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 | ₩20,466 | ₩20,492 | ₩20,158 | ₩20,399 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,265 | ₩20,600 | ₩20,212 | ₩20,506 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,479 | ₩20,559 | ₩20,278 | ₩20,399 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,773 | ₩21,014 | ₩20,198 | ₩20,707 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,840 | ₩20,934 | ₩20,693 | ₩20,747 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,733 | ₩20,987 | ₩20,546 | ₩20,894 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,345 | ₩20,586 | ₩19,850 | ₩20,586 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,626 | ₩20,640 | ₩20,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,439 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,760 | ₩20,827 | ₩20,466 | ₩20,559 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩20,987 | ₩21,028 | ₩20,680 | ₩20,787 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,854 | ₩21,175 | ₩20,613 | ₩20,987 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,787 | ₩20,947 | ₩20,613 | ₩20,854 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,135 | ₩21,135 | ₩20,693 | ₩20,720 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,442 | ₩21,496 | ₩21,094 | ₩21,148 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,282 | ₩21,456 | ₩21,268 | ₩21,295 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,054 | ₩21,349 | ₩20,921 | ₩21,282 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,268 | ₩21,282 | ₩21,014 | ₩21,175 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,629 | ₩21,629 | ₩20,760 | ₩21,108 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,629 | ₩21,683 | ₩21,482 | ₩21,589 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,536 | ₩21,870 | ₩21,429 | ₩21,603 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,736 | ₩21,897 | ₩21,482 | ₩21,603 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,175 | ₩21,603 | ₩21,175 | ₩21,536 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,375 | ₩21,629 | ₩21,242 | ₩21,349 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,790 | ₩21,937 | ₩21,482 | ₩21,549 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,429 | ₩21,937 | ₩21,429 | ₩21,910 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,496 | ₩21,777 | ₩21,442 | ₩21,549 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,014 | ₩21,576 | ₩20,827 | ₩21,402 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,148 | ₩21,322 | ₩20,854 | ₩20,907 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,616 | ₩21,616 | ₩21,175 | ₩21,268 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,496 | ₩21,563 | ₩21,335 | ₩21,429 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,362 | ₩21,456 | ₩21,148 | ₩21,308 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,456 | ₩21,563 | ₩21,295 | ₩21,549 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,803 | ₩21,857 | ₩21,282 | ₩21,482 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,603 | ₩21,830 | ₩21,362 | ₩21,803 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,830 | ₩21,924 | ₩21,442 | ₩21,603 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,509 | ₩21,656 | ₩21,282 | ₩21,629 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,165 | ₩22,205 | ₩21,522 | ₩21,589 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,258 | ₩22,312 | ₩21,977 | ₩22,111 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,124 | ₩22,325 | ₩22,098 | ₩22,258 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,312 | ₩22,432 | ₩21,977 | ₩22,285 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,245 | ₩22,579 | ₩22,218 | ₩22,298 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,830 | ₩22,298 | ₩21,830 | ₩22,191 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,683 | ₩21,884 | ₩21,670 | ₩21,843 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,736 | ₩21,910 | ₩21,496 | ₩21,603 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,670 | ₩21,777 | ₩21,295 | ₩21,736 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,151 | ₩22,165 | ₩21,750 | ₩21,790 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,951 | ₩22,124 | ₩21,763 | ₩21,977 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,777 | ₩22,111 | ₩21,616 | ₩21,937 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,696 | ₩21,870 | ₩21,589 | ₩21,857 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,282 | ₩21,469 | ₩21,028 | ₩21,429 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,563 | ₩21,763 | ₩21,201 | ₩21,268 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,402 | ₩21,817 | ₩21,308 | ₩21,456 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,175 | ₩21,429 | ₩20,827 | ₩21,402 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,666 | ₩21,282 | ₩20,666 | ₩21,135 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,519 | ₩20,894 | ₩18,473 | ₩20,519 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,814 | ₩21,135 | ₩20,666 | ₩20,987 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,415 | ₩21,429 | ₩20,907 | ₩21,068 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,402 | ₩21,482 | ₩21,175 | ₩21,469 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,589 | ₩21,696 | ₩21,282 | ₩21,402 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,603 | ₩21,924 | ₩21,402 | ₩21,616 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,934 | ₩21,897 | ₩20,934 | ₩21,857 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩20,987 | ₩21,362 | ₩20,961 | ₩21,121 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,081 | ₩21,228 | ₩20,907 | ₩20,961 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,081 | ₩21,108 | ₩20,907 | ₩21,081 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,974 | ₩21,188 | ₩20,814 | ₩21,054 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,693 | ₩21,041 | ₩20,693 | ₩20,974 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,041 | ₩21,108 | ₩20,546 | ₩20,626 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,335 | ₩21,603 | ₩21,041 | ₩21,054 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,094 | ₩21,830 | ₩20,921 | ₩21,375 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,924 | ₩22,031 | ₩21,148 | ₩21,161 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,710 | ₩22,138 | ₩21,696 | ₩21,897 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩21,991 | ₩22,178 | ₩21,750 | ₩21,897 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,165 | ₩22,245 | ₩21,777 | ₩22,151 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,402 | ₩22,432 | ₩21,375 | ₩22,272 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,961 | ₩21,148 | ₩20,894 | ₩21,068 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,934 | ₩21,054 | ₩20,867 | ₩20,974 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,666 | ₩21,041 | ₩20,666 | ₩20,934 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,653 | ₩21,001 | ₩20,600 | ₩20,707 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,586 | ₩20,787 | ₩20,385 | ₩20,666 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,640 | ₩20,854 | ₩20,158 | ₩20,372 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,693 | ₩20,840 | ₩20,412 | ₩20,666 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,108 | ₩21,135 | ₩20,506 | ₩20,533 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,666 | ₩21,255 | ₩20,666 | ₩21,054 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,452 | ₩20,666 | ₩20,171 | ₩20,640 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,773 | ₩20,773 | ₩20,345 | ₩20,372 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,225 | ₩20,707 | ₩20,225 | ₩20,305 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,171 | ₩20,372 | ₩20,038 | ₩20,118 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,038 | ₩20,305 | ₩20,024 | ₩20,064 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,476 | ₩20,038 | ₩19,476 | ₩19,984 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩19,984 | ₩19,984 | ₩19,208 | ₩19,235 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,329 | ₩20,198 | ₩19,329 | ₩19,917 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,382 | ₩19,382 | ₩19,048 | ₩19,356 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,436 | ₩19,436 | ₩19,141 | ₩19,302 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,396 | ₩19,436 | ₩19,195 | ₩19,262 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,396 | ₩19,529 | ₩19,302 | ₩19,476 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,235 | ₩19,516 | ₩19,141 | ₩19,342 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,289 | ₩19,396 | ₩19,115 | ₩19,168 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,927 | ₩19,235 | ₩18,767 | ₩19,222 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,780 | ₩19,222 | ₩18,727 | ₩18,927 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,606 | ₩18,807 | ₩18,459 | ₩18,754 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,486 | ₩18,767 | ₩18,486 | ₩18,660 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,780 | ₩18,861 | ₩18,406 | ₩18,486 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,820 | ₩19,061 | ₩18,820 | ₩18,887 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,566 | ₩18,834 | ₩18,526 | ₩18,687 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,887 | ₩18,994 | ₩18,379 | ₩18,620 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,329 | ₩19,463 | ₩18,874 | ₩18,901 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,409 | ₩19,449 | ₩19,222 | ₩19,342 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,730 | ₩19,784 | ₩19,436 | ₩19,516 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,583 | ₩19,824 | ₩19,583 | ₩19,703 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,369 | ₩19,797 | ₩19,342 | ₩19,489 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,489 | ₩19,556 | ₩19,275 | ₩19,382 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,663 | ₩19,757 | ₩19,409 | ₩19,663 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,369 | ₩19,784 | ₩19,302 | ₩19,610 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,757 | ₩19,891 | ₩19,463 | ₩19,516 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,877 | ₩20,024 | ₩19,556 | ₩19,850 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,168 | ₩20,011 | ₩19,128 | ₩19,677 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,861 | ₩19,329 | ₩18,513 | ₩19,182 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,606 | ₩18,713 | ₩18,473 | ₩18,620 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,740 | ₩18,834 | ₩18,459 | ₩18,553 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,088 | ₩19,088 | ₩18,713 | ₩18,727 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,754 | ₩19,128 | ₩18,713 | ₩18,914 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,861 | ₩19,182 | ₩18,740 | ₩18,780 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,807 | ₩18,887 | ₩18,473 | ₩18,566 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,419 | ₩18,874 | ₩18,285 | ₩18,874 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,473 | ₩18,566 | ₩18,339 | ₩18,419 