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 | ₩20,489 | ₩20,516 | ₩20,181 | ₩20,422 | -0.33% | 7.2만 |
| 2026.10.08 | ₩20,289 | ₩20,623 | ₩20,235 | ₩20,530 | +1.19% | 10.4만 |
| 2026.10.07 | ₩20,503 | ₩20,583 | ₩20,302 | ₩20,422 | -0.39% | 12.8만 |
| 2026.10.06 | ₩20,797 | ₩21,039 | ₩20,222 | ₩20,731 | -0.32% | 10.8만 |
| 2026.10.05 | ₩20,864 | ₩20,958 | ₩20,717 | ₩20,771 | -0.45% | 9.3만 |
| 2026.10.02 | ₩20,757 | ₩21,012 | ₩20,570 | ₩20,918 | +0.77% | 8.8만 |
| 2026.10.01 | ₩20,369 | ₩20,610 | ₩19,873 | ₩20,610 | +1.18% | 13.9만 |
| 2026.09.30 | ₩20,650 | ₩20,664 | ₩20,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,463 |
| -0.91% |
| 13.3만 |
| 2026.09.29 | ₩20,784 | ₩20,851 | ₩20,489 | ₩20,583 | -0.97% | 8.1만 |
|---|
| 2026.09.28 | ₩21,012 | ₩21,052 | ₩20,704 | ₩20,811 | -0.96% | 11.2만 |
|---|
| 2026.09.25 | ₩20,878 | ₩21,199 | ₩20,637 | ₩21,012 | +0.64% | 12만 |
|---|
| 2026.09.24 | ₩20,811 | ₩20,972 | ₩20,637 | ₩20,878 | +0.32% | 15.3만 |
|---|
| 2026.09.23 | ₩21,159 | ₩21,159 | ₩20,717 | ₩20,744 | -1.96% | 10.6만 |
|---|
| 2026.09.22 | ₩21,467 | ₩21,521 | ₩21,119 | ₩21,172 | -1.37% | 15.2만 |
|---|
| 2026.09.21 | ₩21,306 | ₩21,480 | ₩21,293 | ₩21,320 | +0.06% | 13.8만 |
|---|
| 2026.09.18 | ₩21,079 | ₩21,373 | ₩20,945 | ₩21,306 | +1.08% | 51.3만 |
|---|
| 2026.09.17 | ₩21,293 | ₩21,306 | ₩21,039 | ₩21,199 | -0.44% | 11만 |
|---|
| 2026.09.16 | ₩21,655 | ₩21,655 | ₩20,784 | ₩21,132 | -2.41% | 13.5만 |
|---|
| 2026.09.15 | ₩21,655 | ₩21,708 | ₩21,507 | ₩21,614 | -0.19% | 14.6만 |
|---|
| 2026.09.14 | ₩21,561 | ₩21,896 | ₩21,454 | ₩21,628 | +0.31% | 24.8만 |
|---|
| 2026.09.11 | ₩21,762 | ₩21,922 | ₩21,507 | ₩21,628 | -0.62% | 8.9만 |
|---|
| 2026.09.10 | ₩21,199 | ₩21,628 | ₩21,199 | ₩21,561 | +1.71% | 13.1만 |
|---|
| 2026.09.09 | ₩21,400 | ₩21,655 | ₩21,266 | ₩21,373 | -0.13% | 16만 |
|---|
| 2026.09.08 | ₩21,815 | ₩21,963 | ₩21,507 | ₩21,574 | -1.10% | 12.3만 |
|---|
| 2026.09.04 | ₩21,454 | ₩21,963 | ₩21,454 | ₩21,936 | +2.25% | 12.1만 |
|---|
| 2026.09.03 | ₩21,521 | ₩21,802 | ₩21,467 | ₩21,574 | +0.25% | 13.7만 |
|---|
| 2026.09.02 | ₩21,039 | ₩21,601 | ₩20,851 | ₩21,427 | +1.85% | 16.1만 |
|---|
| 2026.09.01 | ₩21,172 | ₩21,347 | ₩20,878 | ₩20,931 | -1.14% | 11.9만 |
|---|
| 2026.08.31 | ₩21,641 | ₩21,641 | ₩21,199 | ₩21,293 | -1.61% | 10.2만 |
|---|
| 2026.08.28 | ₩21,521 | ₩21,588 | ₩21,360 | ₩21,454 | -0.31% | 10.1만 |
|---|
| 2026.08.27 | ₩21,387 | ₩21,480 | ₩21,172 | ₩21,333 | -0.25% | 11.1만 |
