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 | ₩63,820 | ₩65,062 | ₩63,393 | ₩64,394 | +0.90% | 32.4만 |
| 2026.10.08 | ₩63,580 | ₩64,007 | ₩62,405 | ₩63,914 | +0.52% | 55.9만 |
| 2026.10.07 | ₩62,178 | ₩63,713 | ₩61,871 | ₩63,513 | +2.15% | 46.1만 |
| 2026.10.06 | ₩61,283 | ₩62,231 | ₩60,856 | ₩62,004 | +1.18% | 66.1만 |
| 2026.10.05 | ₩60,229 | ₩61,257 | ₩59,775 | ₩60,883 | +1.09% | 60.4만 |
| 2026.10.02 | ₩59,922 | ₩61,083 | ₩59,548 | ₩60,429 | +0.85% | 53.5만 |
| 2026.10.01 | ₩61,096 | ₩61,590 | ₩59,601 | ₩59,775 | -2.16% | 73.1만 |
| 2026.09.30 | ₩62,338 | ₩62,338 | ₩61,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,243 |
| -1.76% |
| 58.4만 |
| 2026.09.29 | ₩62,392 | ₩62,552 | ₩61,470 | ₩62,405 | +0.02% | 56.7만 |
|---|
| 2026.09.28 | ₩61,751 | ₩63,193 | ₩61,737 | ₩62,659 | +1.47% | 65.2만 |
|---|
| 2026.09.25 | ₩60,536 | ₩62,378 | ₩60,042 | ₩62,231 | +2.80% | 46.8만 |
|---|
| 2026.09.24 | ₩61,577 | ₩62,071 | ₩60,482 | ₩60,950 | -1.02% | 62.7만 |
|---|
| 2026.09.23 | ₩63,353 | ₩63,366 | ₩61,297 | ₩61,310 | -3.22% | 50.4만 |
|---|
| 2026.09.22 | ₩63,486 | ₩63,820 | ₩62,779 | ₩63,727 | +0.38% | 62만 |
|---|
| 2026.09.21 | ₩60,095 | ₩62,752 | ₩59,361 | ₩62,485 | +3.98% | 66만 |
|---|
| 2026.09.18 | ₩61,804 | ₩61,951 | ₩59,922 | ₩60,042 | -2.85% | 202.1만 |
|---|
| 2026.09.17 | ₩63,019 | ₩63,406 | ₩61,283 | ₩62,044 | -1.55% | 50.4만 |
|---|
| 2026.09.16 | ₩62,525 | ₩63,673 | ₩62,071 | ₩62,565 | +0.06% | 53.7만 |
|---|
| 2026.09.15 | ₩63,046 | ₩64,421 | ₩61,924 | ₩62,325 | -1.14% | 76.7만 |
|---|
| 2026.09.14 | ₩63,967 | ₩64,648 | ₩62,979 | ₩63,580 | -0.61% | 58.1만 |
|---|
| 2026.09.11 | ₩63,660 | ₩63,753 | ₩62,058 | ₩62,685 | -1.53% | 49.6만 |
|---|
| 2026.09.10 | ₩65,916 | ₩66,103 | ₩63,139 | ₩63,206 | -4.11% | 51.4만 |
|---|
| 2026.09.09 | ₩66,130 | ₩66,584 | ₩64,314 | ₩65,022 | -1.68% | 47.2만 |
|---|
| 2026.09.08 | ₩68,987 | ₩68,987 | ₩66,397 | ₩66,477 | -3.64% | 41.8만 |
|---|
| 2026.09.04 | ₩69,161 | ₩70,202 | ₩69,161 | ₩69,775 | +0.89% | 34.3만 |
|---|
| 2026.09.03 | ₩71,364 | ₩71,871 | ₩69,241 | ₩70,175 | -1.67% | 44.9만 |
|---|
| 2026.09.02 | ₩70,603 | ₩72,031 | ₩70,402 | ₩70,536 | -0.09% | 44만 |
|---|
| 2026.09.01 | ₩70,095 | ₩71,524 | ₩69,802 | ₩70,282 | +0.27% | 59.3만 |
|---|
| 2026.08.31 | ₩69,388 | ₩70,042 | ₩68,199 | ₩69,134 | -0.37% | 47.2만 |
|---|
| 2026.08.28 | ₩68,760 | ₩70,149 | ₩68,386 | ₩70,055 | +1.88% | 30만 |
|---|
| 2026.08.27 | ₩68,240 | ₩69,228 | ₩68,226 | ₩68,373 | +0.20% | 30.5만 |
|---|
