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 | ₩14,314 | ₩14,475 | ₩14,127 | ₩14,461 | +1.03% | 53.7만 |
| 2026.10.08 | ₩14,033 | ₩14,274 | ₩13,873 | ₩14,261 | +1.62% | 69.5만 |
| 2026.10.07 | ₩13,712 | ₩14,107 | ₩13,659 | ₩14,047 | +2.44% | 59.6만 |
| 2026.10.06 | ₩13,993 | ₩14,140 | ₩13,538 | ₩13,712 | -2.01% | 60.5만 |
| 2026.10.05 | ₩13,538 | ₩14,033 | ₩13,498 | ₩13,873 | +2.47% | 50.4만 |
| 2026.10.02 | ₩14,007 | ₩14,007 | ₩13,458 | ₩13,471 | -3.82% | 52.9만 |
| 2026.10.01 | ₩14,007 | ₩14,047 | ₩13,545 | ₩13,859 | -1.05% | 60.5만 |
| 2026.09.30 | ₩13,378 | ₩13,886 | ₩13,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,819 |
| +3.30% |
| 61.9만 |
| 2026.09.29 | ₩13,471 | ₩13,578 | ₩13,043 | ₩13,391 | -0.60% | 57.1만 |
|---|
| 2026.09.28 | ₩13,445 | ₩13,612 | ₩13,177 | ₩13,512 | +0.50% | 64.6만 |
|---|
| 2026.09.25 | ₩13,338 | ₩13,712 | ₩13,338 | ₩13,578 | +1.81% | 75.8만 |
|---|
| 2026.09.24 | ₩12,950 | ₩13,445 | ₩12,910 | ₩13,378 | +3.31% | 95만 |
|---|
| 2026.09.23 | ₩13,512 | ₩13,645 | ₩12,910 | ₩12,950 | -4.16% | 75.7만 |
|---|
| 2026.09.22 | ₩13,699 | ₩13,712 | ₩13,371 | ₩13,512 | -1.37% | 47.7만 |
|---|
| 2026.09.21 | ₩13,485 | ₩13,619 | ₩13,237 | ₩13,418 | -0.50% | 79만 |
|---|
| 2026.09.18 | ₩13,739 | ₩13,739 | ₩13,351 | ₩13,431 | -2.24% | 169.2만 |
|---|
| 2026.09.17 | ₩13,632 | ₩13,913 | ₩13,418 | ₩13,752 | +0.88% | 60.2만 |
|---|
| 2026.09.16 | ₩13,739 | ₩13,819 | ₩13,592 | ₩13,699 | -0.29% | 55.4만 |
|---|
| 2026.09.15 | ₩13,913 | ₩14,060 | ₩13,672 | ₩13,846 | -0.48% | 69.2만 |
|---|
| 2026.09.14 | ₩13,873 | ₩14,207 | ₩13,732 | ₩13,940 | +0.48% | 61.9만 |
|---|
| 2026.09.11 | ₩13,538 | ₩13,833 | ₩13,405 | ₩13,793 | +1.88% | 52.7만 |
|---|
| 2026.09.10 | ₩13,659 | ₩13,900 | ₩13,505 | ₩13,605 | -0.39% | 55.7만 |
|---|
| 2026.09.09 | ₩13,699 | ₩13,946 | ₩13,446 | ₩13,833 | +0.98% | 86.1만 |
|---|
| 2026.09.08 | ₩14,033 | ₩14,174 | ₩13,639 | ₩13,672 | -2.57% | 88.3만 |
|---|
| 2026.09.04 | ₩14,823 | ₩14,910 | ₩14,341 | ₩14,635 | -1.26% | 80.8만 |
|---|
| 2026.09.03 | ₩14,742 | ₩15,277 | ₩14,421 | ₩14,849 | +0.73% | 126.2만 |
|---|
| 2026.09.02 | ₩15,772 | ₩16,301 | ₩15,759 | ₩15,853 | +0.51% | 75.8만 |
|---|
| 2026.09.01 | ₩16,040 | ₩16,348 | ₩15,746 | ₩15,839 | -1.25% | 50.6만 |
|---|
| 2026.08.31 | ₩16,013 | ₩16,361 | ₩15,873 | ₩16,334 | +2.01% | 61.3만 |
|---|
| 2026.08.28 | ₩15,786 | ₩16,441 | ₩15,786 | ₩16,254 | +2.97% | 50.9만 |
|---|
| 2026.08.27 | ₩15,746 | ₩16,080 | ₩15,578 | ₩15,866 | +0.76% | 64.5만 |
|---|