|---|
| 2026.08.26 | ₩21,480 | ₩21,588 | ₩21,320 | ₩21,574 | +0.44% | 13만 |
|---|
| 2026.08.25 | ₩21,829 | ₩21,882 | ₩21,306 | ₩21,507 | -1.47% | 17.7만 |
|---|
| 2026.08.24 | ₩21,628 | ₩21,855 | ₩21,387 | ₩21,829 | +0.93% | 16.3만 |
|---|
| 2026.08.21 | ₩21,855 | ₩21,949 | ₩21,467 | ₩21,628 | -1.04% | 28.3만 |
|---|
| 2026.08.20 | ₩21,534 | ₩21,681 | ₩21,306 | ₩21,655 | +0.56% | 14.3만 |
|---|
| 2026.08.19 | ₩22,190 | ₩22,230 | ₩21,547 | ₩21,614 | -2.60% | 14.4만 |
|---|
| 2026.08.18 | ₩22,284 | ₩22,338 | ₩22,003 | ₩22,137 | -0.66% | 12.5만 |
|---|
| 2026.08.17 | ₩22,150 | ₩22,351 | ₩22,123 | ₩22,284 | +0.60% | 12.5만 |
|---|
| 2026.08.14 | ₩22,338 | ₩22,458 | ₩22,003 | ₩22,311 | -0.12% | 18.4만 |
|---|
| 2026.08.13 | ₩22,271 | ₩22,605 | ₩22,244 | ₩22,324 | +0.24% | 26.5만 |
|---|
| 2026.08.12 | ₩21,855 | ₩22,324 | ₩21,855 | ₩22,217 | +1.65% | 15.2만 |
|---|
| 2026.08.11 | ₩21,708 | ₩21,909 | ₩21,695 | ₩21,869 | +0.74% | 18.2만 |
|---|
| 2026.08.10 | ₩21,762 | ₩21,936 | ₩21,521 | ₩21,628 | -0.62% | 15.2만 |
|---|
| 2026.08.07 | ₩21,695 | ₩21,802 | ₩21,320 | ₩21,762 | +0.31% | 14.3만 |
|---|
| 2026.08.06 | ₩22,177 | ₩22,190 | ₩21,775 | ₩21,815 | -1.63% | 20.1만 |
|---|
| 2026.08.05 | ₩21,976 | ₩22,150 | ₩21,788 | ₩22,003 | +0.12% | 17.9만 |
|---|
| 2026.08.04 | ₩21,802 | ₩22,137 | ₩21,641 | ₩21,963 | +0.74% | 17.7만 |
|---|
| 2026.08.03 | ₩21,721 | ₩21,896 | ₩21,614 | ₩21,882 | +0.74% | 23.5만 |
|---|
| 2026.07.31 | ₩21,306 | ₩21,494 | ₩21,052 | ₩21,454 | +0.69% | 15.9만 |
|---|
| 2026.07.30 | ₩21,588 | ₩21,788 | ₩21,226 | ₩21,293 | -1.36% | 11만 |
|---|
| 2026.07.29 | ₩21,427 | ₩21,842 | ₩21,333 | ₩21,480 | +0.25% | 19.6만 |
|---|
| 2026.07.28 | ₩21,199 | ₩21,454 | ₩20,851 | ₩21,427 | +1.07% | 23.8만 |
|---|
| 2026.07.27 | ₩20,690 | ₩21,306 | ₩20,690 | ₩21,159 | +2.27% | 25.6만 |
|---|
| 2026.07.24 | ₩20,543 | ₩20,918 | ₩18,494 | ₩20,543 | 0.00% | 29.9만 |
|---|
| 2026.07.23 | ₩20,838 | ₩21,159 | ₩20,690 | ₩21,012 | +0.84% | 19.3만 |
|---|
| 2026.07.22 | ₩21,440 | ₩21,454 | ₩20,931 | ₩21,092 | -1.62% | 14.8만 |
|---|
| 2026.07.21 | ₩21,427 | ₩21,507 | ₩21,199 | ₩21,494 | +0.31% | 12.3만 |
|---|
| 2026.07.20 | ₩21,614 | ₩21,721 | ₩21,306 | ₩21,427 | -0.87% | 11.9만 |
|---|
| 2026.07.17 | ₩21,628 | ₩21,949 | ₩21,427 | ₩21,641 | +0.06% | 14.6만 |
|---|
| 2026.07.16 | ₩20,958 | ₩21,922 | ₩20,958 | ₩21,882 | +4.41% | 20.5만 |
|---|
| 2026.07.15 | ₩21,012 | ₩21,387 | ₩20,985 | ₩21,146 | +0.64% | 15.2만 |
|---|
