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 | ₩63,793 | ₩65,034 | ₩63,366 | ₩64,367 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,553 | ₩63,980 | ₩62,378 | ₩63,886 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,151 | ₩63,686 | ₩61,844 | ₩63,486 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,257 | ₩62,205 | ₩60,830 | ₩61,978 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,203 | ₩61,231 | ₩59,749 | ₩60,857 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,896 | ₩61,057 | ₩59,522 | ₩60,403 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,070 | ₩61,564 | ₩59,576 | ₩59,749 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,312 | ₩62,312 | ₩61,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,217 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,365 | ₩62,525 | ₩61,444 | ₩62,378 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,724 | ₩63,166 | ₩61,711 | ₩62,632 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,510 | ₩62,352 | ₩60,016 | ₩62,205 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,551 | ₩62,045 | ₩60,456 | ₩60,924 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,326 | ₩63,339 | ₩61,271 | ₩61,284 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,459 | ₩63,793 | ₩62,752 | ₩63,700 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,069 | ₩62,725 | ₩59,335 | ₩62,458 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,778 | ₩61,925 | ₩59,896 | ₩60,016 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩62,992 | ₩63,379 | ₩61,257 | ₩62,018 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,498 | ₩63,646 | ₩62,045 | ₩62,538 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,019 | ₩64,393 | ₩61,898 | ₩62,298 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,940 | ₩64,620 | ₩62,952 | ₩63,553 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,633 | ₩63,726 | ₩62,031 | ₩62,659 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,888 | ₩66,075 | ₩63,112 | ₩63,179 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,102 | ₩66,556 | ₩64,287 | ₩64,994 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,958 | ₩68,958 | ₩66,369 | ₩66,449 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,131 | ₩70,172 | ₩69,131 | ₩69,745 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,333 | ₩71,840 | ₩69,211 | ₩70,146 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,573 | ₩72,001 | ₩70,372 | ₩70,506 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,065 | ₩71,493 | ₩69,772 | ₩70,252 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,358 | ₩70,012 | ₩68,170 | ₩69,105 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,731 | ₩70,119 | ₩68,357 | ₩70,025 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,210 | ₩69,198 | ₩68,197 | ₩68,344 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,517 | ₩70,132 | ₩68,050 | ₩69,598 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,131 | ₩69,478 | ₩68,290 | ₩68,664 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,651 | ₩70,906 | ₩68,237 | ₩69,425 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,370 | ₩68,557 | ₩66,609 | ₩68,477 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,464 | ₩68,531 | ₩67,290 | ₩67,423 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩67,997 | ₩69,999 | ₩67,997 | ₩68,971 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,064 | ₩68,424 | ₩67,410 | ₩67,490 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,064 | ₩68,197 | ₩66,369 | ₩66,782 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,157 | ₩69,398 | ₩67,209 | ₩68,571 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,426 | ₩70,599 | ₩67,663 | ₩68,491 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,735 | ₩73,028 | ₩69,732 | ₩69,758 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,559 | ₩71,734 | ₩69,919 | ₩71,533 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,481 | ₩73,228 | ₩70,252 | ₩70,733 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,335 | ₩74,002 | ₩72,268 | ₩73,202 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,936 | ₩74,723 | ₩69,465 | ₩72,641 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,052 | ₩71,026 | ₩68,637 | ₩70,706 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩67,997 | ₩70,439 | ₩67,516 | ₩69,398 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,330 | ₩70,279 | ₩68,157 | ₩69,291 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,008 | ₩67,343 | ₩65,434 | ₩67,023 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,184 | ₩68,184 | ₩66,435 | ₩66,662 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,330 | ₩70,052 | ₩68,330 | ₩69,652 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,517 | ₩70,105 | ₩66,983 | ₩69,024 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,209 | ₩68,437 | ₩66,168 | ₩67,263 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,875 | ₩67,249 | ₩65,288 | ₩66,275 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,248 | ₩66,128 | ₩64,393 | ₩65,314 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,329 | ₩66,489 | ₩64,861 | ₩65,421 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,075 | ₩68,144 | ₩64,474 | ₩65,434 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,529 | ₩67,970 | ₩65,007 | ₩67,276 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,410 | ₩68,824 | ₩65,234 | ₩66,622 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,047 | ₩67,810 | ₩65,047 | ₩67,530 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩62,992 | ₩64,767 | ₩62,685 | ₩64,540 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,353 | ₩64,380 | ₩62,765 | ₩62,979 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,808 | ₩66,662 | ₩65,021 | ₩65,168 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,074 | ₩65,835 | ₩64,714 | ₩65,261 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,539 | ₩65,434 | ₩63,339 | ₩64,700 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,809 | ₩66,809 | ₩64,407 | ₩64,447 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,169 | ₩67,356 | ₩64,861 | ₩67,290 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,474 | ₩65,728 | ₩63,886 | ₩65,208 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,141 | ₩66,142 | ₩64,046 | ₩65,955 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,180 | ₩64,674 | ₩63,152 | ₩64,273 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,087 | ₩64,087 | ₩62,992 | ₩63,086 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,221 | ₩65,621 | ₩63,606 | ₩64,100 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩62,992 | ₩66,315 | ₩62,578 | ₩65,942 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,672 | ₩64,514 | ₩61,818 | ₩62,965 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,965 | ₩63,953 | ₩61,124 | ₩63,152 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,604 | ₩61,911 | ₩60,363 | ₩61,457 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,085 | ₩62,498 | ₩60,350 | ₩60,670 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,417 | ₩63,139 | ₩60,910 | ₩62,685 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,152 | ₩64,087 | ₩60,790 | ₩61,578 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,445 | ₩63,499 | ₩61,578 | ₩63,393 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,566 | ₩66,062 | ₩62,272 | ₩62,285 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,566 | ₩64,247 | ₩62,699 | ₩63,820 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,701 | ₩66,035 | ₩62,805 | ₩63,486 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,555 | ₩66,115 | ₩64,700 | ₩65,568 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,953 | ₩66,475 | ₩63,953 | ₩64,941 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩62,992 | ₩63,740 | ₩62,538 | ₩63,686 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,698 | ₩63,486 | ₩61,698 | ₩62,965 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,272 | ₩62,912 | ₩59,909 | ₩60,643 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,777 | ₩61,057 | ₩59,803 | ₩60,643 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,670 | ₩61,778 | ₩59,722 | ₩61,164 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,739 | ₩63,232 | ₩59,402 | ₩61,324 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,487 | ₩65,154 | ₩63,019 | ₩63,433 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,046 | ₩65,181 | ₩63,513 | ₩64,687 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,367 | ₩65,675 | ₩63,753 | ₩64,420 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,526 | ₩64,847 | ₩63,379 | ₩64,087 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,313 | ₩64,620 | ₩62,965 | ₩64,060 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,338 | ₩64,674 | ₩61,925 | ₩64,367 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,564 | ₩63,833 | ₩61,004 | ₩62,979 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,005 | ₩63,900 | ₩60,817 | ₩61,978 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,845 | ₩64,714 | ₩61,898 | ₩62,191 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,911 | ₩64,607 | ₩61,444 | ₩62,392 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,140 | ₩64,140 | ₩56,880 | ₩61,297 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,556 | ₩69,465 | ₩66,209 | ₩69,145 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,384 | ₩68,531 | ₩67,129 | ₩67,276 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,772 | ₩69,852 | ₩65,768 | ₩67,596 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,227 | ₩73,095 | ₩69,118 | ₩70,119 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,548 | ₩73,589 | ₩71,587 | ₩72,855 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,763 | ₩75,284 | ₩70,866 | ₩72,481 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,829 | ₩75,524 | ₩73,629 | ₩74,403 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩72,975 | ₩74,363 | ₩72,454 | ₩73,816 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,844 | ₩75,844 | ₩73,242 | ₩73,522 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,403 | ₩75,817 | ₩73,308 | ₩75,164 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩77,993 | ₩78,660 | ₩73,002 | ₩74,763 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,754 | ₩78,940 | ₩77,272 | ₩78,407 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,820 | ₩80,462 | ₩77,099 | ₩77,806 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,818 | ₩78,807 | ₩75,564 | ₩78,660 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,618 | ₩77,179 | ₩73,696 | ₩77,099 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,698 | ₩76,698 | ₩76,018 | ₩76,351 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,233 | ₩79,127 | ₩76,391 | ₩76,765 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,232 | ₩78,500 | ₩76,498 | ₩78,313 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩76,992 | ₩78,487 | ₩76,538 | ₩77,579 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,778 | ₩77,219 | ₩75,697 | ₩76,138 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,711 | ₩76,939 | ₩74,830 | ₩76,832 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,564 | ₩76,138 | ₩75,003 | ₩75,617 