916 | -1.06% | 83.5만 |
|---|
| 2026.03.19 | ₩15,344 | ₩15,501 | ₩14,903 | ₩15,076 | -1.74% | 55만 |
|---|
| 2026.03.18 | ₩15,464 | ₩15,918 | ₩15,183 | ₩15,410 | -0.35% | 47.9만 |
|---|
| 2026.03.17 | ₩15,757 | ₩16,292 | ₩15,330 | ₩15,651 | -0.68% | 78.9만 |
|---|
| 2026.03.16 | ₩15,344 | ₩15,711 | ₩14,876 | ₩15,557 | +1.39% | 81.8만 |
|---|
| 2026.03.13 | ₩15,838 | ₩15,944 | ₩14,869 | ₩15,157 | -4.30% | 73.5만 |
|---|
| 2026.03.12 | ₩16,292 | ₩16,786 | ₩15,944 | ₩15,944 | -2.13% | 89.3만 |
|---|
| 2026.03.11 | ₩14,836 | ₩16,706 | ₩14,569 | ₩16,585 | +11.79% | 155.9만 |
|---|
| 2026.03.10 | ₩13,527 | ₩15,162 | ₩13,421 | ₩14,836 | +9.67% | 278.5만 |
|---|
| 2026.03.09 | ₩13,835 | ₩13,968 | ₩12,299 | ₩13,527 | -2.22% | 285.6만 |
|---|
| 2026.03.06 | ₩15,998 | ₩16,225 | ₩13,741 | ₩14,422 | -9.85% | 377.9만 |
|---|
| 2026.03.05 | ₩15,223 | ₩15,744 | ₩14,756 | ₩15,544 | +2.11% | 140.9만 |
|---|
| 2026.03.04 | ₩15,130 | ₩15,771 | ₩14,930 | ₩15,330 | +1.32% | 87.3만 |
|---|
| 2026.03.03 | ₩13,888 | ₩15,143 | ₩13,768 | ₩15,103 | +8.75% | 68.8만 |
|---|
| 2026.03.02 | ₩13,634 | ₩14,596 | ₩13,634 | ₩14,489 | +6.27% | 79.9만 |
|---|
| 2026.02.27 | ₩14,649 | ₩14,944 | ₩13,941 | ₩14,062 | -4.01% | 75.9만 |
|---|
| 2026.02.26 | ₩14,302 | ₩15,076 | ₩14,162 | ₩15,050 | +5.23% | 77.1만 |
|---|
| 2026.02.25 | ₩12,846 | ₩14,351 | ₩12,740 | ₩14,302 | +11.33% | 95.1만 |
|---|
| 2026.02.24 | ₩12,740 | ₩12,926 | ₩11,912 | ₩12,806 | +0.52% | 126.5만 |
|---|
| 2026.02.23 | ₩13,688 | ₩13,801 | ₩12,566 | ₩12,846 | -6.15% | 89.9만 |
|---|
| 2026.02.20 | ₩14,262 | ₩14,729 | ₩13,714 | ₩13,794 | -3.28% | 82.7만 |
|---|
| 2026.02.19 | ₩13,835 | ₩14,476 | ₩13,527 | ₩14,395 | +4.05% | 49.2만 |
|---|
| 2026.02.18 | ₩14,142 | ₩14,724 | ₩13,821 | ₩13,995 | -1.04% | 102.1만 |
|---|
| 2026.02.17 | ₩14,342 | ₩14,649 | ₩14,008 | ₩14,048 | -2.05% | 45.7만 |
|---|
| 2026.02.13 | ₩14,502 | ₩14,983 | ₩14,342 | ₩14,449 | -0.37% | 58.7만 |
|---|
| 2026.02.12 | ₩14,502 | ₩15,183 | ₩13,848 | ₩14,629 | +0.87% | 172.9만 |
|---|
| 2026.02.11 | ₩16,051 | ₩16,051 | ₩13,714 | ₩14,075 | -12.31% | 164.1만 |
|---|
| 2026.02.10 | ₩16,091 | ₩16,439 | ₩15,971 | ₩16,051 | -0.25% | 52만 |
|---|