| 2026.07.14 | ₩21,105 | ₩21,253 | ₩20,931 | ₩20,985 | -0.57% | 14.3만 |
|---|
| 2026.07.13 | ₩21,105 | ₩21,132 | ₩20,931 | ₩21,105 | 0.00% | 12.2만 |
|---|
| 2026.07.10 | ₩20,998 | ₩21,213 | ₩20,838 | ₩21,079 | +0.38% | 11.1만 |
|---|
| 2026.07.09 | ₩20,717 | ₩21,065 | ₩20,717 | ₩20,998 | +1.36% | 14.3만 |
|---|
| 2026.07.08 | ₩21,065 | ₩21,132 | ₩20,570 | ₩20,650 | -1.97% | 17.6만 |
|---|
| 2026.07.07 | ₩21,360 | ₩21,628 | ₩21,065 | ₩21,079 | -1.32% | 15.3만 |
|---|
| 2026.07.06 | ₩21,119 | ₩21,855 | ₩20,945 | ₩21,400 | +1.33% | 24만 |
|---|
| 2026.07.02 | ₩21,949 | ₩22,056 | ₩21,172 | ₩21,186 | -3.48% | 18.1만 |
|---|
| 2026.07.01 | ₩21,735 | ₩22,163 | ₩21,721 | ₩21,922 | +0.86% | 20만 |
|---|
| 2026.06.30 | ₩22,016 | ₩22,204 | ₩21,775 | ₩21,922 | -0.43% | 18.2만 |
|---|
| 2026.06.29 | ₩22,190 | ₩22,271 | ₩21,802 | ₩22,177 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩21,427 | ₩22,458 | ₩21,400 | ₩22,297 | +4.06% | 193.6만 |
|---|
| 2026.06.25 | ₩20,985 | ₩21,172 | ₩20,918 | ₩21,092 | +0.51% | 16만 |
|---|
| 2026.06.24 | ₩20,958 | ₩21,079 | ₩20,891 | ₩20,998 | +0.19% | 25.4만 |
|---|
| 2026.06.23 | ₩20,690 | ₩21,065 | ₩20,690 | ₩20,958 | +1.29% | 24만 |
|---|
| 2026.06.22 | ₩20,677 | ₩21,025 | ₩20,623 | ₩20,731 | +0.26% | 14.9만 |
|---|
| 2026.06.18 | ₩20,610 | ₩20,811 | ₩20,409 | ₩20,690 | +0.39% | 18.9만 |
|---|
| 2026.06.17 | ₩20,664 | ₩20,878 | ₩20,181 | ₩20,396 | -1.30% | 29.5만 |
|---|
| 2026.06.16 | ₩20,717 | ₩20,864 | ₩20,436 | ₩20,690 | -0.13% | 15.8만 |
|---|
| 2026.06.15 | ₩21,132 | ₩21,159 | ₩20,530 | ₩20,556 | -2.72% | 20.2만 |
|---|
| 2026.06.12 | ₩20,690 | ₩21,280 | ₩20,690 | ₩21,079 | +1.88% | 21.1만 |
|---|
| 2026.06.11 | ₩20,476 | ₩20,690 | ₩20,195 | ₩20,664 | +0.92% | 21만 |
|---|
| 2026.06.10 | ₩20,797 | ₩20,797 | ₩20,369 | ₩20,396 | -1.93% | 30.4만 |
|---|
| 2026.06.09 | ₩20,248 | ₩20,731 | ₩20,248 | ₩20,329 | +0.40% | 38.3만 |
|---|
| 2026.06.08 | ₩20,195 | ₩20,396 | ₩20,061 | ₩20,141 | -0.27% | 18.9만 |
|---|
| 2026.06.05 | ₩20,061 | ₩20,329 | ₩20,048 | ₩20,088 | +0.13% | 26.1만 |
|---|
| 2026.06.04 | ₩19,498 | ₩20,061 | ₩19,498 | ₩20,007 | +2.61% | 19.3만 |
|---|
| 2026.06.03 | ₩20,007 | ₩20,007 | ₩19,231 | ₩19,257 | -3.75% | 24.7만 |
|---|
| 2026.06.02 | ₩19,351 | ₩20,222 | ₩19,351 | ₩19,940 | +3.04% | 56.9만 |
|---|
| 2026.06.01 | ₩19,405 | ₩19,405 | ₩19,070 | ₩19,378 | -0.14% | 29.9만 |
|---|
| 2026.05.29 | ₩19,458 | ₩19,458 | ₩19,164 | ₩19,324 | -0.69% | 15.7만 |
|---|
| 2026.05.28 | ₩19,418 | ₩19,458 | ₩19,217 | ₩19,284 | -0.69% | 15.1만 |