| 2026.08.26 | ₩68,547 | ₩70,162 | ₩68,079 | ₩69,628 | +1.58% | 36.6만 |
|---|
| 2026.08.25 | ₩69,161 | ₩69,508 | ₩68,320 | ₩68,693 | -0.68% | 36.9만 |
|---|
| 2026.08.24 | ₩68,680 | ₩70,937 | ₩68,266 | ₩69,455 | +1.13% | 57.6만 |
|---|
| 2026.08.21 | ₩67,398 | ₩68,587 | ₩66,637 | ₩68,507 | +1.64% | 39만 |
|---|
| 2026.08.20 | ₩68,493 | ₩68,560 | ₩67,318 | ₩67,452 | -1.52% | 33.7만 |
|---|
| 2026.08.19 | ₩68,026 | ₩70,029 | ₩68,026 | ₩69,001 | +1.43% | 38.3만 |
|---|
| 2026.08.18 | ₩68,093 | ₩68,453 | ₩67,438 | ₩67,519 | -0.84% | 48.9만 |
|---|
| 2026.08.17 | ₩68,093 | ₩68,226 | ₩66,397 | ₩66,811 | -1.88% | 57.7만 |
|---|
| 2026.08.14 | ₩68,186 | ₩69,428 | ₩67,238 | ₩68,600 | +0.61% | 48.7만 |
|---|
| 2026.08.13 | ₩70,456 | ₩70,629 | ₩67,692 | ₩68,520 | -2.75% | 64.4만 |
|---|
| 2026.08.12 | ₩72,766 | ₩73,059 | ₩69,762 | ₩69,788 | -4.09% | 64.6만 |
|---|
| 2026.08.11 | ₩70,589 | ₩71,764 | ₩69,949 | ₩71,564 | +1.38% | 51.7만 |
|---|
| 2026.08.10 | ₩72,512 | ₩73,260 | ₩70,282 | ₩70,763 | -2.41% | 62.5만 |
|---|
| 2026.08.07 | ₩73,366 | ₩74,034 | ₩72,298 | ₩73,233 | -0.18% | 59.8만 |
|---|
| 2026.08.06 | ₩73,967 | ₩74,755 | ₩69,495 | ₩72,672 | -1.75% | 83.8만 |
|---|
| 2026.08.05 | ₩70,082 | ₩71,057 | ₩68,667 | ₩70,736 | +0.93% | 61만 |
|---|
| 2026.08.04 | ₩68,026 | ₩70,469 | ₩67,545 | ₩69,428 | +2.06% | 107.2만 |
|---|
| 2026.08.03 | ₩68,360 | ₩70,309 | ₩68,186 | ₩69,321 | +1.41% | 83.2만 |
|---|
| 2026.07.31 | ₩66,037 | ₩67,372 | ₩65,462 | ₩67,051 | +1.54% | 39.3만 |
|---|
| 2026.07.30 | ₩68,213 | ₩68,213 | ₩66,464 | ₩66,691 | -2.23% | 39.2만 |
|---|
| 2026.07.29 | ₩68,360 | ₩70,082 | ₩68,360 | ₩69,681 | +1.93% | 38.6만 |
|---|
| 2026.07.28 | ₩68,547 | ₩70,135 | ₩67,011 | ₩69,054 | +0.74% | 44만 |
|---|
| 2026.07.27 | ₩67,238 | ₩68,466 | ₩66,197 | ₩67,292 | +0.08% | 43.6만 |
|---|
| 2026.07.24 | ₩65,903 | ₩67,278 | ₩65,316 | ₩66,304 | +0.61% | 35.1만 |
|---|
| 2026.07.23 | ₩65,275 | ₩66,157 | ₩64,421 | ₩65,342 | +0.10% | 54.3만 |
|---|
| 2026.07.22 | ₩66,357 | ₩66,517 | ₩64,888 | ₩65,449 | -1.37% | 36.3만 |
|---|
| 2026.07.21 | ₩66,103 | ₩68,173 | ₩64,501 | ₩65,462 | -0.97% | 70.4만 |
|---|
| 2026.07.20 | ₩66,557 | ₩67,999 | ₩65,035 | ₩67,305 | +1.12% | 77.3만 |
|---|
| 2026.07.17 | ₩67,438 | ₩68,854 | ₩65,262 | ₩66,651 | -1.17% | 44.3만 |
|---|
| 2026.07.16 | ₩65,075 | ₩67,839 | ₩65,075 | ₩67,559 | +3.82% | 43.8만 |
|---|
| 2026.07.15 | ₩63,019 | ₩64,795 | ₩62,712 | ₩64,568 | +2.46% | 39.7만 |
|---|
| 2026.07.14 | ₩64,381 | ₩64,408 | ₩62,792 | ₩63,006 | -2.14% | 41.2만 |
