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 | ₩20,491 | ₩20,518 | ₩20,183 | ₩20,424 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,290 | ₩20,625 | ₩20,237 | ₩20,531 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,504 | ₩20,585 | ₩20,303 | ₩20,424 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,799 | ₩21,040 | ₩20,223 | ₩20,732 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,866 | ₩20,960 | ₩20,719 | ₩20,772 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,759 | ₩21,013 | ₩20,571 | ₩20,920 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,370 | ₩20,612 | ₩19,875 | ₩20,612 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,652 | ₩20,665 | ₩20,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,464 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,786 | ₩20,853 | ₩20,491 | ₩20,585 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩21,013 | ₩21,053 | ₩20,705 | ₩20,812 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,879 | ₩21,201 | ₩20,638 | ₩21,013 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,812 | ₩20,973 | ₩20,638 | ₩20,879 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,161 | ₩21,161 | ₩20,719 | ₩20,745 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,469 | ₩21,522 | ₩21,120 | ₩21,174 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,308 | ₩21,482 | ₩21,295 | ₩21,321 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,080 | ₩21,375 | ₩20,946 | ₩21,308 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,295 | ₩21,308 | ₩21,040 | ₩21,201 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,656 | ₩21,656 | ₩20,786 | ₩21,134 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,656 | ₩21,710 | ₩21,509 | ₩21,616 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,562 | ₩21,897 | ₩21,455 | ₩21,629 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,763 | ₩21,924 | ₩21,509 | ₩21,629 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,201 | ₩21,629 | ₩21,201 | ₩21,562 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,402 | ₩21,656 | ₩21,268 | ₩21,375 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,817 | ₩21,964 | ₩21,509 | ₩21,576 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,455 | ₩21,964 | ₩21,455 | ₩21,937 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,522 | ₩21,803 | ₩21,469 | ₩21,576 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,040 | ₩21,603 | ₩20,853 | ₩21,428 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,174 | ₩21,348 | ₩20,879 | ₩20,933 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,643 | ₩21,643 | ₩21,201 | ₩21,295 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,522 | ₩21,589 | ₩21,362 | ₩21,455 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,388 | ₩21,482 | ₩21,174 | ₩21,335 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,482 | ₩21,589 | ₩21,321 | ₩21,576 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,830 | ₩21,884 | ₩21,308 | ₩21,509 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,629 | ₩21,857 | ₩21,388 | ₩21,830 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,857 | ₩21,951 | ₩21,469 | ₩21,629 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,536 | ₩21,683 | ₩21,308 | ₩21,656 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,192 | ₩22,232 | ₩21,549 | ₩21,616 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,286 | ₩22,339 | ₩22,004 | ₩22,138 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,152 | ₩22,353 | ₩22,125 | ₩22,286 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,339 | ₩22,460 | ₩22,004 | ₩22,312 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,272 | ₩22,607 | ₩22,245 | ₩22,326 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,857 | ₩22,326 | ₩21,857 | ₩22,219 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,710 | ₩21,911 | ₩21,696 | ₩21,870 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,763 | ₩21,937 | ₩21,522 | ₩21,629 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,696 | ₩21,803 | ₩21,321 | ₩21,763 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,178 | ₩22,192 | ₩21,777 | ₩21,817 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,978 | ₩22,152 | ₩21,790 | ₩22,004 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,803 | ₩22,138 | ₩21,643 | ₩21,964 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,723 | ₩21,897 | ₩21,616 | ₩21,884 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,308 | ₩21,495 | ₩21,053 | ₩21,455 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,589 | ₩21,790 | ₩21,228 | ₩21,295 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,428 | ₩21,844 | ₩21,335 | ₩21,482 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,201 | ₩21,455 | ₩20,853 | ₩21,428 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,692 | ₩21,308 | ₩20,692 | ₩21,161 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,545 | ₩20,920 | ₩18,495 | ₩20,545 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,839 | ₩21,161 | ₩20,692 | ₩21,013 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,442 | ₩21,455 | ₩20,933 | ₩21,094 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,428 | ₩21,509 | ₩21,201 | ₩21,495 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,616 | ₩21,723 | ₩21,308 | ₩21,428 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,629 | ₩21,951 | ₩21,428 | ₩21,643 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,960 | ₩21,924 | ₩20,960 | ₩21,884 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩21,013 | ₩21,388 | ₩20,987 | ₩21,147 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,107 | ₩21,254 | ₩20,933 | ₩20,987 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,107 | ₩21,134 | ₩20,933 | ₩21,107 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩21,000 | ₩21,214 | ₩20,839 | ₩21,080 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,719 | ₩21,067 | ₩20,719 | ₩21,000 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,067 | ₩21,134 | ₩20,571 | ₩20,652 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,362 | ₩21,629 | ₩21,067 | ₩21,080 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,120 | ₩21,857 | ₩20,946 | ₩21,402 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,951 | ₩22,058 | ₩21,174 | ₩21,187 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,737 | ₩22,165 | ₩21,723 | ₩21,924 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩22,018 | ₩22,205 | ₩21,777 | ₩21,924 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,192 | ₩22,272 | ₩21,803 | ₩22,178 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,428 | ₩22,460 | ₩21,402 | ₩22,299 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,987 | ₩21,174 | ₩20,920 | ₩21,094 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,960 | ₩21,080 | ₩20,893 | ₩21,000 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,692 | ₩21,067 | ₩20,692 | ₩20,960 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,678 | ₩21,027 | ₩20,625 | ₩20,732 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,612 | ₩20,812 | ₩20,411 | ₩20,692 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,665 | ₩20,879 | ₩20,183 | ₩20,397 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,719 | ₩20,866 | ₩20,437 | ₩20,692 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,134 | ₩21,161 | ₩20,531 | ₩20,558 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,692 | ₩21,281 | ₩20,692 | ₩21,080 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,478 | ₩20,692 | ₩20,196 | ₩20,665 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,799 | ₩20,799 | ₩20,370 | ₩20,397 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,250 | ₩20,732 | ₩20,250 | ₩20,330 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,196 | ₩20,397 | ₩20,062 | ₩20,143 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,062 | ₩20,330 | ₩20,049 | ₩20,089 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,500 | ₩20,062 | ₩19,500 | ₩20,009 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩20,009 | ₩20,009 | ₩19,232 | ₩19,259 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,353 | ₩20,223 | ₩19,353 | ₩19,942 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,406 | ₩19,406 | ₩19,071 | ₩19,379 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,460 | ₩19,460 | ₩19,165 | ₩19,326 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,420 | ₩19,460 | ₩19,219 | ₩19,286 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,420 | ₩19,553 | ₩19,326 | ₩19,500 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,259 | ₩19,540 | ₩19,165 | ₩19,366 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,312 | ₩19,420 | ₩19,138 | ₩19,192 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,951 | ₩19,259 | ₩18,790 | ₩19,245 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,803 | ₩19,245 | ₩18,750 | ₩18,951 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,629 | ₩18,830 | ₩18,482 | ₩18,777 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,509 | ₩18,790 | ₩18,509 | ₩18,683 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,803 | ₩18,884 | ₩18,428 | ₩18,509 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,844 | ₩19,085 | ₩18,844 | ₩18,911 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,589 | ₩18,857 | ₩18,549 | ₩18,710 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,911 | ₩19,018 | ₩18,402 | ₩18,643 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,353 | ₩19,487 | ₩18,897 | ₩18,924 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,433 | ₩19,473 | ₩19,245 | ₩19,366 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,754 | ₩19,808 | ₩19,460 | ₩19,540 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,607 | ₩19,848 | ₩19,607 | ₩19,728 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,393 | ₩19,821 | ₩19,366 | ₩19,513 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,513 | ₩19,580 | ₩19,299 | ₩19,406 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,687 | ₩19,781 | ₩19,433 | ₩19,687 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,393 | ₩19,808 | ₩19,326 | ₩19,634 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,781 | ₩19,915 | ₩19,487 | ₩19,540 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,902 | ₩20,049 | ₩19,580 | ₩19,875 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,192 | ₩20,036 | ₩19,152 | ₩19,701 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,884 | ₩19,353 | ₩18,536 | ₩19,205 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,629 | ₩18,737 | ₩18,495 | ₩18,643 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,763 | ₩18,857 | ₩18,482 | ₩18,576 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,112 | ₩19,112 | ₩18,737 | ₩18,750 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,777 | ₩19,152 | ₩18,737 | ₩18,937 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,884 | ₩19,205 | ₩18,763 | ₩18,803 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,830 | ₩18,911 | ₩18,495 | ₩18,589 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,442 | ₩18,897 | ₩18,308 | ₩18,897 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,495 | ₩18,589 | ₩18,362 | ₩18,442 