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 | ₩20,484 | ₩20,511 | ₩20,176 | ₩20,417 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,283 | ₩20,618 | ₩20,230 | ₩20,524 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,498 | ₩20,578 | ₩20,297 | ₩20,417 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,792 | ₩21,033 | ₩20,216 | ₩20,725 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,859 | ₩20,953 | ₩20,712 | ₩20,765 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,752 | ₩21,006 | ₩20,565 | ₩20,913 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,364 | ₩20,605 | ₩19,868 | ₩20,605 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,645 | ₩20,658 | ₩20,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,457 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,779 | ₩20,846 | ₩20,484 | ₩20,578 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩21,006 | ₩21,047 | ₩20,698 | ₩20,806 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,873 | ₩21,194 | ₩20,632 | ₩21,006 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,806 | ₩20,966 | ₩20,632 | ₩20,873 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,154 | ₩21,154 | ₩20,712 | ₩20,739 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,462 | ₩21,515 | ₩21,114 | ₩21,167 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,301 | ₩21,475 | ₩21,288 | ₩21,314 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,073 | ₩21,368 | ₩20,939 | ₩21,301 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,288 | ₩21,301 | ₩21,033 | ₩21,194 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,649 | ₩21,649 | ₩20,779 | ₩21,127 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,649 | ₩21,703 | ₩21,502 | ₩21,609 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,555 | ₩21,890 | ₩21,448 | ₩21,622 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,756 | ₩21,917 | ₩21,502 | ₩21,622 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,194 | ₩21,622 | ₩21,194 | ₩21,555 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,395 | ₩21,649 | ₩21,261 | ₩21,368 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,810 | ₩21,957 | ₩21,502 | ₩21,569 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,448 | ₩21,957 | ₩21,448 | ₩21,930 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,515 | ₩21,796 | ₩21,462 | ₩21,569 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,033 | ₩21,595 | ₩20,846 | ₩21,421 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,167 | ₩21,341 | ₩20,873 | ₩20,926 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,636 | ₩21,636 | ₩21,194 | ₩21,288 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,515 | ₩21,582 | ₩21,354 | ₩21,448 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,381 | ₩21,475 | ₩21,167 | ₩21,328 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,475 | ₩21,582 | ₩21,314 | ₩21,569 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,823 | ₩21,877 | ₩21,301 | ₩21,502 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,622 | ₩21,850 | ₩21,381 | ₩21,823 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,850 | ₩21,944 | ₩21,462 | ₩21,622 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,529 | ₩21,676 | ₩21,301 | ₩21,649 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,185 | ₩22,225 | ₩21,542 | ₩21,609 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,278 | ₩22,332 | ₩21,997 | ₩22,131 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,144 | ₩22,345 | ₩22,118 | ₩22,278 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,332 | ₩22,452 | ₩21,997 | ₩22,305 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,265 | ₩22,600 | ₩22,238 | ₩22,318 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,850 | ₩22,318 | ₩21,850 | ₩22,211 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,703 | ₩21,903 | ₩21,689 | ₩21,863 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,756 | ₩21,930 | ₩21,515 | ₩21,622 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,689 | ₩21,796 | ₩21,314 | ₩21,756 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,171 | ₩22,185 | ₩21,770 | ₩21,810 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,970 | ₩22,144 | ₩21,783 | ₩21,997 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,796 | ₩22,131 | ₩21,636 | ₩21,957 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,716 | ₩21,890 | ₩21,609 | ₩21,877 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,301 | ₩21,488 | ₩21,047 | ₩21,448 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,582 | ₩21,783 | ₩21,221 | ₩21,288 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,421 | ₩21,836 | ₩21,328 | ₩21,475 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,194 | ₩21,448 | ₩20,846 | ₩21,421 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,685 | ₩21,301 | ₩20,685 | ₩21,154 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,538 | ₩20,913 | ₩18,489 | ₩20,538 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,832 | ₩21,154 | ₩20,685 | ₩21,006 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,435 | ₩21,448 | ₩20,926 | ₩21,087 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,421 | ₩21,502 | ₩21,194 | ₩21,488 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,609 | ₩21,716 | ₩21,301 | ₩21,421 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,622 | ₩21,944 | ₩21,421 | ₩21,636 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,953 | ₩21,917 | ₩20,953 | ₩21,877 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩21,006 | ₩21,381 | ₩20,980 | ₩21,140 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,100 | ₩21,247 | ₩20,926 | ₩20,980 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,100 | ₩21,127 | ₩20,926 | ₩21,100 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,993 | ₩21,207 | ₩20,832 | ₩21,073 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,712 | ₩21,060 | ₩20,712 | ₩20,993 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,060 | ₩21,127 | ₩20,565 | ₩20,645 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,354 | ₩21,622 | ₩21,060 | ₩21,073 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,114 | ₩21,850 | ₩20,939 | ₩21,395 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,944 | ₩22,051 | ₩21,167 | ₩21,180 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,729 | ₩22,158 | ₩21,716 | ₩21,917 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩22,011 | ₩22,198 | ₩21,770 | ₩21,917 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,185 | ₩22,265 | ₩21,796 | ₩22,171 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,421 | ₩22,452 | ₩21,395 | ₩22,292 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,980 | ₩21,167 | ₩20,913 | ₩21,087 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,953 | ₩21,073 | ₩20,886 | ₩20,993 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,685 | ₩21,060 | ₩20,685 | ₩20,953 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,672 | ₩21,020 | ₩20,618 | ₩20,725 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,605 | ₩20,806 | ₩20,404 | ₩20,685 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,658 | ₩20,873 | ₩20,176 | ₩20,391 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,712 | ₩20,859 | ₩20,431 | ₩20,685 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,127 | ₩21,154 | ₩20,524 | ₩20,551 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,685 | ₩21,274 | ₩20,685 | ₩21,073 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,471 | ₩20,685 | ₩20,190 | ₩20,658 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,792 | ₩20,792 | ₩20,364 | ₩20,391 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,243 | ₩20,725 | ₩20,243 | ₩20,324 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,190 | ₩20,391 | ₩20,056 | ₩20,136 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,056 | ₩20,324 | ₩20,042 | ₩20,083 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,494 | ₩20,056 | ₩19,494 | ₩20,002 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩20,002 | ₩20,002 | ₩19,226 | ₩19,253 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,346 | ₩20,216 | ₩19,346 | ₩19,935 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,400 | ₩19,400 | ₩19,065 | ₩19,373 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,453 | ₩19,453 | ₩19,159 | ₩19,319 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,413 | ₩19,453 | ₩19,212 | ₩19,279 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,413 | ₩19,547 | ₩19,319 | ₩19,494 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,253 | ₩19,534 | ₩19,159 | ₩19,360 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,306 | ₩19,413 | ₩19,132 | ₩19,186 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,945 | ₩19,253 | ₩18,784 | ₩19,239 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,797 | ₩19,239 | ₩18,744 | ₩18,945 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,623 | ₩18,824 | ₩18,476 | ₩18,771 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,503 | ₩18,784 | ₩18,503 | ₩18,677 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,797 | ₩18,878 | ₩18,422 | ₩18,503 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,837 | ₩19,078 | ₩18,837 | ₩18,904 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,583 | ₩18,851 | ₩18,543 | ₩18,704 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,904 | ₩19,012 | ₩18,396 | ₩18,637 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,346 | ₩19,480 | ₩18,891 | ₩18,918 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,427 | ₩19,467 | ₩19,239 | ₩19,360 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,748 | ₩19,801 | ₩19,453 | ₩19,534 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,601 | ₩19,842 | ₩19,601 | ₩19,721 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,386 | ₩19,815 | ₩19,360 | ₩19,507 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,507 | ₩19,574 | ₩19,293 | ₩19,400 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,681 | ₩19,775 | ₩19,427 | ₩19,681 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,386 | ₩19,801 | ₩19,319 | ₩19,627 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,775 | ₩19,909 | ₩19,480 | ₩19,534 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,895 | ₩20,042 | ₩19,574 | ₩19,868 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,186 | ₩20,029 | ₩19,145 | ₩19,694 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,878 | ₩19,346 | ₩18,530 | ₩19,199 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,623 | ₩18,730 | ₩18,489 | ₩18,637 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,757 | ₩18,851 | ₩18,476 | ₩18,570 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,105 | ₩19,105 | ₩18,730 | ₩18,744 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,771 | ₩19,145 | ₩18,730 | ₩18,931 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,878 | ₩19,199 | ₩18,757 | ₩18,797 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,824 | ₩18,904 | ₩18,489 | ₩18,583 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,436 | ₩18,891 | ₩18,302 | ₩18,891 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,489 | ₩18,583 | ₩18,355 | ₩18,436 