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 | ₩63,773 | ₩65,014 | ₩63,346 | ₩64,347 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,533 | ₩63,960 | ₩62,359 | ₩63,866 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,132 | ₩63,666 | ₩61,825 | ₩63,466 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,238 | ₩62,185 | ₩60,811 | ₩61,958 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,184 | ₩61,211 | ₩59,730 | ₩60,838 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,877 | ₩61,038 | ₩59,504 | ₩60,384 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,051 | ₩61,545 | ₩59,557 | ₩59,730 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,292 | ₩62,292 | ₩61,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,198 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,345 | ₩62,505 | ₩61,425 | ₩62,359 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,705 | ₩63,146 | ₩61,692 | ₩62,612 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,491 | ₩62,332 | ₩59,997 | ₩62,185 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,531 | ₩62,025 | ₩60,437 | ₩60,904 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,306 | ₩63,319 | ₩61,251 | ₩61,265 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,439 | ₩63,773 | ₩62,732 | ₩63,679 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,051 | ₩62,706 | ₩59,317 | ₩62,439 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,758 | ₩61,905 | ₩59,877 | ₩59,997 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩62,972 | ₩63,359 | ₩61,238 | ₩61,998 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,479 | ₩63,626 | ₩62,025 | ₩62,519 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩62,999 | ₩64,373 | ₩61,878 | ₩62,279 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,920 | ₩64,600 | ₩62,932 | ₩63,533 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,613 | ₩63,706 | ₩62,012 | ₩62,639 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,867 | ₩66,054 | ₩63,092 | ₩63,159 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,081 | ₩66,535 | ₩64,266 | ₩64,974 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,936 | ₩68,936 | ₩66,348 | ₩66,428 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,109 | ₩70,150 | ₩69,109 | ₩69,723 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,311 | ₩71,818 | ₩69,190 | ₩70,123 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,550 | ₩71,978 | ₩70,350 | ₩70,484 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,043 | ₩71,471 | ₩69,750 | ₩70,230 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,336 | ₩69,990 | ₩68,149 | ₩69,083 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,709 | ₩70,097 | ₩68,336 | ₩70,003 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,189 | ₩69,176 | ₩68,176 | ₩68,322 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,496 | ₩70,110 | ₩68,029 | ₩69,576 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,109 | ₩69,456 | ₩68,269 | ₩68,643 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,629 | ₩70,884 | ₩68,216 | ₩69,403 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,348 | ₩68,536 | ₩66,588 | ₩68,456 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,442 | ₩68,509 | ₩67,268 | ₩67,402 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩67,975 | ₩69,977 | ₩67,975 | ₩68,949 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,042 | ₩68,402 | ₩67,388 | ₩67,468 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,042 | ₩68,176 | ₩66,348 | ₩66,761 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,136 | ₩69,376 | ₩67,188 | ₩68,549 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,404 | ₩70,577 | ₩67,642 | ₩68,469 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,712 | ₩73,005 | ₩69,710 | ₩69,737 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,537 | ₩71,711 | ₩69,897 | ₩71,511 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,458 | ₩73,205 | ₩70,230 | ₩70,710 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,312 | ₩73,979 | ₩72,245 | ₩73,179 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,912 | ₩74,700 | ₩69,443 | ₩72,618 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,030 | ₩71,004 | ₩68,616 | ₩70,684 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩67,975 | ₩70,417 | ₩67,495 | ₩69,376 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,309 | ₩70,257 | ₩68,136 | ₩69,270 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩65,988 | ₩67,322 | ₩65,414 | ₩67,002 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,162 | ₩68,162 | ₩66,414 | ₩66,641 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,309 | ₩70,030 | ₩68,309 | ₩69,630 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,496 | ₩70,083 | ₩66,961 | ₩69,003 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,188 | ₩68,416 | ₩66,148 | ₩67,242 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,854 | ₩67,228 | ₩65,267 | ₩66,254 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,227 | ₩66,108 | ₩64,373 | ₩65,294 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,308 | ₩66,468 | ₩64,840 | ₩65,401 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,054 | ₩68,122 | ₩64,453 | ₩65,414 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,508 | ₩67,949 | ₩64,987 | ₩67,255 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,388 | ₩68,803 | ₩65,214 | ₩66,601 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,027 | ₩67,789 | ₩65,027 | ₩67,508 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩62,972 | ₩64,747 | ₩62,665 | ₩64,520 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,333 | ₩64,360 | ₩62,746 | ₩62,959 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,787 | ₩66,641 | ₩65,000 | ₩65,147 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,054 | ₩65,814 | ₩64,693 | ₩65,240 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,519 | ₩65,414 | ₩63,319 | ₩64,680 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,788 | ₩66,788 | ₩64,387 | ₩64,427 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,148 | ₩67,335 | ₩64,840 | ₩67,268 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,454 | ₩65,707 | ₩63,866 | ₩65,187 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,120 | ₩66,121 | ₩64,026 | ₩65,934 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,160 | ₩64,653 | ₩63,132 | ₩64,253 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,066 | ₩64,066 | ₩62,972 | ₩63,066 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,200 | ₩65,601 | ₩63,586 | ₩64,080 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩62,972 | ₩66,294 | ₩62,559 | ₩65,921 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,652 | ₩64,493 | ₩61,798 | ₩62,946 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,945 | ₩63,933 | ₩61,105 | ₩63,132 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,585 | ₩61,892 | ₩60,344 | ₩61,438 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,065 | ₩62,479 | ₩60,331 | ₩60,651 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,398 | ₩63,119 | ₩60,891 | ₩62,665 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,132 | ₩64,066 | ₩60,771 | ₩61,558 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,425 | ₩63,479 | ₩61,558 | ₩63,373 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,546 | ₩66,041 | ₩62,252 | ₩62,265 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,546 | ₩64,226 | ₩62,679 | ₩63,800 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,681 | ₩66,014 | ₩62,786 | ₩63,466 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,534 | ₩66,094 | ₩64,680 | ₩65,547 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,933 | ₩66,455 | ₩63,933 | ₩64,920 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩62,972 | ₩63,719 | ₩62,519 | ₩63,666 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,678 | ₩63,466 | ₩61,678 | ₩62,946 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,252 | ₩62,892 | ₩59,890 | ₩60,624 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,758 | ₩61,038 | ₩59,784 | ₩60,624 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,651 | ₩61,758 | ₩59,704 | ₩61,145 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,719 | ₩63,213 | ₩59,383 | ₩61,305 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,467 | ₩65,134 | ₩62,999 | ₩63,413 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,026 | ₩65,160 | ₩63,493 | ₩64,667 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,347 | ₩65,654 | ₩63,733 | ₩64,400 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,506 | ₩64,827 | ₩63,359 | ₩64,066 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,293 | ₩64,600 | ₩62,946 | ₩64,040 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,319 | ₩64,653 | ₩61,905 | ₩64,347 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,545 | ₩63,813 | ₩60,984 | ₩62,959 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩61,985 | ₩63,880 | ₩60,798 | ₩61,958 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,826 | ₩64,693 | ₩61,878 | ₩62,172 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,892 | ₩64,587 | ₩61,425 | ₩62,372 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,120 | ₩64,120 | ₩56,862 | ₩61,278 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,535 | ₩69,443 | ₩66,188 | ₩69,123 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,362 | ₩68,509 | ₩67,108 | ₩67,255 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,750 | ₩69,830 | ₩65,747 | ₩67,575 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,205 | ₩73,072 | ₩69,096 | ₩70,097 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,525 | ₩73,566 | ₩71,564 | ₩72,832 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,740 | ₩75,260 | ₩70,844 | ₩72,458 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,806 | ₩75,500 | ₩73,606 | ₩74,379 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩72,952 | ₩74,339 | ₩72,432 | ₩73,792 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,820 | ₩75,820 | ₩73,219 | ₩73,499 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,379 | ₩75,794 | ₩73,285 | ₩75,140 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩77,968 | ₩78,635 | ₩72,979 | ₩74,740 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,729 | ₩78,916 | ₩77,248 | ₩78,382 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,795 | ₩80,437 | ₩77,074 | ₩77,782 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,794 | ₩78,782 | ₩75,540 | ₩78,635 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,594 | ₩77,154 | ₩73,672 | ₩77,074 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,674 | ₩76,674 | ₩75,994 | ₩76,327 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,208 | ₩79,102 | ₩76,367 | ₩76,741 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,208 | ₩78,475 | ₩76,474 | ₩78,289 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩76,968 | ₩78,462 | ₩76,514 | ₩77,555 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,754 | ₩77,194 | ₩75,674 | ₩76,114 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,687 | ₩76,914 | ₩74,806 | ₩76,808 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,540 | ₩76,114 | ₩74,980 | ₩75,594 