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 | ₩20,460 | ₩20,487 | ₩20,153 | ₩20,394 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,260 | ₩20,594 | ₩20,206 | ₩20,501 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,474 | ₩20,554 | ₩20,273 | ₩20,394 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,768 | ₩21,009 | ₩20,193 | ₩20,701 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,835 | ₩20,928 | ₩20,688 | ₩20,741 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,728 | ₩20,982 | ₩20,541 | ₩20,888 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,340 | ₩20,581 | ₩19,845 | ₩20,581 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,621 | ₩20,634 | ₩20,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,434 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,755 | ₩20,821 | ₩20,460 | ₩20,554 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩20,982 | ₩21,022 | ₩20,674 | ₩20,781 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,848 | ₩21,169 | ₩20,607 | ₩20,982 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,781 | ₩20,942 | ₩20,607 | ₩20,848 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,129 | ₩21,129 | ₩20,688 | ₩20,714 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,437 | ₩21,490 | ₩21,089 | ₩21,142 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,276 | ₩21,450 | ₩21,263 | ₩21,289 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,049 | ₩21,343 | ₩20,915 | ₩21,276 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,263 | ₩21,276 | ₩21,009 | ₩21,169 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,624 | ₩21,624 | ₩20,755 | ₩21,102 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,624 | ₩21,677 | ₩21,477 | ₩21,584 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,530 | ₩21,865 | ₩21,423 | ₩21,597 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,731 | ₩21,891 | ₩21,477 | ₩21,597 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,169 | ₩21,597 | ₩21,169 | ₩21,530 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,370 | ₩21,624 | ₩21,236 | ₩21,343 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,784 | ₩21,931 | ₩21,477 | ₩21,544 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,423 | ₩21,931 | ₩21,423 | ₩21,905 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,490 | ₩21,771 | ₩21,437 | ₩21,544 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,009 | ₩21,570 | ₩20,821 | ₩21,396 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,142 | ₩21,316 | ₩20,848 | ₩20,902 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,610 | ₩21,610 | ₩21,169 | ₩21,263 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,490 | ₩21,557 | ₩21,330 | ₩21,423 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,356 | ₩21,450 | ₩21,142 | ₩21,303 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,450 | ₩21,557 | ₩21,289 | ₩21,544 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,798 | ₩21,851 | ₩21,276 | ₩21,477 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,597 | ₩21,824 | ₩21,356 | ₩21,798 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,824 | ₩21,918 | ₩21,437 | ₩21,597 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,503 | ₩21,651 | ₩21,276 | ₩21,624 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,159 | ₩22,199 | ₩21,517 | ₩21,584 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,252 | ₩22,306 | ₩21,972 | ₩22,105 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,119 | ₩22,319 | ₩22,092 | ₩22,252 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,306 | ₩22,426 | ₩21,972 | ₩22,279 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,239 | ₩22,573 | ₩22,212 | ₩22,292 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,824 | ₩22,292 | ₩21,824 | ₩22,185 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,677 | ₩21,878 | ₩21,664 | ₩21,838 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,731 | ₩21,905 | ₩21,490 | ₩21,597 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,664 | ₩21,771 | ₩21,289 | ₩21,731 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,145 | ₩22,159 | ₩21,744 | ₩21,784 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,945 | ₩22,119 | ₩21,758 | ₩21,972 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,771 | ₩22,105 | ₩21,610 | ₩21,931 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,691 | ₩21,865 | ₩21,584 | ₩21,851 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,276 | ₩21,463 | ₩21,022 | ₩21,423 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,557 | ₩21,758 | ₩21,196 | ₩21,263 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,396 | ₩21,811 | ₩21,303 | ₩21,450 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,169 | ₩21,423 | ₩20,821 | ₩21,396 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,661 | ₩21,276 | ₩20,661 | ₩21,129 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,514 | ₩20,888 | ₩18,468 | ₩20,514 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,808 | ₩21,129 | ₩20,661 | ₩20,982 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,410 | ₩21,423 | ₩20,902 | ₩21,062 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,396 | ₩21,477 | ₩21,169 | ₩21,463 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,584 | ₩21,691 | ₩21,276 | ₩21,396 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,597 | ₩21,918 | ₩21,396 | ₩21,610 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,928 | ₩21,891 | ₩20,928 | ₩21,851 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩20,982 | ₩21,356 | ₩20,955 | ₩21,116 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,076 | ₩21,223 | ₩20,902 | ₩20,955 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,076 | ₩21,102 | ₩20,902 | ₩21,076 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,969 | ₩21,183 | ₩20,808 | ₩21,049 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,688 | ₩21,035 | ₩20,688 | ₩20,969 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,035 | ₩21,102 | ₩20,541 | ₩20,621 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,330 | ₩21,597 | ₩21,035 | ₩21,049 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,089 | ₩21,824 | ₩20,915 | ₩21,370 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,918 | ₩22,025 | ₩21,142 | ₩21,156 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,704 | ₩22,132 | ₩21,691 | ₩21,891 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩21,985 | ₩22,172 | ₩21,744 | ₩21,891 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,159 | ₩22,239 | ₩21,771 | ₩22,145 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,396 | ₩22,426 | ₩21,370 | ₩22,266 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,955 | ₩21,142 | ₩20,888 | ₩21,062 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,928 | ₩21,049 | ₩20,862 | ₩20,969 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,661 | ₩21,035 | ₩20,661 | ₩20,928 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,648 | ₩20,995 | ₩20,594 | ₩20,701 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,581 | ₩20,781 | ₩20,380 | ₩20,661 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,634 | ₩20,848 | ₩20,153 | ₩20,367 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,688 | ₩20,835 | ₩20,407 | ₩20,661 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,102 | ₩21,129 | ₩20,501 | ₩20,527 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,661 | ₩21,249 | ₩20,661 | ₩21,049 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,447 | ₩20,661 | ₩20,166 | ₩20,634 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,768 | ₩20,768 | ₩20,340 | ₩20,367 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,220 | ₩20,701 | ₩20,220 | ₩20,300 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,166 | ₩20,367 | ₩20,032 | ₩20,113 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,032 | ₩20,300 | ₩20,019 | ₩20,059 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,471 | ₩20,032 | ₩19,471 | ₩19,979 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩19,979 | ₩19,979 | ₩19,203 | ₩19,230 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,324 | ₩20,193 | ₩19,324 | ₩19,912 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,377 | ₩19,377 | ₩19,043 | ₩19,350 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,431 | ₩19,431 | ₩19,136 | ₩19,297 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,391 | ₩19,431 | ₩19,190 | ₩19,257 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,391 | ₩19,524 | ₩19,297 | ₩19,471 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,230 | ₩19,511 | ₩19,136 | ₩19,337 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,284 | ₩19,391 | ₩19,110 | ₩19,163 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,923 | ₩19,230 | ₩18,762 | ₩19,217 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,775 | ₩19,217 | ₩18,722 | ₩18,923 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,602 | ₩18,802 | ₩18,454 | ₩18,749 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,481 | ₩18,762 | ₩18,481 | ₩18,655 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,775 | ₩18,856 | ₩18,401 | ₩18,481 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,816 | ₩19,056 | ₩18,816 | ₩18,882 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,561 | ₩18,829 | ₩18,521 | ₩18,682 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,882 | ₩18,989 | ₩18,374 | ₩18,615 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,324 | ₩19,457 | ₩18,869 | ₩18,896 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,404 | ₩19,444 | ₩19,217 | ₩19,337 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,725 | ₩19,778 | ₩19,431 | ₩19,511 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,578 | ₩19,818 | ₩19,578 | ₩19,698 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,364 | ₩19,792 | ₩19,337 | ₩19,484 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,484 | ₩19,551 | ₩19,270 | ₩19,377 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,658 | ₩19,752 | ₩19,404 | ₩19,658 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,364 | ₩19,778 | ₩19,297 | ₩19,605 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,752 | ₩19,885 | ₩19,457 | ₩19,511 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,872 | ₩20,019 | ₩19,551 | ₩19,845 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,163 | ₩20,006 | ₩19,123 | ₩19,671 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,856 | ₩19,324 | ₩18,508 | ₩19,177 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,602 | ₩18,709 | ₩18,468 | ₩18,615 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,735 | ₩18,829 | ₩18,454 | ₩18,548 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,083 | ₩19,083 | ₩18,709 | ₩18,722 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,749 | ₩19,123 | ₩18,709 | ₩18,909 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,856 | ₩19,177 | ₩18,735 | ₩18,775 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,802 | ₩18,882 | ₩18,468 | ₩18,561 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,414 | ₩18,869 | ₩18,281 | ₩18,869 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,468 | ₩18,561 | ₩18,334 | ₩18,414 