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,495 | ₩18,576 | ₩18,402 | ₩18,536 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,844 | ₩18,924 | ₩18,482 | ₩18,576 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,857 | ₩19,473 | ₩18,616 | ₩18,790 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,991 | ₩18,991 | ₩18,482 | ₩18,790 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,080 | ₩18,362 | ₩18,013 | ₩18,214 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,893 | ₩18,120 | ₩17,893 | ₩18,080 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,745 | ₩18,027 | ₩17,598 | ₩17,893 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,839 | ₩18,107 | ₩17,839 | ₩17,920 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,812 | ₩17,946 | ₩17,545 | ₩17,786 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,745 | ₩17,879 | ₩17,451 | ₩17,585 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,625 | ₩17,719 | ₩17,464 | ₩17,504 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,585 | ₩17,799 | ₩17,585 | ₩17,732 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,719 | ₩17,987 | ₩17,518 | ₩17,745 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,344 | ₩17,799 | ₩17,277 | ₩17,652 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,491 | ₩17,678 | ₩17,370 | ₩17,491 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,076 | ₩17,103 | ₩16,875 | ₩17,089 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,902 | ₩17,250 | ₩16,821 | ₩17,036 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,116 | ₩17,290 | ₩16,862 | ₩16,902 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,250 | ₩17,397 | ₩17,036 | ₩17,116 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,437 | ₩17,451 | ₩17,156 | ₩17,156 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,237 | ₩17,478 | ₩16,969 | ₩17,116 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,821 | ₩17,317 | ₩16,661 | ₩17,210 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,210 | ₩17,491 | ₩16,969 | ₩17,143 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,411 | ₩17,759 | ₩16,995 | ₩17,357 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,330 | ₩17,558 | ₩16,754 | ₩17,303 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,196 | ₩17,451 | ₩16,955 | ₩17,397 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,786 | ₩17,933 | ₩17,437 | ₩17,598 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,879 | ₩18,147 | ₩17,759 | ₩17,987 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,585 | ₩17,853 | ₩17,263 | ₩17,745 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,518 | ₩18,161 | ₩17,424 | ₩17,893 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,960 | ₩18,067 | ₩17,571 | ₩17,692 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,228 | ₩18,509 | ₩18,027 | ₩18,214 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,906 | ₩18,241 | ₩17,786 | ₩18,174 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,866 | ₩18,147 | ₩17,625 | ₩17,772 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,790 | ₩18,790 | ₩17,745 | ₩17,879 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,428 | ₩18,710 | ₩18,348 | ₩18,589 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,362 | ₩18,509 | ₩18,107 | ₩18,428 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,750 | ₩19,045 | ₩18,375 | ₩18,469 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,750 | ₩18,951 | ₩18,603 | ₩18,750 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,616 | ₩18,817 | ₩18,482 | ₩18,670 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,991 | ₩19,205 | ₩18,536 | ₩18,763 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,031 | ₩19,259 | ₩18,696 | ₩18,803 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,884 | ₩19,152 | ₩18,830 | ₩18,884 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,299 | ₩19,406 | ₩18,870 | ₩18,884 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,178 | ₩19,245 | ₩18,978 | ₩19,098 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,138 | ₩19,420 | ₩18,870 | ₩18,951 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,098 | ₩19,487 | ₩18,937 | ₩19,165 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,884 | ₩19,205 | ₩18,562 | ₩18,937 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,134 | ₩19,178 | ₩18,134 | ₩18,884 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,920 | ₩18,268 | ₩17,504 | ₩18,053 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,040 | ₩18,214 | ₩17,799 | ₩18,187 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,040 | ₩18,201 | ₩17,719 | ₩17,759 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,094 | ₩18,161 | ₩17,987 | ₩18,080 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,348 | ₩18,482 | ₩17,866 | ₩18,013 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,897 | ₩18,924 | ₩18,281 | ₩18,442 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,777 | ₩19,178 | ₩18,509 | ₩18,897 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,348 | ₩18,924 | ₩18,348 | ₩18,777 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,147 | ₩18,375 | ₩17,812 | ₩18,027 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,388 | ₩18,549 | ₩18,214 | ₩18,388 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,973 | ₩18,603 | ₩17,973 | ₩18,415 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,853 | ₩18,053 | ₩17,705 | ₩18,013 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,920 | ₩18,027 | ₩17,692 | ₩17,826 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,732 | ₩18,080 | ₩16,768 | ₩17,812 