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 | ₩63,798 | ₩65,039 | ₩63,371 | ₩64,372 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,557 | ₩63,985 | ₩62,383 | ₩63,891 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,156 | ₩63,691 | ₩61,849 | ₩63,491 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,262 | ₩62,209 | ₩60,835 | ₩61,983 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,207 | ₩61,235 | ₩59,754 | ₩60,861 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,900 | ₩61,062 | ₩59,527 | ₩60,408 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,075 | ₩61,569 | ₩59,580 | ₩59,754 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,316 | ₩62,316 | ₩61,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,222 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,370 | ₩62,530 | ₩61,449 | ₩62,383 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,729 | ₩63,170 | ₩61,716 | ₩62,637 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,514 | ₩62,356 | ₩60,021 | ₩62,209 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,555 | ₩62,049 | ₩60,461 | ₩60,928 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,331 | ₩63,344 | ₩61,275 | ₩61,289 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,464 | ₩63,798 | ₩62,757 | ₩63,704 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,074 | ₩62,730 | ₩59,340 | ₩62,463 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,782 | ₩61,929 | ₩59,900 | ₩60,021 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩62,997 | ₩63,384 | ₩61,262 | ₩62,023 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,503 | ₩63,651 | ₩62,049 | ₩62,543 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,024 | ₩64,398 | ₩61,902 | ₩62,303 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,945 | ₩64,625 | ₩62,957 | ₩63,557 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,638 | ₩63,731 | ₩62,036 | ₩62,663 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,893 | ₩66,080 | ₩63,117 | ₩63,184 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,107 | ₩66,560 | ₩64,292 | ₩64,999 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,963 | ₩68,963 | ₩66,374 | ₩66,454 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,136 | ₩70,177 | ₩69,136 | ₩69,750 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,339 | ₩71,846 | ₩69,217 | ₩70,151 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,578 | ₩72,006 | ₩70,378 | ₩70,511 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,071 | ₩71,499 | ₩69,777 | ₩70,258 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,363 | ₩70,017 | ₩68,175 | ₩69,110 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,736 | ₩70,124 | ₩68,362 | ₩70,031 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,215 | ₩69,203 | ₩68,202 | ₩68,349 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,522 | ₩70,137 | ₩68,055 | ₩69,604 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,136 | ₩69,483 | ₩68,296 | ₩68,669 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,656 | ₩70,912 | ₩68,242 | ₩69,430 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,375 | ₩68,563 | ₩66,614 | ₩68,482 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,469 | ₩68,536 | ₩67,295 | ₩67,428 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,002 | ₩70,004 | ₩68,002 | ₩68,976 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,069 | ₩68,429 | ₩67,415 | ₩67,495 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,069 | ₩68,202 | ₩66,374 | ₩66,787 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,162 | ₩69,403 | ₩67,214 | ₩68,576 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,431 | ₩70,605 | ₩67,668 | ₩68,496 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,740 | ₩73,034 | ₩69,737 | ₩69,764 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,565 | ₩71,739 | ₩69,924 | ₩71,539 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,486 | ₩73,234 | ₩70,258 | ₩70,738 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,341 | ₩74,008 | ₩72,273 | ₩73,207 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,941 | ₩74,729 | ₩69,470 | ₩72,647 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,057 | ₩71,032 | ₩68,643 | ₩70,711 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,002 | ₩70,444 | ₩67,521 | ₩69,403 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,336 | ₩70,284 | ₩68,162 | ₩69,297 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,013 | ₩67,348 | ₩65,439 | ₩67,028 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,189 | ₩68,189 | ₩66,440 | ₩66,667 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,336 | ₩70,057 | ₩68,336 | ₩69,657 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,522 | ₩70,111 | ₩66,988 | ₩69,030 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,214 | ₩68,442 | ₩66,173 | ₩67,268 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,880 | ₩67,255 | ₩65,293 | ₩66,280 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,253 | ₩66,133 | ₩64,398 | ₩65,319 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,334 | ₩66,494 | ₩64,865 | ₩65,426 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,080 | ₩68,149 | ₩64,478 | ₩65,439 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,534 | ₩67,975 | ₩65,012 | ₩67,281 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,415 | ₩68,829 | ₩65,239 | ₩66,627 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,052 | ₩67,815 | ₩65,052 | ₩67,535 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩62,997 | ₩64,772 | ₩62,690 | ₩64,545 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,358 | ₩64,385 | ₩62,770 | ₩62,984 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,813 | ₩66,667 | ₩65,026 | ₩65,172 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,079 | ₩65,840 | ₩64,719 | ₩65,266 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,544 | ₩65,439 | ₩63,344 | ₩64,705 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,814 | ₩66,814 | ₩64,412 | ₩64,452 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,174 | ₩67,361 | ₩64,865 | ₩67,295 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,479 | ₩65,733 | ₩63,891 | ₩65,212 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,146 | ₩66,147 | ₩64,051 | ₩65,960 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,185 | ₩64,679 | ₩63,157 | ₩64,278 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,091 | ₩64,091 | ₩62,997 | ₩63,090 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,226 | ₩65,626 | ₩63,611 | ₩64,105 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩62,997 | ₩66,320 | ₩62,583 | ₩65,947 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,677 | ₩64,518 | ₩61,822 | ₩62,970 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,969 | ₩63,958 | ₩61,128 | ₩63,157 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,609 | ₩61,916 | ₩60,368 | ₩61,462 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,089 | ₩62,503 | ₩60,354 | ₩60,675 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,422 | ₩63,144 | ₩60,915 | ₩62,690 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,157 | ₩64,091 | ₩60,795 | ₩61,582 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,450 | ₩63,504 | ₩61,582 | ₩63,397 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,571 | ₩66,067 | ₩62,276 | ₩62,290 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,571 | ₩64,251 | ₩62,703 | ₩63,824 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,706 | ₩66,040 | ₩62,810 | ₩63,491 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,559 | ₩66,120 | ₩64,705 | ₩65,573 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,958 | ₩66,480 | ₩63,958 | ₩64,946 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩62,997 | ₩63,744 | ₩62,543 | ₩63,691 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,702 | ₩63,491 | ₩61,702 | ₩62,970 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,276 | ₩62,917 | ₩59,914 | ₩60,648 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,781 | ₩61,062 | ₩59,807 | ₩60,648 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,675 | ₩61,782 | ₩59,727 | ₩61,168 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,743 | ₩63,237 | ₩59,407 | ₩61,329 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,492 | ₩65,159 | ₩63,024 | ₩63,437 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,051 | ₩65,186 | ₩63,517 | ₩64,692 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,372 | ₩65,680 | ₩63,758 | ₩64,425 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,531 | ₩64,852 | ₩63,384 | ₩64,091 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,318 | ₩64,625 | ₩62,970 | ₩64,065 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,343 | ₩64,679 | ₩61,929 | ₩64,372 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,569 | ₩63,838 | ₩61,008 | ₩62,984 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,009 | ₩63,904 | ₩60,821 | ₩61,983 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,850 | ₩64,719 | ₩61,902 | ₩62,196 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,916 | ₩64,612 | ₩61,449 | ₩62,396 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,145 | ₩64,145 | ₩56,884 | ₩61,302 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,560 | ₩69,470 | ₩66,213 | ₩69,150 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,389 | ₩68,536 | ₩67,134 | ₩67,281 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,777 | ₩69,857 | ₩65,773 | ₩67,602 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,233 | ₩73,100 | ₩69,123 | ₩70,124 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,553 | ₩73,594 | ₩71,592 | ₩72,860 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,769 | ₩75,289 | ₩70,872 | ₩72,486 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,834 | ₩75,530 | ₩73,634 | ₩74,408 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩72,980 | ₩74,368 | ₩72,460 | ₩73,821 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,850 | ₩75,850 | ₩73,247 | ₩73,528 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,408 | ₩75,823 | ₩73,314 | ₩75,169 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩77,999 | ₩78,666 | ₩73,007 | ₩74,769 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,759 | ₩78,946 | ₩77,278 | ₩78,412 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,826 | ₩80,468 | ₩77,104 | ₩77,812 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,824 | ₩78,813 | ₩75,570 | ₩78,666 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,624 | ₩77,185 | ₩73,701 | ₩77,104 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,704 | ₩76,704 | ₩76,023 | ₩76,357 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,239 | ₩79,133 | ₩76,397 | ₩76,771 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,238 | ₩78,506 | ₩76,504 | ₩78,319 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩76,998 | ₩78,493 | ₩76,544 | ₩77,585 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,784 | ₩77,225 | ₩75,703 | ₩76,143 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,716 | ₩76,944 | ₩74,836 | ₩76,838 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,570 | ₩76,143 | ₩75,009 | ₩75,623 