|---|
| 2026.07.13 | ₩65,836 | ₩66,691 | ₩65,049 | ₩65,195 | -0.97% | 41.5만 |
|---|
| 2026.07.10 | ₩65,102 | ₩65,863 | ₩64,741 | ₩65,289 | +0.29% | 34.7만 |
|---|
| 2026.07.09 | ₩63,566 | ₩65,462 | ₩63,366 | ₩64,728 | +1.83% | 44만 |
|---|
| 2026.07.08 | ₩66,838 | ₩66,838 | ₩64,434 | ₩64,474 | -3.54% | 48만 |
|---|
| 2026.07.07 | ₩67,198 | ₩67,385 | ₩64,888 | ₩67,318 | +0.18% | 61만 |
|---|
| 2026.07.06 | ₩65,502 | ₩65,756 | ₩63,914 | ₩65,235 | -0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩65,169 | ₩66,170 | ₩64,074 | ₩65,983 | +1.25% | 56.2만 |
|---|
| 2026.07.01 | ₩64,207 | ₩64,701 | ₩63,179 | ₩64,301 | +0.15% | 53.8만 |
|---|
| 2026.06.30 | ₩64,114 | ₩64,114 | ₩63,019 | ₩63,113 | -1.56% | 72.6만 |
|---|
| 2026.06.29 | ₩65,249 | ₩65,649 | ₩63,633 | ₩64,127 | -1.72% | 83.6만 |
|---|
| 2026.06.26 | ₩63,019 | ₩66,344 | ₩62,605 | ₩65,970 | +4.68% | 195.2만 |
|---|
| 2026.06.25 | ₩62,699 | ₩64,541 | ₩61,844 | ₩62,992 | +0.47% | 41.5만 |
|---|
| 2026.06.24 | ₩61,991 | ₩63,980 | ₩61,150 | ₩63,179 | +1.92% | 61.9만 |
|---|
| 2026.06.23 | ₩61,631 | ₩61,938 | ₩60,389 | ₩61,484 | -0.24% | 72.4만 |
|---|
| 2026.06.22 | ₩62,111 | ₩62,525 | ₩60,375 | ₩60,696 | -2.28% | 100.8만 |
|---|
| 2026.06.18 | ₩61,444 | ₩63,166 | ₩60,936 | ₩62,712 | +2.06% | 127만 |
|---|
| 2026.06.17 | ₩63,179 | ₩64,114 | ₩60,816 | ₩61,604 | -2.49% | 93.9만 |
|---|
| 2026.06.16 | ₩62,472 | ₩63,526 | ₩61,604 | ₩63,420 | +1.52% | 64.2만 |
|---|
| 2026.06.15 | ₩63,593 | ₩66,090 | ₩62,298 | ₩62,311 | -2.02% | 72.6만 |
|---|
| 2026.06.12 | ₩63,593 | ₩64,274 | ₩62,725 | ₩63,847 | +0.40% | 54.3만 |
|---|
| 2026.06.11 | ₩65,729 | ₩66,063 | ₩62,832 | ₩63,513 | -3.37% | 57.1만 |
|---|
| 2026.06.10 | ₩65,583 | ₩66,143 | ₩64,728 | ₩65,596 | +0.02% | 58.7만 |
|---|
| 2026.06.09 | ₩63,980 | ₩66,504 | ₩63,980 | ₩64,968 | +1.54% | 77.3만 |
|---|
| 2026.06.08 | ₩63,019 | ₩63,767 | ₩62,565 | ₩63,713 | +1.10% | 66.5만 |
|---|
| 2026.06.05 | ₩61,724 | ₩63,513 | ₩61,724 | ₩62,992 | +2.05% | 50.7만 |
|---|
| 2026.06.04 | ₩62,298 | ₩62,939 | ₩59,935 | ₩60,669 | -2.61% | 55.3만 |
|---|
| 2026.06.03 | ₩60,803 | ₩61,083 | ₩59,828 | ₩60,669 | -0.22% | 62만 |
|---|
| 2026.06.02 | ₩60,696 | ₩61,804 | ₩59,748 | ₩61,190 | +0.81% | 66.2만 |
|---|
| 2026.06.01 | ₩62,765 | ₩63,259 | ₩59,428 | ₩61,350 | -2.25% | 82.1만 |
|---|
| 2026.05.29 | ₩64,514 | ₩65,182 | ₩63,046 | ₩63,460 | -1.63% | 72만 |
|---|
| 2026.05.28 | ₩64,074 | ₩65,209 | ₩63,540 | ₩64,715 | +1.00% | 48.6만 |