| 2026.08.26 | ₩15,211 | ₩15,679 | ₩15,211 | ₩15,518 | +2.02% | 58.5만 |
|---|
| 2026.08.25 | ₩15,572 | ₩15,672 | ₩15,257 | ₩15,411 | -1.03% | 66.5만 |
|---|
| 2026.08.24 | ₩16,093 | ₩16,187 | ₩15,632 | ₩15,639 | -2.83% | 62.7만 |
|---|
| 2026.08.21 | ₩16,080 | ₩16,388 | ₩15,866 | ₩16,214 | +0.83% | 92만 |
|---|
| 2026.08.20 | ₩15,906 | ₩16,174 | ₩15,652 | ₩16,053 | +0.93% | 86.2만 |
|---|
| 2026.08.19 | ₩15,478 | ₩16,254 | ₩15,063 | ₩16,000 | +3.37% | 145.4만 |
|---|
| 2026.08.18 | ₩15,679 | ₩15,797 | ₩15,184 | ₩15,304 | -2.39% | 161.3만 |
|---|
| 2026.08.17 | ₩16,053 | ₩16,435 | ₩15,211 | ₩15,491 | -3.50% | 109.2만 |
|---|
| 2026.08.14 | ₩16,976 | ₩16,976 | ₩16,401 | ₩16,428 | -3.23% | 43.7만 |
|---|
| 2026.08.13 | ₩16,508 | ₩16,950 | ₩16,348 | ₩16,883 | +2.27% | 49.2만 |
|---|
| 2026.08.12 | ₩16,201 | ₩16,415 | ₩15,933 | ₩16,401 | +1.24% | 45.1만 |
|---|
| 2026.08.11 | ₩16,441 | ₩16,916 | ₩16,308 | ₩16,415 | -0.16% | 74.8만 |
|---|
| 2026.08.10 | ₩16,522 | ₩16,749 | ₩16,361 | ₩16,642 | +0.73% | 54.4만 |
|---|
| 2026.08.07 | ₩16,856 | ₩17,405 | ₩16,595 | ₩16,736 | -0.71% | 112.6만 |
|---|
| 2026.08.06 | ₩15,144 | ₩15,378 | ₩15,002 | ₩15,277 | +0.88% | 78.9만 |
|---|
| 2026.08.05 | ₩15,371 | ₩15,411 | ₩14,997 | ₩15,371 | 0.00% | 62.7만 |
|---|
| 2026.08.04 | ₩14,823 | ₩15,378 | ₩14,823 | ₩15,304 | +3.25% | 78.4만 |
|---|
| 2026.08.03 | ₩14,702 | ₩15,237 | ₩14,642 | ₩15,117 | +2.82% | 103.5만 |
|---|
| 2026.07.31 | ₩14,100 | ₩14,461 | ₩13,946 | ₩14,354 | +1.80% | 66.1만 |
|---|
| 2026.07.30 | ₩14,475 | ₩14,511 | ₩13,608 | ₩14,194 | -1.94% | 105.7만 |
|---|
| 2026.07.29 | ₩14,542 | ₩15,023 | ₩14,461 | ₩14,903 | +2.48% | 58.7만 |
|---|
| 2026.07.28 | ₩14,435 | ₩14,635 | ₩14,234 | ₩14,528 | +0.65% | 70.4만 |
|---|
| 2026.07.27 | ₩13,886 | ₩14,475 | ₩13,886 | ₩14,221 | +2.41% | 82.5만 |
|---|
| 2026.07.24 | ₩13,311 | ₩13,839 | ₩13,219 | ₩13,672 | +2.71% | 89.6만 |
|---|
| 2026.07.23 | ₩13,525 | ₩13,692 | ₩12,936 | ₩13,110 | -3.07% | 67.8만 |
|---|
| 2026.07.22 | ₩14,234 | ₩14,234 | ₩13,318 | ₩13,391 | -5.92% | 69.1만 |
|---|
| 2026.07.21 | ₩13,873 | ₩14,368 | ₩13,873 | ₩14,180 | +2.22% | 58.4만 |
|---|
| 2026.07.20 | ₩14,154 | ₩14,374 | ₩13,953 | ₩14,287 | +0.95% | 50만 |
|---|
| 2026.07.17 | ₩14,448 | ₩14,716 | ₩14,114 | ₩14,328 | -0.83% | 61.4만 |
|---|
| 2026.07.16 | ₩14,435 | ₩14,823 | ₩14,314 | ₩14,568 | +0.93% | 59.6만 |
|---|
| 2026.07.15 | ₩14,421 | ₩14,642 | ₩14,267 | ₩14,395 | -0.19% | 77.2만 |
|---|
| 2026.07.14 | ₩14,314 | ₩14,548 | ₩14,180 | ₩14,368 | +0.37% | 59.2만 |