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,836 | ₩76,237 | ₩74,462 | ₩75,863 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,077 | ₩76,077 | ₩75,116 | ₩75,476 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,314 | ₩76,077 | ₩73,314 | ₩75,756 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,810 | ₩76,143 | ₩73,074 | ₩74,155 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,274 | ₩75,009 | ₩72,286 | ₩74,235 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,056 | ₩73,821 | ₩68,389 | ₩73,581 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩75,997 | ₩76,531 | ₩68,442 | ₩70,044 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,240 | ₩80,548 | ₩76,651 | ₩76,984 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,439 | ₩79,360 | ₩77,839 | ₩79,106 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,227 | ₩80,014 | ₩77,999 | ₩78,092 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,334 | ₩81,002 | ₩78,599 | ₩79,040 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,242 | ₩82,350 | ₩80,455 | ₩80,588 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,751 | ₩84,112 | ₩80,681 | ₩81,589 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,391 | ₩84,325 | ₩81,736 | ₩82,750 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,578 | ₩84,352 | ₩82,163 | ₩83,791 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,683 | ₩86,060 | ₩80,067 | ₩81,402 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,149 | ₩81,896 | ₩80,148 | ₩80,161 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,537 | ₩83,644 | ₩81,055 | ₩81,082 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,856 | ₩84,245 | ₩81,696 | ₩83,151 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,403 | ₩82,924 | ₩81,295 | ₩81,295 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,244 | ₩83,511 | ₩81,629 | ₩82,016 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,580 | ₩86,354 | ₩82,577 | ₩82,617 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,861 | ₩87,555 | ₩85,953 | ₩86,501 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,582 | ₩89,170 | ₩87,008 | ₩87,288 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,037 | ₩89,424 | ₩86,594 | ₩88,356 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,931 | ₩91,532 | ₩88,089 | ₩89,677 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,119 | ₩92,053 | ₩89,744 | ₩90,665 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,266 | ₩92,774 | ₩90,038 | ₩92,186 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,238 | ₩92,587 | ₩88,810 | ₩92,093 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,439 | ₩92,440 | ₩90,638 | ₩91,466 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,880 | ₩93,454 | ₩91,199 | ₩92,493 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,388 | ₩94,282 | ₩93,027 | ₩93,708 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,560 | ₩92,787 | ₩90,638 | ₩92,600 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,588 | ₩94,856 | ₩91,799 | ₩91,813 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,667 | ₩94,389 | ₩92,667 | ₩92,987 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,080 | ₩93,601 | ₩91,452 | ₩92,867 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,890 | ₩92,533 | ₩88,609 | ₩92,106 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩87,995 | ₩89,237 | ₩87,688 | ₩88,783 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,450 | ₩89,917 | ₩88,342 | ₩88,449 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,530 | ₩90,411 | ₩88,489 | ₩89,143 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,302 | ₩89,797 | ₩87,208 | ₩89,370 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,102 | ₩89,170 | ₩86,714 | ₩88,049 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,301 | ₩88,956 | ₩86,728 | ₩88,236 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,543 | ₩89,223 | ₩86,300 | ₩87,221 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,635 | ₩89,210 | ₩86,781 | ₩88,529 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,540 | ₩91,586 | ₩85,006 | ₩87,488 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,433 | ₩90,745 | ₩85,433 | ₩89,464 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩85,980 | ₩87,595 | ₩85,420 | ₩85,993 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,620 | ₩88,102 | ₩85,379 | ₩87,341 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,366 | ₩86,687 | ₩84,552 | ₩86,047 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,152 | ₩85,767 | ₩83,724 | ₩85,286 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,313 | ₩85,580 | ₩84,232 | ₩84,285 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,021 | ₩87,435 | ₩84,352 | ₩85,286 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,822 | ₩88,276 | ₩86,821 | ₩87,635 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,171 | ₩90,385 | ₩87,622 | ₩87,822 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,263 | ₩91,132 | ₩89,103 | ₩90,398 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,941 | ₩89,584 | ₩86,234 | ₩89,424 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,647 | ₩88,369 | ₩85,379 | ₩86,447 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,635 | ₩88,209 | ₩86,100 | ₩86,914 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,354 | ₩88,076 | ₩85,873 | ₩87,568 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,314 | ₩87,448 | ₩85,913 | ₩86,474 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,874 | ₩87,955 | ₩85,553 | ₩86,354 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,340 | ₩88,423 | ₩86,047 | ₩87,155 