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 | ₩20,482 | ₩20,509 | ₩20,174 | ₩20,415 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,281 | ₩20,616 | ₩20,227 | ₩20,522 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,495 | ₩20,576 | ₩20,294 | ₩20,415 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,790 | ₩21,031 | ₩20,214 | ₩20,723 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,857 | ₩20,950 | ₩20,709 | ₩20,763 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,750 | ₩21,004 | ₩20,562 | ₩20,910 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,361 | ₩20,602 | ₩19,866 | ₩20,602 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,642 | ₩20,656 | ₩20,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,455 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,776 | ₩20,843 | ₩20,482 | ₩20,576 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩21,004 | ₩21,044 | ₩20,696 | ₩20,803 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,870 | ₩21,191 | ₩20,629 | ₩21,004 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,803 | ₩20,964 | ₩20,629 | ₩20,870 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,151 | ₩21,151 | ₩20,709 | ₩20,736 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,459 | ₩21,513 | ₩21,111 | ₩21,165 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,298 | ₩21,472 | ₩21,285 | ₩21,312 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,071 | ₩21,365 | ₩20,937 | ₩21,298 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,285 | ₩21,298 | ₩21,031 | ₩21,191 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,646 | ₩21,646 | ₩20,776 | ₩21,124 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,646 | ₩21,700 | ₩21,499 | ₩21,606 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,553 | ₩21,887 | ₩21,446 | ₩21,620 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,754 | ₩21,914 | ₩21,499 | ₩21,620 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,191 | ₩21,620 | ₩21,191 | ₩21,553 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,392 | ₩21,646 | ₩21,258 | ₩21,365 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,807 | ₩21,954 | ₩21,499 | ₩21,566 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,446 | ₩21,954 | ₩21,446 | ₩21,928 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,513 | ₩21,794 | ₩21,459 | ₩21,566 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,031 | ₩21,593 | ₩20,843 | ₩21,419 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,165 | ₩21,339 | ₩20,870 | ₩20,924 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,633 | ₩21,633 | ₩21,191 | ₩21,285 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,513 | ₩21,580 | ₩21,352 | ₩21,446 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,379 | ₩21,472 | ₩21,165 | ₩21,325 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,472 | ₩21,580 | ₩21,312 | ₩21,566 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,820 | ₩21,874 | ₩21,298 | ₩21,499 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,620 | ₩21,847 | ₩21,379 | ₩21,820 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,847 | ₩21,941 | ₩21,459 | ₩21,620 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,526 | ₩21,673 | ₩21,298 | ₩21,646 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,182 | ₩22,222 | ₩21,539 | ₩21,606 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,276 | ₩22,329 | ₩21,995 | ₩22,128 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,142 | ₩22,343 | ₩22,115 | ₩22,276 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,329 | ₩22,450 | ₩21,995 | ₩22,302 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,262 | ₩22,597 | ₩22,235 | ₩22,316 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,847 | ₩22,316 | ₩21,847 | ₩22,209 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,700 | ₩21,901 | ₩21,687 | ₩21,861 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,754 | ₩21,928 | ₩21,513 | ₩21,620 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,687 | ₩21,794 | ₩21,312 | ₩21,754 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,169 | ₩22,182 | ₩21,767 | ₩21,807 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,968 | ₩22,142 | ₩21,780 | ₩21,995 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,794 | ₩22,128 | ₩21,633 | ₩21,954 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,713 | ₩21,887 | ₩21,606 | ₩21,874 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,298 | ₩21,486 | ₩21,044 | ₩21,446 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,580 | ₩21,780 | ₩21,218 | ₩21,285 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,419 | ₩21,834 | ₩21,325 | ₩21,472 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,191 | ₩21,446 | ₩20,843 | ₩21,419 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,683 | ₩21,298 | ₩20,683 | ₩21,151 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,535 | ₩20,910 | ₩18,487 | ₩20,535 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,830 | ₩21,151 | ₩20,683 | ₩21,004 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,432 | ₩21,446 | ₩20,924 | ₩21,084 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,419 | ₩21,499 | ₩21,191 | ₩21,486 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,606 | ₩21,713 | ₩21,298 | ₩21,419 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,620 | ₩21,941 | ₩21,419 | ₩21,633 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,950 | ₩21,914 | ₩20,950 | ₩21,874 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩21,004 | ₩21,379 | ₩20,977 | ₩21,138 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,098 | ₩21,245 | ₩20,924 | ₩20,977 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,098 | ₩21,124 | ₩20,924 | ₩21,098 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,991 | ₩21,205 | ₩20,830 | ₩21,071 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,709 | ₩21,057 | ₩20,709 | ₩20,991 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,057 | ₩21,124 | ₩20,562 | ₩20,642 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,352 | ₩21,620 | ₩21,057 | ₩21,071 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,111 | ₩21,847 | ₩20,937 | ₩21,392 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,941 | ₩22,048 | ₩21,165 | ₩21,178 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,727 | ₩22,155 | ₩21,713 | ₩21,914 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩22,008 | ₩22,195 | ₩21,767 | ₩21,914 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,182 | ₩22,262 | ₩21,794 | ₩22,169 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,419 | ₩22,450 | ₩21,392 | ₩22,289 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,977 | ₩21,165 | ₩20,910 | ₩21,084 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,950 | ₩21,071 | ₩20,883 | ₩20,991 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,683 | ₩21,057 | ₩20,683 | ₩20,950 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,669 | ₩21,017 | ₩20,616 | ₩20,723 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,602 | ₩20,803 | ₩20,401 | ₩20,683 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,656 | ₩20,870 | ₩20,174 | ₩20,388 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,709 | ₩20,857 | ₩20,428 | ₩20,683 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,124 | ₩21,151 | ₩20,522 | ₩20,549 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,683 | ₩21,272 | ₩20,683 | ₩21,071 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,468 | ₩20,683 | ₩20,187 | ₩20,656 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,790 | ₩20,790 | ₩20,361 | ₩20,388 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,241 | ₩20,723 | ₩20,241 | ₩20,321 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,187 | ₩20,388 | ₩20,053 | ₩20,134 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,053 | ₩20,321 | ₩20,040 | ₩20,080 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,491 | ₩20,053 | ₩19,491 | ₩20,000 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩20,000 | ₩20,000 | ₩19,223 | ₩19,250 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,344 | ₩20,214 | ₩19,344 | ₩19,933 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,397 | ₩19,397 | ₩19,063 | ₩19,371 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,451 | ₩19,451 | ₩19,157 | ₩19,317 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,411 | ₩19,451 | ₩19,210 | ₩19,277 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,411 | ₩19,545 | ₩19,317 | ₩19,491 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,250 | ₩19,531 | ₩19,157 | ₩19,357 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,304 | ₩19,411 | ₩19,130 | ₩19,183 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,942 | ₩19,250 | ₩18,782 | ₩19,237 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,795 | ₩19,237 | ₩18,742 | ₩18,942 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,621 | ₩18,822 | ₩18,474 | ₩18,768 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,501 | ₩18,782 | ₩18,501 | ₩18,675 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,795 | ₩18,875 | ₩18,420 | ₩18,501 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,835 | ₩19,076 | ₩18,835 | ₩18,902 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,581 | ₩18,849 | ₩18,541 | ₩18,701 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,902 | ₩19,009 | ₩18,393 | ₩18,634 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,344 | ₩19,478 | ₩18,889 | ₩18,916 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,424 | ₩19,464 | ₩19,237 | ₩19,357 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,746 | ₩19,799 | ₩19,451 | ₩19,531 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,598 | ₩19,839 | ₩19,598 | ₩19,719 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,384 | ₩19,812 | ₩19,357 | ₩19,505 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,505 | ₩19,572 | ₩19,290 | ₩19,397 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,679 | ₩19,772 | ₩19,424 | ₩19,679 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,384 | ₩19,799 | ₩19,317 | ₩19,625 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,772 | ₩19,906 | ₩19,478 | ₩19,531 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,893 | ₩20,040 | ₩19,572 | ₩19,866 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,183 | ₩20,027 | ₩19,143 | ₩19,692 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,875 | ₩19,344 | ₩18,527 | ₩19,197 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,621 | ₩18,728 | ₩18,487 | ₩18,634 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,755 | ₩18,849 | ₩18,474 | ₩18,567 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,103 | ₩19,103 | ₩18,728 | ₩18,742 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,768 | ₩19,143 | ₩18,728 | ₩18,929 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,875 | ₩19,197 | ₩18,755 | ₩18,795 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,822 | ₩18,902 | ₩18,487 | ₩18,581 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,434 | ₩18,889 | ₩18,300 | ₩18,889 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,487 | ₩18,581 | ₩18,353 | ₩18,434 