| 2026.02.09 | ₩16,519 | ₩16,519 | ₩15,744 | ₩16,091 | -2.59% | 59만 |
|---|
| 2026.02.06 | ₩15,424 | ₩16,585 | ₩15,357 | ₩16,545 | +7.27% | 95.7만 |
|---|
| 2026.02.05 | ₩16,799 | ₩16,883 | ₩15,043 | ₩15,323 | -8.78% | 88.3만 |
|---|
| 2026.02.04 | ₩17,867 | ₩17,867 | ₩16,786 | ₩17,093 | -4.33% | 149.6만 |
|---|
| 2026.02.03 | ₩18,442 | ₩18,564 | ₩17,266 | ₩17,881 | -3.04% | 105.6만 |
|---|
| 2026.02.02 | ₩18,321 | ₩19,136 | ₩17,834 | ₩18,562 | +1.31% | 65만 |
|---|
| 2026.01.30 | ₩21,046 | ₩21,179 | ₩18,375 | ₩18,455 | -12.31% | 280만 |
|---|
| 2026.01.29 | ₩20,658 | ₩21,633 | ₩20,458 | ₩21,313 | +3.17% | 92.3만 |
|---|
| 2026.01.28 | ₩21,192 | ₩21,740 | ₩20,845 | ₩20,859 | -1.58% | 78.2만 |
|---|
| 2026.01.27 | ₩21,366 | ₩22,047 | ₩20,832 | ₩21,059 | -1.44% | 160.2만 |
|---|
| 2026.01.26 | ₩18,949 | ₩21,767 | ₩18,709 | ₩21,446 | +13.18% | 217.3만 |
|---|
| 2026.01.23 | ₩19,136 | ₩19,363 | ₩18,548 | ₩19,056 | -0.42% | 46.9만 |
|---|
| 2026.01.22 | ₩18,014 | ₩20,084 | ₩17,571 | ₩19,256 | +6.89% | 115.2만 |
|---|
| 2026.01.21 | ₩18,054 | ₩18,491 | ₩17,240 | ₩17,841 | -1.18% | 70.8만 |
|---|
| 2026.01.20 | ₩18,054 | ₩18,495 | ₩17,734 | ₩17,974 | -0.44% | 82.6만 |
|---|
| 2026.01.16 | ₩18,989 | ₩18,989 | ₩18,175 | ₩18,535 | -2.39% | 93.9만 |
|---|
| 2026.01.15 | ₩17,587 | ₩19,002 | ₩17,240 | ₩18,962 | +7.82% | 121.9만 |
|---|
| 2026.01.14 | ₩17,841 | ₩18,212 | ₩17,260 | ₩17,373 | -2.62% | 64.1만 |
|---|
| 2026.01.13 | ₩17,894 | ₩18,415 | ₩17,493 | ₩18,014 | +0.67% | 66.1만 |
|---|
| 2026.01.12 | ₩19,323 | ₩19,363 | ₩17,627 | ₩17,907 | -7.33% | 169.3만 |
|---|
| 2026.01.09 | ₩18,949 | ₩20,031 | ₩18,727 | ₩19,403 | +2.40% | 117.3만 |
|---|
| 2026.01.08 | ₩18,495 | ₩19,043 | ₩17,787 | ₩19,002 | +2.74% | 101.3만 |
|---|
| 2026.01.07 | ₩17,747 | ₩19,216 | ₩17,680 | ₩18,642 | +5.04% | 147.5만 |
|---|
| 2026.01.06 | ₩16,852 | ₩18,175 | ₩16,852 | ₩17,640 | +4.68% | 119.9만 |
|---|
| 2026.01.05 | ₩15,357 | ₩17,347 | ₩15,237 | ₩17,013 | +10.78% | 120.1만 |
|---|
| 2026.01.02 | ₩15,617 | ₩15,748 | ₩14,970 | ₩15,357 | -1.67% | 57.7만 |
|---|
| 2025.12.31 | ₩15,771 | ₩15,958 | ₩15,330 | ₩15,410 | -2.29% | 51.8만 |
|---|
| 2025.12.30 | ₩16,439 | ₩16,779 | ₩15,631 | ₩15,811 | -3.82% | 91.4만 |
