시장 데이터를 불러오는 중
전체 종목
Phreesia, Inc. Common Stock 과거 주가
Phreesia, Inc. Common Stock · PHR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phreesia, Inc. Common Stock · PHR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,338 | ₩14,499 | ₩14,151 | ₩14,486 | +1.03% | 53.7만 |
| 2026.10.08 | ₩14,057 | ₩14,298 | ₩13,896 | ₩14,285 | +1.62% | 69.5만 |
| 2026.10.07 | ₩13,735 | ₩14,131 | ₩13,682 | ₩14,070 | +2.44% | 59.6만 |
| 2026.10.06 | ₩14,017 | ₩14,164 | ₩13,561 | ₩13,735 | -2.01% | 60.5만 |
| 2026.10.05 | ₩13,561 | ₩14,057 | ₩13,521 | ₩13,896 | +2.47% | 50.4만 |
| 2026.10.02 | ₩14,030 | ₩14,030 | ₩13,481 | ₩13,494 | -3.82% | 52.9만 |
| 2026.10.01 | ₩14,030 | ₩14,070 | ₩13,568 | ₩13,883 | -1.05% | 60.5만 |
| 2026.09.30 | ₩13,400 | ₩13,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,842 |
| +3.30% |
| 61.9만 |
| 2026.09.29 | ₩13,494 | ₩13,601 | ₩13,065 | ₩13,414 | -0.60% | 57.1만 |
|---|
| 2026.09.28 | ₩13,467 | ₩13,635 | ₩13,199 | ₩13,534 | +0.50% | 64.6만 |
|---|
| 2026.09.25 | ₩13,360 | ₩13,735 | ₩13,360 | ₩13,601 | +1.81% | 75.8만 |
|---|
| 2026.09.24 | ₩12,971 | ₩13,467 | ₩12,931 | ₩13,400 | +3.31% | 95만 |
|---|
| 2026.09.23 | ₩13,534 | ₩13,668 | ₩12,931 | ₩12,971 | -4.16% | 75.7만 |
|---|
| 2026.09.22 | ₩13,722 | ₩13,735 | ₩13,393 | ₩13,534 | -1.37% | 47.7만 |
|---|
| 2026.09.21 | ₩13,507 | ₩13,641 | ₩13,259 | ₩13,440 | -0.50% | 79만 |
|---|
| 2026.09.18 | ₩13,762 | ₩13,762 | ₩13,373 | ₩13,454 | -2.24% | 169.2만 |
|---|
| 2026.09.17 | ₩13,655 | ₩13,936 | ₩13,440 | ₩13,775 | +0.88% | 60.2만 |
|---|
| 2026.09.16 | ₩13,762 | ₩13,842 | ₩13,615 | ₩13,722 | -0.29% | 55.4만 |
|---|
| 2026.09.15 | ₩13,936 | ₩14,084 | ₩13,695 | ₩13,869 | -0.48% | 69.2만 |
|---|
| 2026.09.14 | ₩13,896 | ₩14,231 | ₩13,755 | ₩13,963 | +0.48% | 61.9만 |
|---|
| 2026.09.11 | ₩13,561 | ₩13,856 | ₩13,427 | ₩13,816 | +1.88% | 52.7만 |
|---|
| 2026.09.10 | ₩13,682 | ₩13,923 | ₩13,528 | ₩13,628 | -0.39% | 55.7만 |
|---|
| 2026.09.09 | ₩13,722 | ₩13,970 | ₩13,469 | ₩13,856 | +0.98% | 86.1만 |
|---|
| 2026.09.08 | ₩14,057 | ₩14,198 | ₩13,662 | ₩13,695 | -2.57% | 88.3만 |
|---|
| 2026.09.04 | ₩14,847 | ₩14,935 | ₩14,365 | ₩14,660 | -1.26% | 80.8만 |
|---|
| 2026.09.03 | ₩14,767 | ₩15,303 | ₩14,445 | ₩14,874 | +0.73% | 126.2만 |
|---|
| 2026.09.02 | ₩15,799 | ₩16,328 | ₩15,785 | ₩15,879 | +0.51% | 75.8만 |
|---|
| 2026.09.01 | ₩16,067 | ₩16,375 | ₩15,772 | ₩15,866 | -1.25% | 50.6만 |
|---|
| 2026.08.31 | ₩16,040 | ₩16,388 | ₩15,899 | ₩16,362 | +2.01% | 61.3만 |
|---|
