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 | ₩63,807 | ₩65,048 | ₩63,380 | ₩64,381 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,567 | ₩63,994 | ₩62,392 | ₩63,900 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,165 | ₩63,700 | ₩61,858 | ₩63,500 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,271 | ₩62,218 | ₩60,843 | ₩61,991 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,216 | ₩61,244 | ₩59,762 | ₩60,870 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,909 | ₩61,070 | ₩59,535 | ₩60,416 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,084 | ₩61,578 | ₩59,589 | ₩59,762 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,325 | ₩62,325 | ₩61,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,230 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,378 | ₩62,539 | ₩61,457 | ₩62,392 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,738 | ₩63,179 | ₩61,724 | ₩62,645 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,523 | ₩62,365 | ₩60,029 | ₩62,218 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,564 | ₩62,058 | ₩60,470 | ₩60,937 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,340 | ₩63,353 | ₩61,284 | ₩61,297 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,473 | ₩63,807 | ₩62,766 | ₩63,713 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,082 | ₩62,739 | ₩59,348 | ₩62,472 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,791 | ₩61,938 | ₩59,909 | ₩60,029 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩63,006 | ₩63,393 | ₩61,271 | ₩62,031 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,512 | ₩63,660 | ₩62,058 | ₩62,552 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,033 | ₩64,407 | ₩61,911 | ₩62,312 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,954 | ₩64,634 | ₩62,966 | ₩63,567 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,647 | ₩63,740 | ₩62,045 | ₩62,672 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,903 | ₩66,089 | ₩63,126 | ₩63,193 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,116 | ₩66,570 | ₩64,301 | ₩65,008 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,973 | ₩68,973 | ₩66,383 | ₩66,463 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,146 | ₩70,187 | ₩69,146 | ₩69,760 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,349 | ₩71,856 | ₩69,226 | ₩70,161 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,588 | ₩72,016 | ₩70,388 | ₩70,521 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,081 | ₩71,509 | ₩69,787 | ₩70,268 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,373 | ₩70,027 | ₩68,185 | ₩69,120 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,746 | ₩70,134 | ₩68,372 | ₩70,041 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,225 | ₩69,213 | ₩68,212 | ₩68,359 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,532 | ₩70,147 | ₩68,065 | ₩69,613 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,146 | ₩69,493 | ₩68,305 | ₩68,679 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,666 | ₩70,922 | ₩68,252 | ₩69,440 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,384 | ₩68,572 | ₩66,623 | ₩68,492 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,479 | ₩68,546 | ₩67,304 | ₩67,438 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,012 | ₩70,014 | ₩68,012 | ₩68,986 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,078 | ₩68,439 | ₩67,424 | ₩67,504 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,078 | ₩68,212 | ₩66,383 | ₩66,797 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,172 | ₩69,413 | ₩67,224 | ₩68,586 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,441 | ₩70,615 | ₩67,678 | ₩68,506 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,750 | ₩73,044 | ₩69,747 | ₩69,774 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,575 | ₩71,749 | ₩69,934 | ₩71,549 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,497 | ₩73,244 | ₩70,268 | ₩70,748 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,351 | ₩74,019 | ₩72,283 | ₩73,218 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,952 | ₩74,739 | ₩69,480 | ₩72,657 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,067 | ₩71,042 | ₩68,652 | ₩70,721 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,012 | ₩70,454 | ₩67,531 | ₩69,413 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,345 | ₩70,294 | ₩68,172 | ₩69,306 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,023 | ₩67,358 | ₩65,449 | ₩67,037 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,199 | ₩68,199 | ₩66,450 | ₩66,677 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,345 | ₩70,067 | ₩68,345 | ₩69,667 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,532 | ₩70,121 | ₩66,997 | ₩69,039 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,224 | ₩68,452 | ₩66,183 | ₩67,277 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,889 | ₩67,264 | ₩65,302 | ₩66,290 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,262 | ₩66,143 | ₩64,407 | ₩65,329 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,343 | ₩66,503 | ₩64,875 | ₩65,435 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,089 | ₩68,158 | ₩64,488 | ₩65,449 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,543 | ₩67,985 | ₩65,022 | ₩67,291 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,424 | ₩68,839 | ₩65,248 | ₩66,637 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,062 | ₩67,825 | ₩65,062 | ₩67,544 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩63,006 | ₩64,781 | ₩62,699 | ₩64,554 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,367 | ₩64,394 | ₩62,779 | ₩62,993 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,822 | ₩66,677 | ₩65,035 | ₩65,182 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,088 | ₩65,849 | ₩64,728 | ₩65,275 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,553 | ₩65,449 | ₩63,353 | ₩64,714 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,824 | ₩66,824 | ₩64,421 | ₩64,461 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,184 | ₩67,371 | ₩64,875 | ₩67,304 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,489 | ₩65,742 | ₩63,900 | ₩65,222 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,155 | ₩66,156 | ₩64,060 | ₩65,969 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,194 | ₩64,688 | ₩63,166 | ₩64,287 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,100 | ₩64,100 | ₩63,006 | ₩63,099 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,235 | ₩65,636 | ₩63,620 | ₩64,114 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩63,006 | ₩66,330 | ₩62,592 | ₩65,956 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,685 | ₩64,528 | ₩61,831 | ₩62,979 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,978 | ₩63,967 | ₩61,137 | ₩63,166 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,618 | ₩61,925 | ₩60,376 | ₩61,471 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,098 | ₩62,512 | ₩60,363 | ₩60,683 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,431 | ₩63,153 | ₩60,923 | ₩62,699 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,166 | ₩64,100 | ₩60,803 | ₩61,591 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,459 | ₩63,513 | ₩61,591 | ₩63,406 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,580 | ₩66,076 | ₩62,285 | ₩62,298 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,580 | ₩64,261 | ₩62,712 | ₩63,833 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,716 | ₩66,049 | ₩62,819 | ₩63,500 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,569 | ₩66,129 | ₩64,714 | ₩65,582 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,967 | ₩66,490 | ₩63,967 | ₩64,955 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩63,006 | ₩63,753 | ₩62,552 | ₩63,700 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,711 | ₩63,500 | ₩61,711 | ₩62,979 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,285 | ₩62,926 | ₩59,922 | ₩60,656 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,790 | ₩61,070 | ₩59,816 | ₩60,656 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,683 | ₩61,791 | ₩59,735 | ₩61,177 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,752 | ₩63,246 | ₩59,415 | ₩61,337 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,501 | ₩65,168 | ₩63,033 | ₩63,446 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,060 | ₩65,195 | ₩63,526 | ₩64,701 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,381 | ₩65,689 | ₩63,767 | ₩64,434 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,540 | ₩64,861 | ₩63,393 | ₩64,100 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,327 | ₩64,634 | ₩62,979 | ₩64,074 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,352 | ₩64,688 | ₩61,938 | ₩64,381 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,578 | ₩63,847 | ₩61,017 | ₩62,993 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,018 | ₩63,914 | ₩60,830 | ₩61,991 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,859 | ₩64,728 | ₩61,911 | ₩62,205 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,925 | ₩64,621 | ₩61,457 | ₩62,405 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,154 | ₩64,154 | ₩56,892 | ₩61,311 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,570 | ₩69,480 | ₩66,223 | ₩69,160 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,399 | ₩68,546 | ₩67,144 | ₩67,291 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,787 | ₩69,867 | ₩65,782 | ₩67,611 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,243 | ₩73,111 | ₩69,133 | ₩70,134 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,564 | ₩73,605 | ₩71,602 | ₩72,871 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,779 | ₩75,300 | ₩70,882 | ₩72,497 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,845 | ₩75,540 | ₩73,645 | ₩74,419 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩72,991 | ₩74,379 | ₩72,470 | ₩73,832 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,861 | ₩75,861 | ₩73,258 | ₩73,538 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,419 | ₩75,834 | ₩73,324 | ₩75,180 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩78,010 | ₩78,677 | ₩73,017 | ₩74,779 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,771 | ₩78,958 | ₩77,289 | ₩78,424 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,837 | ₩80,479 | ₩77,115 | ₩77,823 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,835 | ₩78,824 | ₩75,580 | ₩78,677 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,635 | ₩77,196 | ₩73,712 | ₩77,115 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,715 | ₩76,715 | ₩76,034 | ₩76,368 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,250 | ₩79,144 | ₩76,408 | ₩76,782 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,249 | ₩78,517 | ₩76,515 | ₩78,330 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩77,009 | ₩78,504 | ₩76,555 | ₩77,596 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,795 | ₩77,236 | ₩75,714 | ₩76,154 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,727 | ₩76,955 | ₩74,846 | ₩76,848 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,580 | ₩76,154 | ₩75,020 | ₩75,634 