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,489 | ₩18,570 | ₩18,396 | ₩18,530 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,837 | ₩18,918 | ₩18,476 | ₩18,570 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,851 | ₩19,467 | ₩18,610 | ₩18,784 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,985 | ₩18,985 | ₩18,476 | ₩18,784 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,074 | ₩18,355 | ₩18,007 | ₩18,208 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,887 | ₩18,115 | ₩17,887 | ₩18,074 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,740 | ₩18,021 | ₩17,592 | ₩17,887 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,833 | ₩18,101 | ₩17,833 | ₩17,914 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,807 | ₩17,940 | ₩17,539 | ₩17,780 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,740 | ₩17,874 | ₩17,445 | ₩17,579 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,619 | ₩17,713 | ₩17,458 | ₩17,499 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,579 | ₩17,793 | ₩17,579 | ₩17,726 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,713 | ₩17,981 | ₩17,512 | ₩17,740 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,338 | ₩17,793 | ₩17,271 | ₩17,646 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,485 | ₩17,673 | ₩17,365 | ₩17,485 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,070 | ₩17,097 | ₩16,869 | ₩17,084 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,896 | ₩17,244 | ₩16,816 | ₩17,030 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,110 | ₩17,284 | ₩16,856 | ₩16,896 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,244 | ₩17,392 | ₩17,030 | ₩17,110 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,432 | ₩17,445 | ₩17,151 | ₩17,151 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,231 | ₩17,472 | ₩16,963 | ₩17,110 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,816 | ₩17,311 | ₩16,655 | ₩17,204 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,204 | ₩17,485 | ₩16,963 | ₩17,137 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,405 | ₩17,753 | ₩16,990 | ₩17,351 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,325 | ₩17,552 | ₩16,749 | ₩17,298 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,191 | ₩17,445 | ₩16,950 | ₩17,392 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,780 | ₩17,927 | ₩17,432 | ₩17,592 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,874 | ₩18,141 | ₩17,753 | ₩17,981 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,579 | ₩17,847 | ₩17,258 | ₩17,740 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,512 | ₩18,155 | ₩17,418 | ₩17,887 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,954 | ₩18,061 | ₩17,566 | ₩17,686 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,222 | ₩18,503 | ₩18,021 | ₩18,208 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,900 | ₩18,235 | ₩17,780 | ₩18,168 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,860 | ₩18,141 | ₩17,619 | ₩17,766 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,784 | ₩18,784 | ₩17,740 | ₩17,874 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,422 | ₩18,704 | ₩18,342 | ₩18,583 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,355 | ₩18,503 | ₩18,101 | ₩18,422 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,744 | ₩19,038 | ₩18,369 | ₩18,463 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,744 | ₩18,945 | ₩18,596 | ₩18,744 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,610 | ₩18,811 | ₩18,476 | ₩18,663 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,985 | ₩19,199 | ₩18,530 | ₩18,757 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,025 | ₩19,253 | ₩18,690 | ₩18,797 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,878 | ₩19,145 | ₩18,824 | ₩18,878 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,293 | ₩19,400 | ₩18,864 | ₩18,878 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,172 | ₩19,239 | ₩18,971 | ₩19,092 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,132 | ₩19,413 | ₩18,864 | ₩18,945 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,092 | ₩19,480 | ₩18,931 | ₩19,159 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,878 | ₩19,199 | ₩18,556 | ₩18,931 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,128 | ₩19,172 | ₩18,128 | ₩18,878 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,914 | ₩18,262 | ₩17,499 | ₩18,048 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,034 | ₩18,208 | ₩17,793 | ₩18,181 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,034 | ₩18,195 | ₩17,713 | ₩17,753 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,088 | ₩18,155 | ₩17,981 | ₩18,074 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,342 | ₩18,476 | ₩17,860 | ₩18,007 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,891 | ₩18,918 | ₩18,275 | ₩18,436 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,771 | ₩19,172 | ₩18,503 | ₩18,891 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,342 | ₩18,918 | ₩18,342 | ₩18,771 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,141 | ₩18,369 | ₩17,807 | ₩18,021 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,382 | ₩18,543 | ₩18,208 | ₩18,382 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,967 | ₩18,596 | ₩17,967 | ₩18,409 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,847 | ₩18,048 | ₩17,699 | ₩18,007 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,914 | ₩18,021 | ₩17,686 | ₩17,820 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,726 | ₩18,074 | ₩16,762 | ₩17,807 