|---|
| 2026.07.13 | ₩14,515 | ₩14,983 | ₩14,408 | ₩14,756 | +1.66% | 100.5만 |
|---|
| 2026.07.10 | ₩14,782 | ₩14,782 | ₩14,114 | ₩14,341 | -2.99% | 66.3만 |
|---|
| 2026.07.09 | ₩13,940 | ₩14,488 | ₩13,739 | ₩14,475 | +3.84% | 67.8만 |
|---|
| 2026.07.08 | ₩14,261 | ₩14,502 | ₩14,140 | ₩14,261 | 0.00% | 76만 |
|---|
| 2026.07.07 | ₩15,170 | ₩15,344 | ₩14,488 | ₩14,649 | -3.44% | 76.6만 |
|---|
| 2026.07.06 | ₩14,502 | ₩15,023 | ₩14,393 | ₩14,849 | +2.40% | 84.3만 |
|---|
| 2026.07.02 | ₩14,274 | ₩14,796 | ₩14,274 | ₩14,635 | +2.53% | 100만 |
|---|
| 2026.07.01 | ₩14,167 | ₩14,689 | ₩14,073 | ₩14,341 | +1.23% | 90.3만 |
|---|
| 2026.06.30 | ₩13,578 | ₩13,940 | ₩13,391 | ₩13,766 | +1.38% | 103.2만 |
|---|
| 2026.06.29 | ₩13,338 | ₩13,766 | ₩13,043 | ₩13,766 | +3.21% | 133.1만 |
|---|
| 2026.06.26 | ₩12,308 | ₩13,471 | ₩12,308 | ₩13,471 | +9.46% | 299.7만 |
|---|
| 2026.06.25 | ₩12,776 | ₩12,843 | ₩12,174 | ₩12,214 | -4.40% | 126.7만 |
|---|
| 2026.06.24 | ₩12,254 | ₩13,037 | ₩12,201 | ₩12,829 | +4.69% | 114.3만 |
|---|
| 2026.06.23 | ₩12,214 | ₩12,441 | ₩12,147 | ₩12,241 | +0.22% | 81.3만 |
|---|
| 2026.06.22 | ₩12,455 | ₩12,736 | ₩11,913 | ₩11,933 | -4.19% | 125.5만 |
|---|
| 2026.06.18 | ₩12,374 | ₩12,682 | ₩12,134 | ₩12,548 | +1.41% | 139.6만 |
|---|
| 2026.06.17 | ₩12,629 | ₩12,923 | ₩12,361 | ₩12,508 | -0.95% | 141.6만 |
|---|
| 2026.06.16 | ₩12,187 | ₩12,629 | ₩12,063 | ₩12,629 | +3.62% | 103.5만 |
|---|
| 2026.06.15 | ₩12,134 | ₩12,562 | ₩12,094 | ₩12,241 | +0.88% | 115.2만 |
|---|
| 2026.06.12 | ₩11,946 | ₩12,214 | ₩11,732 | ₩12,120 | +1.46% | 90.2만 |
|---|
| 2026.06.11 | ₩12,094 | ₩12,294 | ₩11,719 | ₩12,107 | +0.11% | 101.2만 |
|---|
| 2026.06.10 | ₩12,321 | ₩12,495 | ₩12,107 | ₩12,227 | -0.76% | 106.8만 |
|---|
| 2026.06.09 | ₩12,334 | ₩12,896 | ₩12,201 | ₩12,428 | +0.76% | 88.5만 |
|---|
| 2026.06.08 | ₩12,655 | ₩12,722 | ₩12,381 | ₩12,495 | -1.27% | 95.3만 |
|---|
| 2026.06.05 | ₩12,990 | ₩13,097 | ₩12,548 | ₩12,762 | -1.75% | 113.6만 |
|---|
| 2026.06.04 | ₩13,191 | ₩13,565 | ₩12,910 | ₩12,963 | -1.72% | 147.3만 |
|---|
| 2026.06.03 | ₩13,619 | ₩13,652 | ₩12,736 | ₩12,910 | -5.21% | 149.9만 |
|---|
| 2026.06.02 | ₩13,859 | ₩14,087 | ₩13,558 | ₩13,859 | 0.00% | 188.6만 |
|---|
| 2026.06.01 | ₩13,391 | ₩14,261 | ₩12,990 | ₩14,261 | +6.49% | 220.8만 |
|---|
| 2026.05.29 | ₩12,441 | ₩13,271 | ₩11,973 | ₩13,191 | +6.02% | 351.6만 |
|---|
| 2026.05.28 | ₩14,421 | ₩14,662 | ₩12,401 | ₩12,642 | -12.34% | 554.2만 |
|---|