| 2026.08.28 | ₩15,812 | ₩16,469 | ₩15,812 | ₩16,281 | +2.97% | 50.9만 |
|---|
| 2026.08.27 | ₩15,772 | ₩16,107 | ₩15,605 | ₩15,893 | +0.76% | 64.5만 |
|---|
| 2026.08.26 | ₩15,236 | ₩15,705 | ₩15,236 | ₩15,544 | +2.02% | 58.5만 |
|---|
| 2026.08.25 | ₩15,598 | ₩15,698 | ₩15,283 | ₩15,437 | -1.03% | 66.5만 |
|---|
| 2026.08.24 | ₩16,120 | ₩16,214 | ₩15,658 | ₩15,665 | -2.83% | 62.7만 |
|---|
| 2026.08.21 | ₩16,107 | ₩16,415 | ₩15,893 | ₩16,241 | +0.83% | 92만 |
|---|
| 2026.08.20 | ₩15,933 | ₩16,201 | ₩15,678 | ₩16,080 | +0.93% | 86.2만 |
|---|
| 2026.08.19 | ₩15,504 | ₩16,281 | ₩15,089 | ₩16,027 | +3.37% | 145.4만 |
|---|
| 2026.08.18 | ₩15,705 | ₩15,823 | ₩15,209 | ₩15,330 | -2.39% | 161.3만 |
|---|
| 2026.08.17 | ₩16,080 | ₩16,462 | ₩15,236 | ₩15,517 | -3.50% | 109.2만 |
|---|
| 2026.08.14 | ₩17,005 | ₩17,005 | ₩16,429 | ₩16,455 | -3.23% | 43.7만 |
|---|
| 2026.08.13 | ₩16,536 | ₩16,978 | ₩16,375 | ₩16,911 | +2.27% | 49.2만 |
|---|
| 2026.08.12 | ₩16,228 | ₩16,442 | ₩15,960 | ₩16,429 | +1.24% | 45.1만 |
|---|
| 2026.08.11 | ₩16,469 | ₩16,945 | ₩16,335 | ₩16,442 | -0.16% | 74.8만 |
|---|
| 2026.08.10 | ₩16,549 | ₩16,777 | ₩16,388 | ₩16,670 | +0.73% | 54.4만 |
|---|
| 2026.08.07 | ₩16,884 | ₩17,434 | ₩16,623 | ₩16,764 | -0.71% | 112.6만 |
|---|
| 2026.08.06 | ₩15,169 | ₩15,404 | ₩15,027 | ₩15,303 | +0.88% | 78.9만 |
|---|
| 2026.08.05 | ₩15,397 | ₩15,437 | ₩15,022 | ₩15,397 | 0.00% | 62.7만 |
|---|
| 2026.08.04 | ₩14,847 | ₩15,404 | ₩14,847 | ₩15,330 | +3.25% | 78.4만 |
|---|
| 2026.08.03 | ₩14,727 | ₩15,263 | ₩14,667 | ₩15,142 | +2.82% | 103.5만 |
|---|
| 2026.07.31 | ₩14,124 | ₩14,486 | ₩13,970 | ₩14,378 | +1.80% | 66.1만 |
|---|
| 2026.07.30 | ₩14,499 | ₩14,535 | ₩13,631 | ₩14,218 | -1.94% | 105.7만 |
|---|
| 2026.07.29 | ₩14,566 | ₩15,048 | ₩14,486 | ₩14,928 | +2.48% | 58.7만 |
|---|
| 2026.07.28 | ₩14,459 | ₩14,660 | ₩14,258 | ₩14,553 | +0.65% | 70.4만 |
|---|
| 2026.07.27 | ₩13,909 | ₩14,499 | ₩13,909 | ₩14,244 | +2.41% | 82.5만 |
|---|
| 2026.07.24 | ₩13,333 | ₩13,863 | ₩13,241 | ₩13,695 | +2.71% | 89.6만 |
|---|
| 2026.07.23 | ₩13,548 | ₩13,715 | ₩12,958 | ₩13,132 | -3.07% | 67.8만 |
|---|
| 2026.07.22 | ₩14,258 | ₩14,258 | ₩13,340 | ₩13,414 | -5.92% | 69.1만 |
|---|
| 2026.07.21 | ₩13,896 | ₩14,392 | ₩13,896 | ₩14,204 | +2.22% | 58.4만 |
|---|
| 2026.07.20 | ₩14,177 | ₩14,399 | ₩13,976 | ₩14,311 | +0.95% | 50만 |
|---|
| 2026.07.17 | ₩14,472 | ₩14,740 | ₩14,137 | ₩14,352 | -0.83% | 61.4만 |
|---|
| 2026.07.16 | ₩14,459 | ₩14,847 | ₩14,338 | ₩14,593 | +0.93% | 59.6만 |
|---|