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,806 | ₩76,207 | ₩74,433 | ₩75,834 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,047 | ₩76,047 | ₩75,087 | ₩75,447 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,285 | ₩76,047 | ₩73,285 | ₩75,727 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,780 | ₩76,114 | ₩73,045 | ₩74,126 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,245 | ₩74,980 | ₩72,258 | ₩74,206 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,029 | ₩73,792 | ₩68,362 | ₩73,552 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩75,967 | ₩76,501 | ₩68,416 | ₩70,017 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,209 | ₩80,517 | ₩76,621 | ₩76,954 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,409 | ₩79,329 | ₩77,808 | ₩79,076 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,196 | ₩79,983 | ₩77,968 | ₩78,062 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,303 | ₩80,970 | ₩78,569 | ₩79,009 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,210 | ₩82,318 | ₩80,423 | ₩80,557 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,719 | ₩84,079 | ₩80,650 | ₩81,557 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,358 | ₩84,292 | ₩81,704 | ₩82,718 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,545 | ₩84,319 | ₩82,131 | ₩83,759 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,651 | ₩86,027 | ₩80,036 | ₩81,370 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,117 | ₩81,864 | ₩80,116 | ₩80,130 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,504 | ₩83,612 | ₩81,024 | ₩81,050 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,824 | ₩84,212 | ₩81,664 | ₩83,118 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,371 | ₩82,891 | ₩81,264 | ₩81,264 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,212 | ₩83,478 | ₩81,597 | ₩81,984 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,546 | ₩86,320 | ₩82,544 | ₩82,585 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,827 | ₩87,521 | ₩85,920 | ₩86,467 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,548 | ₩89,135 | ₩86,974 | ₩87,254 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,002 | ₩89,389 | ₩86,560 | ₩88,321 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,896 | ₩91,497 | ₩88,055 | ₩89,642 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,083 | ₩92,017 | ₩89,709 | ₩90,629 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,230 | ₩92,737 | ₩90,002 | ₩92,150 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,203 | ₩92,551 | ₩88,775 | ₩92,057 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,403 | ₩92,404 | ₩90,603 | ₩91,430 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,844 | ₩93,418 | ₩91,163 | ₩92,457 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,351 | ₩94,245 | ₩92,991 | ₩93,671 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,524 | ₩92,751 | ₩90,603 | ₩92,564 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,551 | ₩94,819 | ₩91,764 | ₩91,777 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,631 | ₩94,352 | ₩92,631 | ₩92,951 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,044 | ₩93,565 | ₩91,417 | ₩92,831 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,855 | ₩92,497 | ₩88,575 | ₩92,070 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩87,961 | ₩89,202 | ₩87,654 | ₩88,748 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,415 | ₩89,882 | ₩88,308 | ₩88,415 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,495 | ₩90,376 | ₩88,455 | ₩89,109 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,268 | ₩89,762 | ₩87,174 | ₩89,335 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,068 | ₩89,135 | ₩86,680 | ₩88,015 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,267 | ₩88,922 | ₩86,694 | ₩88,201 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,508 | ₩89,189 | ₩86,267 | ₩87,187 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,601 | ₩89,175 | ₩86,747 | ₩88,495 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,506 | ₩91,550 | ₩84,973 | ₩87,454 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,400 | ₩90,710 | ₩85,400 | ₩89,429 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩85,947 | ₩87,561 | ₩85,386 | ₩85,960 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,586 | ₩88,068 | ₩85,346 | ₩87,307 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,333 | ₩86,654 | ₩84,519 | ₩86,013 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,119 | ₩85,733 | ₩83,692 | ₩85,253 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,280 | ₩85,546 | ₩84,199 | ₩84,252 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩86,987 | ₩87,401 | ₩84,319 | ₩85,253 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,788 | ₩88,241 | ₩86,787 | ₩87,601 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,136 | ₩90,349 | ₩87,588 | ₩87,788 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,229 | ₩91,096 | ₩89,069 | ₩90,363 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,907 | ₩89,549 | ₩86,200 | ₩89,389 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,614 | ₩88,335 | ₩85,346 | ₩86,414 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,601 | ₩88,175 | ₩86,067 | ₩86,881 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,320 | ₩88,041 | ₩85,840 | ₩87,534 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,280 | ₩87,414 | ₩85,880 | ₩86,440 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,840 | ₩87,921 | ₩85,520 | ₩86,320 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,307 | ₩88,388 | ₩86,013 | ₩87,121 