| 2026.05.27 | ₩11,987 | ₩12,374 | ₩11,940 | ₩12,214 | +1.90% | 205.1만 |
|---|
| 2026.05.26 | ₩12,013 | ₩12,033 | ₩11,550 | ₩11,973 | -0.33% | 126.9만 |
|---|
| 2026.05.22 | ₩11,746 | ₩12,013 | ₩11,680 | ₩11,933 | +1.59% | 159.4만 |
|---|
| 2026.05.21 | ₩11,652 | ₩11,799 | ₩11,385 | ₩11,746 | +0.80% | 120.8만 |
|---|
| 2026.05.20 | ₩11,826 | ₩11,973 | ₩11,264 | ₩11,839 | +0.11% | 186.9만 |
|---|
| 2026.05.19 | ₩12,415 | ₩12,602 | ₩12,027 | ₩12,267 | -1.19% | 145.4만 |
|---|
| 2026.05.18 | ₩11,839 | ₩12,334 | ₩11,706 | ₩12,147 | +2.60% | 170.8만 |
|---|
| 2026.05.15 | ₩11,492 | ₩12,094 | ₩11,492 | ₩11,732 | +2.10% | 155.1만 |
|---|
| 2026.05.14 | ₩12,201 | ₩12,388 | ₩11,558 | ₩11,732 | -3.84% | 188.6만 |
|---|
| 2026.05.13 | ₩12,629 | ₩12,803 | ₩12,013 | ₩12,294 | -2.65% | 114.2만 |
|---|
| 2026.05.12 | ₩12,709 | ₩12,950 | ₩12,602 | ₩12,856 | +1.16% | 105.1만 |
|---|
| 2026.05.11 | ₩13,512 | ₩13,659 | ₩12,709 | ₩12,803 | -5.25% | 98.4만 |
|---|
| 2026.05.08 | ₩12,990 | ₩13,739 | ₩12,883 | ₩13,605 | +4.74% | 127.4만 |
|---|
| 2026.05.07 | ₩12,829 | ₩13,438 | ₩12,789 | ₩13,150 | +2.50% | 138.3만 |
|---|
| 2026.05.06 | ₩12,803 | ₩12,803 | ₩12,495 | ₩12,749 | -0.42% | 97.8만 |
|---|
| 2026.05.05 | ₩12,776 | ₩12,990 | ₩12,609 | ₩12,910 | +1.05% | 96만 |
|---|
| 2026.05.04 | ₩12,963 | ₩13,284 | ₩12,769 | ₩12,936 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩12,629 | ₩13,070 | ₩12,401 | ₩12,936 | +2.44% | 163.1만 |
|---|
| 2026.04.30 | ₩12,308 | ₩12,368 | ₩11,839 | ₩12,321 | +0.11% | 131.2만 |
|---|
| 2026.04.29 | ₩12,548 | ₩12,582 | ₩12,214 | ₩12,535 | -0.11% | 90만 |
|---|
| 2026.04.28 | ₩12,936 | ₩13,252 | ₩12,522 | ₩12,602 | -2.59% | 102.1만 |
|---|
| 2026.04.27 | ₩12,696 | ₩13,083 | ₩12,655 | ₩12,869 | +1.37% | 160.9만 |
|---|
| 2026.04.24 | ₩11,813 | ₩12,776 | ₩11,652 | ₩12,762 | +8.04% | 146.3만 |
|---|
| 2026.04.23 | ₩12,308 | ₩12,308 | ₩11,665 | ₩11,839 | -3.80% | 142.4만 |
|---|
| 2026.04.22 | ₩12,508 | ₩12,789 | ₩12,334 | ₩12,468 | -0.32% | 125.5만 |
|---|
| 2026.04.21 | ₩12,709 | ₩13,191 | ₩12,468 | ₩12,522 | -1.47% | 127.8만 |
|---|
| 2026.04.20 | ₩12,120 | ₩12,655 | ₩12,040 | ₩12,615 | +4.08% | 143.9만 |
|---|
| 2026.04.17 | ₩12,415 | ₩12,708 | ₩12,214 | ₩12,267 | -1.19% | 159.9만 |
|---|
| 2026.04.16 | ₩12,147 | ₩12,568 | ₩12,134 | ₩12,267 | +0.99% | 160.1만 |
|---|
| 2026.04.15 | ₩11,492 | ₩12,214 | ₩11,478 | ₩12,120 | +5.47% | 173.1만 |
|---|
| 2026.04.14 | ₩11,478 | ₩11,819 | ₩11,411 | ₩11,505 | +0.23% | 149.9만 |
|---|