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,846 | ₩76,248 | ₩74,472 | ₩75,874 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,088 | ₩76,088 | ₩75,126 | ₩75,487 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,324 | ₩76,088 | ₩73,324 | ₩75,767 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,821 | ₩76,154 | ₩73,084 | ₩74,165 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,284 | ₩75,020 | ₩72,297 | ₩74,245 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,066 | ₩73,832 | ₩68,399 | ₩73,591 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩76,007 | ₩76,541 | ₩68,452 | ₩70,054 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,251 | ₩80,559 | ₩76,662 | ₩76,995 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,450 | ₩79,371 | ₩77,850 | ₩79,118 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,238 | ₩80,025 | ₩78,010 | ₩78,103 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,346 | ₩81,013 | ₩78,610 | ₩79,051 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,254 | ₩82,361 | ₩80,466 | ₩80,599 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,763 | ₩84,124 | ₩80,693 | ₩81,601 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,403 | ₩84,337 | ₩81,747 | ₩82,762 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,590 | ₩84,364 | ₩82,175 | ₩83,803 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,695 | ₩86,072 | ₩80,079 | ₩81,414 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,160 | ₩81,908 | ₩80,159 | ₩80,172 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,548 | ₩83,656 | ₩81,067 | ₩81,093 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,868 | ₩84,257 | ₩81,707 | ₩83,162 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,415 | ₩82,935 | ₩81,307 | ₩81,307 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,256 | ₩83,523 | ₩81,641 | ₩82,028 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,592 | ₩86,366 | ₩82,588 | ₩82,628 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,873 | ₩87,567 | ₩85,966 | ₩86,513 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,594 | ₩89,183 | ₩87,020 | ₩87,301 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,049 | ₩89,436 | ₩86,606 | ₩88,368 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,944 | ₩91,545 | ₩88,101 | ₩89,690 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,132 | ₩92,066 | ₩89,757 | ₩90,678 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,280 | ₩92,787 | ₩90,050 | ₩92,199 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,251 | ₩92,600 | ₩88,822 | ₩92,106 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,452 | ₩92,453 | ₩90,651 | ₩91,479 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,894 | ₩93,468 | ₩91,212 | ₩92,506 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,401 | ₩94,295 | ₩93,040 | ₩93,721 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,573 | ₩92,800 | ₩90,651 | ₩92,613 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,601 | ₩94,869 | ₩91,812 | ₩91,826 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,680 | ₩94,402 | ₩92,680 | ₩93,000 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,093 | ₩93,614 | ₩91,465 | ₩92,880 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,902 | ₩92,547 | ₩88,622 | ₩92,119 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩88,008 | ₩89,249 | ₩87,701 | ₩88,796 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,463 | ₩89,930 | ₩88,355 | ₩88,462 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,543 | ₩90,424 | ₩88,502 | ₩89,156 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,315 | ₩89,810 | ₩87,220 | ₩89,383 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,115 | ₩89,183 | ₩86,727 | ₩88,061 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,314 | ₩88,969 | ₩86,740 | ₩88,248 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,555 | ₩89,236 | ₩86,313 | ₩87,234 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,648 | ₩89,223 | ₩86,793 | ₩88,542 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,552 | ₩91,599 | ₩85,018 | ₩87,501 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,445 | ₩90,758 | ₩85,445 | ₩89,476 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩85,992 | ₩87,608 | ₩85,432 | ₩86,006 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,632 | ₩88,115 | ₩85,392 | ₩87,354 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,378 | ₩86,700 | ₩84,564 | ₩86,059 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,164 | ₩85,779 | ₩83,736 | ₩85,298 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,325 | ₩85,592 | ₩84,244 | ₩84,297 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,034 | ₩87,447 | ₩84,364 | ₩85,298 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,834 | ₩88,288 | ₩86,833 | ₩87,648 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,184 | ₩90,397 | ₩87,634 | ₩87,834 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,276 | ₩91,145 | ₩89,116 | ₩90,411 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,953 | ₩89,596 | ₩86,246 | ₩89,436 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,660 | ₩88,382 | ₩85,392 | ₩86,460 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,648 | ₩88,222 | ₩86,112 | ₩86,927 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,366 | ₩88,088 | ₩85,886 | ₩87,581 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,326 | ₩87,461 | ₩85,926 | ₩86,486 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,887 | ₩87,968 | ₩85,565 | ₩86,366 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,353 | ₩88,435 | ₩86,059 | ₩87,167 