|---|
| 2026.05.27 | ₩19,418 | ₩19,552 | ₩19,324 | ₩19,498 | +0.41% | 11.3만 |
|---|
| 2026.05.26 | ₩19,257 | ₩19,539 | ₩19,164 | ₩19,365 | +0.56% | 12만 |
|---|
| 2026.05.22 | ₩19,311 | ₩19,418 | ₩19,137 | ₩19,190 | -0.62% | 15.5만 |
|---|
| 2026.05.21 | ₩18,949 | ₩19,257 | ₩18,789 | ₩19,244 | +1.55% | 20.5만 |
|---|
| 2026.05.20 | ₩18,802 | ₩19,244 | ₩18,749 | ₩18,949 | +0.78% | 24.8만 |
|---|
| 2026.05.19 | ₩18,628 | ₩18,829 | ₩18,481 | ₩18,775 | +0.79% | 17.2만 |
|---|
| 2026.05.18 | ₩18,507 | ₩18,789 | ₩18,507 | ₩18,682 | +0.94% | 10.3만 |
|---|
| 2026.05.15 | ₩18,802 | ₩18,882 | ₩18,427 | ₩18,507 | -1.57% | 12.4만 |
|---|
| 2026.05.14 | ₩18,842 | ₩19,083 | ₩18,842 | ₩18,909 | +0.36% | 19.4만 |
|---|
| 2026.05.13 | ₩18,588 | ₩18,856 | ₩18,548 | ₩18,708 | +0.65% | 22.2만 |
|---|
| 2026.05.12 | ₩18,909 | ₩19,016 | ₩18,400 | ₩18,641 | -1.42% | 18.8만 |
|---|
| 2026.05.11 | ₩19,351 | ₩19,485 | ₩18,896 | ₩18,923 | -2.21% | 18.2만 |
|---|
| 2026.05.08 | ₩19,432 | ₩19,472 | ₩19,244 | ₩19,365 | -0.34% | 16.4만 |
|---|
| 2026.05.07 | ₩19,753 | ₩19,806 | ₩19,458 | ₩19,539 | -1.08% | 21.8만 |
|---|
| 2026.05.06 | ₩19,606 | ₩19,847 | ₩19,606 | ₩19,726 | +0.61% | 13.6만 |
|---|
| 2026.05.05 | ₩19,391 | ₩19,820 | ₩19,365 | ₩19,512 | +0.62% | 21.7만 |
|---|
| 2026.05.04 | ₩19,512 | ₩19,579 | ₩19,298 | ₩19,405 | -0.55% | 21.5만 |
|---|
| 2026.05.01 | ₩19,686 | ₩19,780 | ₩19,432 | ₩19,686 | 0.00% | 22.9만 |
|---|
| 2026.04.30 | ₩19,391 | ₩19,806 | ₩19,324 | ₩19,632 | +1.24% | 22.7만 |
|---|
| 2026.04.29 | ₩19,780 | ₩19,914 | ₩19,485 | ₩19,539 | -1.22% | 29.3만 |
|---|
| 2026.04.28 | ₩19,900 | ₩20,048 | ₩19,579 | ₩19,873 | -0.13% | 43.3만 |
|---|
| 2026.04.27 | ₩19,190 | ₩20,034 | ₩19,150 | ₩19,699 | +2.65% | 63.6만 |
|---|
| 2026.04.24 | ₩18,882 | ₩19,351 | ₩18,534 | ₩19,204 | +1.70% | 128.7만 |
|---|
| 2026.04.23 | ₩18,628 | ₩18,735 | ₩18,494 | ₩18,641 | +0.07% | 13.5만 |
|---|
| 2026.04.22 | ₩18,762 | ₩18,856 | ₩18,481 | ₩18,574 | -1.00% | 17.8만 |
|---|
| 2026.04.21 | ₩19,110 | ₩19,110 | ₩18,735 | ₩18,749 | -1.89% | 26.1만 |
|---|
| 2026.04.20 | ₩18,775 | ₩19,150 | ₩18,735 | ₩18,936 | +0.86% | 36.3만 |
|---|
| 2026.04.17 | ₩18,882 | ₩19,204 | ₩18,762 | ₩18,802 | -0.43% | 23.9만 |
|---|
| 2026.04.16 | ₩18,829 | ₩18,909 | ₩18,494 | ₩18,588 | -1.28% | 23.4만 |
|---|
| 2026.04.15 | ₩18,441 | ₩18,896 | ₩18,307 | ₩18,896 | +2.47% | 14만 |
|---|
| 2026.04.14 | ₩18,494 | ₩18,588 | ₩18,360 | ₩18,441 | -0.29% | 12.6만 |
|---|