| 2026.04.13 | ₩10,742 | ₩11,501 | ₩10,716 | ₩11,451 | +6.60% | 220.2만 |
|---|
| 2026.04.10 | ₩10,823 | ₩10,903 | ₩10,428 | ₩10,783 | -0.37% | 262.4만 |
|---|
| 2026.04.09 | ₩11,518 | ₩11,558 | ₩10,716 | ₩10,823 | -6.04% | 220만 |
|---|
| 2026.04.08 | ₩12,548 | ₩12,615 | ₩11,552 | ₩11,706 | -6.72% | 186.5만 |
|---|
| 2026.04.07 | ₩12,187 | ₩12,615 | ₩12,000 | ₩12,120 | -0.55% | 268.7만 |
|---|
| 2026.04.06 | ₩11,558 | ₩12,308 | ₩11,184 | ₩12,241 | +5.90% | 331.3만 |
|---|
| 2026.04.02 | ₩11,451 | ₩11,451 | ₩10,856 | ₩11,197 | -2.22% | 353.5만 |
|---|
| 2026.04.01 | ₩11,237 | ₩11,714 | ₩10,883 | ₩11,237 | 0.00% | 430.4만 |
|---|
| 2026.03.31 | ₩10,729 | ₩12,040 | ₩10,395 | ₩11,211 | +4.49% | 1631.9만 |
|---|
| 2026.03.30 | ₩14,716 | ₩15,318 | ₩14,716 | ₩15,264 | +3.73% | 304.7만 |
|---|
| 2026.03.27 | ₩15,398 | ₩15,498 | ₩14,609 | ₩14,689 | -4.60% | 128.4만 |
|---|
| 2026.03.26 | ₩14,970 | ₩15,786 | ₩14,889 | ₩15,585 | +4.11% | 114.8만 |
|---|
| 2026.03.25 | ₩15,318 | ₩15,344 | ₩14,568 | ₩15,090 | -1.48% | 91.6만 |
|---|
| 2026.03.24 | ₩15,358 | ₩15,552 | ₩14,876 | ₩15,090 | -1.74% | 193만 |
|---|
| 2026.03.23 | ₩16,013 | ₩16,441 | ₩15,545 | ₩15,786 | -1.42% | 149.6만 |
|---|
| 2026.03.20 | ₩16,508 | ₩16,528 | ₩15,545 | ₩15,866 | -3.89% | 221.6만 |
|---|
| 2026.03.19 | ₩15,010 | ₩15,792 | ₩14,910 | ₩15,746 | +4.90% | 344.8만 |
|---|
| 2026.03.18 | ₩14,769 | ₩15,077 | ₩14,595 | ₩14,983 | +1.45% | 206.1만 |
|---|
| 2026.03.17 | ₩15,164 | ₩15,291 | ₩14,782 | ₩14,970 | -1.28% | 169.8만 |
|---|
| 2026.03.16 | ₩14,675 | ₩15,090 | ₩14,381 | ₩14,702 | +0.18% | 125만 |
|---|
| 2026.03.13 | ₩14,930 | ₩15,077 | ₩14,408 | ₩14,675 | -1.70% | 158.2만 |
|---|
| 2026.03.12 | ₩15,063 | ₩15,445 | ₩14,702 | ₩14,716 | -2.31% | 157.9만 |
|---|
| 2026.03.11 | ₩15,799 | ₩15,799 | ₩14,923 | ₩15,170 | -3.98% | 128.7만 |
|---|
| 2026.03.10 | ₩16,080 | ₩16,495 | ₩15,090 | ₩15,719 | -2.25% | 155.6만 |
|---|
| 2026.03.09 | ₩15,612 | ₩16,241 | ₩15,398 | ₩16,134 | +3.34% | 137.3만 |
|---|
| 2026.03.06 | ₩16,267 | ₩16,361 | ₩15,632 | ₩16,120 | -0.90% | 127.2만 |
|---|
| 2026.03.05 | ₩16,869 | ₩17,170 | ₩15,732 | ₩16,160 | -4.20% | 273.4만 |
|---|
| 2026.03.04 | ₩16,695 | ₩17,231 | ₩16,522 | ₩16,896 | +1.20% | 115만 |
|---|
| 2026.03.03 | ₩16,067 | ₩16,843 | ₩15,839 | ₩16,548 | +3.00% | 134.5만 |
|---|
| 2026.03.02 | ₩16,040 | ₩16,522 | ₩16,040 | ₩16,415 | +2.34% | 86.5만 |
|---|
| 2026.02.27 | ₩16,053 | ₩16,649 | ₩15,799 | ₩16,495 | +2.75% | 200.1만 |
|---|
| 2026.02.26 | ₩15,879 | ₩16,655 | ₩15,859 | ₩16,495 | +3.88% | 122.7만 |
