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 | ₩20,458 | ₩20,485 | ₩20,151 | ₩20,391 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,258 | ₩20,592 | ₩20,204 | ₩20,498 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,472 | ₩20,552 | ₩20,271 | ₩20,391 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,766 | ₩21,006 | ₩20,191 | ₩20,699 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,833 | ₩20,926 | ₩20,686 | ₩20,739 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,726 | ₩20,980 | ₩20,538 | ₩20,886 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,338 | ₩20,579 | ₩19,843 | ₩20,579 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,619 | ₩20,632 | ₩20,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,431 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,752 | ₩20,819 | ₩20,458 | ₩20,552 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩20,980 | ₩21,020 | ₩20,672 | ₩20,779 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,846 | ₩21,167 | ₩20,605 | ₩20,980 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,779 | ₩20,940 | ₩20,605 | ₩20,846 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,127 | ₩21,127 | ₩20,686 | ₩20,712 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,434 | ₩21,488 | ₩21,087 | ₩21,140 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,274 | ₩21,448 | ₩21,261 | ₩21,287 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,047 | ₩21,341 | ₩20,913 | ₩21,274 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,261 | ₩21,274 | ₩21,006 | ₩21,167 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,622 | ₩21,622 | ₩20,752 | ₩21,100 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,622 | ₩21,675 | ₩21,474 | ₩21,581 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,528 | ₩21,862 | ₩21,421 | ₩21,595 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,729 | ₩21,889 | ₩21,474 | ₩21,595 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,167 | ₩21,595 | ₩21,167 | ₩21,528 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,367 | ₩21,622 | ₩21,234 | ₩21,341 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,782 | ₩21,929 | ₩21,474 | ₩21,541 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,421 | ₩21,929 | ₩21,421 | ₩21,902 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,488 | ₩21,769 | ₩21,434 | ₩21,541 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,006 | ₩21,568 | ₩20,819 | ₩21,394 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,140 | ₩21,314 | ₩20,846 | ₩20,899 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,608 | ₩21,608 | ₩21,167 | ₩21,261 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,488 | ₩21,555 | ₩21,327 | ₩21,421 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,354 | ₩21,448 | ₩21,140 | ₩21,301 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,448 | ₩21,555 | ₩21,287 | ₩21,541 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,795 | ₩21,849 | ₩21,274 | ₩21,474 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,595 | ₩21,822 | ₩21,354 | ₩21,795 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,822 | ₩21,916 | ₩21,434 | ₩21,595 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,501 | ₩21,648 | ₩21,274 | ₩21,622 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,156 | ₩22,197 | ₩21,515 | ₩21,581 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,250 | ₩22,303 | ₩21,969 | ₩22,103 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,116 | ₩22,317 | ₩22,090 | ₩22,250 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,303 | ₩22,424 | ₩21,969 | ₩22,277 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,237 | ₩22,571 | ₩22,210 | ₩22,290 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,822 | ₩22,290 | ₩21,822 | ₩22,183 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,675 | ₩21,876 | ₩21,662 | ₩21,835 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,729 | ₩21,902 | ₩21,488 | ₩21,595 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,662 | ₩21,769 | ₩21,287 | ₩21,729 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,143 | ₩22,156 | ₩21,742 | ₩21,782 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,942 | ₩22,116 | ₩21,755 | ₩21,969 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,769 | ₩22,103 | ₩21,608 | ₩21,929 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,688 | ₩21,862 | ₩21,581 | ₩21,849 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,274 | ₩21,461 | ₩21,020 | ₩21,421 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,555 | ₩21,755 | ₩21,194 | ₩21,261 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,394 | ₩21,809 | ₩21,301 | ₩21,448 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,167 | ₩21,421 | ₩20,819 | ₩21,394 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,659 | ₩21,274 | ₩20,659 | ₩21,127 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,512 | ₩20,886 | ₩18,466 | ₩20,512 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,806 | ₩21,127 | ₩20,659 | ₩20,980 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,408 | ₩21,421 | ₩20,899 | ₩21,060 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,394 | ₩21,474 | ₩21,167 | ₩21,461 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,581 | ₩21,688 | ₩21,274 | ₩21,394 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,595 | ₩21,916 | ₩21,394 | ₩21,608 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,926 | ₩21,889 | ₩20,926 | ₩21,849 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩20,980 | ₩21,354 | ₩20,953 | ₩21,113 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,073 | ₩21,220 | ₩20,899 | ₩20,953 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,073 | ₩21,100 | ₩20,899 | ₩21,073 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,966 | ₩21,180 | ₩20,806 | ₩21,047 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,686 | ₩21,033 | ₩20,686 | ₩20,966 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,033 | ₩21,100 | ₩20,538 | ₩20,619 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,327 | ₩21,595 | ₩21,033 | ₩21,047 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,087 | ₩21,822 | ₩20,913 | ₩21,367 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,916 | ₩22,023 | ₩21,140 | ₩21,154 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,702 | ₩22,130 | ₩21,688 | ₩21,889 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩21,983 | ₩22,170 | ₩21,742 | ₩21,889 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,156 | ₩22,237 | ₩21,769 | ₩22,143 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,394 | ₩22,424 | ₩21,367 | ₩22,263 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,953 | ₩21,140 | ₩20,886 | ₩21,060 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,926 | ₩21,047 | ₩20,859 | ₩20,966 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,659 | ₩21,033 | ₩20,659 | ₩20,926 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,645 | ₩20,993 | ₩20,592 | ₩20,699 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,579 | ₩20,779 | ₩20,378 | ₩20,659 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,632 | ₩20,846 | ₩20,151 | ₩20,365 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,686 | ₩20,833 | ₩20,405 | ₩20,659 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,100 | ₩21,127 | ₩20,498 | ₩20,525 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,659 | ₩21,247 | ₩20,659 | ₩21,047 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,445 | ₩20,659 | ₩20,164 | ₩20,632 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,766 | ₩20,766 | ₩20,338 | ₩20,365 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,218 | ₩20,699 | ₩20,218 | ₩20,298 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,164 | ₩20,365 | ₩20,030 | ₩20,111 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,030 | ₩20,298 | ₩20,017 | ₩20,057 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,469 | ₩20,030 | ₩19,469 | ₩19,977 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩19,977 | ₩19,977 | ₩19,201 | ₩19,228 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,322 | ₩20,191 | ₩19,322 | ₩19,910 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,375 | ₩19,375 | ₩19,041 | ₩19,348 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,429 | ₩19,429 | ₩19,134 | ₩19,295 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,389 | ₩19,429 | ₩19,188 | ₩19,255 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,389 | ₩19,522 | ₩19,295 | ₩19,469 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,228 | ₩19,509 | ₩19,134 | ₩19,335 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,282 | ₩19,389 | ₩19,108 | ₩19,161 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,921 | ₩19,228 | ₩18,760 | ₩19,215 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,773 | ₩19,215 | ₩18,720 | ₩18,921 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,600 | ₩18,800 | ₩18,453 | ₩18,747 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,479 | ₩18,760 | ₩18,479 | ₩18,653 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,773 | ₩18,854 | ₩18,399 | ₩18,479 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,814 | ₩19,054 | ₩18,814 | ₩18,880 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,560 | ₩18,827 | ₩18,519 | ₩18,680 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,880 | ₩18,987 | ₩18,372 | ₩18,613 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,322 | ₩19,455 | ₩18,867 | ₩18,894 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,402 | ₩19,442 | ₩19,215 | ₩19,335 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,723 | ₩19,776 | ₩19,429 | ₩19,509 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,576 | ₩19,816 | ₩19,576 | ₩19,696 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,362 | ₩19,790 | ₩19,335 | ₩19,482 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,482 | ₩19,549 | ₩19,268 | ₩19,375 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,656 | ₩19,750 | ₩19,402 | ₩19,656 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,362 | ₩19,776 | ₩19,295 | ₩19,602 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,750 | ₩19,883 | ₩19,455 | ₩19,509 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,870 | ₩20,017 | ₩19,549 | ₩19,843 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,161 | ₩20,004 | ₩19,121 | ₩19,669 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,854 | ₩19,322 | ₩18,506 | ₩19,175 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,600 | ₩18,707 | ₩18,466 | ₩18,613 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,733 | ₩18,827 | ₩18,453 | ₩18,546 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,081 | ₩19,081 | ₩18,707 | ₩18,720 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,747 | ₩19,121 | ₩18,707 | ₩18,907 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,854 | ₩19,175 | ₩18,733 | ₩18,773 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,800 | ₩18,880 | ₩18,466 | ₩18,560 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,412 | ₩18,867 | ₩18,279 | ₩18,867 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,466 | ₩18,560 | ₩18,332 | ₩18,412 