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 | ₩63,831 | ₩65,073 | ₩63,404 | ₩64,405 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,591 | ₩64,018 | ₩62,416 | ₩63,925 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,189 | ₩63,724 | ₩61,882 | ₩63,524 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,294 | ₩62,242 | ₩60,867 | ₩62,015 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,239 | ₩61,267 | ₩59,785 | ₩60,893 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,932 | ₩61,094 | ₩59,558 | ₩60,439 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,107 | ₩61,601 | ₩59,611 | ₩59,785 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,349 | ₩62,349 | ₩61,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,254 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,402 | ₩62,563 | ₩61,481 | ₩62,416 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,761 | ₩63,204 | ₩61,748 | ₩62,669 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,546 | ₩62,389 | ₩60,052 | ₩62,242 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,588 | ₩62,082 | ₩60,493 | ₩60,960 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,364 | ₩63,377 | ₩61,307 | ₩61,321 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,497 | ₩63,831 | ₩62,790 | ₩63,738 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,105 | ₩62,763 | ₩59,371 | ₩62,496 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,815 | ₩61,962 | ₩59,932 | ₩60,052 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩63,030 | ₩63,417 | ₩61,294 | ₩62,055 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,536 | ₩63,684 | ₩62,082 | ₩62,576 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,057 | ₩64,432 | ₩61,935 | ₩62,336 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,978 | ₩64,659 | ₩62,990 | ₩63,591 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,671 | ₩63,764 | ₩62,068 | ₩62,696 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,928 | ₩66,115 | ₩63,150 | ₩63,217 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,141 | ₩66,595 | ₩64,325 | ₩65,033 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,999 | ₩68,999 | ₩66,408 | ₩66,489 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,173 | ₩70,214 | ₩69,173 | ₩69,787 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,376 | ₩71,884 | ₩69,253 | ₩70,188 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,615 | ₩72,044 | ₩70,415 | ₩70,548 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,107 | ₩71,536 | ₩69,814 | ₩70,294 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,400 | ₩70,054 | ₩68,211 | ₩69,146 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,772 | ₩70,161 | ₩68,398 | ₩70,067 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,251 | ₩69,239 | ₩68,238 | ₩68,385 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,558 | ₩70,174 | ₩68,091 | ₩69,640 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,173 | ₩69,520 | ₩68,331 | ₩68,705 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,692 | ₩70,949 | ₩68,278 | ₩69,466 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,410 | ₩68,598 | ₩66,649 | ₩68,518 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,505 | ₩68,572 | ₩67,330 | ₩67,463 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,038 | ₩70,041 | ₩68,038 | ₩69,012 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,104 | ₩68,465 | ₩67,450 | ₩67,530 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,104 | ₩68,238 | ₩66,408 | ₩66,822 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,198 | ₩69,440 | ₩67,250 | ₩68,612 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,468 | ₩70,642 | ₩67,704 | ₩68,532 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,778 | ₩73,072 | ₩69,774 | ₩69,800 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,602 | ₩71,777 | ₩69,961 | ₩71,576 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,524 | ₩73,272 | ₩70,294 | ₩70,775 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,379 | ₩74,047 | ₩72,311 | ₩73,246 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,980 | ₩74,768 | ₩69,507 | ₩72,685 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,094 | ₩71,069 | ₩68,679 | ₩70,748 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,038 | ₩70,481 | ₩67,557 | ₩69,440 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,371 | ₩70,321 | ₩68,198 | ₩69,333 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,048 | ₩67,383 | ₩65,474 | ₩67,063 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,225 | ₩68,225 | ₩66,475 | ₩66,702 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,371 | ₩70,094 | ₩68,371 | ₩69,693 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,558 | ₩70,148 | ₩67,023 | ₩69,066 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,250 | ₩68,478 | ₩66,208 | ₩67,303 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,914 | ₩67,290 | ₩65,327 | ₩66,315 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,287 | ₩66,168 | ₩64,432 | ₩65,353 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,368 | ₩66,529 | ₩64,899 | ₩65,460 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,115 | ₩68,185 | ₩64,512 | ₩65,474 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,569 | ₩68,011 | ₩65,046 | ₩67,317 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,450 | ₩68,866 | ₩65,273 | ₩66,662 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,086 | ₩67,851 | ₩65,086 | ₩67,570 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩63,030 | ₩64,806 | ₩62,723 | ₩64,579 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,392 | ₩64,419 | ₩62,803 | ₩63,017 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,848 | ₩66,702 | ₩65,060 | ₩65,207 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,113 | ₩65,874 | ₩64,753 | ₩65,300 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,577 | ₩65,474 | ₩63,377 | ₩64,739 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,849 | ₩66,849 | ₩64,445 | ₩64,486 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,210 | ₩67,397 | ₩64,899 | ₩67,330 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,514 | ₩65,767 | ₩63,925 | ₩65,247 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,180 | ₩66,181 | ₩64,085 | ₩65,994 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,218 | ₩64,713 | ₩63,190 | ₩64,312 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,125 | ₩64,125 | ₩63,030 | ₩63,123 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,260 | ₩65,661 | ₩63,644 | ₩64,138 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩63,030 | ₩66,355 | ₩62,616 | ₩65,981 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,709 | ₩64,552 | ₩61,855 | ₩63,003 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩62,002 | ₩63,991 | ₩61,160 | ₩63,190 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,641 | ₩61,948 | ₩60,399 | ₩61,494 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,122 | ₩62,536 | ₩60,386 | ₩60,706 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,454 | ₩63,177 | ₩60,947 | ₩62,723 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,190 | ₩64,125 | ₩60,827 | ₩61,614 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,482 | ₩63,537 | ₩61,614 | ₩63,431 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,604 | ₩66,101 | ₩62,309 | ₩62,322 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,604 | ₩64,285 | ₩62,736 | ₩63,858 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,741 | ₩66,075 | ₩62,843 | ₩63,524 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,594 | ₩66,155 | ₩64,739 | ₩65,607 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,991 | ₩66,515 | ₩63,991 | ₩64,980 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩63,030 | ₩63,778 | ₩62,576 | ₩63,724 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,735 | ₩63,524 | ₩61,735 | ₩63,003 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,309 | ₩62,950 | ₩59,945 | ₩60,680 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,813 | ₩61,094 | ₩59,838 | ₩60,680 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,706 | ₩61,815 | ₩59,758 | ₩61,200 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,776 | ₩63,270 | ₩59,438 | ₩61,361 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,526 | ₩65,193 | ₩63,057 | ₩63,471 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,085 | ₩65,220 | ₩63,551 | ₩64,726 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,405 | ₩65,714 | ₩63,791 | ₩64,459 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,564 | ₩64,886 | ₩63,417 | ₩64,125 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,352 | ₩64,659 | ₩63,003 | ₩64,098 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,376 | ₩64,713 | ₩61,962 | ₩64,405 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,601 | ₩63,871 | ₩61,040 | ₩63,017 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,042 | ₩63,938 | ₩60,853 | ₩62,015 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,883 | ₩64,753 | ₩61,935 | ₩62,229 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,948 | ₩64,646 | ₩61,481 | ₩62,429 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,178 | ₩64,178 | ₩56,914 | ₩61,334 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,595 | ₩69,507 | ₩66,248 | ₩69,186 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,425 | ₩68,572 | ₩67,170 | ₩67,317 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,814 | ₩69,894 | ₩65,808 | ₩67,637 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,271 | ₩73,139 | ₩69,159 | ₩70,161 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,591 | ₩73,633 | ₩71,630 | ₩72,898 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,808 | ₩75,329 | ₩70,909 | ₩72,524 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,873 | ₩75,569 | ₩73,673 | ₩74,447 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩73,019 | ₩74,407 | ₩72,498 | ₩73,860 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,890 | ₩75,890 | ₩73,286 | ₩73,566 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,447 | ₩75,863 | ₩73,352 | ₩75,209 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩78,040 | ₩78,707 | ₩73,045 | ₩74,808 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,801 | ₩78,988 | ₩77,319 | ₩78,454 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,868 | ₩80,510 | ₩77,145 | ₩77,853 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,864 | ₩78,854 | ₩75,609 | ₩78,707 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,664 | ₩77,225 | ₩73,740 | ₩77,145 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,744 | ₩76,744 | ₩76,063 | ₩76,397 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,280 | ₩79,175 | ₩76,437 | ₩76,811 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,278 | ₩78,547 | ₩76,544 | ₩78,360 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩77,038 | ₩78,534 | ₩76,584 | ₩77,626 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,824 | ₩77,265 | ₩75,743 | ₩76,183 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,756 | ₩76,985 | ₩74,875 | ₩76,878 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,609 | ₩76,183 | ₩75,048 | ₩75,663 