|---|
| 2026.05.27 | ₩64,394 | ₩65,703 | ₩63,780 | ₩64,448 | +0.08% | 56.6만 |
|---|
| 2026.05.26 | ₩63,553 | ₩64,875 | ₩63,406 | ₩64,114 | +0.88% | 93.3만 |
|---|
| 2026.05.22 | ₩64,341 | ₩64,648 | ₩62,992 | ₩64,087 | -0.39% | 94.7만 |
|---|
| 2026.05.21 | ₩62,365 | ₩64,701 | ₩61,951 | ₩64,394 | +3.25% | 60.6만 |
|---|
| 2026.05.20 | ₩61,590 | ₩63,860 | ₩61,030 | ₩63,006 | +2.30% | 61.4만 |
|---|
| 2026.05.19 | ₩62,031 | ₩63,927 | ₩60,843 | ₩62,004 | -0.04% | 86만 |
|---|
| 2026.05.18 | ₩62,872 | ₩64,741 | ₩61,924 | ₩62,218 | -1.04% | 86.2만 |
|---|
| 2026.05.15 | ₩61,938 | ₩64,635 | ₩61,470 | ₩62,418 | +0.78% | 200만 |
|---|
| 2026.05.14 | ₩64,167 | ₩64,167 | ₩56,904 | ₩61,323 | -4.43% | 246.8만 |
|---|
| 2026.05.13 | ₩66,584 | ₩69,495 | ₩66,237 | ₩69,174 | +3.89% | 75.1만 |
|---|
| 2026.05.12 | ₩68,413 | ₩68,560 | ₩67,158 | ₩67,305 | -1.62% | 73.3만 |
|---|
| 2026.05.11 | ₩69,802 | ₩69,882 | ₩65,796 | ₩67,625 | -3.12% | 86.9만 |
|---|
| 2026.05.08 | ₩72,258 | ₩73,126 | ₩69,147 | ₩70,149 | -2.92% | 74.2만 |
|---|
| 2026.05.07 | ₩72,579 | ₩73,620 | ₩71,617 | ₩72,886 | +0.42% | 70만 |
|---|
| 2026.05.06 | ₩74,795 | ₩75,316 | ₩70,896 | ₩72,512 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩73,860 | ₩75,556 | ₩73,660 | ₩74,435 | +0.78% | 55만 |
|---|
| 2026.05.04 | ₩73,006 | ₩74,395 | ₩72,485 | ₩73,847 | +1.15% | 57.7만 |
|---|
| 2026.05.01 | ₩75,877 | ₩75,877 | ₩73,273 | ₩73,553 | -3.06% | 71.3만 |
|---|
| 2026.04.30 | ₩74,435 | ₩75,850 | ₩73,340 | ₩75,196 | +1.02% | 67.3만 |
|---|
| 2026.04.29 | ₩78,026 | ₩78,694 | ₩73,033 | ₩74,795 | -4.14% | 43.5만 |
|---|
| 2026.04.28 | ₩78,787 | ₩78,974 | ₩77,305 | ₩78,440 | -0.44% | 45.9만 |
|---|
| 2026.04.27 | ₩78,854 | ₩80,496 | ₩77,132 | ₩77,839 | -1.29% | 58.3만 |
|---|
| 2026.04.24 | ₩76,851 | ₩78,841 | ₩75,596 | ₩78,694 | +2.40% | 36.2만 |
|---|
| 2026.04.23 | ₩76,651 | ₩77,212 | ₩73,727 | ₩77,132 | +0.63% | 71.1만 |
|---|
| 2026.04.22 | ₩76,731 | ₩76,731 | ₩76,050 | ₩76,384 | -0.45% | 32.5만 |
|---|
| 2026.04.21 | ₩78,266 | ₩79,161 | ₩76,424 | ₩76,798 | -1.88% | 27.9만 |
|---|
| 2026.04.20 | ₩77,265 | ₩78,534 | ₩76,531 | ₩78,347 | +1.40% | 28.4만 |
|---|
| 2026.04.17 | ₩77,025 | ₩78,520 | ₩76,571 | ₩77,612 | +0.76% | 33.2만 |
|---|
| 2026.04.16 | ₩76,811 | ₩77,252 | ₩75,730 | ₩76,170 | -0.83% | 36.4만 |
|---|
| 2026.04.15 | ₩75,743 | ₩76,971 | ₩74,862 | ₩76,865 | +1.48% | 32.3만 |
|---|
| 2026.04.14 | ₩75,596 | ₩76,170 | ₩75,035 | ₩75,650 | +0.07% | 43.9만 |
|---|
