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 | ₩63,815 | ₩65,057 | ₩63,388 | ₩64,389 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,575 | ₩64,002 | ₩62,400 | ₩63,909 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,173 | ₩63,709 | ₩61,866 | ₩63,508 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,279 | ₩62,227 | ₩60,852 | ₩62,000 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,224 | ₩61,252 | ₩59,770 | ₩60,878 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,917 | ₩61,079 | ₩59,543 | ₩60,424 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,092 | ₩61,586 | ₩59,597 | ₩59,770 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,333 | ₩62,333 | ₩61,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,239 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,387 | ₩62,547 | ₩61,466 | ₩62,400 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,746 | ₩63,188 | ₩61,733 | ₩62,654 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,531 | ₩62,374 | ₩60,037 | ₩62,227 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,573 | ₩62,066 | ₩60,478 | ₩60,945 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,348 | ₩63,361 | ₩61,292 | ₩61,305 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,482 | ₩63,815 | ₩62,774 | ₩63,722 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,091 | ₩62,747 | ₩59,356 | ₩62,480 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,799 | ₩61,946 | ₩59,917 | ₩60,037 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩63,014 | ₩63,402 | ₩61,279 | ₩62,040 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,520 | ₩63,669 | ₩62,066 | ₩62,560 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,041 | ₩64,416 | ₩61,920 | ₩62,320 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,962 | ₩64,643 | ₩62,974 | ₩63,575 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,655 | ₩63,749 | ₩62,053 | ₩62,681 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,911 | ₩66,098 | ₩63,135 | ₩63,201 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,125 | ₩66,579 | ₩64,309 | ₩65,017 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,982 | ₩68,982 | ₩66,392 | ₩66,472 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,156 | ₩70,197 | ₩69,156 | ₩69,770 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,358 | ₩71,866 | ₩69,236 | ₩70,170 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,597 | ₩72,026 | ₩70,397 | ₩70,531 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,090 | ₩71,519 | ₩69,796 | ₩70,277 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,383 | ₩70,037 | ₩68,194 | ₩69,129 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,755 | ₩70,144 | ₩68,381 | ₩70,050 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,234 | ₩69,222 | ₩68,221 | ₩68,368 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,541 | ₩70,157 | ₩68,074 | ₩69,623 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,156 | ₩69,503 | ₩68,315 | ₩68,688 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,675 | ₩70,931 | ₩68,261 | ₩69,449 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,393 | ₩68,582 | ₩66,632 | ₩68,501 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,488 | ₩68,555 | ₩67,313 | ₩67,447 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,021 | ₩70,023 | ₩68,021 | ₩68,995 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,088 | ₩68,448 | ₩67,433 | ₩67,513 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,088 | ₩68,221 | ₩66,392 | ₩66,806 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,181 | ₩69,423 | ₩67,233 | ₩68,595 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,451 | ₩70,624 | ₩67,687 | ₩68,515 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,760 | ₩73,054 | ₩69,756 | ₩69,783 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,584 | ₩71,759 | ₩69,943 | ₩71,559 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,507 | ₩73,254 | ₩70,277 | ₩70,758 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,361 | ₩74,029 | ₩72,293 | ₩73,227 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,962 | ₩74,749 | ₩69,489 | ₩72,667 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,077 | ₩71,051 | ₩68,662 | ₩70,731 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,021 | ₩70,464 | ₩67,540 | ₩69,423 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,355 | ₩70,304 | ₩68,181 | ₩69,316 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,032 | ₩67,367 | ₩65,457 | ₩67,046 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,208 | ₩68,208 | ₩66,459 | ₩66,686 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,355 | ₩70,077 | ₩68,355 | ₩69,676 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,541 | ₩70,130 | ₩67,006 | ₩69,049 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,233 | ₩68,461 | ₩66,192 | ₩67,287 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,898 | ₩67,273 | ₩65,311 | ₩66,299 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,271 | ₩66,152 | ₩64,416 | ₩65,337 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,352 | ₩66,512 | ₩64,883 | ₩65,444 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,098 | ₩68,168 | ₩64,496 | ₩65,457 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,552 | ₩67,994 | ₩65,030 | ₩67,300 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,433 | ₩68,849 | ₩65,257 | ₩66,646 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,070 | ₩67,834 | ₩65,070 | ₩67,554 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩63,014 | ₩64,790 | ₩62,707 | ₩64,563 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,376 | ₩64,403 | ₩62,787 | ₩63,001 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,831 | ₩66,686 | ₩65,044 | ₩65,190 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,097 | ₩65,858 | ₩64,737 | ₩65,284 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,562 | ₩65,457 | ₩63,361 | ₩64,723 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,833 | ₩66,833 | ₩64,430 | ₩64,470 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,193 | ₩67,380 | ₩64,883 | ₩67,313 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,498 | ₩65,751 | ₩63,909 | ₩65,231 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,164 | ₩66,165 | ₩64,069 | ₩65,978 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,203 | ₩64,697 | ₩63,175 | ₩64,296 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,109 | ₩64,109 | ₩63,014 | ₩63,108 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,244 | ₩65,644 | ₩63,628 | ₩64,122 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩63,014 | ₩66,339 | ₩62,600 | ₩65,965 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,694 | ₩64,536 | ₩61,840 | ₩62,988 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,986 | ₩63,976 | ₩61,145 | ₩63,175 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,626 | ₩61,933 | ₩60,384 | ₩61,479 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,107 | ₩62,520 | ₩60,371 | ₩60,691 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,439 | ₩63,161 | ₩60,932 | ₩62,707 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,175 | ₩64,109 | ₩60,812 | ₩61,599 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,467 | ₩63,522 | ₩61,599 | ₩63,415 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,588 | ₩66,085 | ₩62,293 | ₩62,307 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,588 | ₩64,269 | ₩62,721 | ₩63,842 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,725 | ₩66,058 | ₩62,827 | ₩63,508 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,578 | ₩66,138 | ₩64,723 | ₩65,591 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,976 | ₩66,499 | ₩63,976 | ₩64,964 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩63,014 | ₩63,762 | ₩62,560 | ₩63,709 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,719 | ₩63,508 | ₩61,719 | ₩62,988 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,293 | ₩62,934 | ₩59,930 | ₩60,665 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,798 | ₩61,079 | ₩59,824 | ₩60,665 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,691 | ₩61,799 | ₩59,743 | ₩61,185 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,761 | ₩63,255 | ₩59,423 | ₩61,346 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,510 | ₩65,177 | ₩63,041 | ₩63,455 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,069 | ₩65,204 | ₩63,535 | ₩64,710 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,389 | ₩65,698 | ₩63,775 | ₩64,443 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,548 | ₩64,870 | ₩63,402 | ₩64,109 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,336 | ₩64,643 | ₩62,988 | ₩64,082 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,360 | ₩64,697 | ₩61,946 | ₩64,389 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,586 | ₩63,855 | ₩61,025 | ₩63,001 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,026 | ₩63,922 | ₩60,838 | ₩62,000 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,868 | ₩64,737 | ₩61,920 | ₩62,213 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,933 | ₩64,630 | ₩61,466 | ₩62,414 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,163 | ₩64,163 | ₩56,900 | ₩61,319 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,579 | ₩69,489 | ₩66,232 | ₩69,169 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,408 | ₩68,555 | ₩67,153 | ₩67,300 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,796 | ₩69,877 | ₩65,791 | ₩67,620 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,253 | ₩73,121 | ₩69,142 | ₩70,144 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,573 | ₩73,615 | ₩71,612 | ₩72,880 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,790 | ₩75,310 | ₩70,891 | ₩72,507 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,855 | ₩75,550 | ₩73,655 | ₩74,429 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩73,001 | ₩74,389 | ₩72,480 | ₩73,842 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,871 | ₩75,871 | ₩73,268 | ₩73,548 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,429 | ₩75,844 | ₩73,334 | ₩75,190 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩78,020 | ₩78,688 | ₩73,027 | ₩74,790 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,781 | ₩78,968 | ₩77,299 | ₩78,434 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,848 | ₩80,490 | ₩77,126 | ₩77,833 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,845 | ₩78,835 | ₩75,591 | ₩78,688 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,645 | ₩77,206 | ₩73,721 | ₩77,126 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,725 | ₩76,725 | ₩76,044 | ₩76,378 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,261 | ₩79,155 | ₩76,418 | ₩76,792 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,259 | ₩78,528 | ₩76,525 | ₩78,341 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩77,019 | ₩78,514 | ₩76,565 | ₩77,606 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,805 | ₩77,246 | ₩75,724 | ₩76,165 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,737 | ₩76,966 | ₩74,856 | ₩76,859 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,591 | ₩76,165 | ₩75,030 | ₩75,644 