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,420 | ₩86,260 | ₩83,938 | ₩85,646 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,311 | ₩86,087 | ₩83,311 | ₩85,366 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,205 | ₩84,645 | ₩82,563 | ₩83,724 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩82,990 | ₩84,725 | ₩82,977 | ₩83,765 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,269 | ₩84,725 | ₩81,269 | ₩83,377 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,083 | ₩82,683 | ₩80,308 | ₩81,709 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,670 | ₩83,284 | ₩81,869 | ₩82,336 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,632 | ₩84,819 | ₩82,737 | ₩83,084 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,205 | ₩85,299 | ₩83,805 | ₩85,032 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,231 | ₩84,312 | ₩82,376 | ₩83,858 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,271 | ₩83,724 | ₩82,964 | ₩83,311 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,751 | ₩84,125 | ₩83,070 | ₩83,164 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,203 | ₩84,031 | ₩81,976 | ₩83,658 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,003 | ₩83,204 | ₩81,709 | ₩82,403 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,924 | ₩83,191 | ₩81,389 | ₩82,670 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,256 | ₩83,978 | ₩81,949 | ₩83,177 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,697 | ₩82,897 | ₩80,748 | ₩82,216 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,336 | ₩83,284 | ₩81,709 | ₩82,563 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,282 | ₩82,176 | ₩80,828 | ₩82,003 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,764 | ₩82,937 | ₩80,802 | ₩81,229 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,468 | ₩82,136 | ₩79,827 | ₩81,896 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,134 | ₩81,749 | ₩79,440 | ₩80,001 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,135 | ₩82,190 | ₩80,334 | ₩80,495 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,014 | ₩82,336 | ₩79,387 | ₩81,175 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,041 | ₩80,721 | ₩79,000 | ₩80,161 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,961 | ₩80,948 | ₩79,747 | ₩80,455 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,081 | ₩80,468 | ₩78,226 | ₩79,667 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,307 | ₩81,162 | ₩79,307 | ₩79,987 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,759 | ₩80,081 | ₩78,759 | ₩79,480 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,186 | ₩80,067 | ₩78,186 | ₩79,520 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,131 | ₩79,413 | ₩76,410 | ₩78,759 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,013 | ₩79,467 | ₩76,637 | ₩76,704 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,320 | ₩80,548 | ₩78,386 | ₩79,307 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,892 | ₩79,373 | ₩77,652 | ₩78,973 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,933 | ₩79,373 | ₩77,451 | ₩78,065 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,800 | ₩79,667 | ₩78,186 | ₩78,986 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,760 | ₩80,214 | ₩78,639 | ₩78,719 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,388 | ₩80,401 | ₩78,079 | ₩80,094 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,201 | ₩81,562 | ₩79,147 | ₩80,067 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,815 | ₩82,270 | ₩80,521 | ₩80,761 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,295 | ₩82,563 | ₩80,735 | ₩80,855 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,854 | ₩81,309 | ₩78,986 | ₩80,695 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,789 | ₩83,151 | ₩79,667 | ₩80,014 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,536 | ₩82,590 | ₩79,520 | ₩81,896 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,321 | ₩80,695 | ₩79,427 | ₩79,854 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,815 | ₩81,028 | ₩79,720 | ₩80,788 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,935 | ₩81,229 | ₩79,600 | ₩80,855 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,081 | ₩81,349 | ₩79,574 | ₩80,882 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,042 | ₩81,843 | ₩80,348 | ₩80,441 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,243 | ₩83,057 | ₩80,495 | ₩81,028 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,897 | ₩83,404 | ₩82,096 | ₩82,790 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,723 | ₩83,885 | ₩82,243 | ₩83,297 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,751 | ₩84,045 | ₩82,737 | ₩83,057 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,112 | ₩84,365 | ₩83,124 | ₩83,538 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,471 | ₩84,832 | ₩83,124 | ₩84,565 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,457 | ₩83,951 | ₩82,363 | ₩83,404 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,271 | ₩83,791 | ₩82,390 | ₩82,990 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,136 | ₩83,444 | ₩82,003 | ₩82,870 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,322 | ₩83,271 | ₩80,988 | ₩82,497 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,403 | ₩83,164 | ₩81,229 | ₩81,322 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,363 | ₩82,910 | ₩81,589 | ₩82,563 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,229 | ₩82,670 | ₩80,281 | ₩82,537 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,765 | ₩84,365 | ₩81,109 | ₩81,415 | -2.80% | 36.5만 |
|---|