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,473 | ₩18,553 | ₩18,379 | ₩18,513 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,820 | ₩18,901 | ₩18,459 | ₩18,553 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,834 | ₩19,449 | ₩18,593 | ₩18,767 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,968 | ₩18,968 | ₩18,459 | ₩18,767 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,058 | ₩18,339 | ₩17,991 | ₩18,192 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,871 | ₩18,098 | ₩17,871 | ₩18,058 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,724 | ₩18,004 | ₩17,576 | ₩17,871 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,817 | ₩18,085 | ₩17,817 | ₩17,897 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,790 | ₩17,924 | ₩17,523 | ₩17,764 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,724 | ₩17,857 | ₩17,429 | ₩17,563 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,603 | ₩17,697 | ₩17,443 | ₩17,483 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,563 | ₩17,777 | ₩17,563 | ₩17,710 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,697 | ₩17,964 | ₩17,496 | ₩17,724 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,322 | ₩17,777 | ₩17,255 | ₩17,630 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,469 | ₩17,657 | ₩17,349 | ₩17,469 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,055 | ₩17,082 | ₩16,854 | ₩17,068 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,881 | ₩17,229 | ₩16,801 | ₩17,015 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,095 | ₩17,269 | ₩16,841 | ₩16,881 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,229 | ₩17,376 | ₩17,015 | ₩17,095 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,416 | ₩17,429 | ₩17,135 | ₩17,135 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,215 | ₩17,456 | ₩16,948 | ₩17,095 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,801 | ₩17,296 | ₩16,640 | ₩17,189 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,189 | ₩17,469 | ₩16,948 | ₩17,122 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,389 | ₩17,737 | ₩16,975 | ₩17,336 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,309 | ₩17,536 | ₩16,734 | ₩17,282 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,175 | ₩17,429 | ₩16,934 | ₩17,376 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,764 | ₩17,911 | ₩17,416 | ₩17,576 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,857 | ₩18,125 | ₩17,737 | ₩17,964 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,563 | ₩17,831 | ₩17,242 | ₩17,724 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,496 | ₩18,138 | ₩17,403 | ₩17,871 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,938 | ₩18,045 | ₩17,550 | ₩17,670 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,205 | ₩18,486 | ₩18,004 | ₩18,192 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,884 | ₩18,219 | ₩17,764 | ₩18,152 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,844 | ₩18,125 | ₩17,603 | ₩17,750 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,767 | ₩18,767 | ₩17,724 | ₩17,857 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,406 | ₩18,687 | ₩18,326 | ₩18,566 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,339 | ₩18,486 | ₩18,085 | ₩18,406 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,727 | ₩19,021 | ₩18,352 | ₩18,446 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,727 | ₩18,927 | ₩18,580 | ₩18,727 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,593 | ₩18,794 | ₩18,459 | ₩18,647 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,968 | ₩19,182 | ₩18,513 | ₩18,740 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,008 | ₩19,235 | ₩18,673 | ₩18,780 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,861 | ₩19,128 | ₩18,807 | ₩18,861 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,275 | ₩19,382 | ₩18,847 | ₩18,861 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,155 | ₩19,222 | ₩18,954 | ₩19,075 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,115 | ₩19,396 | ₩18,847 | ₩18,927 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,075 | ₩19,463 | ₩18,914 | ₩19,141 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,861 | ₩19,182 | ₩18,540 | ₩18,914 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,112 | ₩19,155 | ₩18,112 | ₩18,861 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,897 | ₩18,245 | ₩17,483 | ₩18,031 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,018 | ₩18,192 | ₩17,777 | ₩18,165 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,018 | ₩18,178 | ₩17,697 | ₩17,737 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,071 | ₩18,138 | ₩17,964 | ₩18,058 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,326 | ₩18,459 | ₩17,844 | ₩17,991 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,874 | ₩18,901 | ₩18,259 | ₩18,419 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,754 | ₩19,155 | ₩18,486 | ₩18,874 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,326 | ₩18,901 | ₩18,326 | ₩18,754 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,125 | ₩18,352 | ₩17,790 | ₩18,004 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,366 | ₩18,526 | ₩18,192 | ₩18,366 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,951 | ₩18,580 | ₩17,951 | ₩18,392 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,831 | ₩18,031 | ₩17,683 | ₩17,991 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,897 | ₩18,004 | ₩17,670 | ₩17,804 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,710 | ₩18,058 | ₩16,747 | ₩17,790 