|---|
| 2025.12.29 | ₩15,637 | ₩16,545 | ₩15,370 | ₩16,532 | +5.72% | 70.1만 |
|---|
| 2025.12.26 | ₩15,370 | ₩15,824 | ₩15,157 | ₩15,811 | +2.87% | 37.1만 |
|---|
| 2025.12.24 | ₩15,557 | ₩15,557 | ₩15,090 | ₩15,330 | -1.46% | 23.9만 |
|---|
| 2025.12.23 | ₩15,918 | ₩16,145 | ₩15,181 | ₩15,544 | -2.35% | 47.6만 |
|---|
| 2025.12.22 | ₩16,398 | ₩16,607 | ₩15,791 | ₩15,878 | -3.18% | 48.4만 |
|---|
| 2025.12.19 | ₩15,624 | ₩16,465 | ₩15,290 | ₩15,904 | +1.79% | 236.9만 |
|---|
| 2025.12.18 | ₩15,517 | ₩15,884 | ₩15,330 | ₩15,410 | -0.69% | 41.1만 |
|---|
| 2025.12.17 | ₩15,811 | ₩15,918 | ₩15,223 | ₩15,397 | -2.62% | 55.2만 |
|---|
| 2025.12.16 | ₩15,691 | ₩16,125 | ₩15,544 | ₩15,864 | +1.11% | 45.7만 |
|---|
| 2025.12.15 | ₩16,879 | ₩16,961 | ₩15,677 | ₩15,851 | -6.09% | 86.3만 |
|---|
| 2025.12.12 | ₩17,080 | ₩17,333 | ₩16,686 | ₩16,986 | -0.55% | 41.6만 |
|---|
| 2025.12.11 | ₩16,746 | ₩17,480 | ₩16,639 | ₩17,026 | +1.67% | 87.9만 |
|---|
| 2025.12.10 | ₩16,719 | ₩17,226 | ₩16,492 | ₩16,999 | +1.68% | 168.3만 |
|---|
| 2025.12.09 | ₩17,053 | ₩17,173 | ₩16,612 | ₩16,866 | -1.10% | 153.3만 |
|---|
| 2025.12.08 | ₩17,774 | ₩17,944 | ₩16,752 | ₩17,160 | -3.46% | 164.4만 |
|---|
| 2025.12.05 | ₩17,854 | ₩18,588 | ₩17,373 | ₩17,774 | -0.45% | 74.9만 |
|---|
| 2025.12.04 | ₩20,365 | ₩20,672 | ₩17,313 | ₩17,827 | -12.46% | 248.3만 |
|---|
| 2025.12.03 | ₩19,911 | ₩20,645 | ₩19,537 | ₩20,498 | +2.95% | 36.8만 |
|---|
| 2025.12.02 | ₩20,097 | ₩20,418 | ₩19,203 | ₩19,870 | -1.13% | 44.2만 |
|---|
| 2025.12.01 | ₩19,256 | ₩20,104 | ₩18,909 | ₩19,964 | +3.68% | 41.9만 |
|---|
| 2025.11.28 | ₩19,697 | ₩19,991 | ₩18,869 | ₩19,416 | -1.42% | 30.3만 |
|---|
| 2025.11.26 | ₩19,951 | ₩20,431 | ₩19,443 | ₩19,657 | -1.47% | 34.9만 |
|---|
| 2025.11.25 | ₩19,363 | ₩20,044 | ₩19,229 | ₩19,737 | +1.93% | 51.6만 |
|---|
| 2025.11.24 | ₩20,031 | ₩20,284 | ₩19,043 | ₩19,216 | -4.07% | 48.7만 |
|---|
| 2025.11.21 | ₩20,351 | ₩20,632 | ₩18,762 | ₩20,004 | -1.71% | 41.7만 |
|---|
| 2025.11.20 | ₩20,218 | ₩21,019 | ₩20,004 | ₩20,431 | +1.06% | 36.3만 |
|---|
| 2025.11.19 | ₩21,379 | ₩21,940 | ₩19,797 | ₩20,017 | -6.37% | 92.2만 |
|---|