| 2026.04.13 | ₩74,862 | ₩76,264 | ₩74,488 | ₩75,890 | +1.37% | 46.4만 |
|---|
| 2026.04.10 | ₩76,104 | ₩76,104 | ₩75,142 | ₩75,503 | -0.79% | 34.1만 |
|---|
| 2026.04.09 | ₩73,340 | ₩76,104 | ₩73,340 | ₩75,783 | +3.33% | 58.6만 |
|---|
| 2026.04.08 | ₩75,837 | ₩76,170 | ₩73,099 | ₩74,181 | -2.18% | 69.6만 |
|---|
| 2026.04.07 | ₩73,300 | ₩75,035 | ₩72,312 | ₩74,261 | +1.31% | 70.4만 |
|---|
| 2026.04.06 | ₩69,081 | ₩73,847 | ₩68,413 | ₩73,607 | +6.55% | 92.6만 |
|---|
| 2026.04.02 | ₩76,023 | ₩76,558 | ₩68,466 | ₩70,069 | -7.83% | 159.5만 |
|---|
| 2026.04.01 | ₩79,268 | ₩80,576 | ₩76,678 | ₩77,011 | -2.85% | 53.9만 |
|---|
| 2026.03.31 | ₩78,467 | ₩79,388 | ₩77,866 | ₩79,134 | +0.85% | 43.4만 |
|---|
| 2026.03.30 | ₩79,255 | ₩80,042 | ₩78,026 | ₩78,120 | -1.43% | 59.2만 |
|---|
| 2026.03.27 | ₩80,363 | ₩81,030 | ₩78,627 | ₩79,068 | -1.61% | 49만 |
|---|
| 2026.03.26 | ₩81,271 | ₩82,379 | ₩80,483 | ₩80,616 | -0.80% | 43만 |
|---|
| 2026.03.25 | ₩83,781 | ₩84,141 | ₩80,710 | ₩81,618 | -2.58% | 32.7만 |
|---|
| 2026.03.24 | ₩83,420 | ₩84,355 | ₩81,765 | ₩82,779 | -0.77% | 51.7만 |
|---|
| 2026.03.23 | ₩83,607 | ₩84,381 | ₩82,192 | ₩83,821 | +0.26% | 52.4만 |
|---|
| 2026.03.20 | ₩82,713 | ₩86,090 | ₩80,096 | ₩81,431 | -1.55% | 149.5만 |
|---|
| 2026.03.19 | ₩81,177 | ₩81,925 | ₩80,176 | ₩80,189 | -1.22% | 31.6만 |
|---|
| 2026.03.18 | ₩82,566 | ₩83,674 | ₩81,084 | ₩81,110 | -1.76% | 39.7만 |
|---|
| 2026.03.17 | ₩81,885 | ₩84,275 | ₩81,725 | ₩83,180 | +1.58% | 49.8만 |
|---|
| 2026.03.16 | ₩82,432 | ₩82,953 | ₩81,324 | ₩81,324 | -1.34% | 33.9만 |
|---|
| 2026.03.13 | ₩83,273 | ₩83,540 | ₩81,658 | ₩82,045 | -1.48% | 36.1만 |
|---|
| 2026.03.12 | ₩85,610 | ₩86,384 | ₩82,606 | ₩82,646 | -3.46% | 42.8만 |
|---|
| 2026.03.11 | ₩86,892 | ₩87,586 | ₩85,984 | ₩86,531 | -0.41% | 30.7만 |
|---|
| 2026.03.10 | ₩87,613 | ₩89,201 | ₩87,038 | ₩87,319 | -0.34% | 28.2만 |
|---|
| 2026.03.09 | ₩89,068 | ₩89,455 | ₩86,625 | ₩88,387 | -0.76% | 39.1만 |
|---|
| 2026.03.06 | ₩89,962 | ₩91,565 | ₩88,120 | ₩89,709 | -0.28% | 40.5만 |
|---|
| 2026.03.05 | ₩91,151 | ₩92,085 | ₩89,775 | ₩90,697 | -0.50% | 39.6만 |
|---|
| 2026.03.04 | ₩92,299 | ₩92,806 | ₩90,069 | ₩92,219 | -0.09% | 52.5만 |
|---|
| 2026.03.03 | ₩90,269 | ₩92,619 | ₩88,841 | ₩92,125 | +2.06% | 53.1만 |
|---|
| 2026.03.02 | ₩91,471 | ₩92,472 | ₩90,670 | ₩91,498 | +0.03% | 25.8만 |
|---|
| 2026.02.27 | ₩92,913 | ₩93,487 | ₩91,231 | ₩92,526 | -0.42% | 44.2만 |
|---|
| 2026.02.26 | ₩93,420 | ₩94,315 | ₩93,060 | ₩93,741 | +0.34% | 44.9만 |