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,466 | ₩18,546 | ₩18,372 | ₩18,506 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,814 | ₩18,894 | ₩18,453 | ₩18,546 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,827 | ₩19,442 | ₩18,586 | ₩18,760 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,961 | ₩18,961 | ₩18,453 | ₩18,760 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,051 | ₩18,332 | ₩17,985 | ₩18,185 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,864 | ₩18,092 | ₩17,864 | ₩18,051 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,717 | ₩17,998 | ₩17,570 | ₩17,864 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,811 | ₩18,078 | ₩17,811 | ₩17,891 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,784 | ₩17,918 | ₩17,517 | ₩17,757 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,717 | ₩17,851 | ₩17,423 | ₩17,557 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,597 | ₩17,690 | ₩17,436 | ₩17,476 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,557 | ₩17,771 | ₩17,557 | ₩17,704 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,690 | ₩17,958 | ₩17,490 | ₩17,717 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,316 | ₩17,771 | ₩17,249 | ₩17,624 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,463 | ₩17,650 | ₩17,343 | ₩17,463 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,049 | ₩17,075 | ₩16,848 | ₩17,062 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,875 | ₩17,222 | ₩16,794 | ₩17,008 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,089 | ₩17,262 | ₩16,835 | ₩16,875 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,222 | ₩17,369 | ₩17,008 | ₩17,089 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,410 | ₩17,423 | ₩17,129 | ₩17,129 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,209 | ₩17,450 | ₩16,942 | ₩17,089 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,794 | ₩17,289 | ₩16,634 | ₩17,182 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,182 | ₩17,463 | ₩16,942 | ₩17,115 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,383 | ₩17,730 | ₩16,968 | ₩17,329 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,303 | ₩17,530 | ₩16,728 | ₩17,276 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,169 | ₩17,423 | ₩16,928 | ₩17,369 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,757 | ₩17,904 | ₩17,410 | ₩17,570 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,851 | ₩18,118 | ₩17,730 | ₩17,958 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,557 | ₩17,824 | ₩17,236 | ₩17,717 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,490 | ₩18,132 | ₩17,396 | ₩17,864 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,931 | ₩18,038 | ₩17,543 | ₩17,664 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,198 | ₩18,479 | ₩17,998 | ₩18,185 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,878 | ₩18,212 | ₩17,757 | ₩18,145 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,837 | ₩18,118 | ₩17,597 | ₩17,744 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,760 | ₩18,760 | ₩17,717 | ₩17,851 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,399 | ₩18,680 | ₩18,319 | ₩18,560 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,332 | ₩18,479 | ₩18,078 | ₩18,399 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,720 | ₩19,014 | ₩18,346 | ₩18,439 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,720 | ₩18,921 | ₩18,573 | ₩18,720 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,586 | ₩18,787 | ₩18,453 | ₩18,640 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,961 | ₩19,175 | ₩18,506 | ₩18,733 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,001 | ₩19,228 | ₩18,666 | ₩18,773 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,854 | ₩19,121 | ₩18,800 | ₩18,854 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,268 | ₩19,375 | ₩18,840 | ₩18,854 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,148 | ₩19,215 | ₩18,947 | ₩19,068 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,108 | ₩19,389 | ₩18,840 | ₩18,921 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,068 | ₩19,455 | ₩18,907 | ₩19,134 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,854 | ₩19,175 | ₩18,533 | ₩18,907 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,105 | ₩19,148 | ₩18,105 | ₩18,854 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,891 | ₩18,239 | ₩17,476 | ₩18,025 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,011 | ₩18,185 | ₩17,771 | ₩18,158 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,011 | ₩18,172 | ₩17,690 | ₩17,730 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,065 | ₩18,132 | ₩17,958 | ₩18,051 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,319 | ₩18,453 | ₩17,837 | ₩17,985 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,867 | ₩18,894 | ₩18,252 | ₩18,412 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,747 | ₩19,148 | ₩18,479 | ₩18,867 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,319 | ₩18,894 | ₩18,319 | ₩18,747 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,118 | ₩18,346 | ₩17,784 | ₩17,998 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,359 | ₩18,519 | ₩18,185 | ₩18,359 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,944 | ₩18,573 | ₩17,944 | ₩18,386 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,824 | ₩18,025 | ₩17,677 | ₩17,985 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,891 | ₩17,998 | ₩17,664 | ₩17,797 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,704 | ₩18,051 | ₩16,741 | ₩17,784 