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 | ₩63,770 | ₩65,011 | ₩63,344 | ₩64,344 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,530 | ₩63,957 | ₩62,356 | ₩63,864 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,130 | ₩63,664 | ₩61,823 | ₩63,464 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,236 | ₩62,183 | ₩60,809 | ₩61,956 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,182 | ₩61,209 | ₩59,728 | ₩60,835 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,875 | ₩61,036 | ₩59,501 | ₩60,382 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,049 | ₩61,542 | ₩59,555 | ₩59,728 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,290 | ₩62,290 | ₩61,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,196 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,343 | ₩62,503 | ₩61,422 | ₩62,356 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,703 | ₩63,143 | ₩61,689 | ₩62,610 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,489 | ₩62,330 | ₩59,995 | ₩62,183 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,529 | ₩62,023 | ₩60,435 | ₩60,902 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,304 | ₩63,317 | ₩61,249 | ₩61,262 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,437 | ₩63,770 | ₩62,730 | ₩63,677 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,048 | ₩62,703 | ₩59,315 | ₩62,436 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,756 | ₩61,903 | ₩59,875 | ₩59,995 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩62,970 | ₩63,357 | ₩61,236 | ₩61,996 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,476 | ₩63,624 | ₩62,023 | ₩62,516 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩62,997 | ₩64,371 | ₩61,876 | ₩62,276 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,917 | ₩64,598 | ₩62,930 | ₩63,530 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,610 | ₩63,704 | ₩62,009 | ₩62,636 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,865 | ₩66,052 | ₩63,090 | ₩63,157 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,078 | ₩66,532 | ₩64,264 | ₩64,971 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,933 | ₩68,933 | ₩66,345 | ₩66,425 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,107 | ₩70,148 | ₩69,107 | ₩69,721 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,308 | ₩71,815 | ₩69,187 | ₩70,121 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,548 | ₩71,975 | ₩70,348 | ₩70,481 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,041 | ₩71,468 | ₩69,747 | ₩70,228 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,334 | ₩69,987 | ₩68,146 | ₩69,080 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,707 | ₩70,094 | ₩68,333 | ₩70,001 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,186 | ₩69,174 | ₩68,173 | ₩68,320 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,493 | ₩70,107 | ₩68,026 | ₩69,574 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,107 | ₩69,454 | ₩68,266 | ₩68,640 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,627 | ₩70,881 | ₩68,213 | ₩69,400 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,346 | ₩68,533 | ₩66,585 | ₩68,453 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,440 | ₩68,507 | ₩67,266 | ₩67,399 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩67,973 | ₩69,974 | ₩67,973 | ₩68,947 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,040 | ₩68,400 | ₩67,386 | ₩67,466 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,040 | ₩68,173 | ₩66,345 | ₩66,759 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,133 | ₩69,374 | ₩67,186 | ₩68,547 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,401 | ₩70,574 | ₩67,639 | ₩68,467 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,709 | ₩73,003 | ₩69,707 | ₩69,734 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,534 | ₩71,708 | ₩69,894 | ₩71,508 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,456 | ₩73,203 | ₩70,228 | ₩70,708 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,309 | ₩73,976 | ₩72,242 | ₩73,176 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,910 | ₩74,697 | ₩69,440 | ₩72,616 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,027 | ₩71,001 | ₩68,613 | ₩70,681 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩67,973 | ₩70,414 | ₩67,493 | ₩69,374 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,306 | ₩70,254 | ₩68,133 | ₩69,267 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩65,985 | ₩67,319 | ₩65,411 | ₩66,999 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,160 | ₩68,160 | ₩66,412 | ₩66,639 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,306 | ₩70,027 | ₩68,306 | ₩69,627 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,493 | ₩70,081 | ₩66,959 | ₩69,000 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,186 | ₩68,413 | ₩66,145 | ₩67,239 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,852 | ₩67,226 | ₩65,265 | ₩66,252 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,225 | ₩66,105 | ₩64,371 | ₩65,291 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,305 | ₩66,465 | ₩64,838 | ₩65,398 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,052 | ₩68,120 | ₩64,451 | ₩65,411 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,505 | ₩67,946 | ₩64,984 | ₩67,252 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,386 | ₩68,800 | ₩65,211 | ₩66,599 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,025 | ₩67,786 | ₩65,025 | ₩67,506 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩62,970 | ₩64,744 | ₩62,663 | ₩64,518 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,331 | ₩64,357 | ₩62,743 | ₩62,957 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,785 | ₩66,639 | ₩64,998 | ₩65,145 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,051 | ₩65,812 | ₩64,691 | ₩65,238 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,517 | ₩65,411 | ₩63,317 | ₩64,678 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,786 | ₩66,786 | ₩64,384 | ₩64,424 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,146 | ₩67,333 | ₩64,838 | ₩67,266 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,451 | ₩65,705 | ₩63,864 | ₩65,185 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,118 | ₩66,118 | ₩64,024 | ₩65,932 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,157 | ₩64,651 | ₩63,130 | ₩64,251 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,064 | ₩64,064 | ₩62,970 | ₩63,063 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,198 | ₩65,598 | ₩63,584 | ₩64,077 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩62,970 | ₩66,292 | ₩62,556 | ₩65,918 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,650 | ₩64,491 | ₩61,796 | ₩62,943 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,943 | ₩63,931 | ₩61,102 | ₩63,130 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,583 | ₩61,889 | ₩60,342 | ₩61,436 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,063 | ₩62,476 | ₩60,328 | ₩60,649 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,396 | ₩63,117 | ₩60,889 | ₩62,663 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,130 | ₩64,064 | ₩60,769 | ₩61,556 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,423 | ₩63,477 | ₩61,556 | ₩63,370 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,544 | ₩66,038 | ₩62,250 | ₩62,263 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,544 | ₩64,224 | ₩62,676 | ₩63,797 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,678 | ₩66,012 | ₩62,783 | ₩63,464 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,531 | ₩66,092 | ₩64,678 | ₩65,545 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,931 | ₩66,452 | ₩63,931 | ₩64,918 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩62,970 | ₩63,717 | ₩62,516 | ₩63,664 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,676 | ₩63,464 | ₩61,676 | ₩62,943 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,250 | ₩62,890 | ₩59,888 | ₩60,622 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,755 | ₩61,036 | ₩59,781 | ₩60,622 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,649 | ₩61,756 | ₩59,701 | ₩61,142 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,717 | ₩63,210 | ₩59,381 | ₩61,302 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,464 | ₩65,131 | ₩62,997 | ₩63,410 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,024 | ₩65,158 | ₩63,490 | ₩64,664 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,344 | ₩65,652 | ₩63,730 | ₩64,397 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,504 | ₩64,824 | ₩63,357 | ₩64,064 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,291 | ₩64,598 | ₩62,943 | ₩64,037 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,316 | ₩64,651 | ₩61,903 | ₩64,344 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,542 | ₩63,810 | ₩60,982 | ₩62,957 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩61,983 | ₩63,877 | ₩60,795 | ₩61,956 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,823 | ₩64,691 | ₩61,876 | ₩62,170 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,889 | ₩64,584 | ₩61,422 | ₩62,370 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,117 | ₩64,117 | ₩56,860 | ₩61,276 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,532 | ₩69,440 | ₩66,185 | ₩69,120 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,360 | ₩68,507 | ₩67,106 | ₩67,252 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,747 | ₩69,827 | ₩65,745 | ₩67,573 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,202 | ₩73,069 | ₩69,094 | ₩70,094 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,522 | ₩73,563 | ₩71,562 | ₩72,829 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,737 | ₩75,257 | ₩70,841 | ₩72,456 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,803 | ₩75,497 | ₩73,603 | ₩74,377 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩72,949 | ₩74,337 | ₩72,429 | ₩73,790 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,817 | ₩75,817 | ₩73,216 | ₩73,496 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,377 | ₩75,791 | ₩73,283 | ₩75,137 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩77,965 | ₩78,632 | ₩72,976 | ₩74,737 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,726 | ₩78,913 | ₩77,245 | ₩78,379 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,793 | ₩80,433 | ₩77,072 | ₩77,779 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,791 | ₩78,779 | ₩75,537 | ₩78,632 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,591 | ₩77,152 | ₩73,670 | ₩77,072 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,671 | ₩76,671 | ₩75,991 | ₩76,324 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,206 | ₩79,099 | ₩76,364 | ₩76,738 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,205 | ₩78,472 | ₩76,471 | ₩78,286 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩76,965 | ₩78,459 | ₩76,511 | ₩77,552 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,751 | ₩77,192 | ₩75,671 | ₩76,111 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,684 | ₩76,911 | ₩74,804 | ₩76,805 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,537 | ₩76,111 | ₩74,977 | ₩75,591 