|---|
| 2026.02.25 | ₩92,593 | ₩92,820 | ₩90,670 | ₩92,633 | +0.04% | 43.4만 |
|---|
| 2026.02.24 | ₩93,621 | ₩94,889 | ₩91,832 | ₩91,845 | -1.90% | 68.7만 |
|---|
| 2026.02.23 | ₩92,699 | ₩94,422 | ₩92,699 | ₩93,020 | +0.35% | 59.8만 |
|---|
| 2026.02.20 | ₩92,112 | ₩93,634 | ₩91,484 | ₩92,900 | +0.86% | 34.5만 |
|---|
| 2026.02.19 | ₩88,921 | ₩92,566 | ₩88,641 | ₩92,139 | +3.62% | 55.7만 |
|---|
| 2026.02.18 | ₩88,026 | ₩89,268 | ₩87,719 | ₩88,814 | +0.89% | 30.8만 |
|---|
| 2026.02.17 | ₩89,482 | ₩89,949 | ₩88,374 | ₩88,480 | -1.12% | 36.2만 |
|---|
| 2026.02.13 | ₩89,562 | ₩90,443 | ₩88,520 | ₩89,175 | -0.43% | 28.9만 |
|---|
| 2026.02.12 | ₩88,334 | ₩89,829 | ₩87,239 | ₩89,402 | +1.21% | 37.1만 |
|---|
| 2026.02.11 | ₩88,133 | ₩89,201 | ₩86,745 | ₩88,080 | -0.06% | 34.8만 |
|---|
| 2026.02.10 | ₩87,332 | ₩88,988 | ₩86,758 | ₩88,267 | +1.07% | 45.4만 |
|---|
| 2026.02.09 | ₩88,574 | ₩89,255 | ₩86,331 | ₩87,252 | -1.49% | 36.4만 |
|---|
| 2026.02.06 | ₩87,666 | ₩89,241 | ₩86,811 | ₩88,561 | +1.02% | 42.2만 |
|---|
| 2026.02.05 | ₩85,570 | ₩91,618 | ₩85,036 | ₩87,519 | +2.28% | 63.3만 |
|---|
| 2026.02.04 | ₩85,463 | ₩90,777 | ₩85,463 | ₩89,495 | +4.72% | 65만 |
|---|
| 2026.02.03 | ₩86,010 | ₩87,626 | ₩85,450 | ₩86,024 | +0.02% | 50.7만 |
|---|
| 2026.02.02 | ₩85,650 | ₩88,133 | ₩85,410 | ₩87,372 | +2.01% | 36.5만 |
|---|
| 2026.01.30 | ₩85,396 | ₩86,718 | ₩84,582 | ₩86,077 | +0.80% | 40.7만 |
|---|
| 2026.01.29 | ₩84,181 | ₩85,797 | ₩83,754 | ₩85,316 | +1.35% | 37.8만 |
|---|
| 2026.01.28 | ₩85,343 | ₩85,610 | ₩84,261 | ₩84,315 | -1.20% | 32.1만 |
|---|
| 2026.01.27 | ₩87,052 | ₩87,466 | ₩84,381 | ₩85,316 | -1.99% | 31.6만 |
|---|
| 2026.01.26 | ₩87,853 | ₩88,307 | ₩86,852 | ₩87,666 | -0.21% | 36.1만 |
|---|
| 2026.01.23 | ₩90,203 | ₩90,416 | ₩87,653 | ₩87,853 | -2.61% | 40.9만 |
|---|
| 2026.01.22 | ₩89,295 | ₩91,164 | ₩89,135 | ₩90,430 | +1.27% | 40.3만 |
|---|
| 2026.01.21 | ₩86,972 | ₩89,615 | ₩86,264 | ₩89,455 | +2.86% | 63.4만 |
|---|
| 2026.01.20 | ₩86,678 | ₩88,400 | ₩85,410 | ₩86,478 | -0.23% | 41.6만 |
|---|
| 2026.01.16 | ₩87,666 | ₩88,240 | ₩86,131 | ₩86,945 | -0.82% | 35.5만 |
|---|
| 2026.01.15 | ₩86,384 | ₩88,107 | ₩85,904 | ₩87,599 | +1.41% | 33.8만 |
|---|
| 2026.01.14 | ₩86,344 | ₩87,479 | ₩85,944 | ₩86,504 | +0.19% | 27.4만 |
|---|
| 2026.01.13 | ₩86,905 | ₩87,986 | ₩85,583 | ₩86,384 | -0.60% | 25.9만 |
|---|
| 2026.01.12 | ₩86,371 | ₩88,454 | ₩86,077 | ₩87,185 | +0.94% | 43.3만 |
|---|
