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 | ₩63,805 | ₩65,046 | ₩63,378 | ₩64,379 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,565 | ₩63,992 | ₩62,390 | ₩63,898 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,163 | ₩63,698 | ₩61,856 | ₩63,498 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,269 | ₩62,216 | ₩60,842 | ₩61,990 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,214 | ₩61,242 | ₩59,760 | ₩60,868 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,907 | ₩61,068 | ₩59,533 | ₩60,414 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,082 | ₩61,576 | ₩59,587 | ₩59,760 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,323 | ₩62,323 | ₩61,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,229 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,377 | ₩62,537 | ₩61,456 | ₩62,390 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,736 | ₩63,178 | ₩61,723 | ₩62,644 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,521 | ₩62,363 | ₩60,027 | ₩62,216 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,562 | ₩62,056 | ₩60,468 | ₩60,935 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,338 | ₩63,351 | ₩61,282 | ₩61,295 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,471 | ₩63,805 | ₩62,764 | ₩63,711 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,081 | ₩62,737 | ₩59,347 | ₩62,470 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,789 | ₩61,936 | ₩59,907 | ₩60,027 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩63,004 | ₩63,391 | ₩61,269 | ₩62,030 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,510 | ₩63,658 | ₩62,056 | ₩62,550 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,031 | ₩64,406 | ₩61,909 | ₩62,310 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,952 | ₩64,632 | ₩62,964 | ₩63,565 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,645 | ₩63,738 | ₩62,043 | ₩62,670 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,901 | ₩66,087 | ₩63,124 | ₩63,191 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,114 | ₩66,568 | ₩64,299 | ₩65,006 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,971 | ₩68,971 | ₩66,381 | ₩66,461 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,144 | ₩70,185 | ₩69,144 | ₩69,758 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,347 | ₩71,854 | ₩69,224 | ₩70,159 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,586 | ₩72,014 | ₩70,386 | ₩70,519 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,079 | ₩71,507 | ₩69,785 | ₩70,265 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,371 | ₩70,025 | ₩68,183 | ₩69,117 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,744 | ₩70,132 | ₩68,370 | ₩70,039 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,223 | ₩69,211 | ₩68,210 | ₩68,357 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,530 | ₩70,145 | ₩68,063 | ₩69,611 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,144 | ₩69,491 | ₩68,303 | ₩68,677 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,664 | ₩70,920 | ₩68,250 | ₩69,438 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,382 | ₩68,570 | ₩66,621 | ₩68,490 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,477 | ₩68,544 | ₩67,302 | ₩67,436 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,010 | ₩70,012 | ₩68,010 | ₩68,984 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,076 | ₩68,437 | ₩67,422 | ₩67,502 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,076 | ₩68,210 | ₩66,381 | ₩66,795 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,170 | ₩69,411 | ₩67,222 | ₩68,584 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,439 | ₩70,613 | ₩67,676 | ₩68,503 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,748 | ₩73,042 | ₩69,745 | ₩69,772 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,572 | ₩71,747 | ₩69,932 | ₩71,547 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,495 | ₩73,242 | ₩70,265 | ₩70,746 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,349 | ₩74,016 | ₩72,281 | ₩73,215 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,950 | ₩74,737 | ₩69,478 | ₩72,655 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,065 | ₩71,040 | ₩68,650 | ₩70,719 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,010 | ₩70,452 | ₩67,529 | ₩69,411 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,343 | ₩70,292 | ₩68,170 | ₩69,304 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,021 | ₩67,356 | ₩65,447 | ₩67,035 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,196 | ₩68,196 | ₩66,448 | ₩66,675 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,343 | ₩70,065 | ₩68,343 | ₩69,665 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,530 | ₩70,119 | ₩66,995 | ₩69,037 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,222 | ₩68,450 | ₩66,181 | ₩67,275 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,887 | ₩67,262 | ₩65,300 | ₩66,288 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,260 | ₩66,141 | ₩64,406 | ₩65,327 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,341 | ₩66,501 | ₩64,873 | ₩65,433 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,087 | ₩68,156 | ₩64,486 | ₩65,447 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,541 | ₩67,983 | ₩65,020 | ₩67,289 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,422 | ₩68,837 | ₩65,246 | ₩66,635 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,060 | ₩67,823 | ₩65,060 | ₩67,542 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩63,004 | ₩64,779 | ₩62,697 | ₩64,552 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,366 | ₩64,392 | ₩62,777 | ₩62,991 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,820 | ₩66,675 | ₩65,033 | ₩65,180 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,086 | ₩65,847 | ₩64,726 | ₩65,273 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,551 | ₩65,447 | ₩63,351 | ₩64,713 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,822 | ₩66,822 | ₩64,419 | ₩64,459 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,182 | ₩67,369 | ₩64,873 | ₩67,302 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,487 | ₩65,740 | ₩63,898 | ₩65,220 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,153 | ₩66,154 | ₩64,058 | ₩65,967 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,192 | ₩64,686 | ₩63,164 | ₩64,285 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,099 | ₩64,099 | ₩63,004 | ₩63,097 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,233 | ₩65,634 | ₩63,618 | ₩64,112 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩63,004 | ₩66,328 | ₩62,590 | ₩65,954 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,684 | ₩64,526 | ₩61,829 | ₩62,977 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,976 | ₩63,965 | ₩61,135 | ₩63,164 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,616 | ₩61,923 | ₩60,374 | ₩61,469 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,096 | ₩62,510 | ₩60,361 | ₩60,681 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,429 | ₩63,151 | ₩60,922 | ₩62,697 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,164 | ₩64,099 | ₩60,802 | ₩61,589 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,457 | ₩63,511 | ₩61,589 | ₩63,404 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,578 | ₩66,074 | ₩62,283 | ₩62,297 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,578 | ₩64,259 | ₩62,710 | ₩63,832 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,714 | ₩66,047 | ₩62,817 | ₩63,498 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,567 | ₩66,127 | ₩64,713 | ₩65,580 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,965 | ₩66,488 | ₩63,965 | ₩64,953 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩63,004 | ₩63,751 | ₩62,550 | ₩63,698 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,709 | ₩63,498 | ₩61,709 | ₩62,977 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,283 | ₩62,924 | ₩59,921 | ₩60,655 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,788 | ₩61,068 | ₩59,814 | ₩60,655 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,681 | ₩61,789 | ₩59,734 | ₩61,175 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,750 | ₩63,244 | ₩59,413 | ₩61,335 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,499 | ₩65,166 | ₩63,031 | ₩63,444 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,058 | ₩65,193 | ₩63,525 | ₩64,699 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,379 | ₩65,687 | ₩63,765 | ₩64,432 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,538 | ₩64,859 | ₩63,391 | ₩64,099 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,325 | ₩64,632 | ₩62,977 | ₩64,072 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,350 | ₩64,686 | ₩61,936 | ₩64,379 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,576 | ₩63,845 | ₩61,015 | ₩62,991 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,016 | ₩63,912 | ₩60,828 | ₩61,990 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,857 | ₩64,726 | ₩61,909 | ₩62,203 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,923 | ₩64,619 | ₩61,456 | ₩62,403 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,152 | ₩64,152 | ₩56,890 | ₩61,309 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,568 | ₩69,478 | ₩66,221 | ₩69,158 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,397 | ₩68,544 | ₩67,142 | ₩67,289 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,785 | ₩69,865 | ₩65,780 | ₩67,609 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,241 | ₩73,109 | ₩69,131 | ₩70,132 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,561 | ₩73,603 | ₩71,600 | ₩72,868 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,777 | ₩75,298 | ₩70,879 | ₩72,495 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,843 | ₩75,538 | ₩73,643 | ₩74,417 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩72,989 | ₩74,377 | ₩72,468 | ₩73,829 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,858 | ₩75,858 | ₩73,255 | ₩73,536 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,417 | ₩75,832 | ₩73,322 | ₩75,178 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩78,007 | ₩78,675 | ₩73,015 | ₩74,777 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,768 | ₩78,955 | ₩77,287 | ₩78,421 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,835 | ₩80,477 | ₩77,113 | ₩77,821 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,833 | ₩78,822 | ₩75,578 | ₩78,675 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,633 | ₩77,193 | ₩73,709 | ₩77,113 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,713 | ₩76,713 | ₩76,032 | ₩76,366 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,248 | ₩79,142 | ₩76,406 | ₩76,779 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,247 | ₩78,515 | ₩76,512 | ₩78,328 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩77,006 | ₩78,501 | ₩76,552 | ₩77,594 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,793 | ₩77,233 | ₩75,712 | ₩76,152 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,725 | ₩76,953 | ₩74,844 | ₩76,846 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,578 | ₩76,152 | ₩75,017 | ₩75,631 