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 | ₩20,445 | ₩20,471 | ₩20,137 | ₩20,378 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,244 | ₩20,578 | ₩20,191 | ₩20,485 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,458 | ₩20,538 | ₩20,258 | ₩20,378 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,752 | ₩20,992 | ₩20,177 | ₩20,685 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,819 | ₩20,912 | ₩20,672 | ₩20,725 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,712 | ₩20,966 | ₩20,525 | ₩20,872 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,324 | ₩20,565 | ₩19,830 | ₩20,565 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,605 | ₩20,618 | ₩20,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,418 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,739 | ₩20,805 | ₩20,445 | ₩20,538 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩20,966 | ₩21,006 | ₩20,658 | ₩20,765 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,832 | ₩21,153 | ₩20,592 | ₩20,966 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,765 | ₩20,926 | ₩20,592 | ₩20,832 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,113 | ₩21,113 | ₩20,672 | ₩20,699 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,420 | ₩21,474 | ₩21,073 | ₩21,126 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,260 | ₩21,433 | ₩21,246 | ₩21,273 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,033 | ₩21,327 | ₩20,899 | ₩21,260 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,246 | ₩21,260 | ₩20,992 | ₩21,153 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,607 | ₩21,607 | ₩20,739 | ₩21,086 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,607 | ₩21,661 | ₩21,460 | ₩21,567 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,514 | ₩21,848 | ₩21,407 | ₩21,580 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,714 | ₩21,874 | ₩21,460 | ₩21,580 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,153 | ₩21,580 | ₩21,153 | ₩21,514 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,353 | ₩21,607 | ₩21,220 | ₩21,327 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,768 | ₩21,914 | ₩21,460 | ₩21,527 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,407 | ₩21,914 | ₩21,407 | ₩21,888 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,474 | ₩21,754 | ₩21,420 | ₩21,527 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩20,992 | ₩21,554 | ₩20,805 | ₩21,380 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,126 | ₩21,300 | ₩20,832 | ₩20,886 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,594 | ₩21,594 | ₩21,153 | ₩21,246 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,474 | ₩21,540 | ₩21,313 | ₩21,407 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,340 | ₩21,433 | ₩21,126 | ₩21,286 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,433 | ₩21,540 | ₩21,273 | ₩21,527 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,781 | ₩21,834 | ₩21,260 | ₩21,460 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,580 | ₩21,808 | ₩21,340 | ₩21,781 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,808 | ₩21,901 | ₩21,420 | ₩21,580 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,487 | ₩21,634 | ₩21,260 | ₩21,607 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,142 | ₩22,182 | ₩21,500 | ₩21,567 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,235 | ₩22,289 | ₩21,955 | ₩22,088 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,102 | ₩22,302 | ₩22,075 | ₩22,235 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,289 | ₩22,409 | ₩21,955 | ₩22,262 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,222 | ₩22,556 | ₩22,195 | ₩22,275 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,808 | ₩22,275 | ₩21,808 | ₩22,168 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,661 | ₩21,861 | ₩21,647 | ₩21,821 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,714 | ₩21,888 | ₩21,474 | ₩21,580 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,647 | ₩21,754 | ₩21,273 | ₩21,714 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,128 | ₩22,142 | ₩21,727 | ₩21,768 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,928 | ₩22,102 | ₩21,741 | ₩21,955 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,754 | ₩22,088 | ₩21,594 | ₩21,914 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,674 | ₩21,848 | ₩21,567 | ₩21,834 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,260 | ₩21,447 | ₩21,006 | ₩21,407 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,540 | ₩21,741 | ₩21,180 | ₩21,246 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,380 | ₩21,794 | ₩21,286 | ₩21,433 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,153 | ₩21,407 | ₩20,805 | ₩21,380 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,645 | ₩21,260 | ₩20,645 | ₩21,113 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,498 | ₩20,872 | ₩18,454 | ₩20,498 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,792 | ₩21,113 | ₩20,645 | ₩20,966 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,393 | ₩21,407 | ₩20,886 | ₩21,046 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,380 | ₩21,460 | ₩21,153 | ₩21,447 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,567 | ₩21,674 | ₩21,260 | ₩21,380 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,580 | ₩21,901 | ₩21,380 | ₩21,594 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,912 | ₩21,874 | ₩20,912 | ₩21,834 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩20,966 | ₩21,340 | ₩20,939 | ₩21,099 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,059 | ₩21,206 | ₩20,886 | ₩20,939 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,059 | ₩21,086 | ₩20,886 | ₩21,059 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,952 | ₩21,166 | ₩20,792 | ₩21,033 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,672 | ₩21,019 | ₩20,672 | ₩20,952 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,019 | ₩21,086 | ₩20,525 | ₩20,605 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,313 | ₩21,580 | ₩21,019 | ₩21,033 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,073 | ₩21,808 | ₩20,899 | ₩21,353 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,901 | ₩22,008 | ₩21,126 | ₩21,139 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,687 | ₩22,115 | ₩21,674 | ₩21,874 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩21,968 | ₩22,155 | ₩21,727 | ₩21,874 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,142 | ₩22,222 | ₩21,754 | ₩22,128 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,380 | ₩22,409 | ₩21,353 | ₩22,249 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,939 | ₩21,126 | ₩20,872 | ₩21,046 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,912 | ₩21,033 | ₩20,846 | ₩20,952 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,645 | ₩21,019 | ₩20,645 | ₩20,912 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,632 | ₩20,979 | ₩20,578 | ₩20,685 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,565 | ₩20,765 | ₩20,364 | ₩20,645 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,618 | ₩20,832 | ₩20,137 | ₩20,351 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,672 | ₩20,819 | ₩20,391 | ₩20,645 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,086 | ₩21,113 | ₩20,485 | ₩20,511 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,645 | ₩21,233 | ₩20,645 | ₩21,033 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,431 | ₩20,645 | ₩20,151 | ₩20,618 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,752 | ₩20,752 | ₩20,324 | ₩20,351 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,204 | ₩20,685 | ₩20,204 | ₩20,284 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,151 | ₩20,351 | ₩20,017 | ₩20,097 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,017 | ₩20,284 | ₩20,004 | ₩20,044 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,456 | ₩20,017 | ₩19,456 | ₩19,964 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩19,964 | ₩19,964 | ₩19,189 | ₩19,215 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,309 | ₩20,177 | ₩19,309 | ₩19,897 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,362 | ₩19,362 | ₩19,028 | ₩19,336 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,416 | ₩19,416 | ₩19,122 | ₩19,282 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,376 | ₩19,416 | ₩19,175 | ₩19,242 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,376 | ₩19,509 | ₩19,282 | ₩19,456 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,215 | ₩19,496 | ₩19,122 | ₩19,322 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,269 | ₩19,376 | ₩19,095 | ₩19,148 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,908 | ₩19,215 | ₩18,748 | ₩19,202 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,761 | ₩19,202 | ₩18,708 | ₩18,908 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,587 | ₩18,788 | ₩18,440 | ₩18,734 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,467 | ₩18,748 | ₩18,467 | ₩18,641 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,761 | ₩18,841 | ₩18,387 | ₩18,467 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,801 | ₩19,042 | ₩18,801 | ₩18,868 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,547 | ₩18,814 | ₩18,507 | ₩18,667 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,868 | ₩18,975 | ₩18,360 | ₩18,601 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,309 | ₩19,442 | ₩18,854 | ₩18,881 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,389 | ₩19,429 | ₩19,202 | ₩19,322 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,710 | ₩19,763 | ₩19,416 | ₩19,496 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,563 | ₩19,803 | ₩19,563 | ₩19,683 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,349 | ₩19,777 | ₩19,322 | ₩19,469 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,469 | ₩19,536 | ₩19,255 | ₩19,362 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,643 | ₩19,736 | ₩19,389 | ₩19,643 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,349 | ₩19,763 | ₩19,282 | ₩19,589 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,736 | ₩19,870 | ₩19,442 | ₩19,496 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,857 | ₩20,004 | ₩19,536 | ₩19,830 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,148 | ₩19,990 | ₩19,108 | ₩19,656 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,841 | ₩19,309 | ₩18,494 | ₩19,162 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,587 | ₩18,694 | ₩18,454 | ₩18,601 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,721 | ₩18,814 | ₩18,440 | ₩18,534 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,068 | ₩19,068 | ₩18,694 | ₩18,708 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,734 | ₩19,108 | ₩18,694 | ₩18,895 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,841 | ₩19,162 | ₩18,721 | ₩18,761 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,788 | ₩18,868 | ₩18,454 | ₩18,547 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,400 | ₩18,854 | ₩18,267 | ₩18,854 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,454 | ₩18,547 | ₩18,320 | ₩18,400 