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,830 | ₩76,231 | ₩74,456 | ₩75,858 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,071 | ₩76,071 | ₩75,110 | ₩75,470 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,308 | ₩76,071 | ₩73,308 | ₩75,751 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,804 | ₩76,138 | ₩73,068 | ₩74,149 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,268 | ₩75,003 | ₩72,281 | ₩74,229 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,051 | ₩73,816 | ₩68,384 | ₩73,575 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩75,991 | ₩76,525 | ₩68,437 | ₩70,039 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,234 | ₩80,542 | ₩76,645 | ₩76,979 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,433 | ₩79,354 | ₩77,833 | ₩79,101 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,221 | ₩80,008 | ₩77,993 | ₩78,086 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,328 | ₩80,996 | ₩78,593 | ₩79,034 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,236 | ₩82,344 | ₩80,448 | ₩80,582 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,745 | ₩84,105 | ₩80,675 | ₩81,583 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,385 | ₩84,319 | ₩81,730 | ₩82,744 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,571 | ₩84,345 | ₩82,157 | ₩83,785 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,677 | ₩86,054 | ₩80,061 | ₩81,396 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,142 | ₩81,890 | ₩80,142 | ₩80,155 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,530 | ₩83,638 | ₩81,049 | ₩81,076 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,850 | ₩84,239 | ₩81,690 | ₩83,144 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,397 | ₩82,917 | ₩81,289 | ₩81,289 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,238 | ₩83,505 | ₩81,623 | ₩82,010 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,573 | ₩86,347 | ₩82,570 | ₩82,611 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,854 | ₩87,548 | ₩85,947 | ₩86,494 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,575 | ₩89,163 | ₩87,001 | ₩87,282 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,030 | ₩89,417 | ₩86,588 | ₩88,349 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,924 | ₩91,525 | ₩88,082 | ₩89,670 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,112 | ₩92,046 | ₩89,737 | ₩90,658 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,260 | ₩92,767 | ₩90,031 | ₩92,179 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,231 | ₩92,580 | ₩88,803 | ₩92,086 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,432 | ₩92,433 | ₩90,631 | ₩91,459 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,873 | ₩93,447 | ₩91,192 | ₩92,486 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,381 | ₩94,275 | ₩93,020 | ₩93,701 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,553 | ₩92,780 | ₩90,631 | ₩92,593 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,581 | ₩94,849 | ₩91,792 | ₩91,806 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,660 | ₩94,381 | ₩92,660 | ₩92,980 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,073 | ₩93,594 | ₩91,445 | ₩92,860 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,883 | ₩92,526 | ₩88,603 | ₩92,099 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩87,989 | ₩89,230 | ₩87,682 | ₩88,776 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,444 | ₩89,911 | ₩88,336 | ₩88,443 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,524 | ₩90,404 | ₩88,483 | ₩89,137 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,296 | ₩89,791 | ₩87,201 | ₩89,363 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,096 | ₩89,163 | ₩86,708 | ₩88,042 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,295 | ₩88,950 | ₩86,721 | ₩88,229 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,536 | ₩89,217 | ₩86,294 | ₩87,215 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,629 | ₩89,203 | ₩86,774 | ₩88,523 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,533 | ₩91,579 | ₩84,999 | ₩87,482 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,426 | ₩90,738 | ₩85,426 | ₩89,457 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩85,974 | ₩87,588 | ₩85,413 | ₩85,987 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,613 | ₩88,096 | ₩85,373 | ₩87,335 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,360 | ₩86,681 | ₩84,546 | ₩86,040 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,145 | ₩85,760 | ₩83,718 | ₩85,280 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,306 | ₩85,573 | ₩84,225 | ₩84,279 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,015 | ₩87,428 | ₩84,345 | ₩85,280 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,815 | ₩88,269 | ₩86,814 | ₩87,629 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,164 | ₩90,378 | ₩87,615 | ₩87,815 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,257 | ₩91,125 | ₩89,097 | ₩90,391 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,935 | ₩89,577 | ₩86,227 | ₩89,417 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,641 | ₩88,363 | ₩85,373 | ₩86,441 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,629 | ₩88,202 | ₩86,094 | ₩86,908 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,347 | ₩88,069 | ₩85,867 | ₩87,562 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,307 | ₩87,442 | ₩85,907 | ₩86,467 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,868 | ₩87,949 | ₩85,547 | ₩86,347 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,334 | ₩88,416 | ₩86,040 | ₩87,148 