시장 데이터를 불러오는 중
전체 종목
Primis Financial Corp. - Common Stock 과거 주가
Primis Financial Corp. - Common Stock · FRST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Primis Financial Corp. - Common Stock · FRST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,502 | ₩20,529 | ₩20,194 | ₩20,435 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,301 | ₩20,636 | ₩20,248 | ₩20,543 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,516 | ₩20,596 | ₩20,315 | ₩20,435 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,811 | ₩21,052 | ₩20,234 | ₩20,744 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,878 | ₩20,971 | ₩20,730 | ₩20,784 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,770 | ₩21,025 | ₩20,583 | ₩20,931 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,382 | ₩20,623 | ₩19,886 | ₩20,623 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,663 | ₩20,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,476 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,797 | ₩20,864 | ₩20,502 | ₩20,596 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩21,025 | ₩21,065 | ₩20,717 | ₩20,824 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,891 | ₩21,213 | ₩20,650 | ₩21,025 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,824 | ₩20,985 | ₩20,650 | ₩20,891 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,172 | ₩21,172 | ₩20,730 | ₩20,757 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,481 | ₩21,534 | ₩21,132 | ₩21,186 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,320 | ₩21,494 | ₩21,306 | ₩21,333 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,092 | ₩21,387 | ₩20,958 | ₩21,320 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,306 | ₩21,320 | ₩21,052 | ₩21,213 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,668 | ₩21,668 | ₩20,797 | ₩21,146 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,668 | ₩21,722 | ₩21,521 | ₩21,628 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,574 | ₩21,909 | ₩21,467 | ₩21,641 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,775 | ₩21,936 | ₩21,521 | ₩21,641 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,213 | ₩21,641 | ₩21,213 | ₩21,574 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,414 | ₩21,668 | ₩21,280 | ₩21,387 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,829 | ₩21,976 | ₩21,521 | ₩21,588 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,467 | ₩21,976 | ₩21,467 | ₩21,950 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,534 | ₩21,816 | ₩21,481 | ₩21,588 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,052 | ₩21,615 | ₩20,864 | ₩21,440 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,186 | ₩21,360 | ₩20,891 | ₩20,945 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,655 | ₩21,655 | ₩21,213 | ₩21,306 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,534 | ₩21,601 | ₩21,373 | ₩21,467 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,400 | ₩21,494 | ₩21,186 | ₩21,347 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,494 | ₩21,601 | ₩21,333 | ₩21,588 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,842 | ₩21,896 | ₩21,320 | ₩21,521 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,641 | ₩21,869 | ₩21,400 | ₩21,842 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,869 | ₩21,963 | ₩21,481 | ₩21,641 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,548 | ₩21,695 | ₩21,320 | ₩21,668 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,204 | ₩22,244 | ₩21,561 | ₩21,628 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,298 | ₩22,352 | ₩22,017 | ₩22,151 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,164 | ₩22,365 | ₩22,137 | ₩22,298 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,352 | ₩22,472 | ₩22,017 | ₩22,325 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,285 | ₩22,620 | ₩22,258 | ₩22,338 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,869 | ₩22,338 | ₩21,869 | ₩22,231 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,722 | ₩21,923 | ₩21,708 | ₩21,883 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,775 | ₩21,950 | ₩21,534 | ₩21,641 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,708 | ₩21,816 | ₩21,333 | ₩21,775 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,191 | ₩22,204 | ₩21,789 | ₩21,829 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,990 | ₩22,164 | ₩21,802 | ₩22,017 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,816 | ₩22,151 | ₩21,655 | ₩21,976 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,735 | ₩21,909 | ₩21,628 | ₩21,896 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,320 | ₩21,507 | ₩21,065 | ₩21,467 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,601 | ₩21,802 | ₩21,239 | ₩21,306 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,440 | ₩21,856 | ₩21,347 | ₩21,494 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,213 | ₩21,467 | ₩20,864 | ₩21,440 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,703 | ₩21,320 | ₩20,703 | ₩21,172 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,556 | ₩20,931 | ₩18,506 | ₩20,556 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,851 | ₩21,172 | ₩20,703 | ₩21,025 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,454 | ₩21,467 | ₩20,945 | ₩21,105 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,440 | ₩21,521 | ₩21,213 | ₩21,507 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,628 | ₩21,735 | ₩21,320 | ₩21,440 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,641 | ₩21,963 | ₩21,440 | ₩21,655 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,971 | ₩21,936 | ₩20,971 | ₩21,896 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩21,025 | ₩21,400 | ₩20,998 | ₩21,159 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,119 | ₩21,266 | ₩20,945 | ₩20,998 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,119 | ₩21,146 | ₩20,945 | ₩21,119 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩21,012 | ₩21,226 | ₩20,851 | ₩21,092 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,730 | ₩21,079 | ₩20,730 | ₩21,012 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,079 | ₩21,146 | ₩20,583 | ₩20,663 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,373 | ₩21,641 | ₩21,079 | ₩21,092 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,132 | ₩21,869 | ₩20,958 | ₩21,414 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,963 | ₩22,070 | ₩21,186 | ₩21,199 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,749 | ₩22,177 | ₩21,735 | ₩21,936 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩22,030 | ₩22,218 | ₩21,789 | ₩21,936 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,204 | ₩22,285 | ₩21,816 | ₩22,191 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,440 | ₩22,472 | ₩21,414 | ₩22,311 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,998 | ₩21,186 | ₩20,931 | ₩21,105 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,971 | ₩21,092 | ₩20,904 | ₩21,012 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,703 | ₩21,079 | ₩20,703 | ₩20,971 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,690 | ₩21,038 | ₩20,636 | ₩20,744 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,623 | ₩20,824 | ₩20,422 | ₩20,703 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,677 | ₩20,891 | ₩20,194 | ₩20,409 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,730 | ₩20,878 | ₩20,449 | ₩20,703 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,146 | ₩21,172 | ₩20,543 | ₩20,569 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,703 | ₩21,293 | ₩20,703 | ₩21,092 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,489 | ₩20,703 | ₩20,208 | ₩20,677 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,811 | ₩20,811 | ₩20,382 | ₩20,409 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,261 | ₩20,744 | ₩20,261 | ₩20,342 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,208 | ₩20,409 | ₩20,073 | ₩20,154 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,073 | ₩20,342 | ₩20,060 | ₩20,100 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,511 | ₩20,073 | ₩19,511 | ₩20,020 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩20,020 | ₩20,020 | ₩19,243 | ₩19,269 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,363 | ₩20,234 | ₩19,363 | ₩19,953 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,417 | ₩19,417 | ₩19,082 | ₩19,390 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,470 | ₩19,470 | ₩19,176 | ₩19,336 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,430 | ₩19,470 | ₩19,229 | ₩19,296 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,430 | ₩19,564 | ₩19,336 | ₩19,511 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,269 | ₩19,551 | ₩19,176 | ₩19,377 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,323 | ₩19,430 | ₩19,149 | ₩19,202 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,961 | ₩19,269 | ₩18,800 | ₩19,256 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,814 | ₩19,256 | ₩18,760 | ₩18,961 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,640 | ₩18,841 | ₩18,492 | ₩18,787 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,519 | ₩18,800 | ₩18,519 | ₩18,693 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,814 | ₩18,894 | ₩18,439 | ₩18,519 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,854 | ₩19,095 | ₩18,854 | ₩18,921 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,599 | ₩18,867 | ₩18,559 | ₩18,720 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,921 | ₩19,028 | ₩18,412 | ₩18,653 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,363 | ₩19,497 | ₩18,908 | ₩18,934 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,444 | ₩19,484 | ₩19,256 | ₩19,377 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,765 | ₩19,819 | ₩19,470 | ₩19,551 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,618 | ₩19,859 | ₩19,618 | ₩19,738 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,403 | ₩19,832 | ₩19,377 | ₩19,524 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,524 | ₩19,591 | ₩19,310 | ₩19,417 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,698 | ₩19,792 | ₩19,444 | ₩19,698 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,403 | ₩19,819 | ₩19,336 | ₩19,645 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,792 | ₩19,926 | ₩19,497 | ₩19,551 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,913 | ₩20,060 | ₩19,591 | ₩19,886 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,202 | ₩20,047 | ₩19,162 | ₩19,712 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,894 | ₩19,363 | ₩18,546 | ₩19,216 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,640 | ₩18,747 | ₩18,506 | ₩18,653 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,774 | ₩18,867 | ₩18,492 | ₩18,586 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,122 | ₩19,122 | ₩18,747 | ₩18,760 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,787 | ₩19,162 | ₩18,747 | ₩18,948 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,894 | ₩19,216 | ₩18,774 | ₩18,814 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,841 | ₩18,921 | ₩18,506 | ₩18,599 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,452 | ₩18,908 | ₩18,318 | ₩18,908 