| 2026.04.13 | ₩18,494 | ₩18,574 | ₩18,400 | ₩18,534 | +0.22% | 20.6만 |
|---|
| 2026.04.10 | ₩18,842 | ₩18,923 | ₩18,481 | ₩18,574 | -1.42% | 18.7만 |
|---|
| 2026.04.09 | ₩18,856 | ₩19,472 | ₩18,615 | ₩18,789 | -0.36% | 48.2만 |
|---|
| 2026.04.08 | ₩18,990 | ₩18,990 | ₩18,481 | ₩18,789 | -1.06% | 21만 |
|---|
| 2026.04.07 | ₩18,079 | ₩18,360 | ₩18,012 | ₩18,213 | +0.74% | 19.5만 |
|---|
| 2026.04.06 | ₩17,891 | ₩18,119 | ₩17,891 | ₩18,079 | +1.05% | 22.8만 |
|---|
| 2026.04.02 | ₩17,744 | ₩18,025 | ₩17,597 | ₩17,891 | +0.83% | 13.6만 |
|---|
| 2026.04.01 | ₩17,838 | ₩18,106 | ₩17,838 | ₩17,918 | +0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩17,811 | ₩17,945 | ₩17,543 | ₩17,784 | -0.15% | 13.4만 |
|---|
| 2026.03.30 | ₩17,744 | ₩17,878 | ₩17,450 | ₩17,583 | -0.91% | 19.3만 |
|---|
| 2026.03.27 | ₩17,624 | ₩17,717 | ₩17,463 | ₩17,503 | -0.68% | 6.4만 |
|---|
| 2026.03.26 | ₩17,583 | ₩17,798 | ₩17,583 | ₩17,731 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩17,717 | ₩17,985 | ₩17,516 | ₩17,744 | +0.15% | 8.6만 |
|---|
| 2026.03.24 | ₩17,342 | ₩17,798 | ₩17,275 | ₩17,650 | +1.78% | 12.7만 |
|---|
| 2026.03.23 | ₩17,490 | ₩17,677 | ₩17,369 | ₩17,490 | 0.00% | 19.2만 |
|---|
| 2026.03.20 | ₩17,075 | ₩17,101 | ₩16,874 | ₩17,088 | +0.08% | 14.7만 |
|---|
| 2026.03.19 | ₩16,900 | ₩17,249 | ₩16,820 | ₩17,034 | +0.79% | 11.7만 |
|---|
| 2026.03.18 | ₩17,115 | ₩17,289 | ₩16,860 | ₩16,900 | -1.25% | 10.7만 |
|---|
| 2026.03.17 | ₩17,249 | ₩17,396 | ₩17,034 | ₩17,115 | -0.78% | 9만 |
|---|
| 2026.03.16 | ₩17,436 | ₩17,450 | ₩17,155 | ₩17,155 | -1.61% | 7.8만 |
|---|
| 2026.03.13 | ₩17,235 | ₩17,476 | ₩16,967 | ₩17,115 | -0.70% | 6.3만 |
|---|
| 2026.03.12 | ₩16,820 | ₩17,316 | ₩16,659 | ₩17,208 | +2.31% | 10.9만 |
|---|
| 2026.03.11 | ₩17,208 | ₩17,490 | ₩16,967 | ₩17,142 | -0.39% | 5.2만 |
|---|
| 2026.03.10 | ₩17,409 | ₩17,758 | ₩16,994 | ₩17,356 | -0.31% | 7.3만 |
|---|
| 2026.03.09 | ₩17,329 | ₩17,557 | ₩16,753 | ₩17,302 | -0.15% | 11만 |
|---|
| 2026.03.06 | ₩17,195 | ₩17,450 | ₩16,954 | ₩17,396 | +1.17% | 12.3만 |
|---|
| 2026.03.05 | ₩17,784 | ₩17,932 | ₩17,436 | ₩17,597 | -1.05% | 7.8만 |
|---|
| 2026.03.04 | ₩17,878 | ₩18,146 | ₩17,758 | ₩17,985 | +0.60% | 11.4만 |
|---|
| 2026.03.03 | ₩17,583 | ₩17,851 | ₩17,262 | ₩17,744 | +0.91% | 10.8만 |
|---|
| 2026.03.02 | ₩17,516 | ₩18,159 | ₩17,423 | ₩17,891 | +2.14% | 12.5만 |
|---|
| 2026.02.27 | ₩17,958 | ₩18,066 | ₩17,570 | ₩17,691 | -1.49% | 11.4만 |
|---|
