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 | ₩63,810 | ₩65,051 | ₩63,382 | ₩64,384 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,569 | ₩63,997 | ₩62,395 | ₩63,903 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,168 | ₩63,703 | ₩61,861 | ₩63,503 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,273 | ₩62,221 | ₩60,846 | ₩61,994 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,219 | ₩61,247 | ₩59,765 | ₩60,873 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,912 | ₩61,073 | ₩59,538 | ₩60,419 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,086 | ₩61,580 | ₩59,591 | ₩59,765 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,328 | ₩62,328 | ₩61,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,233 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,381 | ₩62,541 | ₩61,460 | ₩62,395 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,741 | ₩63,182 | ₩61,727 | ₩62,648 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,526 | ₩62,368 | ₩60,032 | ₩62,221 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,567 | ₩62,061 | ₩60,472 | ₩60,940 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,342 | ₩63,356 | ₩61,287 | ₩61,300 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,476 | ₩63,810 | ₩62,768 | ₩63,716 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,085 | ₩62,742 | ₩59,351 | ₩62,475 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,794 | ₩61,941 | ₩59,912 | ₩60,032 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩63,009 | ₩63,396 | ₩61,273 | ₩62,034 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,515 | ₩63,663 | ₩62,061 | ₩62,555 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,035 | ₩64,410 | ₩61,914 | ₩62,315 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,956 | ₩64,637 | ₩62,969 | ₩63,569 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,649 | ₩63,743 | ₩62,048 | ₩62,675 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,905 | ₩66,092 | ₩63,129 | ₩63,196 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,119 | ₩66,573 | ₩64,304 | ₩65,011 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,976 | ₩68,976 | ₩66,386 | ₩66,466 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,149 | ₩70,191 | ₩69,149 | ₩69,763 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,352 | ₩71,859 | ₩69,229 | ₩70,164 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,591 | ₩72,019 | ₩70,391 | ₩70,524 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,084 | ₩71,512 | ₩69,790 | ₩70,271 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,376 | ₩70,030 | ₩68,188 | ₩69,123 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,749 | ₩70,137 | ₩68,375 | ₩70,044 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,228 | ₩69,216 | ₩68,215 | ₩68,362 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,535 | ₩70,151 | ₩68,068 | ₩69,617 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,149 | ₩69,496 | ₩68,308 | ₩68,682 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,669 | ₩70,925 | ₩68,255 | ₩69,443 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,387 | ₩68,575 | ₩66,626 | ₩68,495 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,482 | ₩68,549 | ₩67,307 | ₩67,441 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,015 | ₩70,017 | ₩68,015 | ₩68,989 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,081 | ₩68,442 | ₩67,427 | ₩67,507 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,081 | ₩68,215 | ₩66,386 | ₩66,800 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,175 | ₩69,416 | ₩67,227 | ₩68,589 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,444 | ₩70,618 | ₩67,681 | ₩68,509 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,754 | ₩73,047 | ₩69,750 | ₩69,777 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,578 | ₩71,752 | ₩69,937 | ₩71,552 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,500 | ₩73,248 | ₩70,271 | ₩70,751 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,354 | ₩74,022 | ₩72,286 | ₩73,221 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,955 | ₩74,743 | ₩69,483 | ₩72,660 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,070 | ₩71,045 | ₩68,655 | ₩70,725 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,015 | ₩70,458 | ₩67,534 | ₩69,416 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,348 | ₩70,297 | ₩68,175 | ₩69,310 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,026 | ₩67,361 | ₩65,452 | ₩67,040 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,202 | ₩68,202 | ₩66,453 | ₩66,680 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,348 | ₩70,070 | ₩68,348 | ₩69,670 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,535 | ₩70,124 | ₩67,000 | ₩69,043 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,227 | ₩68,455 | ₩66,186 | ₩67,280 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,892 | ₩67,267 | ₩65,305 | ₩66,293 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,265 | ₩66,146 | ₩64,410 | ₩65,331 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,346 | ₩66,506 | ₩64,878 | ₩65,438 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,092 | ₩68,162 | ₩64,490 | ₩65,452 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,546 | ₩67,988 | ₩65,024 | ₩67,294 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,427 | ₩68,842 | ₩65,251 | ₩66,640 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,064 | ₩67,828 | ₩65,064 | ₩67,547 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩63,009 | ₩64,784 | ₩62,702 | ₩64,557 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,370 | ₩64,397 | ₩62,782 | ₩62,995 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,825 | ₩66,680 | ₩65,038 | ₩65,185 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,091 | ₩65,852 | ₩64,731 | ₩65,278 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,556 | ₩65,452 | ₩63,356 | ₩64,717 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,827 | ₩66,827 | ₩64,424 | ₩64,464 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,187 | ₩67,374 | ₩64,878 | ₩67,307 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,492 | ₩65,745 | ₩63,903 | ₩65,225 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,158 | ₩66,159 | ₩64,063 | ₩65,972 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,197 | ₩64,691 | ₩63,169 | ₩64,290 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,103 | ₩64,103 | ₩63,009 | ₩63,102 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,238 | ₩65,639 | ₩63,623 | ₩64,117 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩63,009 | ₩66,333 | ₩62,595 | ₩65,959 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,688 | ₩64,531 | ₩61,834 | ₩62,982 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,981 | ₩63,970 | ₩61,140 | ₩63,169 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,620 | ₩61,927 | ₩60,379 | ₩61,474 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,101 | ₩62,515 | ₩60,366 | ₩60,686 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,433 | ₩63,156 | ₩60,926 | ₩62,702 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,169 | ₩64,103 | ₩60,806 | ₩61,594 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,461 | ₩63,516 | ₩61,594 | ₩63,409 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,583 | ₩66,079 | ₩62,288 | ₩62,301 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,583 | ₩64,264 | ₩62,715 | ₩63,836 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,719 | ₩66,052 | ₩62,822 | ₩63,503 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,572 | ₩66,132 | ₩64,717 | ₩65,585 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,970 | ₩66,493 | ₩63,970 | ₩64,958 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩63,009 | ₩63,756 | ₩62,555 | ₩63,703 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,714 | ₩63,503 | ₩61,714 | ₩62,982 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,288 | ₩62,929 | ₩59,925 | ₩60,659 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,793 | ₩61,073 | ₩59,818 | ₩60,659 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,686 | ₩61,794 | ₩59,738 | ₩61,180 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,755 | ₩63,249 | ₩59,418 | ₩61,340 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,504 | ₩65,171 | ₩63,035 | ₩63,449 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,063 | ₩65,198 | ₩63,529 | ₩64,704 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,384 | ₩65,692 | ₩63,770 | ₩64,437 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,543 | ₩64,864 | ₩63,396 | ₩64,103 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,330 | ₩64,637 | ₩62,982 | ₩64,077 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,355 | ₩64,691 | ₩61,941 | ₩64,384 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,580 | ₩63,850 | ₩61,020 | ₩62,995 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,021 | ₩63,916 | ₩60,833 | ₩61,994 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,862 | ₩64,731 | ₩61,914 | ₩62,208 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,927 | ₩64,624 | ₩61,460 | ₩62,408 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,157 | ₩64,157 | ₩56,895 | ₩61,313 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,573 | ₩69,483 | ₩66,226 | ₩69,163 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,402 | ₩68,549 | ₩67,147 | ₩67,294 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,790 | ₩69,870 | ₩65,785 | ₩67,614 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,246 | ₩73,114 | ₩69,136 | ₩70,137 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,567 | ₩73,608 | ₩71,606 | ₩72,874 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,783 | ₩75,303 | ₩70,885 | ₩72,500 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,848 | ₩75,544 | ₩73,648 | ₩74,422 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩72,994 | ₩74,382 | ₩72,473 | ₩73,835 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,864 | ₩75,864 | ₩73,261 | ₩73,541 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,422 | ₩75,837 | ₩73,328 | ₩75,183 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩78,013 | ₩78,681 | ₩73,021 | ₩74,783 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,774 | ₩78,961 | ₩77,292 | ₩78,427 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,841 | ₩80,483 | ₩77,119 | ₩77,826 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,839 | ₩78,828 | ₩75,584 | ₩78,681 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,638 | ₩77,199 | ₩73,715 | ₩77,119 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,718 | ₩76,718 | ₩76,038 | ₩76,371 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,254 | ₩79,148 | ₩76,411 | ₩76,785 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,252 | ₩78,521 | ₩76,518 | ₩78,334 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩77,012 | ₩78,507 | ₩76,558 | ₩77,599 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,799 | ₩77,239 | ₩75,717 | ₩76,158 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,731 | ₩76,959 | ₩74,850 | ₩76,852 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,584 | ₩76,158 | ₩75,023 | ₩75,637 