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,468 | ₩18,548 | ₩18,374 | ₩18,508 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,816 | ₩18,896 | ₩18,454 | ₩18,548 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,829 | ₩19,444 | ₩18,588 | ₩18,762 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,963 | ₩18,963 | ₩18,454 | ₩18,762 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,053 | ₩18,334 | ₩17,986 | ₩18,187 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,866 | ₩18,093 | ₩17,866 | ₩18,053 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,719 | ₩18,000 | ₩17,572 | ₩17,866 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,813 | ₩18,080 | ₩17,813 | ₩17,893 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,786 | ₩17,920 | ₩17,518 | ₩17,759 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,719 | ₩17,853 | ₩17,425 | ₩17,558 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,599 | ₩17,692 | ₩17,438 | ₩17,478 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,558 | ₩17,772 | ₩17,558 | ₩17,706 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,692 | ₩17,960 | ₩17,492 | ₩17,719 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,318 | ₩17,772 | ₩17,251 | ₩17,625 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,465 | ₩17,652 | ₩17,345 | ₩17,465 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,050 | ₩17,077 | ₩16,850 | ₩17,064 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,876 | ₩17,224 | ₩16,796 | ₩17,010 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,090 | ₩17,264 | ₩16,836 | ₩16,876 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,224 | ₩17,371 | ₩17,010 | ₩17,090 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,411 | ₩17,425 | ₩17,131 | ₩17,131 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,211 | ₩17,452 | ₩16,943 | ₩17,090 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,796 | ₩17,291 | ₩16,636 | ₩17,184 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,184 | ₩17,465 | ₩16,943 | ₩17,117 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,385 | ₩17,732 | ₩16,970 | ₩17,331 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,304 | ₩17,532 | ₩16,729 | ₩17,278 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,171 | ₩17,425 | ₩16,930 | ₩17,371 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,759 | ₩17,906 | ₩17,411 | ₩17,572 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,853 | ₩18,120 | ₩17,732 | ₩17,960 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,558 | ₩17,826 | ₩17,238 | ₩17,719 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,492 | ₩18,134 | ₩17,398 | ₩17,866 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,933 | ₩18,040 | ₩17,545 | ₩17,665 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,200 | ₩18,481 | ₩18,000 | ₩18,187 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,879 | ₩18,214 | ₩17,759 | ₩18,147 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,839 | ₩18,120 | ₩17,599 | ₩17,746 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,762 | ₩18,762 | ₩17,719 | ₩17,853 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,401 | ₩18,682 | ₩18,321 | ₩18,561 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,334 | ₩18,481 | ₩18,080 | ₩18,401 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,722 | ₩19,016 | ₩18,347 | ₩18,441 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,722 | ₩18,923 | ₩18,575 | ₩18,722 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,588 | ₩18,789 | ₩18,454 | ₩18,642 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,963 | ₩19,177 | ₩18,508 | ₩18,735 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,003 | ₩19,230 | ₩18,668 | ₩18,775 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,856 | ₩19,123 | ₩18,802 | ₩18,856 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,270 | ₩19,377 | ₩18,842 | ₩18,856 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,150 | ₩19,217 | ₩18,949 | ₩19,070 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,110 | ₩19,391 | ₩18,842 | ₩18,923 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,070 | ₩19,457 | ₩18,909 | ₩19,136 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,856 | ₩19,177 | ₩18,535 | ₩18,909 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,107 | ₩19,150 | ₩18,107 | ₩18,856 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,893 | ₩18,240 | ₩17,478 | ₩18,027 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,013 | ₩18,187 | ₩17,772 | ₩18,160 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,013 | ₩18,174 | ₩17,692 | ₩17,732 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,067 | ₩18,134 | ₩17,960 | ₩18,053 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,321 | ₩18,454 | ₩17,839 | ₩17,986 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,869 | ₩18,896 | ₩18,254 | ₩18,414 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,749 | ₩19,150 | ₩18,481 | ₩18,869 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,321 | ₩18,896 | ₩18,321 | ₩18,749 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,120 | ₩18,347 | ₩17,786 | ₩18,000 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,361 | ₩18,521 | ₩18,187 | ₩18,361 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,946 | ₩18,575 | ₩17,946 | ₩18,388 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,826 | ₩18,027 | ₩17,679 | ₩17,986 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,893 | ₩18,000 | ₩17,665 | ₩17,799 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,706 | ₩18,053 | ₩16,743 | ₩17,786 