시장 데이터를 불러오는 중
전체 종목
프레스티지 컨슈머 헬스케어 과거 주가
Prestige Consumer Healthcare Inc. Common Stock · PBH · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prestige Consumer Healthcare Inc. Common Stock · PBH · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,095 | ₩65,342 | ₩63,666 | ₩64,672 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,854 | ₩64,283 | ₩62,674 | ₩64,189 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,446 | ₩63,988 | ₩62,137 | ₩63,787 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,547 | ₩62,499 | ₩61,118 | ₩62,271 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,488 | ₩61,520 | ₩60,032 | ₩61,145 | +1.09% | 60.4만 |
| 2026.10.02 | ₩60,180 | ₩61,346 | ₩59,804 | ₩60,689 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,360 | ₩61,856 | ₩59,858 | ₩60,032 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,607 | ₩62,607 | ₩61,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,507 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,660 | ₩62,821 | ₩61,735 | ₩62,674 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩62,017 | ₩63,465 | ₩62,003 | ₩62,928 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,796 | ₩62,647 | ₩60,300 | ₩62,499 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,842 | ₩62,338 | ₩60,743 | ₩61,212 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,626 | ₩63,639 | ₩61,561 | ₩61,574 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,760 | ₩64,095 | ₩63,049 | ₩64,001 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,354 | ₩63,022 | ₩59,616 | ₩62,754 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩62,070 | ₩62,218 | ₩60,180 | ₩60,300 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩63,290 | ₩63,679 | ₩61,547 | ₩62,312 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,794 | ₩63,948 | ₩62,338 | ₩62,835 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,317 | ₩64,698 | ₩62,191 | ₩62,593 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩64,243 | ₩64,926 | ₩63,250 | ₩63,854 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,934 | ₩64,028 | ₩62,325 | ₩62,955 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩66,200 | ₩66,388 | ₩63,411 | ₩63,478 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,415 | ₩66,871 | ₩64,591 | ₩65,302 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩69,284 | ₩69,284 | ₩66,683 | ₩66,763 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,459 | ₩70,505 | ₩69,459 | ₩70,075 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,671 | ₩72,181 | ₩69,539 | ₩70,478 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,907 | ₩72,342 | ₩70,706 | ₩70,840 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,397 | ₩71,832 | ₩70,102 | ₩70,585 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,687 | ₩70,344 | ₩68,493 | ₩69,432 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩69,056 | ₩70,451 | ₩68,681 | ₩70,357 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,533 | ₩69,526 | ₩68,520 | ₩68,667 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,842 | ₩70,464 | ₩68,372 | ₩69,928 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,459 | ₩69,807 | ₩68,614 | ₩68,989 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,976 | ₩71,242 | ₩68,560 | ₩69,754 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,689 | ₩68,882 | ₩66,924 | ₩68,802 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,788 | ₩68,855 | ₩67,608 | ₩67,742 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,319 | ₩70,330 | ₩68,319 | ₩69,298 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,386 | ₩68,748 | ₩67,729 | ₩67,809 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,386 | ₩68,520 | ₩66,683 | ₩67,099 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,480 | ₩69,727 | ₩67,528 | ₩68,895 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,759 | ₩70,934 | ₩67,984 | ₩68,815 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩73,079 | ₩73,374 | ₩70,062 | ₩70,089 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,893 | ₩72,073 | ₩70,250 | ₩71,872 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,824 | ₩73,575 | ₩70,585 | ₩71,068 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,682 | ₩74,353 | ₩72,610 | ₩73,548 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩74,286 | ₩75,077 | ₩69,794 | ₩72,985 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,384 | ₩71,363 | ₩68,962 | ₩71,041 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,319 | ₩70,773 | ₩67,836 | ₩69,727 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,654 | ₩70,612 | ₩68,480 | ₩69,620 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,321 | ₩67,662 | ₩65,744 | ₩67,340 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,507 | ₩68,507 | ₩66,750 | ₩66,978 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,654 | ₩70,384 | ₩68,654 | ₩69,982 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,842 | ₩70,437 | ₩67,300 | ₩69,351 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,528 | ₩68,761 | ₩66,482 | ₩67,581 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩66,187 | ₩67,568 | ₩65,597 | ₩66,589 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,557 | ₩66,442 | ₩64,698 | ₩65,624 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,643 | ₩66,804 | ₩65,168 | ₩65,731 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,388 | ₩68,466 | ₩64,779 | ₩65,744 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,844 | ₩68,292 | ₩65,315 | ₩67,595 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,729 | ₩69,150 | ₩65,543 | ₩66,938 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,355 | ₩68,131 | ₩65,355 | ₩67,850 