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,454 | ₩18,534 | ₩18,360 | ₩18,494 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,801 | ₩18,881 | ₩18,440 | ₩18,534 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,814 | ₩19,429 | ₩18,574 | ₩18,748 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,948 | ₩18,948 | ₩18,440 | ₩18,748 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,039 | ₩18,320 | ₩17,973 | ₩18,173 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,852 | ₩18,079 | ₩17,852 | ₩18,039 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,705 | ₩17,986 | ₩17,558 | ₩17,852 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,799 | ₩18,066 | ₩17,799 | ₩17,879 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,772 | ₩17,906 | ₩17,505 | ₩17,745 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,705 | ₩17,839 | ₩17,411 | ₩17,545 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,585 | ₩17,679 | ₩17,425 | ₩17,465 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,545 | ₩17,759 | ₩17,545 | ₩17,692 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,679 | ₩17,946 | ₩17,478 | ₩17,705 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,304 | ₩17,759 | ₩17,238 | ₩17,612 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,451 | ₩17,638 | ₩17,331 | ₩17,451 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,037 | ₩17,064 | ₩16,837 | ₩17,051 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,863 | ₩17,211 | ₩16,783 | ₩16,997 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,077 | ₩17,251 | ₩16,823 | ₩16,863 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,211 | ₩17,358 | ₩16,997 | ₩17,077 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,398 | ₩17,411 | ₩17,117 | ₩17,117 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,198 | ₩17,438 | ₩16,930 | ₩17,077 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,783 | ₩17,278 | ₩16,623 | ₩17,171 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,171 | ₩17,451 | ₩16,930 | ₩17,104 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,371 | ₩17,719 | ₩16,957 | ₩17,318 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,291 | ₩17,518 | ₩16,716 | ₩17,264 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,157 | ₩17,411 | ₩16,917 | ₩17,358 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,745 | ₩17,892 | ₩17,398 | ₩17,558 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,839 | ₩18,106 | ₩17,719 | ₩17,946 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,545 | ₩17,812 | ₩17,224 | ₩17,705 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,478 | ₩18,120 | ₩17,385 | ₩17,852 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,919 | ₩18,026 | ₩17,532 | ₩17,652 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,186 | ₩18,467 | ₩17,986 | ₩18,173 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,866 | ₩18,200 | ₩17,745 | ₩18,133 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,826 | ₩18,106 | ₩17,585 | ₩17,732 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,748 | ₩18,748 | ₩17,705 | ₩17,839 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,387 | ₩18,667 | ₩18,307 | ₩18,547 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,320 | ₩18,467 | ₩18,066 | ₩18,387 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,708 | ₩19,001 | ₩18,333 | ₩18,427 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,708 | ₩18,908 | ₩18,561 | ₩18,708 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,574 | ₩18,774 | ₩18,440 | ₩18,627 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,948 | ₩19,162 | ₩18,494 | ₩18,721 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩18,988 | ₩19,215 | ₩18,654 | ₩18,761 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,841 | ₩19,108 | ₩18,788 | ₩18,841 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,255 | ₩19,362 | ₩18,828 | ₩18,841 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,135 | ₩19,202 | ₩18,935 | ₩19,055 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,095 | ₩19,376 | ₩18,828 | ₩18,908 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,055 | ₩19,442 | ₩18,895 | ₩19,122 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,841 | ₩19,162 | ₩18,520 | ₩18,895 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,093 | ₩19,135 | ₩18,093 | ₩18,841 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,879 | ₩18,226 | ₩17,465 | ₩18,013 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩17,999 | ₩18,173 | ₩17,759 | ₩18,146 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩17,999 | ₩18,160 | ₩17,679 | ₩17,719 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,053 | ₩18,120 | ₩17,946 | ₩18,039 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,307 | ₩18,440 | ₩17,826 | ₩17,973 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,854 | ₩18,881 | ₩18,240 | ₩18,400 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,734 | ₩19,135 | ₩18,467 | ₩18,854 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,307 | ₩18,881 | ₩18,307 | ₩18,734 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,106 | ₩18,333 | ₩17,772 | ₩17,986 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,347 | ₩18,507 | ₩18,173 | ₩18,347 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,932 | ₩18,561 | ₩17,932 | ₩18,373 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,812 | ₩18,013 | ₩17,665 | ₩17,973 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,879 | ₩17,986 | ₩17,652 | ₩17,785 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,692 | ₩18,039 | ₩16,730 | ₩17,772 