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,958 | ₩18,212 | ₩17,744 | ₩17,771 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,396 | ₩18,025 | ₩17,396 | ₩17,944 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,423 | ₩17,503 | ₩17,142 | ₩17,423 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,650 | ₩17,650 | ₩17,396 | ₩17,463 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,316 | ₩17,998 | ₩17,316 | ₩17,677 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,720 | ₩19,228 | ₩17,262 | ₩17,450 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,530 | ₩18,640 | ₩17,450 | ₩18,600 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,356 | ₩17,690 | ₩17,316 | ₩17,517 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,436 | ₩17,530 | ₩17,329 | ₩17,369 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,530 | ₩17,570 | ₩17,410 | ₩17,423 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,476 | ₩17,597 | ₩17,356 | ₩17,570 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,704 | ₩17,864 | ₩17,476 | ₩17,476 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,958 | ₩18,319 | ₩17,717 | ₩17,771 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,198 | ₩18,560 | ₩17,717 | ₩17,971 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,038 | ₩18,132 | ₩17,878 | ₩18,078 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,771 | ₩18,051 | ₩17,717 | ₩17,864 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,851 | ₩18,025 | ₩17,690 | ₩17,784 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,918 | ₩18,092 | ₩17,837 | ₩17,837 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,329 | ₩17,998 | ₩17,249 | ₩17,891 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,848 | ₩17,316 | ₩16,848 | ₩17,182 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,260 | ₩17,035 | ₩16,260 | ₩16,888 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,286 | ₩16,607 | ₩16,193 | ₩16,246 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,792 | ₩16,674 | ₩15,738 | ₩16,353 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,725 | ₩15,725 | ₩15,578 | ₩15,631 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,457 | ₩15,698 | ₩15,404 | ₩15,685 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,802 | ₩15,511 | ₩14,802 | ₩15,497 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,123 | ₩15,123 | ₩14,722 | ₩14,749 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,949 | ₩15,203 | ₩14,949 | ₩15,043 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,043 | ₩15,123 | ₩14,963 | ₩15,016 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,842 | ₩15,136 | ₩14,842 | ₩15,056 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,602 | ₩15,070 | ₩14,575 | ₩14,909 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,668 | ₩14,668 | ₩14,441 | ₩14,481 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,241 | ₩14,775 | ₩14,241 | ₩14,642 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,521 | ₩14,735 | ₩14,200 | ₩14,200 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,321 | ₩14,414 | ₩14,200 | ₩14,374 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,093 | ₩14,401 | ₩14,040 | ₩14,281 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,561 | ₩14,749 | ₩14,093 | ₩14,134 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,682 | ₩14,682 | ₩14,428 | ₩14,548 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,374 | ₩14,749 | ₩14,374 | ₩14,735 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,709 | ₩14,842 | ₩14,361 | ₩14,428 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,535 | ₩14,695 | ₩14,348 | ₩14,655 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,548 | ₩14,548 | ₩14,307 | ₩14,468 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,267 | ₩14,535 | ₩14,187 | ₩14,468 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,575 | ₩14,695 | ₩14,361 | ₩14,401 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,401 | ₩14,709 | ₩14,388 | ₩14,655 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,227 | ₩14,414 | ₩14,174 | ₩14,388 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,508 | ₩14,508 | ₩14,093 | ₩14,348 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,200 | ₩14,642 | ₩14,000 | ₩14,561 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,267 | ₩14,374 | ₩14,120 | ₩14,294 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,174 | ₩14,709 | ₩13,839 | ₩14,361 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,468 | ₩14,468 | ₩14,134 | ₩14,174 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,388 | ₩14,856 | ₩14,361 | ₩14,535 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,465 | ₩14,441 | ₩13,425 | ₩14,294 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,184 | ₩13,224 | ₩12,917 | ₩12,970 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,238 | ₩13,412 | ₩13,131 | ₩13,198 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,104 | ₩13,278 | ₩13,104 | ₩13,238 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩12,984 | ₩13,238 | ₩12,944 | ₩13,131 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,903 | ₩13,024 | ₩12,796 | ₩12,903 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,505 | ₩13,505 | ₩12,770 | ₩12,823 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,920 | ₩13,920 | ₩13,572 | ₩13,599 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,452 | ₩13,866 | ₩13,452 | ₩13,813 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,706 | ₩13,706 | ₩13,438 | ₩13,545 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,973 | ₩14,093 | ₩13,478 | ₩13,478 | -3.54% | 8.2만 |
|---|