| 2026.02.26 | ₩18,226 | ₩18,507 | ₩18,025 | ₩18,213 | -0.07% | 19.3만 |
|---|
| 2026.02.25 | ₩17,905 | ₩18,240 | ₩17,784 | ₩18,173 | +1.50% | 7.1만 |
|---|
| 2026.02.24 | ₩17,865 | ₩18,146 | ₩17,624 | ₩17,771 | -0.52% | 7만 |
|---|
| 2026.02.23 | ₩18,789 | ₩18,789 | ₩17,744 | ₩17,878 | -4.85% | 7.7만 |
|---|
| 2026.02.20 | ₩18,427 | ₩18,708 | ₩18,347 | ₩18,588 | +0.87% | 6.6만 |
|---|
| 2026.02.19 | ₩18,360 | ₩18,507 | ₩18,106 | ₩18,427 | +0.36% | 7.4만 |
|---|
| 2026.02.18 | ₩18,749 | ₩19,043 | ₩18,374 | ₩18,467 | -1.50% | 10.8만 |
|---|
| 2026.02.17 | ₩18,749 | ₩18,949 | ₩18,601 | ₩18,749 | 0.00% | 14.9만 |
|---|
| 2026.02.13 | ₩18,615 | ₩18,815 | ₩18,481 | ₩18,668 | +0.29% | 12만 |
|---|
| 2026.02.12 | ₩18,990 | ₩19,204 | ₩18,534 | ₩18,762 | -1.20% | 12.7만 |
|---|
| 2026.02.11 | ₩19,030 | ₩19,257 | ₩18,695 | ₩18,802 | -1.20% | 22.7만 |
|---|
| 2026.02.10 | ₩18,882 | ₩19,150 | ₩18,829 | ₩18,882 | 0.00% | 23.9만 |
|---|
| 2026.02.09 | ₩19,298 | ₩19,405 | ₩18,869 | ₩18,882 | -2.15% | 14.1만 |
|---|
| 2026.02.06 | ₩19,177 | ₩19,244 | ₩18,976 | ₩19,097 | -0.42% | 8.4만 |
|---|
| 2026.02.05 | ₩19,137 | ₩19,418 | ₩18,869 | ₩18,949 | -0.98% | 10.5만 |
|---|
| 2026.02.04 | ₩19,097 | ₩19,485 | ₩18,936 | ₩19,164 | +0.35% | 9.9만 |
|---|
| 2026.02.03 | ₩18,882 | ₩19,204 | ₩18,561 | ₩18,936 | +0.28% | 9.3만 |
|---|
| 2026.02.02 | ₩18,132 | ₩19,177 | ₩18,132 | ₩18,882 | +4.14% | 24.2만 |
|---|
| 2026.01.30 | ₩17,918 | ₩18,266 | ₩17,503 | ₩18,052 | +0.75% | 7.8만 |
|---|
| 2026.01.29 | ₩18,039 | ₩18,213 | ₩17,798 | ₩18,186 | +0.82% | 4.9만 |
|---|
| 2026.01.28 | ₩18,039 | ₩18,199 | ₩17,717 | ₩17,758 | -1.56% | 4.9만 |
|---|
| 2026.01.27 | ₩18,092 | ₩18,159 | ₩17,985 | ₩18,079 | -0.07% | 2.7만 |
|---|
| 2026.01.26 | ₩18,347 | ₩18,481 | ₩17,865 | ₩18,012 | -1.82% | 4.3만 |
|---|
| 2026.01.23 | ₩18,896 | ₩18,923 | ₩18,280 | ₩18,441 | -2.41% | 5.6만 |
|---|
| 2026.01.22 | ₩18,775 | ₩19,177 | ₩18,507 | ₩18,896 | +0.64% | 10.5만 |
|---|
| 2026.01.21 | ₩18,347 | ₩18,923 | ₩18,347 | ₩18,775 | +2.34% | 18만 |
|---|
| 2026.01.20 | ₩18,146 | ₩18,374 | ₩17,811 | ₩18,025 | -0.66% | 4.3만 |
|---|
| 2026.01.16 | ₩18,387 | ₩18,548 | ₩18,213 | ₩18,387 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩17,972 | ₩18,601 | ₩17,972 | ₩18,414 | +2.46% | 9.9만 |
|---|
| 2026.01.14 | ₩17,851 | ₩18,052 | ₩17,704 | ₩18,012 | +0.90% | 5.7만 |
|---|
| 2026.01.13 | ₩17,918 | ₩18,025 | ₩17,691 | ₩17,824 | -0.52% | 7.1만 |
|---|
| 2026.01.12 | ₩17,731 | ₩18,079 | ₩16,767 | ₩17,811 | +0.45% | 4.1만 |