| 2026.01.09 | ₩85,450 | ₩86,291 | ₩83,968 | ₩85,677 | +0.27% | 25.5만 |
|---|
| 2026.01.08 | ₩83,340 | ₩86,117 | ₩83,340 | ₩85,396 | +2.47% | 28.6만 |
|---|
| 2026.01.07 | ₩84,235 | ₩84,675 | ₩82,592 | ₩83,754 | -0.57% | 24.1만 |
|---|
| 2026.01.06 | ₩83,020 | ₩84,755 | ₩83,006 | ₩83,794 | +0.93% | 26.6만 |
|---|
| 2026.01.05 | ₩81,297 | ₩84,755 | ₩81,297 | ₩83,407 | +2.59% | 47.7만 |
|---|
| 2026.01.02 | ₩82,112 | ₩82,713 | ₩80,336 | ₩81,738 | -0.46% | 27.5만 |
|---|
| 2025.12.31 | ₩82,699 | ₩83,313 | ₩81,898 | ₩82,365 | -0.40% | 26.4만 |
|---|
| 2025.12.30 | ₩84,662 | ₩84,849 | ₩82,766 | ₩83,113 | -1.83% | 35.4만 |
|---|
| 2025.12.29 | ₩84,235 | ₩85,329 | ₩83,834 | ₩85,062 | +0.98% | 36.6만 |
|---|
| 2025.12.26 | ₩83,260 | ₩84,341 | ₩82,405 | ₩83,887 | +0.75% | 32.7만 |
|---|
| 2025.12.24 | ₩83,300 | ₩83,754 | ₩82,993 | ₩83,340 | +0.05% | 15.5만 |
|---|
| 2025.12.23 | ₩83,781 | ₩84,155 | ₩83,100 | ₩83,193 | -0.70% | 34만 |
|---|
| 2025.12.22 | ₩82,232 | ₩84,061 | ₩82,005 | ₩83,687 | +1.77% | 32만 |
|---|
| 2025.12.19 | ₩82,032 | ₩83,233 | ₩81,738 | ₩82,432 | +0.49% | 132.6만 |
|---|
| 2025.12.18 | ₩82,953 | ₩83,220 | ₩81,417 | ₩82,699 | -0.31% | 41만 |
|---|
| 2025.12.17 | ₩82,285 | ₩84,008 | ₩81,978 | ₩83,207 | +1.12% | 41.2만 |
|---|
| 2025.12.16 | ₩82,726 | ₩82,926 | ₩80,777 | ₩82,245 | -0.58% | 40.1만 |
|---|
| 2025.12.15 | ₩82,365 | ₩83,313 | ₩81,738 | ₩82,592 | +0.28% | 48.9만 |
|---|
| 2025.12.12 | ₩81,311 | ₩82,205 | ₩80,857 | ₩82,032 | +0.89% | 32.6만 |
|---|
| 2025.12.11 | ₩82,793 | ₩82,966 | ₩80,830 | ₩81,257 | -1.85% | 35.4만 |
|---|
| 2025.12.10 | ₩80,496 | ₩82,165 | ₩79,855 | ₩81,925 | +1.77% | 41.7만 |
|---|
| 2025.12.09 | ₩80,162 | ₩81,778 | ₩79,468 | ₩80,029 | -0.17% | 39.1만 |
|---|
| 2025.12.08 | ₩81,164 | ₩82,219 | ₩80,363 | ₩80,523 | -0.79% | 51.8만 |
|---|
| 2025.12.05 | ₩80,042 | ₩82,365 | ₩79,415 | ₩81,204 | +1.45% | 48.1만 |
|---|
| 2025.12.04 | ₩80,069 | ₩80,750 | ₩79,028 | ₩80,189 | +0.15% | 38.6만 |
|---|
| 2025.12.03 | ₩79,989 | ₩80,977 | ₩79,775 | ₩80,483 | +0.62% | 42.6만 |
|---|
| 2025.12.02 | ₩80,109 | ₩80,496 | ₩78,253 | ₩79,695 | -0.52% | 61.1만 |
|---|
| 2025.12.01 | ₩79,335 | ₩81,190 | ₩79,335 | ₩80,016 | +0.86% | 65.2만 |
|---|
| 2025.11.28 | ₩78,787 | ₩80,109 | ₩78,787 | ₩79,508 | +0.92% | 30.2만 |
|---|
| 2025.11.26 | ₩78,213 | ₩80,096 | ₩78,213 | ₩79,548 | +1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩77,158 | ₩79,441 | ₩76,437 | ₩78,787 | +2.11% | 41.6만 |
|---|
