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 | ₩14,322 | ₩14,482 | ₩14,134 | ₩14,469 | +1.03% | 53.7만 |
| 2026.10.08 | ₩14,041 | ₩14,282 | ₩13,880 | ₩14,268 | +1.62% | 69.5만 |
| 2026.10.07 | ₩13,719 | ₩14,114 | ₩13,666 | ₩14,054 | +2.44% | 59.6만 |
| 2026.10.06 | ₩14,001 | ₩14,148 | ₩13,545 | ₩13,719 | -2.01% | 60.5만 |
| 2026.10.05 | ₩13,545 | ₩14,041 | ₩13,505 | ₩13,880 | +2.47% | 50.4만 |
| 2026.10.02 | ₩14,014 | ₩14,014 | ₩13,465 | ₩13,478 | -3.82% | 52.9만 |
| 2026.10.01 | ₩14,014 | ₩14,054 | ₩13,552 | ₩13,867 | -1.05% | 60.5만 |
| 2026.09.30 | ₩13,385 | ₩13,893 | ₩13,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,826 |
| +3.30% |
| 61.9만 |
| 2026.09.29 | ₩13,478 | ₩13,586 | ₩13,050 | ₩13,398 | -0.60% | 57.1만 |
|---|
| 2026.09.28 | ₩13,452 | ₩13,619 | ₩13,184 | ₩13,519 | +0.50% | 64.6만 |
|---|
| 2026.09.25 | ₩13,345 | ₩13,719 | ₩13,345 | ₩13,586 | +1.81% | 75.8만 |
|---|
| 2026.09.24 | ₩12,956 | ₩13,452 | ₩12,916 | ₩13,385 | +3.31% | 95만 |
|---|
| 2026.09.23 | ₩13,519 | ₩13,652 | ₩12,916 | ₩12,956 | -4.16% | 75.7만 |
|---|
| 2026.09.22 | ₩13,706 | ₩13,719 | ₩13,378 | ₩13,519 | -1.37% | 47.7만 |
|---|
| 2026.09.21 | ₩13,492 | ₩13,626 | ₩13,244 | ₩13,425 | -0.50% | 79만 |
|---|
| 2026.09.18 | ₩13,746 | ₩13,746 | ₩13,358 | ₩13,438 | -2.24% | 169.2만 |
|---|
| 2026.09.17 | ₩13,639 | ₩13,920 | ₩13,425 | ₩13,760 | +0.88% | 60.2만 |
|---|
| 2026.09.16 | ₩13,746 | ₩13,826 | ₩13,599 | ₩13,706 | -0.29% | 55.4만 |
|---|
| 2026.09.15 | ₩13,920 | ₩14,067 | ₩13,679 | ₩13,853 | -0.48% | 69.2만 |
|---|
| 2026.09.14 | ₩13,880 | ₩14,215 | ₩13,739 | ₩13,947 | +0.48% | 61.9만 |
|---|
| 2026.09.11 | ₩13,545 | ₩13,840 | ₩13,412 | ₩13,800 | +1.88% | 52.7만 |
|---|
| 2026.09.10 | ₩13,666 | ₩13,907 | ₩13,512 | ₩13,612 | -0.39% | 55.7만 |
|---|
| 2026.09.09 | ₩13,706 | ₩13,954 | ₩13,453 | ₩13,840 | +0.98% | 86.1만 |
|---|
| 2026.09.08 | ₩14,041 | ₩14,181 | ₩13,646 | ₩13,679 | -2.57% | 88.3만 |
|---|
| 2026.09.04 | ₩14,830 | ₩14,917 | ₩14,349 | ₩14,643 | -1.26% | 80.8만 |
|---|
| 2026.09.03 | ₩14,750 | ₩15,285 | ₩14,429 | ₩14,857 | +0.73% | 126.2만 |
|---|
| 2026.09.02 | ₩15,781 | ₩16,309 | ₩15,767 | ₩15,861 | +0.51% | 75.8만 |
|---|
| 2026.09.01 | ₩16,048 | ₩16,356 | ₩15,754 | ₩15,848 | -1.25% | 50.6만 |
|---|
| 2026.08.31 | ₩16,022 | ₩16,370 | ₩15,881 | ₩16,343 | +2.01% | 61.3만 |
|---|
| 2026.08.28 | ₩15,794 | ₩16,450 | ₩15,794 | ₩16,263 | +2.97% | 50.9만 |
|---|
| 2026.08.27 | ₩15,754 | ₩16,089 | ₩15,587 | ₩15,874 | +0.76% | 64.5만 |
|---|
| 2026.08.26 | ₩15,219 | ₩15,687 | ₩15,219 | ₩15,526 | +2.02% | 58.5만 |
|---|
| 2026.08.25 | ₩15,580 | ₩15,680 | ₩15,265 | ₩15,419 | -1.03% | 66.5만 |
|---|
| 2026.08.24 | ₩16,102 | ₩16,196 | ₩15,640 | ₩15,647 | -2.83% | 62.7만 |