|---|
| 2026.02.25 | ₩15,719 | ₩15,946 | ₩15,130 | ₩15,826 | +0.68% | 81.1만 |
|---|
| 2026.02.24 | ₩15,545 | ₩15,920 | ₩15,291 | ₩15,599 | +0.34% | 160.8만 |
|---|
| 2026.02.23 | ₩16,682 | ₩17,003 | ₩15,438 | ₩15,652 | -6.17% | 165.2만 |
|---|
| 2026.02.20 | ₩16,722 | ₩17,150 | ₩16,361 | ₩17,003 | +1.68% | 211.1만 |
|---|
| 2026.02.19 | ₩16,040 | ₩16,869 | ₩15,786 | ₩16,829 | +4.92% | 215.3만 |
|---|
| 2026.02.18 | ₩15,839 | ₩16,415 | ₩15,679 | ₩16,187 | +2.20% | 267.1만 |
|---|
| 2026.02.17 | ₩16,267 | ₩16,506 | ₩15,706 | ₩15,826 | -2.71% | 193.2만 |
|---|
| 2026.02.13 | ₩15,973 | ₩16,669 | ₩15,779 | ₩15,986 | +0.08% | 156만 |
|---|
| 2026.02.12 | ₩16,655 | ₩16,816 | ₩15,485 | ₩15,866 | -4.74% | 358.7만 |
|---|
| 2026.02.11 | ₩16,789 | ₩16,869 | ₩16,201 | ₩16,722 | -0.40% | 277만 |
|---|
| 2026.02.10 | ₩16,508 | ₩17,043 | ₩16,388 | ₩16,602 | +0.57% | 402.6만 |
|---|
| 2026.02.09 | ₩16,481 | ₩16,481 | ₩15,612 | ₩16,348 | -0.81% | 146.7만 |
|---|
| 2026.02.06 | ₩16,856 | ₩16,956 | ₩16,134 | ₩16,321 | -3.17% | 200.5만 |
|---|
| 2026.02.05 | ₩16,976 | ₩17,418 | ₩16,682 | ₩16,843 | -0.79% | 227.7만 |
|---|
| 2026.02.04 | ₩16,883 | ₩17,417 | ₩16,334 | ₩17,164 | +1.66% | 299만 |
|---|
| 2026.02.03 | ₩17,565 | ₩17,719 | ₩16,789 | ₩17,097 | -2.67% | 331.1만 |
|---|
| 2026.02.02 | ₩17,940 | ₩18,301 | ₩17,512 | ₩17,672 | -1.49% | 112.4만 |
|---|
| 2026.01.30 | ₩18,555 | ₩18,796 | ₩17,926 | ₩17,966 | -3.17% | 138만 |
|---|
| 2026.01.29 | ₩19,465 | ₩19,465 | ₩18,328 | ₩18,662 | -4.12% | 212만 |
|---|
| 2026.01.28 | ₩20,321 | ₩20,455 | ₩19,612 | ₩19,612 | -3.49% | 85.8만 |
|---|
| 2026.01.27 | ₩20,896 | ₩21,070 | ₩19,592 | ₩20,321 | -2.75% | 158.4만 |
|---|
| 2026.01.26 | ₩21,083 | ₩21,445 | ₩20,896 | ₩21,030 | -0.25% | 89.6만 |
|---|
| 2026.01.23 | ₩20,963 | ₩21,378 | ₩20,797 | ₩21,190 | +1.08% | 90.7만 |
|---|
| 2026.01.22 | ₩21,017 | ₩21,324 | ₩20,816 | ₩21,137 | +0.57% | 110만 |
|---|
| 2026.01.21 | ₩21,177 | ₩21,309 | ₩20,602 | ₩20,896 | -1.33% | 116.7만 |
|---|
| 2026.01.20 | ₩21,324 | ₩21,893 | ₩20,869 | ₩21,043 | -1.32% | 88.8만 |
|---|
| 2026.01.16 | ₩21,980 | ₩22,134 | ₩21,553 | ₩21,926 | -0.24% | 99.1만 |
|---|
| 2026.01.15 | ₩21,565 | ₩22,180 | ₩21,565 | ₩22,006 | +2.05% | 140.6만 |
|---|
| 2026.01.14 | ₩22,020 | ₩22,118 | ₩21,518 | ₩21,552 | -2.13% | 80.4만 |
|---|
| 2026.01.13 | ₩22,863 | ₩22,970 | ₩21,804 | ₩22,180 | -2.98% | 91.9만 |
|---|
| 2026.01.12 | ₩22,889 | ₩23,050 | ₩22,388 | ₩22,930 | +0.18% | 76만 |
