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 | ₩20,425 | ₩20,452 | ₩20,118 | ₩20,358 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,225 | ₩20,559 | ₩20,172 | ₩20,465 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,439 | ₩20,519 | ₩20,238 | ₩20,358 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,732 | ₩20,973 | ₩20,158 | ₩20,665 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,799 | ₩20,892 | ₩20,652 | ₩20,706 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,692 | ₩20,946 | ₩20,505 | ₩20,852 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,305 | ₩20,545 | ₩19,811 | ₩20,545 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,585 | ₩20,599 | ₩20,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,398 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,719 | ₩20,786 | ₩20,425 | ₩20,519 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩20,946 | ₩20,986 | ₩20,639 | ₩20,746 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,812 | ₩21,133 | ₩20,572 | ₩20,946 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,746 | ₩20,906 | ₩20,572 | ₩20,812 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,093 | ₩21,093 | ₩20,652 | ₩20,679 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,400 | ₩21,453 | ₩21,053 | ₩21,106 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,240 | ₩21,413 | ₩21,226 | ₩21,253 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,013 | ₩21,306 | ₩20,879 | ₩21,240 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,226 | ₩21,240 | ₩20,973 | ₩21,133 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,587 | ₩21,587 | ₩20,719 | ₩21,066 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,587 | ₩21,640 | ₩21,440 | ₩21,547 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,493 | ₩21,827 | ₩21,386 | ₩21,560 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,693 | ₩21,854 | ₩21,440 | ₩21,560 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,133 | ₩21,560 | ₩21,133 | ₩21,493 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,333 | ₩21,587 | ₩21,199 | ₩21,306 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,747 | ₩21,894 | ₩21,440 | ₩21,507 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,386 | ₩21,894 | ₩21,386 | ₩21,867 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,453 | ₩21,733 | ₩21,400 | ₩21,507 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩20,973 | ₩21,533 | ₩20,786 | ₩21,360 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,106 | ₩21,280 | ₩20,812 | ₩20,866 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,573 | ₩21,573 | ₩21,133 | ₩21,226 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,453 | ₩21,520 | ₩21,293 | ₩21,386 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,320 | ₩21,413 | ₩21,106 | ₩21,266 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,413 | ₩21,520 | ₩21,253 | ₩21,507 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,760 | ₩21,814 | ₩21,240 | ₩21,440 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,560 | ₩21,787 | ₩21,320 | ₩21,760 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,787 | ₩21,880 | ₩21,400 | ₩21,560 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,466 | ₩21,613 | ₩21,240 | ₩21,587 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,121 | ₩22,161 | ₩21,480 | ₩21,547 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,214 | ₩22,267 | ₩21,934 | ₩22,067 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,081 | ₩22,281 | ₩22,054 | ₩22,214 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,267 | ₩22,388 | ₩21,934 | ₩22,241 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,201 | ₩22,534 | ₩22,174 | ₩22,254 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,787 | ₩22,254 | ₩21,787 | ₩22,147 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,640 | ₩21,840 | ₩21,627 | ₩21,800 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,693 | ₩21,867 | ₩21,453 | ₩21,560 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,627 | ₩21,733 | ₩21,253 | ₩21,693 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,107 | ₩22,121 | ₩21,707 | ₩21,747 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,907 | ₩22,081 | ₩21,720 | ₩21,934 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,733 | ₩22,067 | ₩21,573 | ₩21,894 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,653 | ₩21,827 | ₩21,547 | ₩21,814 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,240 | ₩21,426 | ₩20,986 | ₩21,386 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,520 | ₩21,720 | ₩21,159 | ₩21,226 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,360 | ₩21,774 | ₩21,266 | ₩21,413 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,133 | ₩21,386 | ₩20,786 | ₩21,360 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,625 | ₩21,240 | ₩20,625 | ₩21,093 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,479 | ₩20,852 | ₩18,436 | ₩20,479 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,772 | ₩21,093 | ₩20,625 | ₩20,946 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,373 | ₩21,386 | ₩20,866 | ₩21,026 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,360 | ₩21,440 | ₩21,133 | ₩21,426 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,547 | ₩21,653 | ₩21,240 | ₩21,360 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,560 | ₩21,880 | ₩21,360 | ₩21,573 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,892 | ₩21,854 | ₩20,892 | ₩21,814 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩20,946 | ₩21,320 | ₩20,919 | ₩21,079 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,039 | ₩21,186 | ₩20,866 | ₩20,919 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,039 | ₩21,066 | ₩20,866 | ₩21,039 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,932 | ₩21,146 | ₩20,772 | ₩21,013 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,652 | ₩20,999 | ₩20,652 | ₩20,932 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩20,999 | ₩21,066 | ₩20,505 | ₩20,585 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,293 | ₩21,560 | ₩20,999 | ₩21,013 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,053 | ₩21,787 | ₩20,879 | ₩21,333 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,880 | ₩21,987 | ₩21,106 | ₩21,119 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,667 | ₩22,094 | ₩21,653 | ₩21,854 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩21,947 | ₩22,134 | ₩21,707 | ₩21,854 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,121 | ₩22,201 | ₩21,733 | ₩22,107 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,360 | ₩22,388 | ₩21,333 | ₩22,227 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,919 | ₩21,106 | ₩20,852 | ₩21,026 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,892 | ₩21,013 | ₩20,826 | ₩20,932 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,625 | ₩20,999 | ₩20,625 | ₩20,892 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,612 | ₩20,959 | ₩20,559 | ₩20,665 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,545 | ₩20,746 | ₩20,345 | ₩20,625 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,599 | ₩20,812 | ₩20,118 | ₩20,332 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,652 | ₩20,799 | ₩20,372 | ₩20,625 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,066 | ₩21,093 | ₩20,465 | ₩20,492 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,625 | ₩21,213 | ₩20,625 | ₩21,013 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,412 | ₩20,625 | ₩20,131 | ₩20,599 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,732 | ₩20,732 | ₩20,305 | ₩20,332 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,185 | ₩20,665 | ₩20,185 | ₩20,265 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,131 | ₩20,332 | ₩19,998 | ₩20,078 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩19,998 | ₩20,265 | ₩19,985 | ₩20,025 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,437 | ₩19,998 | ₩19,437 | ₩19,945 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩19,945 | ₩19,945 | ₩19,170 | ₩19,197 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,290 | ₩20,158 | ₩19,290 | ₩19,878 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,344 | ₩19,344 | ₩19,010 | ₩19,317 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,397 | ₩19,397 | ₩19,104 | ₩19,264 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,357 | ₩19,397 | ₩19,157 | ₩19,224 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,357 | ₩19,491 | ₩19,264 | ₩19,437 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,197 | ₩19,477 | ₩19,104 | ₩19,304 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,250 | ₩19,357 | ₩19,077 | ₩19,130 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,890 | ₩19,197 | ₩18,730 | ₩19,184 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,743 | ₩19,184 | ₩18,690 | ₩18,890 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,570 | ₩18,770 | ₩18,423 | ₩18,716 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,449 | ₩18,730 | ₩18,449 | ₩18,623 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,743 | ₩18,823 | ₩18,369 | ₩18,449 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,783 | ₩19,023 | ₩18,783 | ₩18,850 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,530 | ₩18,797 | ₩18,489 | ₩18,650 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,850 | ₩18,957 | ₩18,343 | ₩18,583 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,290 | ₩19,424 | ₩18,837 | ₩18,863 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,371 | ₩19,411 | ₩19,184 | ₩19,304 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,691 | ₩19,744 | ₩19,397 | ₩19,477 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,544 | ₩19,784 | ₩19,544 | ₩19,664 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,331 | ₩19,758 | ₩19,304 | ₩19,451 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,451 | ₩19,517 | ₩19,237 | ₩19,344 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,624 | ₩19,718 | ₩19,371 | ₩19,624 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,331 | ₩19,744 | ₩19,264 | ₩19,571 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,718 | ₩19,851 | ₩19,424 | ₩19,477 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,838 | ₩19,985 | ₩19,517 | ₩19,811 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,130 | ₩19,971 | ₩19,090 | ₩19,638 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,823 | ₩19,290 | ₩18,476 | ₩19,144 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,570 | ₩18,676 | ₩18,436 | ₩18,583 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,703 | ₩18,797 | ₩18,423 | ₩18,516 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,050 | ₩19,050 | ₩18,676 | ₩18,690 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,716 | ₩19,090 | ₩18,676 | ₩18,877 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,823 | ₩19,144 | ₩18,703 | ₩18,743 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,770 | ₩18,850 | ₩18,436 | ₩18,530 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,383 | ₩18,837 | ₩18,249 | ₩18,837 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,436 | ₩18,530 | ₩18,303 | ₩18,383 