| 2026.07.15 | ₩14,445 | ₩14,667 | ₩14,291 | ₩14,419 | -0.19% | 77.2만 |
|---|
| 2026.07.14 | ₩14,338 | ₩14,573 | ₩14,204 | ₩14,392 | +0.37% | 59.2만 |
|---|
| 2026.07.13 | ₩14,539 | ₩15,008 | ₩14,432 | ₩14,780 | +1.66% | 100.5만 |
|---|
| 2026.07.10 | ₩14,807 | ₩14,807 | ₩14,137 | ₩14,365 | -2.99% | 66.3만 |
|---|
| 2026.07.09 | ₩13,963 | ₩14,512 | ₩13,762 | ₩14,499 | +3.84% | 67.8만 |
|---|
| 2026.07.08 | ₩14,285 | ₩14,526 | ₩14,164 | ₩14,285 | 0.00% | 76만 |
|---|
| 2026.07.07 | ₩15,196 | ₩15,370 | ₩14,512 | ₩14,673 | -3.44% | 76.6만 |
|---|
| 2026.07.06 | ₩14,526 | ₩15,048 | ₩14,417 | ₩14,874 | +2.40% | 84.3만 |
|---|
| 2026.07.02 | ₩14,298 | ₩14,821 | ₩14,298 | ₩14,660 | +2.53% | 100만 |
|---|
| 2026.07.01 | ₩14,191 | ₩14,713 | ₩14,097 | ₩14,365 | +1.23% | 90.3만 |
|---|
| 2026.06.30 | ₩13,601 | ₩13,963 | ₩13,414 | ₩13,789 | +1.38% | 103.2만 |
|---|
| 2026.06.29 | ₩13,360 | ₩13,789 | ₩13,065 | ₩13,789 | +3.21% | 133.1만 |
|---|
| 2026.06.26 | ₩12,328 | ₩13,494 | ₩12,328 | ₩13,494 | +9.46% | 299.7만 |
|---|
| 2026.06.25 | ₩12,797 | ₩12,864 | ₩12,194 | ₩12,234 | -4.40% | 126.7만 |
|---|
| 2026.06.24 | ₩12,275 | ₩13,058 | ₩12,221 | ₩12,851 | +4.69% | 114.3만 |
|---|
| 2026.06.23 | ₩12,234 | ₩12,462 | ₩12,167 | ₩12,261 | +0.22% | 81.3만 |
|---|
| 2026.06.22 | ₩12,476 | ₩12,757 | ₩11,933 | ₩11,953 | -4.19% | 125.5만 |
|---|
| 2026.06.18 | ₩12,395 | ₩12,703 | ₩12,154 | ₩12,569 | +1.41% | 139.6만 |
|---|
| 2026.06.17 | ₩12,650 | ₩12,945 | ₩12,382 | ₩12,529 | -0.95% | 141.6만 |
|---|
| 2026.06.16 | ₩12,208 | ₩12,650 | ₩12,083 | ₩12,650 | +3.62% | 103.5만 |
|---|
| 2026.06.15 | ₩12,154 | ₩12,583 | ₩12,114 | ₩12,261 | +0.88% | 115.2만 |
|---|
| 2026.06.12 | ₩11,966 | ₩12,234 | ₩11,752 | ₩12,141 | +1.46% | 90.2만 |
|---|
| 2026.06.11 | ₩12,114 | ₩12,315 | ₩11,739 | ₩12,127 | +0.11% | 101.2만 |
|---|
| 2026.06.10 | ₩12,342 | ₩12,516 | ₩12,127 | ₩12,248 | -0.76% | 106.8만 |
|---|
| 2026.06.09 | ₩12,355 | ₩12,918 | ₩12,221 | ₩12,449 | +0.76% | 88.5만 |
|---|
| 2026.06.08 | ₩12,677 | ₩12,744 | ₩12,402 | ₩12,516 | -1.27% | 95.3만 |
|---|
| 2026.06.05 | ₩13,012 | ₩13,119 | ₩12,569 | ₩12,784 | -1.75% | 113.6만 |
|---|
| 2026.06.04 | ₩13,213 | ₩13,588 | ₩12,931 | ₩12,985 | -1.72% | 147.3만 |
|---|
| 2026.06.03 | ₩13,641 | ₩13,675 | ₩12,757 | ₩12,931 | -5.21% | 149.9만 |
|---|
| 2026.06.02 | ₩13,883 | ₩14,110 | ₩13,581 | ₩13,883 | 0.00% | 188.6만 |
|---|
| 2026.06.01 | ₩13,414 | ₩14,285 | ₩13,012 | ₩14,285 | +6.49% | 220.8만 |
|---|
| 2026.05.29 | ₩12,462 | ₩13,293 | ₩11,993 | ₩13,213 | +6.02% | 351.6만 |