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,804 | ₩76,204 | ₩74,430 | ₩75,831 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,044 | ₩76,044 | ₩75,084 | ₩75,444 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,283 | ₩76,044 | ₩73,283 | ₩75,724 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,777 | ₩76,111 | ₩73,043 | ₩74,123 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,243 | ₩74,977 | ₩72,255 | ₩74,203 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,027 | ₩73,790 | ₩68,360 | ₩73,549 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩75,964 | ₩76,498 | ₩68,413 | ₩70,014 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,206 | ₩80,514 | ₩76,618 | ₩76,951 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,406 | ₩79,326 | ₩77,805 | ₩79,073 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,193 | ₩79,980 | ₩77,965 | ₩78,059 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,300 | ₩80,967 | ₩78,566 | ₩79,006 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,207 | ₩82,315 | ₩80,420 | ₩80,554 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,715 | ₩84,076 | ₩80,647 | ₩81,554 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,355 | ₩84,289 | ₩81,701 | ₩82,715 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,542 | ₩84,316 | ₩82,128 | ₩83,755 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,648 | ₩86,023 | ₩80,033 | ₩81,367 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,114 | ₩81,861 | ₩80,113 | ₩80,127 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,501 | ₩83,609 | ₩81,020 | ₩81,047 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,821 | ₩84,209 | ₩81,661 | ₩83,115 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,368 | ₩82,888 | ₩81,261 | ₩81,261 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,208 | ₩83,475 | ₩81,594 | ₩81,981 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,543 | ₩86,317 | ₩82,541 | ₩82,581 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,824 | ₩87,518 | ₩85,917 | ₩86,464 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,544 | ₩89,132 | ₩86,971 | ₩87,251 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩88,998 | ₩89,385 | ₩86,557 | ₩88,318 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,892 | ₩91,493 | ₩88,051 | ₩89,639 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,080 | ₩92,014 | ₩89,706 | ₩90,626 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,227 | ₩92,734 | ₩89,999 | ₩92,147 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,199 | ₩92,547 | ₩88,772 | ₩92,054 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,400 | ₩92,400 | ₩90,599 | ₩91,427 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,841 | ₩93,414 | ₩91,160 | ₩92,454 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,348 | ₩94,242 | ₩92,987 | ₩93,668 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,521 | ₩92,747 | ₩90,599 | ₩92,561 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,548 | ₩94,815 | ₩91,760 | ₩91,773 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,627 | ₩94,348 | ₩92,627 | ₩92,947 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,040 | ₩93,561 | ₩91,413 | ₩92,827 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,852 | ₩92,494 | ₩88,572 | ₩92,067 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩87,958 | ₩89,199 | ₩87,651 | ₩88,745 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,412 | ₩89,879 | ₩88,305 | ₩88,411 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,492 | ₩90,373 | ₩88,451 | ₩89,105 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,265 | ₩89,759 | ₩87,171 | ₩89,332 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,065 | ₩89,132 | ₩86,677 | ₩88,011 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,264 | ₩88,918 | ₩86,690 | ₩88,198 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,505 | ₩89,185 | ₩86,264 | ₩87,184 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,598 | ₩89,172 | ₩86,744 | ₩88,492 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,503 | ₩91,547 | ₩84,969 | ₩87,451 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,396 | ₩90,706 | ₩85,396 | ₩89,425 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩85,943 | ₩87,558 | ₩85,383 | ₩85,957 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,583 | ₩88,065 | ₩85,343 | ₩87,304 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,330 | ₩86,650 | ₩84,516 | ₩86,010 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,116 | ₩85,730 | ₩83,689 | ₩85,250 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,276 | ₩85,543 | ₩84,196 | ₩84,249 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩86,984 | ₩87,398 | ₩84,316 | ₩85,250 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,784 | ₩88,238 | ₩86,784 | ₩87,598 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,132 | ₩90,346 | ₩87,584 | ₩87,784 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,225 | ₩91,093 | ₩89,065 | ₩90,359 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,904 | ₩89,545 | ₩86,197 | ₩89,385 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,610 | ₩88,331 | ₩85,343 | ₩86,410 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,598 | ₩88,171 | ₩86,063 | ₩86,877 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,317 | ₩88,038 | ₩85,837 | ₩87,531 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,277 | ₩87,411 | ₩85,877 | ₩86,437 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,837 | ₩87,918 | ₩85,516 | ₩86,317 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,304 | ₩88,385 | ₩86,010 | ₩87,117 