|---|
| 2026.01.09 | ₩17,985 | ₩18,240 | ₩17,771 | ₩17,798 | -1.04% | 3.1만 |
|---|
| 2026.01.08 | ₩17,423 | ₩18,052 | ₩17,423 | ₩17,972 | +3.15% | 3.9만 |
|---|
| 2026.01.07 | ₩17,450 | ₩17,530 | ₩17,168 | ₩17,450 | 0.00% | 7만 |
|---|
| 2026.01.06 | ₩17,677 | ₩17,677 | ₩17,423 | ₩17,490 | -1.06% | 6.9만 |
|---|
| 2026.01.05 | ₩17,342 | ₩18,025 | ₩17,342 | ₩17,704 | +2.08% | 5만 |
|---|
| 2026.01.02 | ₩18,749 | ₩19,257 | ₩17,289 | ₩17,476 | -6.79% | 13.6만 |
|---|
| 2025.12.31 | ₩17,557 | ₩18,668 | ₩17,476 | ₩18,628 | +6.10% | 23.8만 |
|---|
| 2025.12.30 | ₩17,383 | ₩17,717 | ₩17,342 | ₩17,543 | +0.92% | 6.6만 |
|---|
| 2025.12.29 | ₩17,463 | ₩17,557 | ₩17,356 | ₩17,396 | -0.38% | 4.2만 |
|---|
| 2025.12.26 | ₩17,557 | ₩17,597 | ₩17,436 | ₩17,450 | -0.61% | 5.3만 |
|---|
| 2025.12.24 | ₩17,503 | ₩17,624 | ₩17,383 | ₩17,597 | +0.54% | 2.8만 |
|---|
| 2025.12.23 | ₩17,731 | ₩17,891 | ₩17,503 | ₩17,503 | -1.28% | 5.7만 |
|---|
| 2025.12.22 | ₩17,985 | ₩18,347 | ₩17,744 | ₩17,798 | -1.04% | 6.5만 |
|---|
| 2025.12.19 | ₩18,226 | ₩18,588 | ₩17,744 | ₩17,999 | -1.25% | 23.8만 |
|---|
| 2025.12.18 | ₩18,066 | ₩18,159 | ₩17,905 | ₩18,106 | +0.22% | 5.2만 |
|---|
| 2025.12.17 | ₩17,798 | ₩18,079 | ₩17,744 | ₩17,891 | +0.53% | 7.7만 |
|---|
| 2025.12.16 | ₩17,878 | ₩18,052 | ₩17,717 | ₩17,811 | -0.37% | 7.7만 |
|---|
| 2025.12.15 | ₩17,945 | ₩18,119 | ₩17,865 | ₩17,865 | -0.45% | 6.3만 |
|---|
| 2025.12.12 | ₩17,356 | ₩18,025 | ₩17,275 | ₩17,918 | +3.24% | 14만 |
|---|
| 2025.12.11 | ₩16,874 | ₩17,342 | ₩16,874 | ₩17,208 | +1.98% | 12만 |
|---|
| 2025.12.10 | ₩16,284 | ₩17,061 | ₩16,284 | ₩16,914 | +3.87% | 13.1만 |
|---|
| 2025.12.09 | ₩16,311 | ₩16,633 | ₩16,217 | ₩16,271 | -0.25% | 5.6만 |
|---|
| 2025.12.08 | ₩15,816 | ₩16,700 | ₩15,762 | ₩16,378 | +3.56% | 7.6만 |
|---|
| 2025.12.05 | ₩15,749 | ₩15,749 | ₩15,601 | ₩15,655 | -0.60% | 4.5만 |
|---|
| 2025.12.04 | ₩15,481 | ₩15,722 | ₩15,427 | ₩15,709 | +1.47% | 6.1만 |
|---|
| 2025.12.03 | ₩14,825 | ₩15,534 | ₩14,825 | ₩15,521 | +4.70% | 30.8만 |
|---|
| 2025.12.02 | ₩15,146 | ₩15,146 | ₩14,744 | ₩14,771 | -2.48% | 5만 |
|---|
| 2025.12.01 | ₩14,972 | ₩15,226 | ₩14,972 | ₩15,066 | +0.63% | 5.7만 |
|---|
| 2025.11.28 | ₩15,066 | ₩15,146 | ₩14,985 | ₩15,039 | -0.18% | 2.1만 |
|---|
| 2025.11.26 | ₩14,865 | ₩15,160 | ₩14,865 | ₩15,079 | +1.44% | 4.3만 |
|---|
| 2025.11.25 | ₩14,624 | ₩15,093 | ₩14,597 | ₩14,932 | +2.11% | 7만 |
|---|
| 2025.11.24 | ₩14,691 | ₩14,691 | ₩14,463 | ₩14,503 | -1.28% | 5.9만 |