|---|
| 2026.05.28 | ₩14,445 | ₩14,687 | ₩12,422 | ₩12,663 | -12.34% | 554.2만 |
|---|
| 2026.05.27 | ₩12,007 | ₩12,395 | ₩11,960 | ₩12,234 | +1.90% | 205.1만 |
|---|
| 2026.05.26 | ₩12,033 | ₩12,053 | ₩11,570 | ₩11,993 | -0.33% | 126.9만 |
|---|
| 2026.05.22 | ₩11,765 | ₩12,033 | ₩11,700 | ₩11,953 | +1.59% | 159.4만 |
|---|
| 2026.05.21 | ₩11,672 | ₩11,819 | ₩11,404 | ₩11,765 | +0.80% | 120.8만 |
|---|
| 2026.05.20 | ₩11,846 | ₩11,993 | ₩11,283 | ₩11,859 | +0.11% | 186.9만 |
|---|
| 2026.05.19 | ₩12,435 | ₩12,623 | ₩12,047 | ₩12,288 | -1.19% | 145.4만 |
|---|
| 2026.05.18 | ₩11,859 | ₩12,355 | ₩11,725 | ₩12,167 | +2.60% | 170.8만 |
|---|
| 2026.05.15 | ₩11,511 | ₩12,114 | ₩11,511 | ₩11,752 | +2.10% | 155.1만 |
|---|
| 2026.05.14 | ₩12,221 | ₩12,409 | ₩11,578 | ₩11,752 | -3.84% | 188.6만 |
|---|
| 2026.05.13 | ₩12,650 | ₩12,824 | ₩12,033 | ₩12,315 | -2.65% | 114.2만 |
|---|
| 2026.05.12 | ₩12,730 | ₩12,971 | ₩12,623 | ₩12,878 | +1.16% | 105.1만 |
|---|
| 2026.05.11 | ₩13,534 | ₩13,682 | ₩12,730 | ₩12,824 | -5.25% | 98.4만 |
|---|
| 2026.05.08 | ₩13,012 | ₩13,762 | ₩12,904 | ₩13,628 | +4.74% | 127.4만 |
|---|
| 2026.05.07 | ₩12,851 | ₩13,461 | ₩12,811 | ₩13,172 | +2.50% | 138.3만 |
|---|
| 2026.05.06 | ₩12,824 | ₩12,824 | ₩12,516 | ₩12,770 | -0.42% | 97.8만 |
|---|
| 2026.05.05 | ₩12,797 | ₩13,012 | ₩12,630 | ₩12,931 | +1.05% | 96만 |
|---|
| 2026.05.04 | ₩12,985 | ₩13,306 | ₩12,790 | ₩12,958 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩12,650 | ₩13,092 | ₩12,422 | ₩12,958 | +2.44% | 163.1만 |
|---|
| 2026.04.30 | ₩12,328 | ₩12,388 | ₩11,859 | ₩12,342 | +0.11% | 131.2만 |
|---|
| 2026.04.29 | ₩12,569 | ₩12,603 | ₩12,234 | ₩12,556 | -0.11% | 90만 |
|---|
| 2026.04.28 | ₩12,958 | ₩13,274 | ₩12,543 | ₩12,623 | -2.59% | 102.1만 |
|---|
| 2026.04.27 | ₩12,717 | ₩13,105 | ₩12,677 | ₩12,891 | +1.37% | 160.9만 |
|---|
| 2026.04.24 | ₩11,832 | ₩12,797 | ₩11,672 | ₩12,784 | +8.04% | 146.3만 |
|---|
| 2026.04.23 | ₩12,328 | ₩12,328 | ₩11,685 | ₩11,859 | -3.80% | 142.4만 |
|---|
| 2026.04.22 | ₩12,529 | ₩12,811 | ₩12,355 | ₩12,489 | -0.32% | 125.5만 |
|---|
| 2026.04.21 | ₩12,730 | ₩13,213 | ₩12,489 | ₩12,543 | -1.47% | 127.8만 |
|---|
| 2026.04.20 | ₩12,141 | ₩12,677 | ₩12,060 | ₩12,636 | +4.08% | 143.9만 |
|---|
| 2026.04.17 | ₩12,435 | ₩12,729 | ₩12,234 | ₩12,288 | -1.19% | 159.9만 |
|---|
| 2026.04.16 | ₩12,167 | ₩12,589 | ₩12,154 | ₩12,288 | +0.99% | 160.1만 |
|---|
| 2026.04.15 | ₩11,511 | ₩12,234 | ₩11,497 | ₩12,141 | +5.47% | 173.1만 |
|---|