| 2025.11.18 | ₩20,698 | ₩22,127 | ₩20,431 | ₩21,366 | +3.23% | 75.1만 |
|---|
| 2025.11.17 | ₩22,742 | ₩23,529 | ₩20,698 | ₩20,965 | -7.81% | 113만 |
|---|
| 2025.11.14 | ₩22,969 | ₩23,863 | ₩22,701 | ₩23,316 | +1.51% | 69.6만 |
|---|
| 2025.11.13 | ₩23,983 | ₩24,291 | ₩23,134 | ₩23,716 | -1.11% | 61.6만 |
|---|
| 2025.11.12 | ₩24,571 | ₩24,571 | ₩23,423 | ₩24,291 | -1.14% | 33.4만 |
|---|
| 2025.11.11 | ₩23,369 | ₩24,825 | ₩22,888 | ₩24,571 | +5.14% | 48.3만 |
|---|
| 2025.11.10 | ₩23,035 | ₩23,850 | ₩21,767 | ₩23,636 | +2.61% | 52.6만 |
|---|
| 2025.11.07 | ₩23,703 | ₩24,037 | ₩21,112 | ₩22,822 | -3.72% | 103.3만 |
|---|
| 2025.11.06 | ₩24,544 | ₩26,841 | ₩23,596 | ₩24,291 | -1.03% | 131.8만 |
|---|
| 2025.11.05 | ₩22,421 | ₩24,313 | ₩21,900 | ₩24,090 | +7.44% | 96만 |
|---|
| 2025.11.04 | ₩22,381 | ₩23,463 | ₩21,900 | ₩22,448 | +0.30% | 49만 |
|---|
| 2025.11.03 | ₩23,423 | ₩23,890 | ₩22,368 | ₩23,049 | -1.60% | 50.4만 |
|---|
| 2025.10.31 | ₩22,154 | ₩23,823 | ₩22,067 | ₩23,543 | +6.27% | 51.9만 |
|---|
| 2025.10.30 | ₩22,434 | ₩23,121 | ₩22,020 | ₩22,060 | -1.67% | 44.6만 |
|---|
| 2025.10.29 | ₩22,434 | ₩24,343 | ₩22,417 | ₩22,581 | +0.65% | 66.6만 |
|---|
| 2025.10.28 | ₩22,701 | ₩23,770 | ₩22,341 | ₩22,515 | -0.82% | 95.1만 |
|---|
| 2025.10.27 | ₩24,571 | ₩25,305 | ₩22,450 | ₩23,049 | -6.20% | 142.8만 |
|---|
| 2025.10.24 | ₩22,154 | ₩24,295 | ₩22,121 | ₩24,130 | +8.92% | 191.9만 |
|---|
| 2025.10.23 | ₩18,695 | ₩22,101 | ₩18,682 | ₩21,927 | +17.29% | 225.9만 |
|---|
| 2025.10.22 | ₩18,295 | ₩18,962 | ₩18,134 | ₩18,682 | +2.12% | 53.2만 |
|---|
| 2025.10.21 | ₩18,295 | ₩18,829 | ₩17,907 | ₩18,321 | +0.15% | 45.6만 |
|---|
| 2025.10.20 | ₩18,028 | ₩18,428 | ₩17,907 | ₩18,268 | +1.33% | 43.7만 |
|---|
| 2025.10.17 | ₩18,215 | ₩18,562 | ₩17,694 | ₩17,854 | -1.98% | 84.1만 |
|---|
| 2025.10.16 | ₩18,762 | ₩18,809 | ₩17,841 | ₩18,442 | -1.71% | 62.3만 |
|---|
| 2025.10.15 | ₩19,256 | ₩19,363 | ₩18,402 | ₩18,695 | -2.91% | 67.8만 |
|---|
| 2025.10.14 | ₩18,295 | ₩19,497 | ₩18,295 | ₩18,709 | +2.26% | 104.1만 |
|---|
| 2025.10.13 | ₩18,001 | ₩18,842 | ₩17,933 | ₩18,655 | +3.64% | 44.7만 |
|---|
| 2025.10.10 | ₩18,749 | ₩18,922 | ₩17,774 | ₩17,787 | -5.13% | 55.8만 |
|---|