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,844 | ₩76,245 | ₩74,470 | ₩75,872 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,085 | ₩76,085 | ₩75,124 | ₩75,485 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,322 | ₩76,085 | ₩73,322 | ₩75,765 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,818 | ₩76,152 | ₩73,082 | ₩74,163 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,282 | ₩75,017 | ₩72,294 | ₩74,243 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,064 | ₩73,829 | ₩68,397 | ₩73,589 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩76,005 | ₩76,539 | ₩68,450 | ₩70,052 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,249 | ₩80,557 | ₩76,659 | ₩76,993 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,448 | ₩79,369 | ₩77,847 | ₩79,115 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,236 | ₩80,023 | ₩78,007 | ₩78,101 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,343 | ₩81,011 | ₩78,608 | ₩79,049 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,251 | ₩82,359 | ₩80,464 | ₩80,597 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,761 | ₩84,121 | ₩80,690 | ₩81,598 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,400 | ₩84,335 | ₩81,745 | ₩82,759 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,587 | ₩84,361 | ₩82,172 | ₩83,801 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,693 | ₩86,070 | ₩80,076 | ₩81,411 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,158 | ₩81,905 | ₩80,157 | ₩80,170 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,546 | ₩83,654 | ₩81,064 | ₩81,091 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,865 | ₩84,254 | ₩81,705 | ₩83,160 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,412 | ₩82,933 | ₩81,304 | ₩81,304 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,253 | ₩83,520 | ₩81,638 | ₩82,025 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,589 | ₩86,363 | ₩82,586 | ₩82,626 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,871 | ₩87,565 | ₩85,963 | ₩86,510 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,592 | ₩89,180 | ₩87,018 | ₩87,298 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,047 | ₩89,434 | ₩86,604 | ₩88,366 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,941 | ₩91,543 | ₩88,099 | ₩89,687 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,129 | ₩92,063 | ₩89,754 | ₩90,675 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,277 | ₩92,784 | ₩90,048 | ₩92,197 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,248 | ₩92,597 | ₩88,820 | ₩92,103 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,449 | ₩92,450 | ₩90,648 | ₩91,476 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,891 | ₩93,465 | ₩91,209 | ₩92,504 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,398 | ₩94,292 | ₩93,038 | ₩93,718 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,570 | ₩92,797 | ₩90,648 | ₩92,611 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,598 | ₩94,866 | ₩91,810 | ₩91,823 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,677 | ₩94,399 | ₩92,677 | ₩92,998 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,090 | ₩93,612 | ₩91,463 | ₩92,877 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,900 | ₩92,544 | ₩88,619 | ₩92,117 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩88,005 | ₩89,247 | ₩87,698 | ₩88,793 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,460 | ₩89,928 | ₩88,352 | ₩88,459 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,540 | ₩90,421 | ₩88,499 | ₩89,153 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,312 | ₩89,807 | ₩87,218 | ₩89,380 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,112 | ₩89,180 | ₩86,724 | ₩88,059 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,311 | ₩88,966 | ₩86,737 | ₩88,246 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,553 | ₩89,233 | ₩86,310 | ₩87,231 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,645 | ₩89,220 | ₩86,791 | ₩88,539 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,549 | ₩91,596 | ₩85,015 | ₩87,498 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,442 | ₩90,755 | ₩85,442 | ₩89,474 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩85,990 | ₩87,605 | ₩85,429 | ₩86,003 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,629 | ₩88,112 | ₩85,389 | ₩87,351 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,376 | ₩86,697 | ₩84,561 | ₩86,056 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,161 | ₩85,776 | ₩83,734 | ₩85,296 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,322 | ₩85,589 | ₩84,241 | ₩84,295 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,031 | ₩87,445 | ₩84,361 | ₩85,296 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,832 | ₩88,286 | ₩86,831 | ₩87,645 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,181 | ₩90,395 | ₩87,632 | ₩87,832 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,273 | ₩91,142 | ₩89,113 | ₩90,408 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,951 | ₩89,594 | ₩86,243 | ₩89,434 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,657 | ₩88,379 | ₩85,389 | ₩86,457 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,645 | ₩88,219 | ₩86,110 | ₩86,924 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,363 | ₩88,085 | ₩85,883 | ₩87,578 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,323 | ₩87,458 | ₩85,923 | ₩86,484 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,884 | ₩87,965 | ₩85,563 | ₩86,363 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,350 | ₩88,432 | ₩86,056 | ₩87,164 