| 2026.04.14 | ₩11,497 | ₩11,839 | ₩11,430 | ₩11,524 | +0.23% | 149.9만 |
|---|
| 2026.04.13 | ₩10,760 | ₩11,520 | ₩10,734 | ₩11,471 | +6.60% | 220.2만 |
|---|
| 2026.04.10 | ₩10,841 | ₩10,921 | ₩10,445 | ₩10,801 | -0.37% | 262.4만 |
|---|
| 2026.04.09 | ₩11,538 | ₩11,578 | ₩10,734 | ₩10,841 | -6.04% | 220만 |
|---|
| 2026.04.08 | ₩12,569 | ₩12,636 | ₩11,571 | ₩11,725 | -6.72% | 186.5만 |
|---|
| 2026.04.07 | ₩12,208 | ₩12,636 | ₩12,020 | ₩12,141 | -0.55% | 268.7만 |
|---|
| 2026.04.06 | ₩11,578 | ₩12,328 | ₩11,203 | ₩12,261 | +5.90% | 331.3만 |
|---|
| 2026.04.02 | ₩11,471 | ₩11,471 | ₩10,874 | ₩11,216 | -2.22% | 353.5만 |
|---|
| 2026.04.01 | ₩11,256 | ₩11,733 | ₩10,901 | ₩11,256 | 0.00% | 430.4만 |
|---|
| 2026.03.31 | ₩10,747 | ₩12,060 | ₩10,412 | ₩11,229 | +4.49% | 1631.9만 |
|---|
| 2026.03.30 | ₩14,740 | ₩15,343 | ₩14,740 | ₩15,290 | +3.73% | 304.7만 |
|---|
| 2026.03.27 | ₩15,424 | ₩15,524 | ₩14,633 | ₩14,713 | -4.60% | 128.4만 |
|---|
| 2026.03.26 | ₩14,995 | ₩15,812 | ₩14,914 | ₩15,611 | +4.11% | 114.8만 |
|---|
| 2026.03.25 | ₩15,343 | ₩15,370 | ₩14,593 | ₩15,115 | -1.48% | 91.6만 |
|---|
| 2026.03.24 | ₩15,383 | ₩15,578 | ₩14,901 | ₩15,115 | -1.74% | 193만 |
|---|
| 2026.03.23 | ₩16,040 | ₩16,469 | ₩15,571 | ₩15,812 | -1.42% | 149.6만 |
|---|
| 2026.03.20 | ₩16,536 | ₩16,556 | ₩15,571 | ₩15,893 | -3.89% | 221.6만 |
|---|
| 2026.03.19 | ₩15,035 | ₩15,819 | ₩14,935 | ₩15,772 | +4.90% | 344.8만 |
|---|
| 2026.03.18 | ₩14,794 | ₩15,102 | ₩14,620 | ₩15,008 | +1.45% | 206.1만 |
|---|
| 2026.03.17 | ₩15,189 | ₩15,316 | ₩14,807 | ₩14,995 | -1.28% | 169.8만 |
|---|
| 2026.03.16 | ₩14,700 | ₩15,115 | ₩14,405 | ₩14,727 | +0.18% | 125만 |
|---|
| 2026.03.13 | ₩14,955 | ₩15,102 | ₩14,432 | ₩14,700 | -1.70% | 158.2만 |
|---|
| 2026.03.12 | ₩15,089 | ₩15,471 | ₩14,727 | ₩14,740 | -2.31% | 157.9만 |
|---|
| 2026.03.11 | ₩15,826 | ₩15,826 | ₩14,948 | ₩15,196 | -3.98% | 128.7만 |
|---|
| 2026.03.10 | ₩16,107 | ₩16,522 | ₩15,115 | ₩15,745 | -2.25% | 155.6만 |
|---|
| 2026.03.09 | ₩15,638 | ₩16,268 | ₩15,424 | ₩16,161 | +3.34% | 137.3만 |
|---|
| 2026.03.06 | ₩16,295 | ₩16,388 | ₩15,658 | ₩16,147 | -0.90% | 127.2만 |
|---|
| 2026.03.05 | ₩16,898 | ₩17,199 | ₩15,759 | ₩16,187 | -4.20% | 273.4만 |
|---|
| 2026.03.04 | ₩16,723 | ₩17,259 | ₩16,549 | ₩16,924 | +1.20% | 115만 |
|---|
| 2026.03.03 | ₩16,094 | ₩16,871 | ₩15,866 | ₩16,576 | +3.00% | 134.5만 |
|---|
| 2026.03.02 | ₩16,067 | ₩16,549 | ₩16,067 | ₩16,442 | +2.34% | 86.5만 |
|---|
| 2026.02.27 | ₩16,080 | ₩16,677 | ₩15,826 | ₩16,522 | +2.75% | 200.1만 |