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,875 | ₩76,277 | ₩74,501 | ₩75,903 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,117 | ₩76,117 | ₩75,155 | ₩75,516 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,352 | ₩76,117 | ₩73,352 | ₩75,796 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,850 | ₩76,183 | ₩73,112 | ₩74,194 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,312 | ₩75,048 | ₩72,324 | ₩74,274 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,093 | ₩73,860 | ₩68,425 | ₩73,620 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩76,037 | ₩76,571 | ₩68,478 | ₩70,081 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,282 | ₩80,590 | ₩76,691 | ₩77,025 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,480 | ₩79,402 | ₩77,879 | ₩79,148 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,268 | ₩80,056 | ₩78,040 | ₩78,133 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,377 | ₩81,044 | ₩78,641 | ₩79,081 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,285 | ₩82,393 | ₩80,497 | ₩80,630 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,795 | ₩84,156 | ₩80,724 | ₩81,632 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,435 | ₩84,369 | ₩81,779 | ₩82,794 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,621 | ₩84,396 | ₩82,206 | ₩83,835 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,727 | ₩86,105 | ₩80,109 | ₩81,445 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,191 | ₩81,939 | ₩80,190 | ₩80,203 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,580 | ₩83,688 | ₩81,098 | ₩81,124 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,899 | ₩84,289 | ₩81,739 | ₩83,194 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,446 | ₩82,967 | ₩81,338 | ₩81,338 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,288 | ₩83,555 | ₩81,672 | ₩82,059 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,625 | ₩86,399 | ₩82,620 | ₩82,660 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,907 | ₩87,601 | ₩85,998 | ₩86,546 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,628 | ₩89,217 | ₩87,053 | ₩87,334 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,083 | ₩89,470 | ₩86,639 | ₩88,402 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,978 | ₩91,580 | ₩88,135 | ₩89,724 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,166 | ₩92,101 | ₩89,791 | ₩90,712 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,315 | ₩92,822 | ₩90,085 | ₩92,235 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,285 | ₩92,635 | ₩88,856 | ₩92,141 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,487 | ₩92,488 | ₩90,686 | ₩91,514 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,929 | ₩93,503 | ₩91,247 | ₩92,542 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,437 | ₩94,331 | ₩93,076 | ₩93,757 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,609 | ₩92,836 | ₩90,686 | ₩92,649 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,637 | ₩94,905 | ₩91,847 | ₩91,861 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,715 | ₩94,438 | ₩92,715 | ₩93,036 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,128 | ₩93,650 | ₩91,500 | ₩92,916 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,936 | ₩92,582 | ₩88,656 | ₩92,155 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩88,042 | ₩89,284 | ₩87,734 | ₩88,829 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,497 | ₩89,965 | ₩88,389 | ₩88,496 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,577 | ₩90,459 | ₩88,536 | ₩89,190 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,349 | ₩89,844 | ₩87,254 | ₩89,417 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,148 | ₩89,217 | ₩86,760 | ₩88,095 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,347 | ₩89,003 | ₩86,773 | ₩88,282 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,589 | ₩89,270 | ₩86,346 | ₩87,267 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,681 | ₩89,257 | ₩86,826 | ₩88,576 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,584 | ₩91,634 | ₩85,050 | ₩87,534 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,478 | ₩90,792 | ₩85,478 | ₩89,511 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩86,025 | ₩87,641 | ₩85,464 | ₩86,039 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,665 | ₩88,148 | ₩85,424 | ₩87,387 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,411 | ₩86,733 | ₩84,596 | ₩86,092 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,196 | ₩85,812 | ₩83,768 | ₩85,331 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,357 | ₩85,625 | ₩84,276 | ₩84,329 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,067 | ₩87,481 | ₩84,396 | ₩85,331 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,868 | ₩88,322 | ₩86,866 | ₩87,681 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,218 | ₩90,432 | ₩87,668 | ₩87,868 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,310 | ₩91,180 | ₩89,150 | ₩90,445 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,987 | ₩89,631 | ₩86,279 | ₩89,470 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,693 | ₩88,416 | ₩85,424 | ₩86,493 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,681 | ₩88,255 | ₩86,145 | ₩86,960 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,399 | ₩88,122 | ₩85,918 | ₩87,614 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,359 | ₩87,494 | ₩85,958 | ₩86,519 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,920 | ₩88,002 | ₩85,598 | ₩86,399 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,386 | ₩88,469 | ₩86,092 | ₩87,200 