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,487 | ₩18,567 | ₩18,393 | ₩18,527 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,835 | ₩18,916 | ₩18,474 | ₩18,567 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,849 | ₩19,464 | ₩18,608 | ₩18,782 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,982 | ₩18,982 | ₩18,474 | ₩18,782 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,072 | ₩18,353 | ₩18,005 | ₩18,206 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,885 | ₩18,112 | ₩17,885 | ₩18,072 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,738 | ₩18,019 | ₩17,590 | ₩17,885 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,831 | ₩18,099 | ₩17,831 | ₩17,912 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,804 | ₩17,938 | ₩17,537 | ₩17,778 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,738 | ₩17,871 | ₩17,443 | ₩17,577 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,617 | ₩17,711 | ₩17,456 | ₩17,497 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,577 | ₩17,791 | ₩17,577 | ₩17,724 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,711 | ₩17,978 | ₩17,510 | ₩17,738 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,336 | ₩17,791 | ₩17,269 | ₩17,644 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,483 | ₩17,671 | ₩17,363 | ₩17,483 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,068 | ₩17,095 | ₩16,867 | ₩17,082 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,894 | ₩17,242 | ₩16,814 | ₩17,028 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,108 | ₩17,282 | ₩16,854 | ₩16,894 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,242 | ₩17,389 | ₩17,028 | ₩17,108 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,430 | ₩17,443 | ₩17,148 | ₩17,148 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,229 | ₩17,470 | ₩16,961 | ₩17,108 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,814 | ₩17,309 | ₩16,653 | ₩17,202 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,202 | ₩17,483 | ₩16,961 | ₩17,135 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,403 | ₩17,751 | ₩16,988 | ₩17,349 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,323 | ₩17,550 | ₩16,747 | ₩17,296 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,189 | ₩17,443 | ₩16,948 | ₩17,389 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,778 | ₩17,925 | ₩17,430 | ₩17,590 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,871 | ₩18,139 | ₩17,751 | ₩17,978 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,577 | ₩17,845 | ₩17,256 | ₩17,738 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,510 | ₩18,153 | ₩17,416 | ₩17,885 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,952 | ₩18,059 | ₩17,563 | ₩17,684 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,219 | ₩18,501 | ₩18,019 | ₩18,206 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,898 | ₩18,233 | ₩17,778 | ₩18,166 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,858 | ₩18,139 | ₩17,617 | ₩17,764 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,782 | ₩18,782 | ₩17,738 | ₩17,871 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,420 | ₩18,701 | ₩18,340 | ₩18,581 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,353 | ₩18,501 | ₩18,099 | ₩18,420 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,742 | ₩19,036 | ₩18,367 | ₩18,460 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,742 | ₩18,942 | ₩18,594 | ₩18,742 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,608 | ₩18,808 | ₩18,474 | ₩18,661 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,982 | ₩19,197 | ₩18,527 | ₩18,755 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,023 | ₩19,250 | ₩18,688 | ₩18,795 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,875 | ₩19,143 | ₩18,822 | ₩18,875 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,290 | ₩19,397 | ₩18,862 | ₩18,875 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,170 | ₩19,237 | ₩18,969 | ₩19,090 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,130 | ₩19,411 | ₩18,862 | ₩18,942 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,090 | ₩19,478 | ₩18,929 | ₩19,157 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,875 | ₩19,197 | ₩18,554 | ₩18,929 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,126 | ₩19,170 | ₩18,126 | ₩18,875 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,912 | ₩18,260 | ₩17,497 | ₩18,045 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,032 | ₩18,206 | ₩17,791 | ₩18,179 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,032 | ₩18,193 | ₩17,711 | ₩17,751 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,086 | ₩18,153 | ₩17,978 | ₩18,072 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,340 | ₩18,474 | ₩17,858 | ₩18,005 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,889 | ₩18,916 | ₩18,273 | ₩18,434 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,768 | ₩19,170 | ₩18,501 | ₩18,889 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,340 | ₩18,916 | ₩18,340 | ₩18,768 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,139 | ₩18,367 | ₩17,804 | ₩18,019 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,380 | ₩18,541 | ₩18,206 | ₩18,380 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,965 | ₩18,594 | ₩17,965 | ₩18,407 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,845 | ₩18,045 | ₩17,697 | ₩18,005 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,912 | ₩18,019 | ₩17,684 | ₩17,818 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,724 | ₩18,072 | ₩16,760 | ₩17,804 