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,850 | ₩76,251 | ₩74,476 | ₩75,877 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,091 | ₩76,091 | ₩75,130 | ₩75,490 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,328 | ₩76,091 | ₩73,328 | ₩75,771 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,824 | ₩76,158 | ₩73,087 | ₩74,169 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,288 | ₩75,023 | ₩72,300 | ₩74,249 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,069 | ₩73,835 | ₩68,402 | ₩73,595 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩76,011 | ₩76,545 | ₩68,455 | ₩70,057 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,255 | ₩80,563 | ₩76,665 | ₩76,999 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,454 | ₩79,375 | ₩77,853 | ₩79,121 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,241 | ₩80,029 | ₩78,013 | ₩78,107 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,349 | ₩81,017 | ₩78,614 | ₩79,055 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,257 | ₩82,365 | ₩80,470 | ₩80,603 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,767 | ₩84,127 | ₩80,697 | ₩81,604 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,406 | ₩84,341 | ₩81,751 | ₩82,766 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,593 | ₩84,368 | ₩82,178 | ₩83,807 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,699 | ₩86,076 | ₩80,082 | ₩81,417 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,164 | ₩81,911 | ₩80,163 | ₩80,176 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,552 | ₩83,660 | ₩81,070 | ₩81,097 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,871 | ₩84,261 | ₩81,711 | ₩83,166 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,419 | ₩82,939 | ₩81,311 | ₩81,311 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,260 | ₩83,527 | ₩81,644 | ₩82,031 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,596 | ₩86,370 | ₩82,592 | ₩82,632 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,877 | ₩87,571 | ₩85,969 | ₩86,517 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,598 | ₩89,187 | ₩87,024 | ₩87,304 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,053 | ₩89,440 | ₩86,610 | ₩88,372 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,948 | ₩91,550 | ₩88,105 | ₩89,694 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,136 | ₩92,070 | ₩89,761 | ₩90,682 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,284 | ₩92,791 | ₩90,054 | ₩92,204 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,255 | ₩92,604 | ₩88,826 | ₩92,110 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,456 | ₩92,457 | ₩90,655 | ₩91,483 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,898 | ₩93,472 | ₩91,216 | ₩92,511 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,405 | ₩94,299 | ₩93,045 | ₩93,725 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,577 | ₩92,804 | ₩90,655 | ₩92,617 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,605 | ₩94,873 | ₩91,816 | ₩91,830 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,684 | ₩94,406 | ₩92,684 | ₩93,005 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,097 | ₩93,619 | ₩91,469 | ₩92,884 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,906 | ₩92,551 | ₩88,626 | ₩92,124 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩88,012 | ₩89,253 | ₩87,705 | ₩88,800 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,467 | ₩89,934 | ₩88,359 | ₩88,466 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,547 | ₩90,428 | ₩88,506 | ₩89,160 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,319 | ₩89,814 | ₩87,224 | ₩89,387 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,119 | ₩89,187 | ₩86,730 | ₩88,065 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,318 | ₩88,973 | ₩86,744 | ₩88,252 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,559 | ₩89,240 | ₩86,317 | ₩87,238 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,652 | ₩89,227 | ₩86,797 | ₩88,546 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,556 | ₩91,603 | ₩85,022 | ₩87,505 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,449 | ₩90,762 | ₩85,449 | ₩89,480 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩85,996 | ₩87,611 | ₩85,436 | ₩86,010 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,636 | ₩88,119 | ₩85,395 | ₩87,358 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,382 | ₩86,704 | ₩84,568 | ₩86,063 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,167 | ₩85,783 | ₩83,740 | ₩85,302 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,329 | ₩85,596 | ₩84,247 | ₩84,301 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,037 | ₩87,451 | ₩84,368 | ₩85,302 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,838 | ₩88,292 | ₩86,837 | ₩87,652 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,188 | ₩90,401 | ₩87,638 | ₩87,838 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,280 | ₩91,149 | ₩89,120 | ₩90,415 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,957 | ₩89,601 | ₩86,250 | ₩89,440 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,664 | ₩88,386 | ₩85,395 | ₩86,463 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,652 | ₩88,226 | ₩86,116 | ₩86,931 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,370 | ₩88,092 | ₩85,889 | ₩87,585 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,330 | ₩87,465 | ₩85,929 | ₩86,490 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,891 | ₩87,972 | ₩85,569 | ₩86,370 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,357 | ₩88,439 | ₩86,063 | ₩87,171 