|---|
| 2026.02.26 | ₩15,906 | ₩16,683 | ₩15,886 | ₩16,522 | +3.88% | 122.7만 |
|---|
| 2026.02.25 | ₩15,745 | ₩15,973 | ₩15,156 | ₩15,852 | +0.68% | 81.1만 |
|---|
| 2026.02.24 | ₩15,571 | ₩15,946 | ₩15,316 | ₩15,625 | +0.34% | 160.8만 |
|---|
| 2026.02.23 | ₩16,710 | ₩17,032 | ₩15,464 | ₩15,678 | -6.17% | 165.2만 |
|---|
| 2026.02.20 | ₩16,750 | ₩17,179 | ₩16,388 | ₩17,032 | +1.68% | 211.1만 |
|---|
| 2026.02.19 | ₩16,067 | ₩16,898 | ₩15,812 | ₩16,857 | +4.92% | 215.3만 |
|---|
| 2026.02.18 | ₩15,866 | ₩16,442 | ₩15,705 | ₩16,214 | +2.20% | 267.1만 |
|---|
| 2026.02.17 | ₩16,295 | ₩16,533 | ₩15,732 | ₩15,852 | -2.71% | 193.2만 |
|---|
| 2026.02.13 | ₩16,000 | ₩16,697 | ₩15,806 | ₩16,013 | +0.08% | 156만 |
|---|
| 2026.02.12 | ₩16,683 | ₩16,844 | ₩15,511 | ₩15,893 | -4.74% | 358.7만 |
|---|
| 2026.02.11 | ₩16,817 | ₩16,898 | ₩16,228 | ₩16,750 | -0.40% | 277만 |
|---|
| 2026.02.10 | ₩16,536 | ₩17,072 | ₩16,415 | ₩16,630 | +0.57% | 402.6만 |
|---|
| 2026.02.09 | ₩16,509 | ₩16,509 | ₩15,638 | ₩16,375 | -0.81% | 146.7만 |
|---|
| 2026.02.06 | ₩16,884 | ₩16,985 | ₩16,161 | ₩16,348 | -3.17% | 200.5만 |
|---|
| 2026.02.05 | ₩17,005 | ₩17,447 | ₩16,710 | ₩16,871 | -0.79% | 227.7만 |
|---|
| 2026.02.04 | ₩16,911 | ₩17,446 | ₩16,362 | ₩17,192 | +1.66% | 299만 |
|---|
| 2026.02.03 | ₩17,594 | ₩17,749 | ₩16,817 | ₩17,125 | -2.67% | 331.1만 |
|---|
| 2026.02.02 | ₩17,970 | ₩18,331 | ₩17,541 | ₩17,702 | -1.49% | 112.4만 |
|---|
| 2026.01.30 | ₩18,586 | ₩18,827 | ₩17,956 | ₩17,996 | -3.17% | 138만 |
|---|
| 2026.01.29 | ₩19,497 | ₩19,497 | ₩18,358 | ₩18,693 | -4.12% | 212만 |
|---|
| 2026.01.28 | ₩20,355 | ₩20,489 | ₩19,645 | ₩19,645 | -3.49% | 85.8만 |
|---|
| 2026.01.27 | ₩20,931 | ₩21,105 | ₩19,625 | ₩20,355 | -2.75% | 158.4만 |
|---|
| 2026.01.26 | ₩21,119 | ₩21,481 | ₩20,931 | ₩21,065 | -0.25% | 89.6만 |
|---|
| 2026.01.23 | ₩20,998 | ₩21,414 | ₩20,832 | ₩21,226 | +1.08% | 90.7만 |
|---|
| 2026.01.22 | ₩21,052 | ₩21,360 | ₩20,851 | ₩21,172 | +0.57% | 110만 |
|---|
| 2026.01.21 | ₩21,213 | ₩21,345 | ₩20,636 | ₩20,931 | -1.33% | 116.7만 |
|---|
| 2026.01.20 | ₩21,360 | ₩21,929 | ₩20,904 | ₩21,079 | -1.32% | 88.8만 |
|---|
| 2026.01.16 | ₩22,017 | ₩22,171 | ₩21,589 | ₩21,963 | -0.24% | 99.1만 |
|---|
| 2026.01.15 | ₩21,601 | ₩22,218 | ₩21,601 | ₩22,043 | +2.05% | 140.6만 |
|---|
| 2026.01.14 | ₩22,057 | ₩22,155 | ₩21,554 | ₩21,588 | -2.13% | 80.4만 |
|---|
| 2026.01.13 | ₩22,901 | ₩23,008 | ₩21,841 | ₩22,218 | -2.98% | 91.9만 |
|---|