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,432 | ₩86,273 | ₩83,950 | ₩85,659 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,323 | ₩86,099 | ₩83,323 | ₩85,378 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,217 | ₩84,657 | ₩82,575 | ₩83,736 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩83,002 | ₩84,738 | ₩82,989 | ₩83,776 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,280 | ₩84,738 | ₩81,280 | ₩83,389 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,095 | ₩82,695 | ₩80,319 | ₩81,721 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,682 | ₩83,296 | ₩81,881 | ₩82,348 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,644 | ₩84,831 | ₩82,749 | ₩83,096 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,217 | ₩85,312 | ₩83,816 | ₩85,045 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,242 | ₩84,324 | ₩82,388 | ₩83,870 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,283 | ₩83,736 | ₩82,976 | ₩83,323 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,763 | ₩84,137 | ₩83,082 | ₩83,176 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,215 | ₩84,043 | ₩81,988 | ₩83,670 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,014 | ₩83,216 | ₩81,721 | ₩82,415 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,935 | ₩83,202 | ₩81,400 | ₩82,682 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,268 | ₩83,990 | ₩81,961 | ₩83,189 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,709 | ₩82,909 | ₩80,760 | ₩82,228 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,348 | ₩83,296 | ₩81,721 | ₩82,575 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,294 | ₩82,188 | ₩80,840 | ₩82,014 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,775 | ₩82,949 | ₩80,813 | ₩81,240 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,479 | ₩82,148 | ₩79,839 | ₩81,908 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,146 | ₩81,761 | ₩79,451 | ₩80,012 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,147 | ₩82,201 | ₩80,346 | ₩80,506 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,025 | ₩82,348 | ₩79,398 | ₩81,187 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,052 | ₩80,733 | ₩79,011 | ₩80,172 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,972 | ₩80,960 | ₩79,758 | ₩80,466 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,092 | ₩80,479 | ₩78,237 | ₩79,678 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,318 | ₩81,173 | ₩79,318 | ₩79,999 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,771 | ₩80,092 | ₩78,771 | ₩79,492 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,197 | ₩80,079 | ₩78,197 | ₩79,532 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,142 | ₩79,425 | ₩76,421 | ₩78,771 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,024 | ₩79,478 | ₩76,648 | ₩76,715 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,331 | ₩80,559 | ₩78,397 | ₩79,318 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,903 | ₩79,385 | ₩77,663 | ₩78,984 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,944 | ₩79,385 | ₩77,463 | ₩78,077 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,811 | ₩79,678 | ₩78,197 | ₩78,998 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,772 | ₩80,226 | ₩78,651 | ₩78,731 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,399 | ₩80,413 | ₩78,090 | ₩80,106 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,212 | ₩81,574 | ₩79,158 | ₩80,079 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,826 | ₩82,281 | ₩80,533 | ₩80,773 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,307 | ₩82,575 | ₩80,746 | ₩80,866 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,865 | ₩81,320 | ₩78,998 | ₩80,706 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,801 | ₩83,162 | ₩79,678 | ₩80,025 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,547 | ₩82,602 | ₩79,532 | ₩81,908 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,332 | ₩80,706 | ₩79,438 | ₩79,865 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,826 | ₩81,040 | ₩79,732 | ₩80,800 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,947 | ₩81,240 | ₩79,612 | ₩80,866 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,092 | ₩81,360 | ₩79,585 | ₩80,893 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,053 | ₩81,854 | ₩80,359 | ₩80,453 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,255 | ₩83,069 | ₩80,506 | ₩81,040 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,909 | ₩83,416 | ₩82,108 | ₩82,802 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,735 | ₩83,897 | ₩82,255 | ₩83,309 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,763 | ₩84,057 | ₩82,749 | ₩83,069 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,124 | ₩84,377 | ₩83,136 | ₩83,550 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,483 | ₩84,844 | ₩83,136 | ₩84,577 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,468 | ₩83,963 | ₩82,375 | ₩83,416 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,283 | ₩83,803 | ₩82,402 | ₩83,002 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,148 | ₩83,456 | ₩82,014 | ₩82,882 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,334 | ₩83,283 | ₩81,000 | ₩82,508 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,415 | ₩83,176 | ₩81,240 | ₩81,334 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,375 | ₩82,922 | ₩81,601 | ₩82,575 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,240 | ₩82,682 | ₩80,292 | ₩82,548 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,776 | ₩84,377 | ₩81,120 | ₩81,427 | -2.80% | 36.5만 |
|---|