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,964 | ₩18,219 | ₩17,750 | ₩17,777 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,403 | ₩18,031 | ₩17,403 | ₩17,951 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,429 | ₩17,510 | ₩17,148 | ₩17,429 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,657 | ₩17,657 | ₩17,403 | ₩17,469 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,322 | ₩18,004 | ₩17,322 | ₩17,683 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,727 | ₩19,235 | ₩17,269 | ₩17,456 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,536 | ₩18,647 | ₩17,456 | ₩18,606 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,362 | ₩17,697 | ₩17,322 | ₩17,523 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,443 | ₩17,536 | ₩17,336 | ₩17,376 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,536 | ₩17,576 | ₩17,416 | ₩17,429 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,483 | ₩17,603 | ₩17,362 | ₩17,576 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,710 | ₩17,871 | ₩17,483 | ₩17,483 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,964 | ₩18,326 | ₩17,724 | ₩17,777 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,205 | ₩18,566 | ₩17,724 | ₩17,978 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,045 | ₩18,138 | ₩17,884 | ₩18,085 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,777 | ₩18,058 | ₩17,724 | ₩17,871 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,857 | ₩18,031 | ₩17,697 | ₩17,790 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,924 | ₩18,098 | ₩17,844 | ₩17,844 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,336 | ₩18,004 | ₩17,255 | ₩17,897 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,854 | ₩17,322 | ₩16,854 | ₩17,189 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,266 | ₩17,041 | ₩16,266 | ₩16,894 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,292 | ₩16,613 | ₩16,199 | ₩16,252 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,797 | ₩16,680 | ₩15,744 | ₩16,359 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,731 | ₩15,731 | ₩15,583 | ₩15,637 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,463 | ₩15,704 | ₩15,409 | ₩15,690 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,808 | ₩15,517 | ₩14,808 | ₩15,503 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,129 | ₩15,129 | ₩14,727 | ₩14,754 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,955 | ₩15,209 | ₩14,955 | ₩15,048 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,048 | ₩15,129 | ₩14,968 | ₩15,022 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,848 | ₩15,142 | ₩14,848 | ₩15,062 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,607 | ₩15,075 | ₩14,580 | ₩14,915 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,674 | ₩14,674 | ₩14,446 | ₩14,487 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,246 | ₩14,781 | ₩14,246 | ₩14,647 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,527 | ₩14,741 | ₩14,206 | ₩14,206 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,326 | ₩14,420 | ₩14,206 | ₩14,380 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,099 | ₩14,406 | ₩14,045 | ₩14,286 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,567 | ₩14,754 | ₩14,099 | ₩14,139 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,687 | ₩14,687 | ₩14,433 | ₩14,553 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,380 | ₩14,754 | ₩14,380 | ₩14,741 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,714 | ₩14,848 | ₩14,366 | ₩14,433 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,540 | ₩14,701 | ₩14,353 | ₩14,660 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,553 | ₩14,553 | ₩14,313 | ₩14,473 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,273 | ₩14,540 | ₩14,192 | ₩14,473 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,580 | ₩14,701 | ₩14,366 | ₩14,406 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,406 | ₩14,714 | ₩14,393 | ₩14,660 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,232 | ₩14,420 | ₩14,179 | ₩14,393 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,513 | ₩14,513 | ₩14,099 | ₩14,353 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,206 | ₩14,647 | ₩14,005 | ₩14,567 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,273 | ₩14,380 | ₩14,125 | ₩14,299 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,179 | ₩14,714 | ₩13,844 | ₩14,366 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,473 | ₩14,473 | ₩14,139 | ₩14,179 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,393 | ₩14,861 | ₩14,366 | ₩14,540 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,470 | ₩14,446 | ₩13,430 | ₩14,299 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,189 | ₩13,229 | ₩12,922 | ₩12,975 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,243 | ₩13,416 | ₩13,136 | ₩13,202 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,109 | ₩13,283 | ₩13,109 | ₩13,243 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩12,988 | ₩13,243 | ₩12,948 | ₩13,136 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,908 | ₩13,029 | ₩12,801 | ₩12,908 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,510 | ₩13,510 | ₩12,774 | ₩12,828 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,925 | ₩13,925 | ₩13,577 | ₩13,604 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,457 | ₩13,871 | ₩13,457 | ₩13,818 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,711 | ₩13,711 | ₩13,443 | ₩13,550 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,978 | ₩14,099 | ₩13,483 | ₩13,483 | -3.54% | 8.2만 |
|---|