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,506 | ₩18,599 | ₩18,372 | ₩18,452 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,506 | ₩18,586 | ₩18,412 | ₩18,546 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,854 | ₩18,934 | ₩18,492 | ₩18,586 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,867 | ₩19,484 | ₩18,626 | ₩18,800 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩19,001 | ₩19,001 | ₩18,492 | ₩18,800 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,090 | ₩18,372 | ₩18,023 | ₩18,224 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,903 | ₩18,130 | ₩17,903 | ₩18,090 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,755 | ₩18,037 | ₩17,608 | ₩17,903 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,849 | ₩18,117 | ₩17,849 | ₩17,929 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,822 | ₩17,956 | ₩17,554 | ₩17,795 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,755 | ₩17,889 | ₩17,460 | ₩17,594 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,635 | ₩17,728 | ₩17,474 | ₩17,514 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,594 | ₩17,809 | ₩17,594 | ₩17,742 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,728 | ₩17,996 | ₩17,527 | ₩17,755 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,353 | ₩17,809 | ₩17,286 | ₩17,661 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,501 | ₩17,688 | ₩17,380 | ₩17,501 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,085 | ₩17,112 | ₩16,884 | ₩17,099 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,911 | ₩17,259 | ₩16,831 | ₩17,045 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,125 | ₩17,300 | ₩16,871 | ₩16,911 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,259 | ₩17,407 | ₩17,045 | ₩17,125 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,447 | ₩17,460 | ₩17,166 | ₩17,166 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,246 | ₩17,487 | ₩16,978 | ₩17,125 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,831 | ₩17,326 | ₩16,670 | ₩17,219 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,219 | ₩17,501 | ₩16,978 | ₩17,152 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,420 | ₩17,769 | ₩17,005 | ₩17,367 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,340 | ₩17,568 | ₩16,764 | ₩17,313 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,206 | ₩17,460 | ₩16,965 | ₩17,407 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,795 | ₩17,943 | ₩17,447 | ₩17,608 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,889 | ₩18,157 | ₩17,769 | ₩17,996 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,594 | ₩17,862 | ₩17,273 | ₩17,755 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,527 | ₩18,171 | ₩17,434 | ₩17,903 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,970 | ₩18,077 | ₩17,581 | ₩17,702 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,238 | ₩18,519 | ₩18,037 | ₩18,224 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,916 | ₩18,251 | ₩17,795 | ₩18,184 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,876 | ₩18,157 | ₩17,635 | ₩17,782 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,800 | ₩18,800 | ₩17,755 | ₩17,889 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,439 | ₩18,720 | ₩18,358 | ₩18,599 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,372 | ₩18,519 | ₩18,117 | ₩18,439 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,760 | ₩19,055 | ₩18,385 | ₩18,479 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,760 | ₩18,961 | ₩18,613 | ₩18,760 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,626 | ₩18,827 | ₩18,492 | ₩18,680 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩19,001 | ₩19,216 | ₩18,546 | ₩18,774 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,042 | ₩19,269 | ₩18,707 | ₩18,814 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,894 | ₩19,162 | ₩18,841 | ₩18,894 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,310 | ₩19,417 | ₩18,881 | ₩18,894 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,189 | ₩19,256 | ₩18,988 | ₩19,109 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,149 | ₩19,430 | ₩18,881 | ₩18,961 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,109 | ₩19,497 | ₩18,948 | ₩19,176 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,894 | ₩19,216 | ₩18,573 | ₩18,948 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,144 | ₩19,189 | ₩18,144 | ₩18,894 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,929 | ₩18,278 | ₩17,514 | ₩18,063 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,050 | ₩18,224 | ₩17,809 | ₩18,197 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,050 | ₩18,211 | ₩17,728 | ₩17,769 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,104 | ₩18,171 | ₩17,996 | ₩18,090 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,358 | ₩18,492 | ₩17,876 | ₩18,023 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,908 | ₩18,934 | ₩18,291 | ₩18,452 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,787 | ₩19,189 | ₩18,519 | ₩18,908 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,358 | ₩18,934 | ₩18,358 | ₩18,787 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,157 | ₩18,385 | ₩17,822 | ₩18,037 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,398 | ₩18,559 | ₩18,224 | ₩18,398 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,983 | ₩18,613 | ₩17,983 | ₩18,425 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,862 | ₩18,063 | ₩17,715 | ₩18,023 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,929 | ₩18,037 | ₩17,702 | ₩17,836 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,742 | ₩18,090 | ₩16,777 | ₩17,822 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,996 | ₩18,251 | ₩17,782 | ₩17,809 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,434 | ₩18,063 | ₩17,434 | ₩17,983 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,460 | ₩17,541 | ₩17,179 | ₩17,460 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,688 | ₩17,688 | ₩17,434 | ₩17,501 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,353 | ₩18,037 | ₩17,353 | ₩17,715 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,760 | ₩19,269 | ₩17,300 | ₩17,487 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,568 | ₩18,680 | ₩17,487 | ₩18,640 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,393 | ₩17,728 | ₩17,353 | ₩17,554 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,474 | ₩17,568 | ₩17,367 | ₩17,407 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,568 | ₩17,608 | ₩17,447 | ₩17,460 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,514 | ₩17,635 | ₩17,393 | ₩17,608 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,742 | ₩17,903 | ₩17,514 | ₩17,514 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,996 | ₩18,358 | ₩17,755 | ₩17,809 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,238 | ₩18,599 | ₩17,755 | ₩18,010 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,077 | ₩18,171 | ₩17,916 | ₩18,117 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,809 | ₩18,090 | ₩17,755 | ₩17,903 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,889 | ₩18,063 | ₩17,728 | ₩17,822 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,956 | ₩18,130 | ₩17,876 | ₩17,876 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,367 | ₩18,037 | ₩17,286 | ₩17,929 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,884 | ₩17,353 | ₩16,884 | ₩17,219 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,295 | ₩17,072 | ₩16,295 | ₩16,924 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,321 | ₩16,643 | ₩16,228 | ₩16,281 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,826 | ₩16,710 | ₩15,772 | ₩16,388 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,759 | ₩15,759 | ₩15,611 | ₩15,665 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,491 | ₩15,732 | ₩15,437 | ₩15,718 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,834 | ₩15,544 | ₩14,834 | ₩15,531 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,156 | ₩15,156 | ₩14,754 | ₩14,780 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,981 | ₩15,236 | ₩14,981 | ₩15,075 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,075 | ₩15,156 | ₩14,995 | ₩15,048 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,874 | ₩15,169 | ₩14,874 | ₩15,089 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,633 | ₩15,102 | ₩14,606 | ₩14,941 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,700 | ₩14,700 | ₩14,472 | ₩14,512 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,271 | ₩14,807 | ₩14,271 | ₩14,673 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,553 | ₩14,767 | ₩14,231 | ₩14,231 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,352 | ₩14,445 | ₩14,231 | ₩14,405 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,124 | ₩14,432 | ₩14,070 | ₩14,311 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,593 | ₩14,780 | ₩14,124 | ₩14,164 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,713 | ₩14,713 | ₩14,459 | ₩14,579 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,405 | ₩14,780 | ₩14,405 | ₩14,767 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,740 | ₩14,874 | ₩14,392 | ₩14,459 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,566 | ₩14,727 | ₩14,378 | ₩14,687 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,579 | ₩14,579 | ₩14,338 | ₩14,499 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,298 | ₩14,566 | ₩14,218 | ₩14,499 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,606 | ₩14,727 | ₩14,392 | ₩14,432 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,432 | ₩14,740 | ₩14,419 | ₩14,687 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,258 | ₩14,445 | ₩14,204 | ₩14,419 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,539 | ₩14,539 | ₩14,124 | ₩14,378 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,231 | ₩14,673 | ₩14,030 | ₩14,593 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,298 | ₩14,405 | ₩14,151 | ₩14,325 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,204 | ₩14,740 | ₩13,869 | ₩14,392 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,499 | ₩14,499 | ₩14,164 | ₩14,204 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,419 | ₩14,888 | ₩14,392 | ₩14,566 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,494 | ₩14,472 | ₩13,454 | ₩14,325 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,213 | ₩13,253 | ₩12,945 | ₩12,998 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,266 | ₩13,440 | ₩13,159 | ₩13,226 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,132 | ₩13,306 | ₩13,132 | ₩13,266 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩13,012 | ₩13,266 | ₩12,971 | ₩13,159 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,931 | ₩13,052 | ₩12,824 | ₩12,931 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,534 | ₩13,534 | ₩12,797 | ₩12,851 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,950 | ₩13,950 | ₩13,601 | ₩13,628 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,481 | ₩13,896 | ₩13,481 | ₩13,842 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,735 | ₩13,735 | ₩13,467 | ₩13,574 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩14,003 | ₩14,124 | ₩13,507 | ₩13,507 | -3.54% | 8.2만 |
|---|