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,987 | ₩18,241 | ₩17,772 | ₩17,799 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,424 | ₩18,053 | ₩17,424 | ₩17,973 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,451 | ₩17,531 | ₩17,170 | ₩17,451 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,678 | ₩17,678 | ₩17,424 | ₩17,491 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,344 | ₩18,027 | ₩17,344 | ₩17,705 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,750 | ₩19,259 | ₩17,290 | ₩17,478 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,558 | ₩18,670 | ₩17,478 | ₩18,629 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,384 | ₩17,719 | ₩17,344 | ₩17,545 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,464 | ₩17,558 | ₩17,357 | ₩17,397 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,558 | ₩17,598 | ₩17,437 | ₩17,451 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,504 | ₩17,625 | ₩17,384 | ₩17,598 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,732 | ₩17,893 | ₩17,504 | ₩17,504 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,987 | ₩18,348 | ₩17,745 | ₩17,799 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,228 | ₩18,589 | ₩17,745 | ₩18,000 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,067 | ₩18,161 | ₩17,906 | ₩18,107 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,799 | ₩18,080 | ₩17,745 | ₩17,893 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,879 | ₩18,053 | ₩17,719 | ₩17,812 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,946 | ₩18,120 | ₩17,866 | ₩17,866 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,357 | ₩18,027 | ₩17,277 | ₩17,920 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,875 | ₩17,344 | ₩16,875 | ₩17,210 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,286 | ₩17,062 | ₩16,286 | ₩16,915 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,312 | ₩16,634 | ₩16,219 | ₩16,272 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,817 | ₩16,701 | ₩15,763 | ₩16,379 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,750 | ₩15,750 | ₩15,603 | ₩15,656 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,482 | ₩15,723 | ₩15,429 | ₩15,710 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,826 | ₩15,536 | ₩14,826 | ₩15,522 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,147 | ₩15,147 | ₩14,745 | ₩14,772 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,973 | ₩15,228 | ₩14,973 | ₩15,067 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,067 | ₩15,147 | ₩14,987 | ₩15,040 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,866 | ₩15,161 | ₩14,866 | ₩15,080 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,625 | ₩15,094 | ₩14,598 | ₩14,933 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,692 | ₩14,692 | ₩14,464 | ₩14,504 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,263 | ₩14,799 | ₩14,263 | ₩14,665 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,545 | ₩14,759 | ₩14,223 | ₩14,223 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,344 | ₩14,437 | ₩14,223 | ₩14,397 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,116 | ₩14,424 | ₩14,062 | ₩14,304 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,585 | ₩14,772 | ₩14,116 | ₩14,156 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,705 | ₩14,705 | ₩14,451 | ₩14,571 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,397 | ₩14,772 | ₩14,397 | ₩14,759 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,732 | ₩14,866 | ₩14,384 | ₩14,451 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,558 | ₩14,719 | ₩14,370 | ₩14,679 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,571 | ₩14,571 | ₩14,330 | ₩14,491 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,290 | ₩14,558 | ₩14,210 | ₩14,491 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,598 | ₩14,719 | ₩14,384 | ₩14,424 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,424 | ₩14,732 | ₩14,411 | ₩14,679 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,250 | ₩14,437 | ₩14,196 | ₩14,411 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,531 | ₩14,531 | ₩14,116 | ₩14,370 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,223 | ₩14,665 | ₩14,022 | ₩14,585 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,290 | ₩14,397 | ₩14,143 | ₩14,317 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,196 | ₩14,732 | ₩13,862 | ₩14,384 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,491 | ₩14,491 | ₩14,156 | ₩14,196 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,411 | ₩14,879 | ₩14,384 | ₩14,558 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,487 | ₩14,464 | ₩13,446 | ₩14,317 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,205 | ₩13,245 | ₩12,937 | ₩12,991 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,259 | ₩13,433 | ₩13,152 | ₩13,219 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,125 | ₩13,299 | ₩13,125 | ₩13,259 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩13,004 | ₩13,259 | ₩12,964 | ₩13,152 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,924 | ₩13,045 | ₩12,817 | ₩12,924 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,527 | ₩13,527 | ₩12,790 | ₩12,844 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,942 | ₩13,942 | ₩13,594 | ₩13,620 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,473 | ₩13,888 | ₩13,473 | ₩13,835 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,728 | ₩13,728 | ₩13,460 | ₩13,567 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,995 | ₩14,116 | ₩13,500 | ₩13,500 | -3.54% | 8.2만 |
|---|