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩63,290 | ₩65,074 | ₩62,982 | ₩64,846 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,658 | ₩64,685 | ₩63,063 | ₩63,277 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩66,120 | ₩66,978 | ₩65,329 | ₩65,476 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,382 | ₩66,147 | ₩65,020 | ₩65,570 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,840 | ₩65,744 | ₩63,639 | ₩65,007 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩67,125 | ₩67,125 | ₩64,712 | ₩64,752 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,487 | ₩67,675 | ₩65,168 | ₩67,608 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,785 | ₩66,039 | ₩64,189 | ₩65,516 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,449 | ₩66,455 | ₩64,350 | ₩66,267 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,484 | ₩64,980 | ₩63,451 | ₩64,578 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,390 | ₩64,390 | ₩63,290 | ₩63,384 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,530 | ₩65,932 | ₩63,907 | ₩64,403 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩63,290 | ₩66,629 | ₩62,875 | ₩66,254 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,969 | ₩64,819 | ₩62,110 | ₩63,264 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩62,258 | ₩64,256 | ₩61,413 | ₩63,451 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,896 | ₩62,204 | ₩60,649 | ₩61,748 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,379 | ₩62,794 | ₩60,635 | ₩60,957 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,708 | ₩63,438 | ₩61,199 | ₩62,982 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,451 | ₩64,390 | ₩61,078 | ₩61,869 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,741 | ₩63,800 | ₩61,869 | ₩63,693 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,867 | ₩66,375 | ₩62,566 | ₩62,580 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,867 | ₩64,551 | ₩62,995 | ₩64,122 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩66,013 | ₩66,348 | ₩63,103 | ₩63,787 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,865 | ₩66,428 | ₩65,007 | ₩65,878 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩64,256 | ₩66,790 | ₩64,256 | ₩65,248 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩63,290 | ₩64,041 | ₩62,835 | ₩63,988 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,990 | ₩63,787 | ₩61,990 | ₩63,264 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,566 | ₩63,210 | ₩60,193 | ₩60,930 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩61,065 | ₩61,346 | ₩60,086 | ₩60,930 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,957 | ₩62,070 | ₩60,005 | ₩61,453 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩63,036 | ₩63,532 | ₩59,683 | ₩61,614 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,792 | ₩65,463 | ₩63,317 | ₩63,733 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,350 | ₩65,490 | ₩63,813 | ₩64,993 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,672 | ₩65,986 | ₩64,055 | ₩64,725 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,827 | ₩65,154 | ₩63,679 | ₩64,390 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,618 | ₩64,926 | ₩63,264 | ₩64,363 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,633 | ₩64,980 | ₩62,218 | ₩64,672 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,856 | ₩64,135 | ₩61,293 | ₩63,277 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,298 | ₩64,202 | ₩61,105 | ₩62,271 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩63,143 | ₩65,020 | ₩62,191 | ₩62,486 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩62,204 | ₩64,913 | ₩61,735 | ₩62,687 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,444 | ₩64,444 | ₩57,149 | ₩61,588 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,871 | ₩69,794 | ₩66,522 | ₩69,472 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,708 | ₩68,855 | ₩67,447 | ₩67,595 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩70,102 | ₩70,183 | ₩66,080 | ₩67,917 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,570 | ₩73,441 | ₩69,445 | ₩70,451 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,891 | ₩73,937 | ₩71,926 | ₩73,200 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩75,117 | ₩75,640 | ₩71,202 | ₩72,824 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩74,179 | ₩75,882 | ₩73,977 | ₩74,755 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩73,320 | ₩74,715 | ₩72,797 | ₩74,165 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩76,203 | ₩76,203 | ₩73,589 | ₩73,870 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,755 | ₩76,177 | ₩73,656 | ₩75,519 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩78,362 | ₩79,033 | ₩73,347 | ₩75,117 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩79,127 | ₩79,314 | ₩77,638 | ₩78,778 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩79,194 | ₩80,843 | ₩77,464 | ₩78,174 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩77,182 | ₩79,180 | ₩75,922 | ₩79,033 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,981 | ₩77,544 | ₩74,044 | ₩77,464 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩77,062 | ₩77,062 | ₩76,378 | ₩76,713 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,604 | ₩79,502 | ₩76,753 | ₩77,129 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,598 | ₩78,872 | ₩76,860 | ₩78,684 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩77,357 | ₩78,858 | ₩76,901 | ₩77,947 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩77,142 | ₩77,584 | ₩76,056 | ₩76,498 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩76,069 | ₩77,303 | ₩75,184 | ₩77,196 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,922 | ₩76,498 | ₩75,359 | ₩75,975 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩75,184 | ₩76,592 | ₩74,809 | ₩76,217 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,431 | ₩76,431 | ₩75,466 | ₩75,828 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,656 | ₩76,431 | ₩73,656 | ₩76,109 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩76,163 | ₩76,498 | ₩73,414 | ₩74,500 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,615 | ₩75,359 | ₩72,623 | ₩74,581 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,378 | ₩74,165 | ₩68,708 | ₩73,924 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩76,351 | ₩76,887 | ₩68,761 | ₩70,370 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,609 | ₩80,923 | ₩77,008 | ₩77,343 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,805 | ₩79,730 | ₩78,201 | ₩79,475 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,596 | ₩80,387 | ₩78,362 | ₩78,456 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,709 | ₩81,379 | ₩78,966 | ₩79,408 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,621 | ₩82,734 | ₩80,829 | ₩80,964 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩84,141 | ₩84,504 | ₩81,057 | ₩81,969 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,779 | ₩84,718 | ₩82,117 | ₩83,136 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,967 | ₩84,745 | ₩82,546 | ₩84,182 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩83,069 | ₩86,461 | ₩80,441 | ₩81,781 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,527 | ₩82,278 | ₩80,521 | ₩80,534 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,921 | ₩84,034 | ₩81,433 | ₩81,460 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩82,237 | ₩84,638 | ₩82,076 | ₩83,538 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,787 | ₩83,310 | ₩81,674 | ₩81,674 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,632 | ₩83,900 | ₩82,009 | ₩82,398 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,979 | ₩86,756 | ₩82,961 | ₩83,002 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩87,266 | ₩87,963 | ₩86,354 | ₩86,904 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,990 | ₩89,586 | ₩87,413 | ₩87,695 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,451 | ₩89,840 | ₩86,998 | ₩88,768 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩90,350 | ₩91,959 | ₩88,499 | ₩90,095 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,543 | ₩92,482 | ₩90,162 | ₩91,087 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,696 | ₩93,206 | ₩90,457 | ₩92,616 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,658 | ₩93,018 | ₩89,223 | ₩92,522 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,865 | ₩92,871 | ₩91,061 | ₩91,892 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩93,313 | ₩93,890 | ₩91,624 | ₩92,924 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,823 | ₩94,721 | ₩93,461 | ₩94,145 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,991 | ₩93,219 | ₩91,061 | ₩93,032 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩94,024 | ₩95,298 | ₩92,227 | ₩92,241 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩93,099 | ₩94,828 | ₩93,099 | ₩93,421 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,509 | ₩94,037 | ₩91,878 | ₩93,300 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩89,304 | ₩92,965 | ₩89,022 | ₩92,536 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩88,406 | ₩89,653 | ₩88,097 | ₩89,197 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,867 | ₩90,336 | ₩88,754 | ₩88,861 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,948 | ₩90,833 | ₩88,902 | ₩89,559 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,714 | ₩90,216 | ₩87,614 | ₩89,787 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,513 | ₩89,586 | ₩87,118 | ₩88,459 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,708 | ₩89,371 | ₩87,132 | ₩88,647 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,955 | ₩89,639 | ₩86,703 | ₩87,628 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩88,043 | ₩89,626 | ₩87,185 | ₩88,942 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,938 | ₩92,013 | ₩85,402 | ₩87,896 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,831 | ₩91,168 | ₩85,831 | ₩89,881 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩86,381 | ₩88,003 | ₩85,818 | ₩86,394 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩86,019 | ₩88,513 | ₩85,777 | ₩87,748 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,764 | ₩87,091 | ₩84,946 | ₩86,448 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,544 | ₩86,166 | ₩84,115 | ₩85,684 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,710 | ₩85,979 | ₩84,624 | ₩84,678 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,427 | ₩87,842 | ₩84,745 | ₩85,684 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩88,231 | ₩88,687 | ₩87,226 | ₩88,043 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,591 | ₩90,806 | ₩88,030 | ₩88,231 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,679 | ₩91,557 | ₩89,518 | ₩90,819 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩87,346 | ₩90,001 | ₩86,636 | ₩89,840 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩87,051 | ₩88,781 | ₩85,777 | ₩86,850 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩88,043 | ₩88,620 | ₩86,501 | ₩87,319 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,756 | ₩88,486 | ₩86,274 | ₩87,976 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,716 | ₩87,856 | ₩86,314 | ₩86,877 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩87,279 | ₩88,365 | ₩85,952 | ₩86,756 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,743 | ₩88,835 | ₩86,448 | ₩87,561 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,818 | ₩86,662 | ₩84,329 | ₩86,046 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,699 | ₩86,488 | ₩83,699 | ₩85,764 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,597 | ₩85,040 | ₩82,948 | ₩84,115 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩83,377 | ₩85,120 | ₩83,364 | ₩84,155 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,647 | ₩85,120 | ₩81,647 | ₩83,766 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,465 | ₩83,069 | ₩80,682 | ₩82,090 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩83,055 | ₩83,672 | ₩82,251 | ₩82,720 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩85,026 | ₩85,214 | ₩83,122 | ₩83,471 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,597 | ₩85,697 | ₩84,195 | ₩85,429 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,619 | ₩84,705 | ₩82,760 | ₩84,249 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,659 | ₩84,115 | ₩83,350 | ₩83,699 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩84,141 | ₩84,517 | ₩83,458 | ₩83,551 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,586 | ₩84,423 | ₩82,358 | ₩84,048 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,385 | ₩83,592 | ₩82,090 | ₩82,787 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩83,310 | ₩83,578 | ₩81,768 | ₩83,055 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,640 | ₩84,369 | ₩82,331 | ₩83,565 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩83,082 | ₩83,283 | ₩81,124 | ₩82,599 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,720 | ₩83,672 | ₩82,090 | ₩82,948 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,661 | ₩82,559 | ₩81,205 | ₩82,385 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩83,149 | ₩83,324 | ₩81,178 | ₩81,607 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,843 | ₩82,519 | ₩80,199 | ₩82,278 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,508 | ₩82,130 | ₩79,810 | ₩80,374 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,513 | ₩82,573 | ₩80,709 | ₩80,870 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,387 | ₩82,720 | ₩79,757 | ₩81,554 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,414 | ₩81,098 | ₩79,368 | ₩80,534 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩80,333 | ₩81,326 | ₩80,119 | ₩80,829 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,454 | ₩80,843 | ₩78,590 | ₩80,038 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,676 | ₩81,540 | ₩79,676 | ₩80,360 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩79,127 | ₩80,454 | ₩79,127 | ₩79,851 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,550 | ₩80,441 | ₩78,550 | ₩79,891 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,491 | ₩79,784 | ₩76,767 | ₩79,127 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,381 | ₩79,837 | ₩76,994 | ₩77,062 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,690 | ₩80,923 | ₩78,751 | ₩79,676 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩78,255 | ₩79,743 | ₩78,014 | ₩79,341 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩79,301 | ₩79,743 | ₩77,812 | ₩78,429 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩79,167 | ₩80,038 | ₩78,550 | ₩79,354 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩80,132 | ₩80,588 | ₩79,006 | ₩79,086 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,762 | ₩80,776 | ₩78,443 | ₩80,467 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,575 | ₩81,942 | ₩79,515 | ₩80,441 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩81,191 | ₩82,653 | ₩80,896 | ₩81,138 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,674 | ₩82,948 | ₩81,111 | ₩81,232 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩80,226 | ₩81,688 | ₩79,354 | ₩81,071 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩82,170 | ₩83,538 | ₩80,038 | ₩80,387 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,916 | ₩82,975 | ₩79,891 | ₩82,278 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,695 | ₩81,071 | ₩79,797 | ₩80,226 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩81,191 | ₩81,406 | ₩80,092 | ₩81,165 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩81,312 | ₩81,607 | ₩79,971 | ₩81,232 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,454 | ₩81,728 | ₩79,944 | ₩81,259 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,419 | ₩82,224 | ₩80,722 | ₩80,816 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,626 | ₩83,444 | ₩80,870 | ₩81,406 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩83,283 | ₩83,793 | ₩82,479 | ₩83,176 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩83,109 | ₩84,276 | ₩82,626 | ₩83,686 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩84,141 | ₩84,436 | ₩83,122 | ₩83,444 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,504 | ₩84,758 | ₩83,511 | ₩83,927 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,860 | ₩85,228 | ₩83,511 | ₩84,959 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,841 | ₩84,343 | ₩82,747 | ₩83,793 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,659 | ₩84,182 | ₩82,774 | ₩83,377 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,519 | ₩83,833 | ₩82,385 | ₩83,256 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,701 | ₩83,659 | ₩81,366 | ₩82,881 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,787 | ₩83,551 | ₩81,607 | ₩81,701 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,747 | ₩83,297 | ₩81,969 | ₩82,948 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,607 | ₩83,055 | ₩80,655 | ₩82,921 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩84,155 | ₩84,758 | ₩81,486 | ₩81,795 | -2.80% | 36.5만 |
|---|