|---|
| 2026.08.21 | ₩16,089 | ₩16,396 | ₩15,874 | ₩16,222 | +0.83% | 92만 |
|---|
| 2026.08.20 | ₩15,915 | ₩16,182 | ₩15,660 | ₩16,062 | +0.93% | 86.2만 |
|---|
| 2026.08.19 | ₩15,486 | ₩16,263 | ₩15,071 | ₩16,008 | +3.37% | 145.4만 |
|---|
| 2026.08.18 | ₩15,687 | ₩15,805 | ₩15,192 | ₩15,312 | -2.39% | 161.3만 |
|---|
| 2026.08.17 | ₩16,062 | ₩16,443 | ₩15,219 | ₩15,500 | -3.50% | 109.2만 |
|---|
| 2026.08.14 | ₩16,985 | ₩16,985 | ₩16,410 | ₩16,437 | -3.23% | 43.7만 |
|---|
| 2026.08.13 | ₩16,517 | ₩16,959 | ₩16,356 | ₩16,892 | +2.27% | 49.2만 |
|---|
| 2026.08.12 | ₩16,209 | ₩16,423 | ₩15,941 | ₩16,410 | +1.24% | 45.1만 |
|---|
| 2026.08.11 | ₩16,450 | ₩16,925 | ₩16,316 | ₩16,423 | -0.16% | 74.8만 |
|---|
| 2026.08.10 | ₩16,530 | ₩16,758 | ₩16,370 | ₩16,651 | +0.73% | 54.4만 |
|---|
| 2026.08.07 | ₩16,865 | ₩17,414 | ₩16,604 | ₩16,744 | -0.71% | 112.6만 |
|---|
| 2026.08.06 | ₩15,152 | ₩15,386 | ₩15,010 | ₩15,285 | +0.88% | 78.9만 |
|---|
| 2026.08.05 | ₩15,379 | ₩15,419 | ₩15,004 | ₩15,379 | 0.00% | 62.7만 |
|---|
| 2026.08.04 | ₩14,830 | ₩15,386 | ₩14,830 | ₩15,312 | +3.25% | 78.4만 |
|---|
| 2026.08.03 | ₩14,710 | ₩15,245 | ₩14,650 | ₩15,125 | +2.82% | 103.5만 |
|---|
| 2026.07.31 | ₩14,108 | ₩14,469 | ₩13,954 | ₩14,362 | +1.80% | 66.1만 |
|---|
| 2026.07.30 | ₩14,482 | ₩14,518 | ₩13,615 | ₩14,201 | -1.94% | 105.7만 |
|---|
| 2026.07.29 | ₩14,549 | ₩15,031 | ₩14,469 | ₩14,911 | +2.48% | 58.7만 |
|---|
| 2026.07.28 | ₩14,442 | ₩14,643 | ₩14,241 | ₩14,536 | +0.65% | 70.4만 |
|---|
| 2026.07.27 | ₩13,893 | ₩14,482 | ₩13,893 | ₩14,228 | +2.41% | 82.5만 |
|---|
| 2026.07.24 | ₩13,318 | ₩13,847 | ₩13,226 | ₩13,679 | +2.71% | 89.6만 |
|---|
| 2026.07.23 | ₩13,532 | ₩13,699 | ₩12,943 | ₩13,117 | -3.07% | 67.8만 |
|---|
| 2026.07.22 | ₩14,241 | ₩14,241 | ₩13,325 | ₩13,398 | -5.92% | 69.1만 |
|---|
| 2026.07.21 | ₩13,880 | ₩14,375 | ₩13,880 | ₩14,188 | +2.22% | 58.4만 |
|---|
| 2026.07.20 | ₩14,161 | ₩14,382 | ₩13,960 | ₩14,295 | +0.95% | 50만 |
|---|
| 2026.07.17 | ₩14,456 | ₩14,723 | ₩14,121 | ₩14,335 | -0.83% | 61.4만 |
|---|
| 2026.07.16 | ₩14,442 | ₩14,830 | ₩14,322 | ₩14,576 | +0.93% | 59.6만 |
|---|
| 2026.07.15 | ₩14,429 | ₩14,650 | ₩14,275 | ₩14,402 | -0.19% | 77.2만 |
|---|
| 2026.07.14 | ₩14,322 | ₩14,556 | ₩14,188 | ₩14,375 | +0.37% | 59.2만 |
|---|
| 2026.07.13 | ₩14,523 | ₩14,991 | ₩14,415 | ₩14,763 | +1.66% | 100.5만 |
|---|
| 2026.07.10 | ₩14,790 | ₩14,790 | ₩14,121 | ₩14,349 | -2.99% | 66.3만 |
|---|
| 2026.07.09 | ₩13,947 | ₩14,496 | ₩13,746 | ₩14,482 | +3.84% | 67.8만 |
|---|
| 2026.07.08 | ₩14,268 | ₩14,509 | ₩14,148 | ₩14,268 | 0.00% | 76만 |
|---|
| 2026.07.07 | ₩15,178 | ₩15,352 | ₩14,496 | ₩14,656 | -3.44% | 76.6만 |