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,946 | ₩18,200 | ₩17,732 | ₩17,759 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,385 | ₩18,013 | ₩17,385 | ₩17,932 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,411 | ₩17,492 | ₩17,131 | ₩17,411 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,638 | ₩17,638 | ₩17,385 | ₩17,451 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,304 | ₩17,986 | ₩17,304 | ₩17,665 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,708 | ₩19,215 | ₩17,251 | ₩17,438 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,518 | ₩18,627 | ₩17,438 | ₩18,587 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,345 | ₩17,679 | ₩17,304 | ₩17,505 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,425 | ₩17,518 | ₩17,318 | ₩17,358 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,518 | ₩17,558 | ₩17,398 | ₩17,411 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,465 | ₩17,585 | ₩17,345 | ₩17,558 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,692 | ₩17,852 | ₩17,465 | ₩17,465 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,946 | ₩18,307 | ₩17,705 | ₩17,759 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,186 | ₩18,547 | ₩17,705 | ₩17,959 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,026 | ₩18,120 | ₩17,866 | ₩18,066 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,759 | ₩18,039 | ₩17,705 | ₩17,852 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,839 | ₩18,013 | ₩17,679 | ₩17,772 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,906 | ₩18,079 | ₩17,826 | ₩17,826 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,318 | ₩17,986 | ₩17,238 | ₩17,879 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,837 | ₩17,304 | ₩16,837 | ₩17,171 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,249 | ₩17,024 | ₩16,249 | ₩16,877 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,276 | ₩16,596 | ₩16,182 | ₩16,235 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,781 | ₩16,663 | ₩15,728 | ₩16,342 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,714 | ₩15,714 | ₩15,567 | ₩15,621 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,447 | ₩15,688 | ₩15,394 | ₩15,674 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,792 | ₩15,501 | ₩14,792 | ₩15,487 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,113 | ₩15,113 | ₩14,712 | ₩14,739 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,939 | ₩15,193 | ₩14,939 | ₩15,033 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,033 | ₩15,113 | ₩14,953 | ₩15,006 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,832 | ₩15,126 | ₩14,832 | ₩15,046 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,592 | ₩15,060 | ₩14,565 | ₩14,899 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,659 | ₩14,659 | ₩14,432 | ₩14,472 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,231 | ₩14,766 | ₩14,231 | ₩14,632 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,512 | ₩14,725 | ₩14,191 | ₩14,191 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,311 | ₩14,405 | ₩14,191 | ₩14,365 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,084 | ₩14,391 | ₩14,031 | ₩14,271 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,552 | ₩14,739 | ₩14,084 | ₩14,124 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,672 | ₩14,672 | ₩14,418 | ₩14,538 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,365 | ₩14,739 | ₩14,365 | ₩14,725 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,699 | ₩14,832 | ₩14,351 | ₩14,418 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,525 | ₩14,685 | ₩14,338 | ₩14,645 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,538 | ₩14,538 | ₩14,298 | ₩14,458 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,258 | ₩14,525 | ₩14,178 | ₩14,458 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,565 | ₩14,685 | ₩14,351 | ₩14,391 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,391 | ₩14,699 | ₩14,378 | ₩14,645 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,218 | ₩14,405 | ₩14,164 | ₩14,378 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,498 | ₩14,498 | ₩14,084 | ₩14,338 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,191 | ₩14,632 | ₩13,991 | ₩14,552 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,258 | ₩14,365 | ₩14,111 | ₩14,285 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,164 | ₩14,699 | ₩13,830 | ₩14,351 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,458 | ₩14,458 | ₩14,124 | ₩14,164 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,378 | ₩14,846 | ₩14,351 | ₩14,525 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,456 | ₩14,432 | ₩13,416 | ₩14,285 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,175 | ₩13,216 | ₩12,908 | ₩12,962 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,229 | ₩13,403 | ₩13,122 | ₩13,189 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,095 | ₩13,269 | ₩13,095 | ₩13,229 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩12,975 | ₩13,229 | ₩12,935 | ₩13,122 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,895 | ₩13,015 | ₩12,788 | ₩12,895 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,496 | ₩13,496 | ₩12,761 | ₩12,815 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,910 | ₩13,910 | ₩13,563 | ₩13,590 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,443 | ₩13,857 | ₩13,443 | ₩13,803 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,697 | ₩13,697 | ₩13,429 | ₩13,536 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,964 | ₩14,084 | ₩13,469 | ₩13,469 | -3.54% | 8.2만 |
|---|