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,386 | ₩86,227 | ₩83,905 | ₩85,613 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,278 | ₩86,053 | ₩83,278 | ₩85,333 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,172 | ₩84,612 | ₩82,531 | ₩83,692 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩82,958 | ₩84,692 | ₩82,945 | ₩83,732 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,237 | ₩84,692 | ₩81,237 | ₩83,345 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,051 | ₩82,651 | ₩80,276 | ₩81,677 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,638 | ₩83,252 | ₩81,837 | ₩82,304 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,599 | ₩84,786 | ₩82,705 | ₩83,051 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,172 | ₩85,266 | ₩83,772 | ₩84,999 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,198 | ₩84,279 | ₩82,344 | ₩83,825 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,238 | ₩83,692 | ₩82,931 | ₩83,278 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,719 | ₩84,092 | ₩83,038 | ₩83,132 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,171 | ₩83,999 | ₩81,944 | ₩83,625 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩81,971 | ₩83,172 | ₩81,677 | ₩82,371 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,891 | ₩83,158 | ₩81,357 | ₩82,638 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,224 | ₩83,945 | ₩81,917 | ₩83,145 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,665 | ₩82,865 | ₩80,717 | ₩82,184 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,304 | ₩83,252 | ₩81,677 | ₩82,531 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,250 | ₩82,144 | ₩80,797 | ₩81,971 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,731 | ₩82,905 | ₩80,770 | ₩81,197 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,437 | ₩82,104 | ₩79,796 | ₩81,864 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,103 | ₩81,717 | ₩79,409 | ₩79,970 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,104 | ₩82,158 | ₩80,303 | ₩80,463 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩79,983 | ₩82,304 | ₩79,356 | ₩81,144 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,010 | ₩80,690 | ₩78,969 | ₩80,130 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,930 | ₩80,917 | ₩79,716 | ₩80,423 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,050 | ₩80,437 | ₩78,195 | ₩79,636 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,276 | ₩81,130 | ₩79,276 | ₩79,956 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,729 | ₩80,050 | ₩78,729 | ₩79,449 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,155 | ₩80,036 | ₩78,155 | ₩79,489 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,101 | ₩79,383 | ₩76,381 | ₩78,729 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩78,982 | ₩79,436 | ₩76,607 | ₩76,674 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,289 | ₩80,517 | ₩78,355 | ₩79,276 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,862 | ₩79,342 | ₩77,621 | ₩78,942 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,902 | ₩79,342 | ₩77,421 | ₩78,035 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,769 | ₩79,636 | ₩78,155 | ₩78,956 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,729 | ₩80,183 | ₩78,609 | ₩78,689 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,356 | ₩80,370 | ₩78,048 | ₩80,063 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,170 | ₩81,531 | ₩79,116 | ₩80,036 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,783 | ₩82,238 | ₩80,490 | ₩80,730 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,264 | ₩82,531 | ₩80,703 | ₩80,823 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,823 | ₩81,277 | ₩78,956 | ₩80,663 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,757 | ₩83,118 | ₩79,636 | ₩79,983 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,504 | ₩82,558 | ₩79,489 | ₩81,864 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,290 | ₩80,663 | ₩79,396 | ₩79,823 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,783 | ₩80,997 | ₩79,689 | ₩80,757 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,903 | ₩81,197 | ₩79,569 | ₩80,823 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,050 | ₩81,317 | ₩79,543 | ₩80,850 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,010 | ₩81,811 | ₩80,316 | ₩80,410 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,211 | ₩83,025 | ₩80,463 | ₩80,997 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,865 | ₩83,372 | ₩82,064 | ₩82,758 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,691 | ₩83,852 | ₩82,211 | ₩83,265 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,719 | ₩84,012 | ₩82,705 | ₩83,025 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,079 | ₩84,332 | ₩83,091 | ₩83,505 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,438 | ₩84,799 | ₩83,091 | ₩84,532 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,424 | ₩83,919 | ₩82,331 | ₩83,372 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,238 | ₩83,759 | ₩82,358 | ₩82,958 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,104 | ₩83,412 | ₩81,971 | ₩82,838 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,290 | ₩83,238 | ₩80,957 | ₩82,464 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,371 | ₩83,132 | ₩81,197 | ₩81,290 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,331 | ₩82,878 | ₩81,557 | ₩82,531 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,197 | ₩82,638 | ₩80,250 | ₩82,504 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,732 | ₩84,332 | ₩81,077 | ₩81,384 | -2.80% | 36.5만 |
|---|