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,383 | ₩86,224 | ₩83,902 | ₩85,610 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,275 | ₩86,050 | ₩83,275 | ₩85,330 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,169 | ₩84,609 | ₩82,528 | ₩83,689 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩82,955 | ₩84,689 | ₩82,942 | ₩83,729 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,234 | ₩84,689 | ₩81,234 | ₩83,342 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,048 | ₩82,648 | ₩80,273 | ₩81,674 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,635 | ₩83,248 | ₩81,834 | ₩82,301 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,596 | ₩84,783 | ₩82,701 | ₩83,048 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,169 | ₩85,263 | ₩83,769 | ₩84,996 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,195 | ₩84,276 | ₩82,341 | ₩83,822 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,235 | ₩83,689 | ₩82,928 | ₩83,275 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,715 | ₩84,089 | ₩83,035 | ₩83,128 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,168 | ₩83,996 | ₩81,941 | ₩83,622 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩81,968 | ₩83,168 | ₩81,674 | ₩82,368 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,888 | ₩83,155 | ₩81,354 | ₩82,635 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,221 | ₩83,942 | ₩81,914 | ₩83,142 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,661 | ₩82,862 | ₩80,714 | ₩82,181 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,301 | ₩83,248 | ₩81,674 | ₩82,528 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,247 | ₩82,141 | ₩80,794 | ₩81,968 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,728 | ₩82,902 | ₩80,767 | ₩81,194 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,433 | ₩82,101 | ₩79,793 | ₩81,861 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,100 | ₩81,714 | ₩79,406 | ₩79,967 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,101 | ₩82,154 | ₩80,300 | ₩80,460 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩79,980 | ₩82,301 | ₩79,353 | ₩81,141 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,007 | ₩80,687 | ₩78,966 | ₩80,127 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,927 | ₩80,914 | ₩79,713 | ₩80,420 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,047 | ₩80,433 | ₩78,192 | ₩79,633 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,273 | ₩81,127 | ₩79,273 | ₩79,953 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,726 | ₩80,047 | ₩78,726 | ₩79,446 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,152 | ₩80,033 | ₩78,152 | ₩79,486 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,098 | ₩79,380 | ₩76,378 | ₩78,726 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩78,979 | ₩79,433 | ₩76,605 | ₩76,671 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,286 | ₩80,514 | ₩78,352 | ₩79,273 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,859 | ₩79,340 | ₩77,619 | ₩78,939 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,899 | ₩79,340 | ₩77,418 | ₩78,032 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,766 | ₩79,633 | ₩78,152 | ₩78,953 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,726 | ₩80,180 | ₩78,606 | ₩78,686 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,353 | ₩80,367 | ₩78,045 | ₩80,060 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,167 | ₩81,527 | ₩79,113 | ₩80,033 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,780 | ₩82,235 | ₩80,487 | ₩80,727 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,261 | ₩82,528 | ₩80,700 | ₩80,820 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,820 | ₩81,274 | ₩78,953 | ₩80,660 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,754 | ₩83,115 | ₩79,633 | ₩79,980 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,501 | ₩82,555 | ₩79,486 | ₩81,861 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,287 | ₩80,660 | ₩79,393 | ₩79,820 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,780 | ₩80,994 | ₩79,686 | ₩80,754 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,900 | ₩81,194 | ₩79,566 | ₩80,820 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,047 | ₩81,314 | ₩79,540 | ₩80,847 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,007 | ₩81,808 | ₩80,313 | ₩80,407 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,208 | ₩83,022 | ₩80,460 | ₩80,994 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,862 | ₩83,369 | ₩82,061 | ₩82,755 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,688 | ₩83,849 | ₩82,208 | ₩83,262 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,715 | ₩84,009 | ₩82,701 | ₩83,022 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,076 | ₩84,329 | ₩83,088 | ₩83,502 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,435 | ₩84,796 | ₩83,088 | ₩84,529 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,421 | ₩83,916 | ₩82,328 | ₩83,369 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,235 | ₩83,755 | ₩82,355 | ₩82,955 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,101 | ₩83,409 | ₩81,968 | ₩82,835 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,287 | ₩83,235 | ₩80,954 | ₩82,461 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,368 | ₩83,128 | ₩81,194 | ₩81,287 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,328 | ₩82,875 | ₩81,554 | ₩82,528 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,194 | ₩82,635 | ₩80,247 | ₩82,501 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,729 | ₩84,329 | ₩81,074 | ₩81,381 | -2.80% | 36.5만 |
|---|