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,436 | ₩18,516 | ₩18,343 | ₩18,476 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,783 | ₩18,863 | ₩18,423 | ₩18,516 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,797 | ₩19,411 | ₩18,556 | ₩18,730 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,930 | ₩18,930 | ₩18,423 | ₩18,730 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,022 | ₩18,303 | ₩17,955 | ₩18,156 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,835 | ₩18,062 | ₩17,835 | ₩18,022 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,688 | ₩17,969 | ₩17,542 | ₩17,835 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,782 | ₩18,049 | ₩17,782 | ₩17,862 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,755 | ₩17,889 | ₩17,488 | ₩17,729 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,688 | ₩17,822 | ₩17,395 | ₩17,528 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,568 | ₩17,662 | ₩17,408 | ₩17,448 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,528 | ₩17,742 | ₩17,528 | ₩17,675 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,662 | ₩17,929 | ₩17,462 | ₩17,688 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,288 | ₩17,742 | ₩17,221 | ₩17,595 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,435 | ₩17,622 | ₩17,315 | ₩17,435 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,021 | ₩17,048 | ₩16,821 | ₩17,034 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,847 | ₩17,195 | ₩16,767 | ₩16,981 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,061 | ₩17,235 | ₩16,807 | ₩16,847 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,195 | ₩17,341 | ₩16,981 | ₩17,061 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,381 | ₩17,395 | ₩17,101 | ₩17,101 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,181 | ₩17,421 | ₩16,914 | ₩17,061 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,767 | ₩17,261 | ₩16,607 | ₩17,154 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,154 | ₩17,435 | ₩16,914 | ₩17,088 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,355 | ₩17,702 | ₩16,941 | ₩17,301 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,275 | ₩17,502 | ₩16,701 | ₩17,248 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,141 | ₩17,395 | ₩16,901 | ₩17,341 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,729 | ₩17,875 | ₩17,381 | ₩17,542 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,822 | ₩18,089 | ₩17,702 | ₩17,929 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,528 | ₩17,795 | ₩17,208 | ₩17,688 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,462 | ₩18,102 | ₩17,368 | ₩17,835 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,902 | ₩18,009 | ₩17,515 | ₩17,635 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,169 | ₩18,449 | ₩17,969 | ₩18,156 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,849 | ₩18,182 | ₩17,729 | ₩18,116 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,809 | ₩18,089 | ₩17,568 | ₩17,715 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,730 | ₩18,730 | ₩17,688 | ₩17,822 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,369 | ₩18,650 | ₩18,289 | ₩18,530 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,303 | ₩18,449 | ₩18,049 | ₩18,369 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,690 | ₩18,983 | ₩18,316 | ₩18,409 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,690 | ₩18,890 | ₩18,543 | ₩18,690 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,556 | ₩18,756 | ₩18,423 | ₩18,610 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,930 | ₩19,144 | ₩18,476 | ₩18,703 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩18,970 | ₩19,197 | ₩18,636 | ₩18,743 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,823 | ₩19,090 | ₩18,770 | ₩18,823 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,237 | ₩19,344 | ₩18,810 | ₩18,823 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,117 | ₩19,184 | ₩18,917 | ₩19,037 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,077 | ₩19,357 | ₩18,810 | ₩18,890 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,037 | ₩19,424 | ₩18,877 | ₩19,104 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,823 | ₩19,144 | ₩18,503 | ₩18,877 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,076 | ₩19,117 | ₩18,076 | ₩18,823 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,862 | ₩18,209 | ₩17,448 | ₩17,996 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩17,982 | ₩18,156 | ₩17,742 | ₩18,129 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩17,982 | ₩18,142 | ₩17,662 | ₩17,702 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,036 | ₩18,102 | ₩17,929 | ₩18,022 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,289 | ₩18,423 | ₩17,809 | ₩17,955 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,837 | ₩18,863 | ₩18,222 | ₩18,383 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,716 | ₩19,117 | ₩18,449 | ₩18,837 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,289 | ₩18,863 | ₩18,289 | ₩18,716 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,089 | ₩18,316 | ₩17,755 | ₩17,969 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,329 | ₩18,489 | ₩18,156 | ₩18,329 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,915 | ₩18,543 | ₩17,915 | ₩18,356 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,795 | ₩17,996 | ₩17,648 | ₩17,955 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,862 | ₩17,969 | ₩17,635 | ₩17,769 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,675 | ₩18,022 | ₩16,714 | ₩17,755 