|---|
| 2026.01.09 | ₩22,943 | ₩23,425 | ₩22,301 | ₩23,050 | +0.47% | 104.1만 |
|---|
| 2026.01.08 | ₩23,371 | ₩23,545 | ₩22,475 | ₩22,608 | -3.26% | 93.5만 |
|---|
| 2026.01.07 | ₩23,384 | ₩23,536 | ₩22,956 | ₩23,438 | +0.23% | 84.7만 |
|---|
| 2026.01.06 | ₩22,889 | ₩23,518 | ₩22,849 | ₩23,063 | +0.76% | 142.1만 |
|---|
| 2026.01.05 | ₩21,913 | ₩23,010 | ₩21,873 | ₩22,903 | +4.52% | 108.9만 |
|---|
| 2026.01.02 | ₩22,689 | ₩22,749 | ₩21,726 | ₩21,806 | -3.89% | 103.3만 |
|---|
| 2025.12.31 | ₩22,782 | ₩22,916 | ₩22,475 | ₩22,635 | -0.65% | 72.1만 |
|---|
| 2025.12.30 | ₩22,568 | ₩22,956 | ₩22,501 | ₩22,782 | +0.95% | 100.1만 |
|---|
| 2025.12.29 | ₩22,689 | ₩23,184 | ₩22,475 | ₩22,742 | +0.24% | 91.1만 |
|---|
| 2025.12.26 | ₩22,368 | ₩22,916 | ₩22,274 | ₩22,769 | +1.79% | 53만 |
|---|
| 2025.12.24 | ₩22,595 | ₩22,702 | ₩22,230 | ₩22,488 | -0.47% | 32.8만 |
|---|
| 2025.12.23 | ₩21,966 | ₩22,622 | ₩21,940 | ₩22,448 | +2.19% | 114.8만 |
|---|
| 2025.12.22 | ₩22,100 | ₩22,439 | ₩21,819 | ₩22,033 | -0.30% | 123만 |
|---|
| 2025.12.19 | ₩21,853 | ₩22,207 | ₩21,632 | ₩22,140 | +1.32% | 119.9만 |
|---|
| 2025.12.18 | ₩22,047 | ₩22,154 | ₩21,699 | ₩21,953 | -0.42% | 115.5만 |
|---|
| 2025.12.17 | ₩21,739 | ₩22,388 | ₩21,727 | ₩21,806 | +0.31% | 166.8만 |
|---|
| 2025.12.16 | ₩22,100 | ₩22,608 | ₩21,525 | ₩21,873 | -1.03% | 124.1만 |
|---|
| 2025.12.15 | ₩21,806 | ₩22,501 | ₩21,364 | ₩22,341 | +2.45% | 202.3만 |
|---|
| 2025.12.12 | ₩21,565 | ₩22,983 | ₩21,404 | ₩21,739 | +0.81% | 214.3만 |
|---|
| 2025.12.11 | ₩21,271 | ₩21,699 | ₩20,776 | ₩21,458 | +0.88% | 448.5만 |
|---|
| 2025.12.10 | ₩20,990 | ₩22,180 | ₩20,682 | ₩21,110 | +0.57% | 412.5만 |
|---|
| 2025.12.09 | ₩25,659 | ₩25,766 | ₩20,615 | ₩20,642 | -19.55% | 829.4만 |
|---|
| 2025.12.08 | ₩27,879 | ₩28,414 | ₩25,953 | ₩26,916 | -3.45% | 377.9만 |
|---|
| 2025.12.05 | ₩27,572 | ₩28,000 | ₩27,037 | ₩27,144 | -1.55% | 100만 |
|---|
| 2025.12.04 | ₩27,572 | ₩27,652 | ₩27,117 | ₩27,491 | -0.29% | 82.7만 |
|---|
| 2025.12.03 | ₩27,210 | ₩27,451 | ₩26,742 | ₩27,264 | +0.20% | 72.5만 |
|---|
| 2025.12.02 | ₩26,930 | ₩27,853 | ₩26,863 | ₩26,956 | +0.10% | 69.1만 |
|---|
| 2025.12.01 | ₩26,943 | ₩27,304 | ₩26,729 | ₩26,769 | -0.65% | 73.3만 |
|---|
| 2025.11.28 | ₩27,518 | ₩27,746 | ₩27,224 | ₩27,411 | -0.39% | 24.4만 |
|---|
| 2025.11.26 | ₩27,505 | ₩27,973 | ₩26,930 | ₩27,465 | -0.15% | 79.7만 |
|---|
| 2025.11.25 | ₩26,903 | ₩27,933 | ₩26,615 | ₩27,585 | +2.54% | 215.7만 |
|---|