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,978 | ₩18,233 | ₩17,764 | ₩17,791 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,416 | ₩18,045 | ₩17,416 | ₩17,965 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,443 | ₩17,523 | ₩17,162 | ₩17,443 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,671 | ₩17,671 | ₩17,416 | ₩17,483 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,336 | ₩18,019 | ₩17,336 | ₩17,697 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,742 | ₩19,250 | ₩17,282 | ₩17,470 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,550 | ₩18,661 | ₩17,470 | ₩18,621 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,376 | ₩17,711 | ₩17,336 | ₩17,537 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,456 | ₩17,550 | ₩17,349 | ₩17,389 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,550 | ₩17,590 | ₩17,430 | ₩17,443 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,497 | ₩17,617 | ₩17,376 | ₩17,590 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,724 | ₩17,885 | ₩17,497 | ₩17,497 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,978 | ₩18,340 | ₩17,738 | ₩17,791 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,219 | ₩18,581 | ₩17,738 | ₩17,992 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,059 | ₩18,153 | ₩17,898 | ₩18,099 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,791 | ₩18,072 | ₩17,738 | ₩17,885 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,871 | ₩18,045 | ₩17,711 | ₩17,804 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,938 | ₩18,112 | ₩17,858 | ₩17,858 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,349 | ₩18,019 | ₩17,269 | ₩17,912 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,867 | ₩17,336 | ₩16,867 | ₩17,202 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,278 | ₩17,055 | ₩16,278 | ₩16,908 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,305 | ₩16,626 | ₩16,211 | ₩16,265 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,810 | ₩16,693 | ₩15,756 | ₩16,372 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,743 | ₩15,743 | ₩15,596 | ₩15,649 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,475 | ₩15,716 | ₩15,422 | ₩15,703 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,819 | ₩15,529 | ₩14,819 | ₩15,515 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,140 | ₩15,140 | ₩14,739 | ₩14,766 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,966 | ₩15,221 | ₩14,966 | ₩15,060 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,060 | ₩15,140 | ₩14,980 | ₩15,033 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,859 | ₩15,154 | ₩14,859 | ₩15,074 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,618 | ₩15,087 | ₩14,592 | ₩14,926 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,685 | ₩14,685 | ₩14,458 | ₩14,498 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,257 | ₩14,792 | ₩14,257 | ₩14,659 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,538 | ₩14,752 | ₩14,217 | ₩14,217 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,337 | ₩14,431 | ₩14,217 | ₩14,391 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,110 | ₩14,418 | ₩14,056 | ₩14,297 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,578 | ₩14,766 | ₩14,110 | ₩14,150 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,699 | ₩14,699 | ₩14,444 | ₩14,565 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,391 | ₩14,766 | ₩14,391 | ₩14,752 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,725 | ₩14,859 | ₩14,377 | ₩14,444 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,551 | ₩14,712 | ₩14,364 | ₩14,672 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,565 | ₩14,565 | ₩14,324 | ₩14,485 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,284 | ₩14,551 | ₩14,203 | ₩14,485 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,592 | ₩14,712 | ₩14,377 | ₩14,418 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,418 | ₩14,725 | ₩14,404 | ₩14,672 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,244 | ₩14,431 | ₩14,190 | ₩14,404 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,525 | ₩14,525 | ₩14,110 | ₩14,364 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,217 | ₩14,659 | ₩14,016 | ₩14,578 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,284 | ₩14,391 | ₩14,136 | ₩14,310 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,190 | ₩14,725 | ₩13,855 | ₩14,377 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,485 | ₩14,485 | ₩14,150 | ₩14,190 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,404 | ₩14,873 | ₩14,377 | ₩14,551 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,481 | ₩14,458 | ₩13,440 | ₩14,310 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,199 | ₩13,240 | ₩12,932 | ₩12,985 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,253 | ₩13,427 | ₩13,146 | ₩13,213 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,119 | ₩13,293 | ₩13,119 | ₩13,253 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩12,999 | ₩13,253 | ₩12,958 | ₩13,146 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,918 | ₩13,039 | ₩12,811 | ₩12,918 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,521 | ₩13,521 | ₩12,784 | ₩12,838 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,936 | ₩13,936 | ₩13,588 | ₩13,614 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,467 | ₩13,882 | ₩13,467 | ₩13,829 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,721 | ₩13,721 | ₩13,454 | ₩13,561 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,989 | ₩14,110 | ₩13,494 | ₩13,494 | -3.54% | 8.2만 |
|---|