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,436 | ₩86,277 | ₩83,954 | ₩85,662 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,326 | ₩86,103 | ₩83,326 | ₩85,382 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,221 | ₩84,661 | ₩82,579 | ₩83,740 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩83,006 | ₩84,741 | ₩82,993 | ₩83,780 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,284 | ₩84,741 | ₩81,284 | ₩83,393 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,098 | ₩82,699 | ₩80,323 | ₩81,724 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,686 | ₩83,300 | ₩81,885 | ₩82,352 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,648 | ₩84,835 | ₩82,752 | ₩83,099 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,221 | ₩85,315 | ₩83,820 | ₩85,048 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,246 | ₩84,328 | ₩82,392 | ₩83,874 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,286 | ₩83,740 | ₩82,979 | ₩83,326 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,767 | ₩84,141 | ₩83,086 | ₩83,179 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,218 | ₩84,047 | ₩81,991 | ₩83,673 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,018 | ₩83,220 | ₩81,724 | ₩82,419 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,939 | ₩83,206 | ₩81,404 | ₩82,686 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,272 | ₩83,994 | ₩81,965 | ₩83,193 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,712 | ₩82,913 | ₩80,763 | ₩82,232 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,352 | ₩83,300 | ₩81,724 | ₩82,579 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,297 | ₩82,192 | ₩80,843 | ₩82,018 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,779 | ₩82,953 | ₩80,817 | ₩81,244 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,483 | ₩82,152 | ₩79,842 | ₩81,911 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,149 | ₩81,764 | ₩79,455 | ₩80,016 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,150 | ₩82,205 | ₩80,349 | ₩80,510 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,029 | ₩82,352 | ₩79,402 | ₩81,190 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,056 | ₩80,737 | ₩79,015 | ₩80,176 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,976 | ₩80,964 | ₩79,762 | ₩80,470 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,096 | ₩80,483 | ₩78,240 | ₩79,682 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,322 | ₩81,177 | ₩79,322 | ₩80,002 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,774 | ₩80,096 | ₩78,774 | ₩79,495 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,200 | ₩80,082 | ₩78,200 | ₩79,535 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,146 | ₩79,428 | ₩76,425 | ₩78,774 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,028 | ₩79,482 | ₩76,652 | ₩76,718 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,335 | ₩80,563 | ₩78,400 | ₩79,322 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,907 | ₩79,388 | ₩77,666 | ₩78,988 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,948 | ₩79,388 | ₩77,466 | ₩78,080 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,814 | ₩79,682 | ₩78,200 | ₩79,001 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,775 | ₩80,229 | ₩78,654 | ₩78,734 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,403 | ₩80,416 | ₩78,093 | ₩80,109 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,216 | ₩81,578 | ₩79,161 | ₩80,082 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,830 | ₩82,285 | ₩80,536 | ₩80,777 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,311 | ₩82,579 | ₩80,750 | ₩80,870 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,869 | ₩81,324 | ₩79,001 | ₩80,710 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,805 | ₩83,166 | ₩79,682 | ₩80,029 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,551 | ₩82,605 | ₩79,535 | ₩81,911 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,336 | ₩80,710 | ₩79,442 | ₩79,869 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,830 | ₩81,044 | ₩79,735 | ₩80,803 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,950 | ₩81,244 | ₩79,615 | ₩80,870 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,096 | ₩81,364 | ₩79,589 | ₩80,897 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,057 | ₩81,858 | ₩80,363 | ₩80,456 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,258 | ₩83,073 | ₩80,510 | ₩81,044 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,913 | ₩83,420 | ₩82,112 | ₩82,806 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,739 | ₩83,900 | ₩82,258 | ₩83,313 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,767 | ₩84,061 | ₩82,752 | ₩83,073 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,127 | ₩84,381 | ₩83,139 | ₩83,553 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,487 | ₩84,848 | ₩83,139 | ₩84,581 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,472 | ₩83,967 | ₩82,379 | ₩83,420 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,286 | ₩83,807 | ₩82,405 | ₩83,006 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,152 | ₩83,460 | ₩82,018 | ₩82,886 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,337 | ₩83,286 | ₩81,004 | ₩82,512 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,419 | ₩83,179 | ₩81,244 | ₩81,337 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,379 | ₩82,926 | ₩81,604 | ₩82,579 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,244 | ₩82,686 | ₩80,296 | ₩82,552 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,780 | ₩84,381 | ₩81,124 | ₩81,431 | -2.80% | 36.5만 |
|---|