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,856 | ₩76,258 | ₩74,482 | ₩75,884 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,098 | ₩76,098 | ₩75,137 | ₩75,497 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,334 | ₩76,098 | ₩73,334 | ₩75,777 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,831 | ₩76,165 | ₩73,094 | ₩74,175 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,294 | ₩75,030 | ₩72,306 | ₩74,255 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,075 | ₩73,842 | ₩68,408 | ₩73,601 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩76,018 | ₩76,552 | ₩68,461 | ₩70,063 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,262 | ₩80,570 | ₩76,672 | ₩77,006 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,461 | ₩79,382 | ₩77,860 | ₩79,128 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,249 | ₩80,036 | ₩78,020 | ₩78,114 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,357 | ₩81,024 | ₩78,621 | ₩79,062 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,264 | ₩82,373 | ₩80,477 | ₩80,610 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,774 | ₩84,135 | ₩80,704 | ₩81,612 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,414 | ₩84,348 | ₩81,758 | ₩82,773 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,601 | ₩84,375 | ₩82,186 | ₩83,814 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,706 | ₩86,084 | ₩80,090 | ₩81,425 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,171 | ₩81,919 | ₩80,170 | ₩80,183 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,559 | ₩83,668 | ₩81,078 | ₩81,104 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,879 | ₩84,268 | ₩81,718 | ₩83,174 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,426 | ₩82,947 | ₩81,318 | ₩81,318 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,267 | ₩83,534 | ₩81,652 | ₩82,039 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,603 | ₩86,378 | ₩82,600 | ₩82,640 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,885 | ₩87,579 | ₩85,977 | ₩86,525 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,606 | ₩89,195 | ₩87,032 | ₩87,312 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,061 | ₩89,448 | ₩86,618 | ₩88,380 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,956 | ₩91,558 | ₩88,113 | ₩89,702 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,144 | ₩92,078 | ₩89,769 | ₩90,690 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,292 | ₩92,799 | ₩90,062 | ₩92,212 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,263 | ₩92,612 | ₩88,834 | ₩92,118 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,464 | ₩92,466 | ₩90,663 | ₩91,491 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,906 | ₩93,480 | ₩91,224 | ₩92,519 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,413 | ₩94,308 | ₩93,053 | ₩93,734 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,586 | ₩92,813 | ₩90,663 | ₩92,626 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,614 | ₩94,882 | ₩91,825 | ₩91,838 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,693 | ₩94,415 | ₩92,693 | ₩93,013 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,105 | ₩93,627 | ₩91,478 | ₩92,893 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,914 | ₩92,559 | ₩88,634 | ₩92,132 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩88,020 | ₩89,261 | ₩87,713 | ₩88,808 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,475 | ₩89,942 | ₩88,367 | ₩88,474 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,555 | ₩90,436 | ₩88,514 | ₩89,168 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,327 | ₩89,822 | ₩87,232 | ₩89,395 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,127 | ₩89,195 | ₩86,738 | ₩88,073 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,326 | ₩88,981 | ₩86,752 | ₩88,260 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,567 | ₩89,248 | ₩86,324 | ₩87,246 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,659 | ₩89,235 | ₩86,805 | ₩88,554 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,563 | ₩91,611 | ₩85,029 | ₩87,513 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,457 | ₩90,770 | ₩85,457 | ₩89,488 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩86,004 | ₩87,619 | ₩85,443 | ₩86,017 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,643 | ₩88,127 | ₩85,403 | ₩87,366 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,390 | ₩86,711 | ₩84,575 | ₩86,071 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,175 | ₩85,790 | ₩83,748 | ₩85,310 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,336 | ₩85,603 | ₩84,255 | ₩84,308 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,045 | ₩87,459 | ₩84,375 | ₩85,310 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,846 | ₩88,300 | ₩86,845 | ₩87,659 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,196 | ₩90,410 | ₩87,646 | ₩87,846 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,288 | ₩91,157 | ₩89,128 | ₩90,423 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,965 | ₩89,609 | ₩86,258 | ₩89,448 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,671 | ₩88,394 | ₩85,403 | ₩86,471 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,659 | ₩88,233 | ₩86,124 | ₩86,938 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,378 | ₩88,100 | ₩85,897 | ₩87,593 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,338 | ₩87,472 | ₩85,937 | ₩86,498 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,898 | ₩87,980 | ₩85,577 | ₩86,378 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,364 | ₩88,447 | ₩86,071 | ₩87,179 