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,464 | ₩86,306 | ₩83,982 | ₩85,691 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,354 | ₩86,132 | ₩83,354 | ₩85,411 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,249 | ₩84,690 | ₩82,607 | ₩83,768 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩83,034 | ₩84,770 | ₩83,021 | ₩83,808 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,311 | ₩84,770 | ₩81,311 | ₩83,421 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,126 | ₩82,727 | ₩80,350 | ₩81,752 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,713 | ₩83,328 | ₩81,912 | ₩82,380 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,676 | ₩84,863 | ₩82,780 | ₩83,127 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,249 | ₩85,344 | ₩83,849 | ₩85,077 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,274 | ₩84,356 | ₩82,420 | ₩83,902 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,314 | ₩83,768 | ₩83,007 | ₩83,354 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,795 | ₩84,169 | ₩83,114 | ₩83,208 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,246 | ₩84,076 | ₩82,019 | ₩83,702 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,046 | ₩83,248 | ₩81,752 | ₩82,446 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,967 | ₩83,234 | ₩81,431 | ₩82,713 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,299 | ₩84,022 | ₩81,992 | ₩83,221 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,740 | ₩82,940 | ₩80,790 | ₩82,259 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,380 | ₩83,328 | ₩81,752 | ₩82,607 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,325 | ₩82,219 | ₩80,871 | ₩82,046 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,807 | ₩82,981 | ₩80,844 | ₩81,271 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,510 | ₩82,179 | ₩79,869 | ₩81,939 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,176 | ₩81,792 | ₩79,482 | ₩80,043 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,178 | ₩82,233 | ₩80,377 | ₩80,537 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,056 | ₩82,380 | ₩79,428 | ₩81,218 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,083 | ₩80,764 | ₩79,041 | ₩80,203 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩80,003 | ₩80,991 | ₩79,789 | ₩80,497 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,123 | ₩80,510 | ₩78,267 | ₩79,709 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,348 | ₩81,204 | ₩79,348 | ₩80,029 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,801 | ₩80,123 | ₩78,801 | ₩79,522 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,227 | ₩80,109 | ₩78,227 | ₩79,562 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,172 | ₩79,455 | ₩76,451 | ₩78,801 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,054 | ₩79,509 | ₩76,678 | ₩76,744 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,362 | ₩80,590 | ₩78,427 | ₩79,348 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,933 | ₩79,415 | ₩77,692 | ₩79,014 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,974 | ₩79,415 | ₩77,492 | ₩78,106 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,841 | ₩79,709 | ₩78,227 | ₩79,028 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,802 | ₩80,256 | ₩78,681 | ₩78,761 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,430 | ₩80,443 | ₩78,120 | ₩80,136 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,243 | ₩81,605 | ₩79,188 | ₩80,109 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,857 | ₩82,313 | ₩80,563 | ₩80,804 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,338 | ₩82,607 | ₩80,777 | ₩80,897 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,896 | ₩81,351 | ₩79,028 | ₩80,737 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,832 | ₩83,194 | ₩79,709 | ₩80,056 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,578 | ₩82,633 | ₩79,562 | ₩81,939 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,363 | ₩80,737 | ₩79,468 | ₩79,896 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,857 | ₩81,071 | ₩79,762 | ₩80,831 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,977 | ₩81,271 | ₩79,642 | ₩80,897 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,123 | ₩81,391 | ₩79,615 | ₩80,924 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,084 | ₩81,886 | ₩80,390 | ₩80,483 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,286 | ₩83,101 | ₩80,537 | ₩81,071 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,940 | ₩83,448 | ₩82,139 | ₩82,834 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,767 | ₩83,929 | ₩82,286 | ₩83,341 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,795 | ₩84,089 | ₩82,780 | ₩83,101 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,156 | ₩84,409 | ₩83,167 | ₩83,581 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,515 | ₩84,877 | ₩83,167 | ₩84,610 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,500 | ₩83,995 | ₩82,406 | ₩83,448 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,314 | ₩83,835 | ₩82,433 | ₩83,034 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,179 | ₩83,488 | ₩82,046 | ₩82,914 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,365 | ₩83,314 | ₩81,031 | ₩82,540 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,446 | ₩83,208 | ₩81,271 | ₩81,365 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,406 | ₩82,954 | ₩81,632 | ₩82,607 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,271 | ₩82,713 | ₩80,323 | ₩82,580 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,808 | ₩84,409 | ₩81,151 | ₩81,458 | -2.80% | 36.5만 |
|---|