|---|
| 2025.11.21 | ₩14,262 | ₩14,798 | ₩14,262 | ₩14,664 | +2.82% | 10.3만 |
|---|
| 2025.11.20 | ₩14,543 | ₩14,758 | ₩14,222 | ₩14,222 | -2.21% | 5.2만 |
|---|
| 2025.11.19 | ₩14,343 | ₩14,436 | ₩14,222 | ₩14,396 | +0.37% | 5.8만 |
|---|
| 2025.11.18 | ₩14,115 | ₩14,423 | ₩14,061 | ₩14,302 | +1.33% | 19.6만 |
|---|
| 2025.11.17 | ₩14,584 | ₩14,771 | ₩14,115 | ₩14,155 | -2.94% | 4.5만 |
|---|
| 2025.11.14 | ₩14,704 | ₩14,704 | ₩14,450 | ₩14,570 | -0.91% | 3.6만 |
|---|
| 2025.11.13 | ₩14,396 | ₩14,771 | ₩14,396 | ₩14,758 | +2.51% | 6.2만 |
|---|
| 2025.11.12 | ₩14,731 | ₩14,865 | ₩14,383 | ₩14,450 | -1.91% | 6.6만 |
|---|
| 2025.11.11 | ₩14,557 | ₩14,718 | ₩14,369 | ₩14,677 | +0.83% | 3.9만 |
|---|
| 2025.11.10 | ₩14,570 | ₩14,570 | ₩14,329 | ₩14,490 | -0.55% | 8.2만 |
|---|
| 2025.11.07 | ₩14,289 | ₩14,557 | ₩14,209 | ₩14,490 | +1.41% | 6.4만 |
|---|
| 2025.11.06 | ₩14,597 | ₩14,718 | ₩14,383 | ₩14,423 | -1.19% | 4.4만 |
|---|
| 2025.11.05 | ₩14,423 | ₩14,731 | ₩14,410 | ₩14,677 | +1.76% | 3.7만 |
|---|
| 2025.11.04 | ₩14,249 | ₩14,436 | ₩14,195 | ₩14,410 | +1.13% | 4.5만 |
|---|
| 2025.11.03 | ₩14,530 | ₩14,530 | ₩14,115 | ₩14,369 | -1.11% | 6만 |
|---|
| 2025.10.31 | ₩14,222 | ₩14,664 | ₩14,021 | ₩14,584 | +2.54% | 9.9만 |
|---|
| 2025.10.30 | ₩14,289 | ₩14,396 | ₩14,142 | ₩14,316 | +0.19% | 5.7만 |
|---|
| 2025.10.29 | ₩14,195 | ₩14,731 | ₩13,861 | ₩14,383 | +1.32% | 9.7만 |
|---|
| 2025.10.28 | ₩14,490 | ₩14,490 | ₩14,155 | ₩14,195 | -2.03% | 9.6만 |
|---|
| 2025.10.27 | ₩14,410 | ₩14,878 | ₩14,383 | ₩14,557 | +1.02% | 11.6만 |
|---|
| 2025.10.24 | ₩13,486 | ₩14,463 | ₩13,445 | ₩14,316 | +6.16% | 11.4만 |
|---|
| 2025.10.23 | ₩13,204 | ₩13,244 | ₩12,936 | ₩12,990 | -1.62% | 7.6만 |
|---|
| 2025.10.22 | ₩13,258 | ₩13,432 | ₩13,151 | ₩13,218 | -0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩13,124 | ₩13,298 | ₩13,124 | ₩13,258 | +1.02% | 4.3만 |
|---|
| 2025.10.20 | ₩13,003 | ₩13,258 | ₩12,963 | ₩13,151 | +1.13% | 12.4만 |
|---|
| 2025.10.17 | ₩12,923 | ₩13,044 | ₩12,816 | ₩12,923 | 0.00% | 10.3만 |
|---|
| 2025.10.16 | ₩13,526 | ₩13,526 | ₩12,789 | ₩12,843 | -5.05% | 9.2만 |
|---|
| 2025.10.15 | ₩13,941 | ₩13,941 | ₩13,593 | ₩13,619 | -2.31% | 6.2만 |
|---|
| 2025.10.14 | ₩13,472 | ₩13,887 | ₩13,472 | ₩13,834 | +2.68% | 7.5만 |
|---|
| 2025.10.13 | ₩13,727 | ₩13,727 | ₩13,459 | ₩13,566 | -1.17% | 10.1만 |
|---|
| 2025.10.10 | ₩13,994 | ₩14,115 | ₩13,499 | ₩13,499 | -3.54% | 8.2만 |
|---|