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,981 | ₩18,235 | ₩17,766 | ₩17,793 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,418 | ₩18,048 | ₩17,418 | ₩17,967 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,445 | ₩17,525 | ₩17,164 | ₩17,445 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,673 | ₩17,673 | ₩17,418 | ₩17,485 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,338 | ₩18,021 | ₩17,338 | ₩17,699 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,744 | ₩19,253 | ₩17,284 | ₩17,472 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,552 | ₩18,663 | ₩17,472 | ₩18,623 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,378 | ₩17,713 | ₩17,338 | ₩17,539 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,458 | ₩17,552 | ₩17,351 | ₩17,392 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,552 | ₩17,592 | ₩17,432 | ₩17,445 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,499 | ₩17,619 | ₩17,378 | ₩17,592 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,726 | ₩17,887 | ₩17,499 | ₩17,499 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,981 | ₩18,342 | ₩17,740 | ₩17,793 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,222 | ₩18,583 | ₩17,740 | ₩17,994 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,061 | ₩18,155 | ₩17,900 | ₩18,101 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,793 | ₩18,074 | ₩17,740 | ₩17,887 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,874 | ₩18,048 | ₩17,713 | ₩17,807 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,940 | ₩18,115 | ₩17,860 | ₩17,860 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,351 | ₩18,021 | ₩17,271 | ₩17,914 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,869 | ₩17,338 | ₩16,869 | ₩17,204 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,280 | ₩17,057 | ₩16,280 | ₩16,910 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,307 | ₩16,628 | ₩16,213 | ₩16,267 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,812 | ₩16,695 | ₩15,758 | ₩16,374 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,745 | ₩15,745 | ₩15,597 | ₩15,651 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,477 | ₩15,718 | ₩15,423 | ₩15,705 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,821 | ₩15,531 | ₩14,821 | ₩15,517 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,142 | ₩15,142 | ₩14,741 | ₩14,767 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,968 | ₩15,223 | ₩14,968 | ₩15,062 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,062 | ₩15,142 | ₩14,982 | ₩15,035 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,861 | ₩15,156 | ₩14,861 | ₩15,075 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,620 | ₩15,089 | ₩14,593 | ₩14,928 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,687 | ₩14,687 | ₩14,459 | ₩14,500 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,259 | ₩14,794 | ₩14,259 | ₩14,660 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,540 | ₩14,754 | ₩14,218 | ₩14,218 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,339 | ₩14,433 | ₩14,218 | ₩14,393 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,111 | ₩14,419 | ₩14,058 | ₩14,299 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,580 | ₩14,767 | ₩14,111 | ₩14,152 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,700 | ₩14,700 | ₩14,446 | ₩14,567 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,393 | ₩14,767 | ₩14,393 | ₩14,754 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,727 | ₩14,861 | ₩14,379 | ₩14,446 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,553 | ₩14,714 | ₩14,366 | ₩14,674 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,567 | ₩14,567 | ₩14,326 | ₩14,486 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,285 | ₩14,553 | ₩14,205 | ₩14,486 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,593 | ₩14,714 | ₩14,379 | ₩14,419 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,419 | ₩14,727 | ₩14,406 | ₩14,674 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,245 | ₩14,433 | ₩14,192 | ₩14,406 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,526 | ₩14,526 | ₩14,111 | ₩14,366 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,218 | ₩14,660 | ₩14,018 | ₩14,580 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,285 | ₩14,393 | ₩14,138 | ₩14,312 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,192 | ₩14,727 | ₩13,857 | ₩14,379 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,486 | ₩14,486 | ₩14,152 | ₩14,192 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,406 | ₩14,875 | ₩14,379 | ₩14,553 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,482 | ₩14,459 | ₩13,442 | ₩14,312 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,201 | ₩13,241 | ₩12,933 | ₩12,987 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,255 | ₩13,429 | ₩13,147 | ₩13,214 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,121 | ₩13,295 | ₩13,121 | ₩13,255 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩13,000 | ₩13,255 | ₩12,960 | ₩13,147 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,920 | ₩13,040 | ₩12,813 | ₩12,920 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,522 | ₩13,522 | ₩12,786 | ₩12,839 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,937 | ₩13,937 | ₩13,589 | ₩13,616 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,469 | ₩13,884 | ₩13,469 | ₩13,830 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,723 | ₩13,723 | ₩13,455 | ₩13,562 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,991 | ₩14,111 | ₩13,496 | ₩13,496 | -3.54% | 8.2만 |
|---|