| 2025.11.24 | ₩79,041 | ₩79,495 | ₩76,664 | ₩76,731 | -2.92% | 68.7만 |
|---|
| 2025.11.21 | ₩79,348 | ₩80,576 | ₩78,413 | ₩79,335 | -0.02% | 39.5만 |
|---|
| 2025.11.20 | ₩77,919 | ₩79,401 | ₩77,679 | ₩79,001 | +1.39% | 37.3만 |
|---|
| 2025.11.19 | ₩78,961 | ₩79,401 | ₩77,479 | ₩78,093 | -1.10% | 33.4만 |
|---|
| 2025.11.18 | ₩78,827 | ₩79,695 | ₩78,213 | ₩79,014 | +0.24% | 31.3만 |
|---|
| 2025.11.17 | ₩79,789 | ₩80,243 | ₩78,667 | ₩78,747 | -1.31% | 38.8만 |
|---|
| 2025.11.14 | ₩80,416 | ₩80,429 | ₩78,106 | ₩80,122 | -0.37% | 42.5만 |
|---|
| 2025.11.13 | ₩80,229 | ₩81,591 | ₩79,174 | ₩80,096 | -0.17% | 43.4만 |
|---|
| 2025.11.12 | ₩80,843 | ₩82,299 | ₩80,550 | ₩80,790 | -0.07% | 48만 |
|---|
| 2025.11.11 | ₩81,324 | ₩82,592 | ₩80,763 | ₩80,883 | -0.54% | 38.9만 |
|---|
| 2025.11.10 | ₩79,882 | ₩81,337 | ₩79,014 | ₩80,723 | +1.05% | 56.1만 |
|---|
| 2025.11.07 | ₩81,818 | ₩83,180 | ₩79,695 | ₩80,042 | -2.17% | 57.8만 |
|---|
| 2025.11.06 | ₩81,564 | ₩82,619 | ₩79,548 | ₩81,925 | +0.44% | 49.9만 |
|---|
| 2025.11.05 | ₩80,349 | ₩80,723 | ₩79,455 | ₩79,882 | -0.58% | 52.8만 |
|---|
| 2025.11.04 | ₩80,843 | ₩81,057 | ₩79,749 | ₩80,817 | -0.03% | 47.4만 |
|---|
| 2025.11.03 | ₩80,963 | ₩81,257 | ₩79,628 | ₩80,883 | -0.10% | 48.7만 |
|---|
| 2025.10.31 | ₩80,109 | ₩81,377 | ₩79,602 | ₩80,910 | +1.00% | 43만 |
|---|
| 2025.10.30 | ₩81,070 | ₩81,871 | ₩80,376 | ₩80,469 | -0.74% | 45.8만 |
|---|
| 2025.10.29 | ₩82,272 | ₩83,086 | ₩80,523 | ₩81,057 | -1.48% | 31.3만 |
|---|
| 2025.10.28 | ₩82,926 | ₩83,434 | ₩82,125 | ₩82,819 | -0.13% | 33.3만 |
|---|
| 2025.10.27 | ₩82,753 | ₩83,914 | ₩82,272 | ₩83,327 | +0.69% | 28.3만 |
|---|
| 2025.10.24 | ₩83,781 | ₩84,074 | ₩82,766 | ₩83,086 | -0.83% | 26.4만 |
|---|
| 2025.10.23 | ₩84,141 | ₩84,395 | ₩83,153 | ₩83,567 | -0.68% | 32만 |
|---|
| 2025.10.22 | ₩83,500 | ₩84,862 | ₩83,153 | ₩84,595 | +1.31% | 40.7만 |
|---|
| 2025.10.21 | ₩82,486 | ₩83,981 | ₩82,392 | ₩83,434 | +1.15% | 36만 |
|---|
| 2025.10.20 | ₩83,300 | ₩83,821 | ₩82,419 | ₩83,020 | -0.34% | 33.1만 |
|---|
| 2025.10.17 | ₩82,165 | ₩83,474 | ₩82,032 | ₩82,899 | +0.89% | 32.5만 |
|---|
| 2025.10.16 | ₩81,351 | ₩83,300 | ₩81,017 | ₩82,526 | +1.44% | 56.6만 |
|---|
| 2025.10.15 | ₩82,432 | ₩83,193 | ₩81,257 | ₩81,351 | -1.31% | 57.5만 |
|---|
| 2025.10.14 | ₩82,392 | ₩82,940 | ₩81,618 | ₩82,592 | +0.24% | 33.4만 |
|---|
| 2025.10.13 | ₩81,257 | ₩82,699 | ₩80,309 | ₩82,566 | +1.61% | 35.2만 |
|---|
| 2025.10.10 | ₩83,794 | ₩84,395 | ₩81,137 | ₩81,444 | -2.80% | 36.5만 |
|---|