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,413 | ₩86,254 | ₩83,932 | ₩85,640 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,304 | ₩86,080 | ₩83,304 | ₩85,360 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,199 | ₩84,639 | ₩82,557 | ₩83,718 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩82,984 | ₩84,719 | ₩82,971 | ₩83,758 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,263 | ₩84,719 | ₩81,263 | ₩83,371 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,077 | ₩82,677 | ₩80,302 | ₩81,703 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,664 | ₩83,278 | ₩81,863 | ₩82,330 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,626 | ₩84,813 | ₩82,731 | ₩83,078 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,199 | ₩85,293 | ₩83,798 | ₩85,026 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,224 | ₩84,305 | ₩82,370 | ₩83,852 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,264 | ₩83,718 | ₩82,957 | ₩83,304 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,745 | ₩84,119 | ₩83,064 | ₩83,158 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,197 | ₩84,025 | ₩81,970 | ₩83,651 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩81,997 | ₩83,198 | ₩81,703 | ₩82,397 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,917 | ₩83,184 | ₩81,383 | ₩82,664 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,250 | ₩83,972 | ₩81,943 | ₩83,171 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,691 | ₩82,891 | ₩80,742 | ₩82,210 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,330 | ₩83,278 | ₩81,703 | ₩82,557 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,276 | ₩82,170 | ₩80,822 | ₩81,997 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,757 | ₩82,931 | ₩80,795 | ₩81,223 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,462 | ₩82,130 | ₩79,821 | ₩81,890 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,128 | ₩81,743 | ₩79,434 | ₩79,995 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,129 | ₩82,183 | ₩80,328 | ₩80,489 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,008 | ₩82,330 | ₩79,381 | ₩81,169 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,035 | ₩80,715 | ₩78,994 | ₩80,155 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,955 | ₩80,942 | ₩79,741 | ₩80,448 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,075 | ₩80,462 | ₩78,220 | ₩79,661 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,301 | ₩81,156 | ₩79,301 | ₩79,981 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,754 | ₩80,075 | ₩78,754 | ₩79,474 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,180 | ₩80,061 | ₩78,180 | ₩79,514 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,125 | ₩79,408 | ₩76,405 | ₩78,754 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,007 | ₩79,461 | ₩76,632 | ₩76,698 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,314 | ₩80,542 | ₩78,380 | ₩79,301 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,886 | ₩79,367 | ₩77,646 | ₩78,967 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,927 | ₩79,367 | ₩77,446 | ₩78,060 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,794 | ₩79,661 | ₩78,180 | ₩78,980 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,754 | ₩80,208 | ₩78,633 | ₩78,714 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,382 | ₩80,395 | ₩78,073 | ₩80,088 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,195 | ₩81,556 | ₩79,141 | ₩80,061 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,809 | ₩82,264 | ₩80,515 | ₩80,755 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,289 | ₩82,557 | ₩80,729 | ₩80,849 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,848 | ₩81,303 | ₩78,980 | ₩80,689 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,783 | ₩83,144 | ₩79,661 | ₩80,008 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,529 | ₩82,584 | ₩79,514 | ₩81,890 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,315 | ₩80,689 | ₩79,421 | ₩79,848 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,809 | ₩81,022 | ₩79,714 | ₩80,782 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,929 | ₩81,223 | ₩79,594 | ₩80,849 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,075 | ₩81,343 | ₩79,568 | ₩80,876 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,036 | ₩81,836 | ₩80,342 | ₩80,435 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,237 | ₩83,051 | ₩80,489 | ₩81,022 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,891 | ₩83,398 | ₩82,090 | ₩82,784 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,717 | ₩83,878 | ₩82,237 | ₩83,291 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,745 | ₩84,039 | ₩82,731 | ₩83,051 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,105 | ₩84,359 | ₩83,118 | ₩83,531 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,465 | ₩84,826 | ₩83,118 | ₩84,559 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,450 | ₩83,945 | ₩82,357 | ₩83,398 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,264 | ₩83,785 | ₩82,384 | ₩82,984 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,130 | ₩83,438 | ₩81,997 | ₩82,864 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,316 | ₩83,264 | ₩80,982 | ₩82,490 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,397 | ₩83,158 | ₩81,223 | ₩81,316 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,357 | ₩82,904 | ₩81,583 | ₩82,557 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,223 | ₩82,664 | ₩80,275 | ₩82,530 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,758 | ₩84,359 | ₩81,102 | ₩81,409 | -2.80% | 36.5만 |
|---|