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,443 | ₩86,284 | ₩83,961 | ₩85,670 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,334 | ₩86,111 | ₩83,334 | ₩85,390 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,228 | ₩84,669 | ₩82,586 | ₩83,748 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩83,013 | ₩84,749 | ₩83,000 | ₩83,788 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,291 | ₩84,749 | ₩81,291 | ₩83,401 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,106 | ₩82,706 | ₩80,330 | ₩81,732 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,693 | ₩83,307 | ₩81,892 | ₩82,359 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,656 | ₩84,842 | ₩82,760 | ₩83,107 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,228 | ₩85,323 | ₩83,828 | ₩85,056 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,254 | ₩84,335 | ₩82,399 | ₩83,881 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,294 | ₩83,748 | ₩82,987 | ₩83,334 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,774 | ₩84,148 | ₩83,094 | ₩83,187 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,226 | ₩84,055 | ₩81,999 | ₩83,681 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,025 | ₩83,227 | ₩81,732 | ₩82,426 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,947 | ₩83,214 | ₩81,411 | ₩82,693 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,279 | ₩84,001 | ₩81,972 | ₩83,200 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,720 | ₩82,920 | ₩80,771 | ₩82,239 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,359 | ₩83,307 | ₩81,732 | ₩82,586 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,305 | ₩82,199 | ₩80,851 | ₩82,025 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,786 | ₩82,960 | ₩80,824 | ₩81,251 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,490 | ₩82,159 | ₩79,849 | ₩81,919 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,156 | ₩81,772 | ₩79,462 | ₩80,023 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,158 | ₩82,212 | ₩80,357 | ₩80,517 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,036 | ₩82,359 | ₩79,409 | ₩81,198 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,063 | ₩80,744 | ₩79,022 | ₩80,183 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,983 | ₩80,971 | ₩79,769 | ₩80,477 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,103 | ₩80,490 | ₩78,247 | ₩79,689 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,329 | ₩81,184 | ₩79,329 | ₩80,010 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,781 | ₩80,103 | ₩78,781 | ₩79,502 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,207 | ₩80,090 | ₩78,207 | ₩79,542 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,153 | ₩79,435 | ₩76,432 | ₩78,781 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,035 | ₩79,489 | ₩76,659 | ₩76,725 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,342 | ₩80,570 | ₩78,407 | ₩79,329 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,914 | ₩79,395 | ₩77,673 | ₩78,995 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,955 | ₩79,395 | ₩77,473 | ₩78,087 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,821 | ₩79,689 | ₩78,207 | ₩79,008 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,783 | ₩80,237 | ₩78,661 | ₩78,741 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,410 | ₩80,423 | ₩78,100 | ₩80,116 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,223 | ₩81,585 | ₩79,168 | ₩80,090 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,837 | ₩82,292 | ₩80,544 | ₩80,784 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,318 | ₩82,586 | ₩80,757 | ₩80,877 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,876 | ₩81,331 | ₩79,008 | ₩80,717 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,812 | ₩83,174 | ₩79,689 | ₩80,036 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,558 | ₩82,613 | ₩79,542 | ₩81,919 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,343 | ₩80,717 | ₩79,449 | ₩79,876 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,837 | ₩81,051 | ₩79,743 | ₩80,811 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,957 | ₩81,251 | ₩79,622 | ₩80,877 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,103 | ₩81,371 | ₩79,596 | ₩80,904 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,064 | ₩81,865 | ₩80,370 | ₩80,463 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,266 | ₩83,080 | ₩80,517 | ₩81,051 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,920 | ₩83,427 | ₩82,119 | ₩82,813 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,746 | ₩83,908 | ₩82,266 | ₩83,320 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,774 | ₩84,068 | ₩82,760 | ₩83,080 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,135 | ₩84,389 | ₩83,147 | ₩83,561 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,494 | ₩84,856 | ₩83,147 | ₩84,589 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,479 | ₩83,975 | ₩82,386 | ₩83,427 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,294 | ₩83,814 | ₩82,413 | ₩83,013 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,159 | ₩83,467 | ₩82,025 | ₩82,893 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,345 | ₩83,294 | ₩81,011 | ₩82,519 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,426 | ₩83,187 | ₩81,251 | ₩81,345 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,386 | ₩82,933 | ₩81,612 | ₩82,586 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,251 | ₩82,693 | ₩80,303 | ₩82,559 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,788 | ₩84,389 | ₩81,131 | ₩81,438 | -2.80% | 36.5만 |
|---|