| 2025.11.24 | ₩26,903 | ₩27,391 | ₩26,675 | ₩27,130 | +0.85% | 53.3만 |
|---|
| 2025.11.21 | ₩25,779 | ₩27,498 | ₩25,297 | ₩26,822 | +4.05% | 127만 |
|---|
| 2025.11.20 | ₩26,100 | ₩26,595 | ₩25,458 | ₩25,485 | -2.36% | 68.8만 |
|---|
| 2025.11.19 | ₩26,341 | ₩26,595 | ₩24,816 | ₩25,672 | -2.54% | 169.6만 |
|---|
| 2025.11.18 | ₩27,759 | ₩28,067 | ₩26,140 | ₩26,220 | -5.54% | 119.2만 |
|---|
| 2025.11.17 | ₩29,057 | ₩29,123 | ₩27,545 | ₩27,558 | -5.16% | 92.7만 |
|---|
| 2025.11.14 | ₩29,899 | ₩30,207 | ₩29,083 | ₩29,123 | -2.60% | 85.6만 |
|---|
| 2025.11.13 | ₩30,729 | ₩30,849 | ₩29,953 | ₩30,140 | -1.92% | 43.7만 |
|---|
| 2025.11.12 | ₩30,488 | ₩31,177 | ₩30,488 | ₩30,970 | +1.58% | 51.6만 |
|---|
| 2025.11.11 | ₩30,261 | ₩30,782 | ₩30,261 | ₩30,434 | +0.57% | 43.6만 |
|---|
| 2025.11.10 | ₩29,725 | ₩30,394 | ₩29,418 | ₩30,261 | +1.80% | 40.6만 |
|---|
| 2025.11.07 | ₩29,164 | ₩30,020 | ₩28,896 | ₩29,458 | +1.01% | 41.9만 |
|---|
| 2025.11.06 | ₩30,247 | ₩30,675 | ₩29,725 | ₩29,792 | -1.50% | 36.5만 |
|---|
| 2025.11.05 | ₩30,047 | ₩30,822 | ₩29,972 | ₩30,327 | +0.94% | 40.5만 |
|---|
| 2025.11.04 | ₩30,261 | ₩30,595 | ₩29,799 | ₩30,154 | -0.35% | 31.9만 |
|---|
| 2025.11.03 | ₩30,368 | ₩30,535 | ₩29,565 | ₩30,408 | +0.13% | 42.8만 |
|---|
| 2025.10.31 | ₩30,421 | ₩31,812 | ₩30,247 | ₩30,287 | -0.44% | 98.3만 |
|---|
| 2025.10.30 | ₩30,742 | ₩31,424 | ₩30,261 | ₩30,314 | -1.39% | 42.4만 |
|---|
| 2025.10.29 | ₩31,103 | ₩31,926 | ₩30,612 | ₩31,063 | -0.13% | 40.6만 |
|---|
| 2025.10.28 | ₩31,331 | ₩31,605 | ₩30,849 | ₩31,317 | -0.04% | 49.3만 |
|---|
| 2025.10.27 | ₩31,732 | ₩31,772 | ₩31,197 | ₩31,398 | -1.05% | 35.2만 |
|---|
| 2025.10.24 | ₩31,705 | ₩32,087 | ₩31,398 | ₩31,411 | -0.93% | 30.3만 |
|---|
| 2025.10.23 | ₩31,264 | ₩32,200 | ₩31,190 | ₩31,424 | +0.51% | 50.2만 |
|---|
| 2025.10.22 | ₩31,103 | ₩31,491 | ₩30,620 | ₩31,371 | +0.86% | 55.6만 |
|---|
| 2025.10.21 | ₩30,542 | ₩31,224 | ₩30,381 | ₩30,916 | +1.23% | 37.1만 |
|---|
| 2025.10.20 | ₩30,354 | ₩31,130 | ₩30,354 | ₩30,689 | +1.10% | 37.9만 |
|---|
| 2025.10.17 | ₩30,100 | ₩30,301 | ₩29,618 | ₩29,819 | -0.93% | 36.2만 |
|---|
| 2025.10.16 | ₩30,689 | ₩31,264 | ₩30,127 | ₩30,434 | -0.83% | 43만 |
|---|
| 2025.10.15 | ₩30,849 | ₩31,317 | ₩30,475 | ₩30,675 | -0.56% | 57만 |
|---|
| 2025.10.14 | ₩29,471 | ₩31,050 | ₩29,164 | ₩30,635 | +3.95% | 51만 |
|---|
| 2025.10.13 | ₩30,127 | ₩30,394 | ₩29,230 | ₩29,752 | -1.24% | 75.7만 |
|---|
| 2025.10.10 | ₩31,960 | ₩32,278 | ₩29,752 | ₩29,779 | -6.82% | 108.9만 |
|---|