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,429 | ₩86,270 | ₩83,947 | ₩85,656 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,320 | ₩86,097 | ₩83,320 | ₩85,376 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,214 | ₩84,655 | ₩82,573 | ₩83,734 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩83,000 | ₩84,735 | ₩82,986 | ₩83,774 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,278 | ₩84,735 | ₩81,278 | ₩83,387 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,092 | ₩82,693 | ₩80,317 | ₩81,718 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,679 | ₩83,293 | ₩81,878 | ₩82,346 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,642 | ₩84,828 | ₩82,746 | ₩83,093 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,214 | ₩85,309 | ₩83,814 | ₩85,042 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,240 | ₩84,321 | ₩82,386 | ₩83,867 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,280 | ₩83,734 | ₩82,973 | ₩83,320 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,761 | ₩84,134 | ₩83,080 | ₩83,173 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,212 | ₩84,041 | ₩81,985 | ₩83,667 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,012 | ₩83,213 | ₩81,718 | ₩82,412 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,933 | ₩83,200 | ₩81,398 | ₩82,679 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,266 | ₩83,988 | ₩81,959 | ₩83,187 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,706 | ₩82,906 | ₩80,757 | ₩82,226 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,346 | ₩83,293 | ₩81,718 | ₩82,573 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,291 | ₩82,185 | ₩80,837 | ₩82,012 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,773 | ₩82,946 | ₩80,811 | ₩81,238 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,477 | ₩82,145 | ₩79,836 | ₩81,905 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,143 | ₩81,758 | ₩79,449 | ₩80,010 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,144 | ₩82,199 | ₩80,343 | ₩80,504 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,023 | ₩82,346 | ₩79,396 | ₩81,184 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,050 | ₩80,731 | ₩79,009 | ₩80,170 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,970 | ₩80,957 | ₩79,756 | ₩80,464 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,090 | ₩80,477 | ₩78,234 | ₩79,676 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,316 | ₩81,171 | ₩79,316 | ₩79,996 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,768 | ₩80,090 | ₩78,768 | ₩79,489 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,194 | ₩80,076 | ₩78,194 | ₩79,529 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,140 | ₩79,422 | ₩76,419 | ₩78,768 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,022 | ₩79,476 | ₩76,646 | ₩76,713 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,329 | ₩80,557 | ₩78,395 | ₩79,316 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,901 | ₩79,382 | ₩77,660 | ₩78,982 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,942 | ₩79,382 | ₩77,460 | ₩78,074 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,808 | ₩79,676 | ₩78,194 | ₩78,995 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,769 | ₩80,223 | ₩78,648 | ₩78,728 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,397 | ₩80,410 | ₩78,088 | ₩80,103 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,210 | ₩81,571 | ₩79,155 | ₩80,076 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,824 | ₩82,279 | ₩80,530 | ₩80,771 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,304 | ₩82,573 | ₩80,744 | ₩80,864 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,863 | ₩81,318 | ₩78,995 | ₩80,704 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,798 | ₩83,160 | ₩79,676 | ₩80,023 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,545 | ₩82,599 | ₩79,529 | ₩81,905 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,330 | ₩80,704 | ₩79,436 | ₩79,863 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,824 | ₩81,038 | ₩79,729 | ₩80,797 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,944 | ₩81,238 | ₩79,609 | ₩80,864 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,090 | ₩81,358 | ₩79,583 | ₩80,891 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,051 | ₩81,852 | ₩80,357 | ₩80,450 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,252 | ₩83,066 | ₩80,504 | ₩81,038 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,906 | ₩83,414 | ₩82,105 | ₩82,800 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,733 | ₩83,894 | ₩82,252 | ₩83,307 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,761 | ₩84,054 | ₩82,746 | ₩83,066 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,121 | ₩84,375 | ₩83,133 | ₩83,547 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,480 | ₩84,842 | ₩83,133 | ₩84,575 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,466 | ₩83,961 | ₩82,372 | ₩83,414 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,280 | ₩83,801 | ₩82,399 | ₩83,000 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,145 | ₩83,454 | ₩82,012 | ₩82,880 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,331 | ₩83,280 | ₩80,997 | ₩82,506 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,412 | ₩83,173 | ₩81,238 | ₩81,331 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,372 | ₩82,920 | ₩81,598 | ₩82,573 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,238 | ₩82,679 | ₩80,290 | ₩82,546 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,774 | ₩84,375 | ₩81,118 | ₩81,425 | -2.80% | 36.5만 |
|---|