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,960 | ₩18,214 | ₩17,746 | ₩17,772 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,398 | ₩18,027 | ₩17,398 | ₩17,946 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,425 | ₩17,505 | ₩17,144 | ₩17,425 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,652 | ₩17,652 | ₩17,398 | ₩17,465 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,318 | ₩18,000 | ₩17,318 | ₩17,679 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,722 | ₩19,230 | ₩17,264 | ₩17,452 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,532 | ₩18,642 | ₩17,452 | ₩18,602 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,358 | ₩17,692 | ₩17,318 | ₩17,518 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,438 | ₩17,532 | ₩17,331 | ₩17,371 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,532 | ₩17,572 | ₩17,411 | ₩17,425 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,478 | ₩17,599 | ₩17,358 | ₩17,572 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,706 | ₩17,866 | ₩17,478 | ₩17,478 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,960 | ₩18,321 | ₩17,719 | ₩17,772 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,200 | ₩18,561 | ₩17,719 | ₩17,973 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,040 | ₩18,134 | ₩17,879 | ₩18,080 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,772 | ₩18,053 | ₩17,719 | ₩17,866 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,853 | ₩18,027 | ₩17,692 | ₩17,786 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,920 | ₩18,093 | ₩17,839 | ₩17,839 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,331 | ₩18,000 | ₩17,251 | ₩17,893 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,850 | ₩17,318 | ₩16,850 | ₩17,184 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,261 | ₩17,037 | ₩16,261 | ₩16,890 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,288 | ₩16,609 | ₩16,194 | ₩16,248 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,793 | ₩16,676 | ₩15,740 | ₩16,355 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,726 | ₩15,726 | ₩15,579 | ₩15,633 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,459 | ₩15,700 | ₩15,405 | ₩15,686 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,804 | ₩15,512 | ₩14,804 | ₩15,499 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,125 | ₩15,125 | ₩14,723 | ₩14,750 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,951 | ₩15,205 | ₩14,951 | ₩15,044 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,044 | ₩15,125 | ₩14,964 | ₩15,018 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,844 | ₩15,138 | ₩14,844 | ₩15,058 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,603 | ₩15,071 | ₩14,576 | ₩14,911 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,670 | ₩14,670 | ₩14,443 | ₩14,483 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,242 | ₩14,777 | ₩14,242 | ₩14,643 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,523 | ₩14,737 | ₩14,202 | ₩14,202 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,322 | ₩14,416 | ₩14,202 | ₩14,376 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,095 | ₩14,403 | ₩14,041 | ₩14,282 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,563 | ₩14,750 | ₩14,095 | ₩14,135 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,683 | ₩14,683 | ₩14,429 | ₩14,550 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,376 | ₩14,750 | ₩14,376 | ₩14,737 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,710 | ₩14,844 | ₩14,362 | ₩14,429 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,536 | ₩14,697 | ₩14,349 | ₩14,657 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,550 | ₩14,550 | ₩14,309 | ₩14,469 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,269 | ₩14,536 | ₩14,189 | ₩14,469 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,576 | ₩14,697 | ₩14,362 | ₩14,403 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,403 | ₩14,710 | ₩14,389 | ₩14,657 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,229 | ₩14,416 | ₩14,175 | ₩14,389 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,509 | ₩14,509 | ₩14,095 | ₩14,349 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,202 | ₩14,643 | ₩14,001 | ₩14,563 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,269 | ₩14,376 | ₩14,122 | ₩14,296 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,175 | ₩14,710 | ₩13,841 | ₩14,362 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,469 | ₩14,469 | ₩14,135 | ₩14,175 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,389 | ₩14,857 | ₩14,362 | ₩14,536 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,466 | ₩14,443 | ₩13,426 | ₩14,296 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,186 | ₩13,226 | ₩12,918 | ₩12,972 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,239 | ₩13,413 | ₩13,132 | ₩13,199 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,105 | ₩13,279 | ₩13,105 | ₩13,239 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩12,985 | ₩13,239 | ₩12,945 | ₩13,132 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,905 | ₩13,025 | ₩12,798 | ₩12,905 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,507 | ₩13,507 | ₩12,771 | ₩12,825 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,921 | ₩13,921 | ₩13,573 | ₩13,600 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,453 | ₩13,868 | ₩13,453 | ₩13,814 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,707 | ₩13,707 | ₩13,440 | ₩13,547 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,975 | ₩14,095 | ₩13,480 | ₩13,480 | -3.54% | 8.2만 |
|---|