| 2026.01.12 | ₩22,928 | ₩23,089 | ₩22,425 | ₩22,968 | +0.18% | 76만 |
|---|
| 2026.01.09 | ₩22,981 | ₩23,464 | ₩22,338 | ₩23,089 | +0.47% | 104.1만 |
|---|
| 2026.01.08 | ₩23,410 | ₩23,584 | ₩22,512 | ₩22,646 | -3.26% | 93.5만 |
|---|
| 2026.01.07 | ₩23,424 | ₩23,575 | ₩22,995 | ₩23,477 | +0.23% | 84.7만 |
|---|
| 2026.01.06 | ₩22,928 | ₩23,558 | ₩22,888 | ₩23,102 | +0.76% | 142.1만 |
|---|
| 2026.01.05 | ₩21,950 | ₩23,048 | ₩21,909 | ₩22,941 | +4.52% | 108.9만 |
|---|
| 2026.01.02 | ₩22,727 | ₩22,787 | ₩21,762 | ₩21,842 | -3.89% | 103.3만 |
|---|
| 2025.12.31 | ₩22,821 | ₩22,955 | ₩22,512 | ₩22,673 | -0.65% | 72.1만 |
|---|
| 2025.12.30 | ₩22,606 | ₩22,995 | ₩22,539 | ₩22,821 | +0.95% | 100.1만 |
|---|
| 2025.12.29 | ₩22,727 | ₩23,223 | ₩22,512 | ₩22,780 | +0.24% | 91.1만 |
|---|
| 2025.12.26 | ₩22,405 | ₩22,955 | ₩22,311 | ₩22,807 | +1.79% | 53만 |
|---|
| 2025.12.24 | ₩22,633 | ₩22,740 | ₩22,267 | ₩22,526 | -0.47% | 32.8만 |
|---|
| 2025.12.23 | ₩22,003 | ₩22,660 | ₩21,976 | ₩22,486 | +2.19% | 114.8만 |
|---|
| 2025.12.22 | ₩22,137 | ₩22,476 | ₩21,856 | ₩22,070 | -0.30% | 123만 |
|---|
| 2025.12.19 | ₩21,889 | ₩22,244 | ₩21,668 | ₩22,177 | +1.32% | 119.9만 |
|---|
| 2025.12.18 | ₩22,084 | ₩22,191 | ₩21,735 | ₩21,990 | -0.42% | 115.5만 |
|---|
| 2025.12.17 | ₩21,775 | ₩22,425 | ₩21,763 | ₩21,842 | +0.31% | 166.8만 |
|---|
| 2025.12.16 | ₩22,137 | ₩22,646 | ₩21,561 | ₩21,909 | -1.03% | 124.1만 |
|---|
| 2025.12.15 | ₩21,842 | ₩22,539 | ₩21,400 | ₩22,378 | +2.45% | 202.3만 |
|---|
| 2025.12.12 | ₩21,601 | ₩23,022 | ₩21,440 | ₩21,775 | +0.81% | 214.3만 |
|---|
| 2025.12.11 | ₩21,306 | ₩21,735 | ₩20,811 | ₩21,494 | +0.88% | 448.5만 |
|---|
| 2025.12.10 | ₩21,025 | ₩22,218 | ₩20,717 | ₩21,146 | +0.57% | 412.5만 |
|---|
| 2025.12.09 | ₩25,702 | ₩25,809 | ₩20,650 | ₩20,677 | -19.55% | 829.4만 |
|---|
| 2025.12.08 | ₩27,926 | ₩28,462 | ₩25,996 | ₩26,961 | -3.45% | 377.9만 |
|---|
| 2025.12.05 | ₩27,618 | ₩28,047 | ₩27,082 | ₩27,189 | -1.55% | 100만 |
|---|
| 2025.12.04 | ₩27,618 | ₩27,698 | ₩27,162 | ₩27,537 | -0.29% | 82.7만 |
|---|
| 2025.12.03 | ₩27,256 | ₩27,497 | ₩26,787 | ₩27,310 | +0.20% | 72.5만 |
|---|
| 2025.12.02 | ₩26,975 | ₩27,899 | ₩26,908 | ₩27,001 | +0.10% | 69.1만 |
|---|
| 2025.12.01 | ₩26,988 | ₩27,350 | ₩26,774 | ₩26,814 | -0.65% | 73.3만 |
|---|
| 2025.11.28 | ₩27,564 | ₩27,792 | ₩27,269 | ₩27,457 | -0.39% | 24.4만 |
|---|
| 2025.11.26 | ₩27,551 | ₩28,020 | ₩26,975 | ₩27,511 | -0.15% | 79.7만 |
|---|
| 2025.11.25 | ₩26,948 | ₩27,980 | ₩26,660 | ₩27,631 | +2.54% | 215.7만 |
|---|