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,929 | ₩18,182 | ₩17,715 | ₩17,742 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,368 | ₩17,996 | ₩17,368 | ₩17,915 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,395 | ₩17,475 | ₩17,114 | ₩17,395 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,622 | ₩17,622 | ₩17,368 | ₩17,435 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,288 | ₩17,969 | ₩17,288 | ₩17,648 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,690 | ₩19,197 | ₩17,235 | ₩17,421 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,502 | ₩18,610 | ₩17,421 | ₩18,570 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,328 | ₩17,662 | ₩17,288 | ₩17,488 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,408 | ₩17,502 | ₩17,301 | ₩17,341 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,502 | ₩17,542 | ₩17,381 | ₩17,395 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,448 | ₩17,568 | ₩17,328 | ₩17,542 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,675 | ₩17,835 | ₩17,448 | ₩17,448 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,929 | ₩18,289 | ₩17,688 | ₩17,742 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,169 | ₩18,530 | ₩17,688 | ₩17,942 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,009 | ₩18,102 | ₩17,849 | ₩18,049 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,742 | ₩18,022 | ₩17,688 | ₩17,835 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,822 | ₩17,996 | ₩17,662 | ₩17,755 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,889 | ₩18,062 | ₩17,809 | ₩17,809 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,301 | ₩17,969 | ₩17,221 | ₩17,862 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,821 | ₩17,288 | ₩16,821 | ₩17,154 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,233 | ₩17,008 | ₩16,233 | ₩16,861 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,260 | ₩16,580 | ₩16,167 | ₩16,220 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,766 | ₩16,647 | ₩15,713 | ₩16,327 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,699 | ₩15,699 | ₩15,553 | ₩15,606 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,432 | ₩15,673 | ₩15,379 | ₩15,659 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,778 | ₩15,486 | ₩14,778 | ₩15,472 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,099 | ₩15,099 | ₩14,698 | ₩14,725 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,925 | ₩15,179 | ₩14,925 | ₩15,019 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,019 | ₩15,099 | ₩14,938 | ₩14,992 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,818 | ₩15,112 | ₩14,818 | ₩15,032 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,578 | ₩15,045 | ₩14,551 | ₩14,885 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,645 | ₩14,645 | ₩14,418 | ₩14,458 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,218 | ₩14,752 | ₩14,218 | ₩14,618 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,498 | ₩14,711 | ₩14,177 | ₩14,177 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,298 | ₩14,391 | ₩14,177 | ₩14,351 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,071 | ₩14,378 | ₩14,017 | ₩14,258 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,538 | ₩14,725 | ₩14,071 | ₩14,111 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,658 | ₩14,658 | ₩14,404 | ₩14,525 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,351 | ₩14,725 | ₩14,351 | ₩14,711 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,685 | ₩14,818 | ₩14,338 | ₩14,404 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,511 | ₩14,671 | ₩14,324 | ₩14,631 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,525 | ₩14,525 | ₩14,284 | ₩14,444 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,244 | ₩14,511 | ₩14,164 | ₩14,444 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,551 | ₩14,671 | ₩14,338 | ₩14,378 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,378 | ₩14,685 | ₩14,364 | ₩14,631 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,204 | ₩14,391 | ₩14,151 | ₩14,364 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,485 | ₩14,485 | ₩14,071 | ₩14,324 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,177 | ₩14,618 | ₩13,977 | ₩14,538 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,244 | ₩14,351 | ₩14,097 | ₩14,271 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,151 | ₩14,685 | ₩13,817 | ₩14,338 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,444 | ₩14,444 | ₩14,111 | ₩14,151 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,364 | ₩14,832 | ₩14,338 | ₩14,511 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,443 | ₩14,418 | ₩13,403 | ₩14,271 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,163 | ₩13,203 | ₩12,896 | ₩12,949 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,216 | ₩13,390 | ₩13,110 | ₩13,176 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,083 | ₩13,256 | ₩13,083 | ₩13,216 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩12,963 | ₩13,216 | ₩12,923 | ₩13,110 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,883 | ₩13,003 | ₩12,776 | ₩12,883 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,483 | ₩13,483 | ₩12,749 | ₩12,802 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,897 | ₩13,897 | ₩13,550 | ₩13,577 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,430 | ₩13,844 | ₩13,430 | ₩13,790 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,684 | ₩13,684 | ₩13,417 | ₩13,523 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,951 | ₩14,071 | ₩13,457 | ₩13,457 | -3.54% | 8.2만 |
|---|