| 2025.11.24 | ₩26,948 | ₩27,437 | ₩26,720 | ₩27,176 | +0.85% | 53.3만 |
|---|
| 2025.11.21 | ₩25,822 | ₩27,544 | ₩25,340 | ₩26,867 | +4.05% | 127만 |
|---|
| 2025.11.20 | ₩26,144 | ₩26,640 | ₩25,501 | ₩25,527 | -2.36% | 68.8만 |
|---|
| 2025.11.19 | ₩26,385 | ₩26,640 | ₩24,857 | ₩25,715 | -2.54% | 169.6만 |
|---|
| 2025.11.18 | ₩27,805 | ₩28,114 | ₩26,184 | ₩26,264 | -5.54% | 119.2만 |
|---|
| 2025.11.17 | ₩29,105 | ₩29,172 | ₩27,591 | ₩27,604 | -5.16% | 92.7만 |
|---|
| 2025.11.14 | ₩29,949 | ₩30,258 | ₩29,132 | ₩29,172 | -2.60% | 85.6만 |
|---|
| 2025.11.13 | ₩30,780 | ₩30,901 | ₩30,003 | ₩30,191 | -1.92% | 43.7만 |
|---|
| 2025.11.12 | ₩30,539 | ₩31,229 | ₩30,539 | ₩31,021 | +1.58% | 51.6만 |
|---|
| 2025.11.11 | ₩30,311 | ₩30,834 | ₩30,311 | ₩30,485 | +0.57% | 43.6만 |
|---|
| 2025.11.10 | ₩29,775 | ₩30,445 | ₩29,467 | ₩30,311 | +1.80% | 40.6만 |
|---|
| 2025.11.07 | ₩29,212 | ₩30,070 | ₩28,944 | ₩29,507 | +1.01% | 41.9만 |
|---|
| 2025.11.06 | ₩30,298 | ₩30,727 | ₩29,775 | ₩29,842 | -1.50% | 36.5만 |
|---|
| 2025.11.05 | ₩30,097 | ₩30,874 | ₩30,022 | ₩30,378 | +0.94% | 40.5만 |
|---|
| 2025.11.04 | ₩30,311 | ₩30,646 | ₩29,849 | ₩30,204 | -0.35% | 31.9만 |
|---|
| 2025.11.03 | ₩30,418 | ₩30,586 | ₩29,614 | ₩30,459 | +0.13% | 42.8만 |
|---|
| 2025.10.31 | ₩30,472 | ₩31,866 | ₩30,298 | ₩30,338 | -0.44% | 98.3만 |
|---|
| 2025.10.30 | ₩30,794 | ₩31,477 | ₩30,311 | ₩30,365 | -1.39% | 42.4만 |
|---|
| 2025.10.29 | ₩31,155 | ₩31,980 | ₩30,664 | ₩31,115 | -0.13% | 40.6만 |
|---|
| 2025.10.28 | ₩31,383 | ₩31,658 | ₩30,901 | ₩31,370 | -0.04% | 49.3만 |
|---|
| 2025.10.27 | ₩31,785 | ₩31,825 | ₩31,249 | ₩31,450 | -1.05% | 35.2만 |
|---|
| 2025.10.24 | ₩31,758 | ₩32,140 | ₩31,450 | ₩31,464 | -0.93% | 30.3만 |
|---|
| 2025.10.23 | ₩31,316 | ₩32,254 | ₩31,243 | ₩31,477 | +0.51% | 50.2만 |
|---|
| 2025.10.22 | ₩31,155 | ₩31,544 | ₩30,672 | ₩31,423 | +0.86% | 55.6만 |
|---|
| 2025.10.21 | ₩30,593 | ₩31,276 | ₩30,432 | ₩30,968 | +1.23% | 37.1만 |
|---|
| 2025.10.20 | ₩30,405 | ₩31,182 | ₩30,405 | ₩30,740 | +1.10% | 37.9만 |
|---|
| 2025.10.17 | ₩30,150 | ₩30,351 | ₩29,668 | ₩29,869 | -0.93% | 36.2만 |
|---|
| 2025.10.16 | ₩30,740 | ₩31,316 | ₩30,177 | ₩30,485 | -0.83% | 43만 |
|---|
| 2025.10.15 | ₩30,901 | ₩31,370 | ₩30,526 | ₩30,727 | -0.56% | 57만 |
|---|
| 2025.10.14 | ₩29,521 | ₩31,102 | ₩29,212 | ₩30,686 | +3.95% | 51만 |
|---|
| 2025.10.13 | ₩30,177 | ₩30,445 | ₩29,279 | ₩29,802 | -1.24% | 75.7만 |
|---|
| 2025.10.10 | ₩32,013 | ₩32,332 | ₩29,802 | ₩29,829 | -6.82% | 108.9만 |
|---|