|---|
| 2026.07.06 | ₩14,509 | ₩15,031 | ₩14,401 | ₩14,857 | +2.40% | 84.3만 |
|---|
| 2026.07.02 | ₩14,282 | ₩14,804 | ₩14,282 | ₩14,643 | +2.53% | 100만 |
|---|
| 2026.07.01 | ₩14,175 | ₩14,697 | ₩14,081 | ₩14,349 | +1.23% | 90.3만 |
|---|
| 2026.06.30 | ₩13,586 | ₩13,947 | ₩13,398 | ₩13,773 | +1.38% | 103.2만 |
|---|
| 2026.06.29 | ₩13,345 | ₩13,773 | ₩13,050 | ₩13,773 | +3.21% | 133.1만 |
|---|
| 2026.06.26 | ₩12,314 | ₩13,478 | ₩12,314 | ₩13,478 | +9.46% | 299.7만 |
|---|
| 2026.06.25 | ₩12,782 | ₩12,849 | ₩12,180 | ₩12,220 | -4.40% | 126.7만 |
|---|
| 2026.06.24 | ₩12,260 | ₩13,043 | ₩12,207 | ₩12,836 | +4.69% | 114.3만 |
|---|
| 2026.06.23 | ₩12,220 | ₩12,448 | ₩12,153 | ₩12,247 | +0.22% | 81.3만 |
|---|
| 2026.06.22 | ₩12,461 | ₩12,742 | ₩11,919 | ₩11,939 | -4.19% | 125.5만 |
|---|
| 2026.06.18 | ₩12,381 | ₩12,689 | ₩12,140 | ₩12,555 | +1.41% | 139.6만 |
|---|
| 2026.06.17 | ₩12,635 | ₩12,930 | ₩12,368 | ₩12,515 | -0.95% | 141.6만 |
|---|
| 2026.06.16 | ₩12,194 | ₩12,635 | ₩12,069 | ₩12,635 | +3.62% | 103.5만 |
|---|
| 2026.06.15 | ₩12,140 | ₩12,568 | ₩12,100 | ₩12,247 | +0.88% | 115.2만 |
|---|
| 2026.06.12 | ₩11,953 | ₩12,220 | ₩11,738 | ₩12,127 | +1.46% | 90.2만 |
|---|
| 2026.06.11 | ₩12,100 | ₩12,301 | ₩11,725 | ₩12,113 | +0.11% | 101.2만 |
|---|
| 2026.06.10 | ₩12,327 | ₩12,501 | ₩12,113 | ₩12,234 | -0.76% | 106.8만 |
|---|
| 2026.06.09 | ₩12,341 | ₩12,903 | ₩12,207 | ₩12,434 | +0.76% | 88.5만 |
|---|
| 2026.06.08 | ₩12,662 | ₩12,729 | ₩12,388 | ₩12,501 | -1.27% | 95.3만 |
|---|
| 2026.06.05 | ₩12,997 | ₩13,104 | ₩12,555 | ₩12,769 | -1.75% | 113.6만 |
|---|
| 2026.06.04 | ₩13,197 | ₩13,572 | ₩12,916 | ₩12,970 | -1.72% | 147.3만 |
|---|
| 2026.06.03 | ₩13,626 | ₩13,659 | ₩12,742 | ₩12,916 | -5.21% | 149.9만 |
|---|
| 2026.06.02 | ₩13,867 | ₩14,094 | ₩13,565 | ₩13,867 | 0.00% | 188.6만 |
|---|
| 2026.06.01 | ₩13,398 | ₩14,268 | ₩12,997 | ₩14,268 | +6.49% | 220.8만 |
|---|
| 2026.05.29 | ₩12,448 | ₩13,278 | ₩11,979 | ₩13,197 | +6.02% | 351.6만 |
|---|
| 2026.05.28 | ₩14,429 | ₩14,670 | ₩12,408 | ₩12,649 | -12.34% | 554.2만 |
|---|
| 2026.05.27 | ₩11,993 | ₩12,381 | ₩11,946 | ₩12,220 | +1.90% | 205.1만 |
|---|
| 2026.05.26 | ₩12,020 | ₩12,040 | ₩11,556 | ₩11,979 | -0.33% | 126.9만 |
|---|
| 2026.05.22 | ₩11,752 | ₩12,020 | ₩11,686 | ₩11,939 | +1.59% | 159.4만 |
|---|
| 2026.05.21 | ₩11,658 | ₩11,805 | ₩11,390 | ₩11,752 | +0.80% | 120.8만 |
|---|
| 2026.05.20 | ₩11,832 | ₩11,979 | ₩11,270 | ₩11,846 | +0.11% | 186.9만 |
|---|
| 2026.05.19 | ₩12,421 | ₩12,608 | ₩12,033 | ₩12,274 | -1.19% | 145.4만 |
|---|
| 2026.05.18 | ₩11,846 | ₩12,341 | ₩11,712 | ₩12,153 | +2.60% | 170.8만 |
|---|
| 2026.05.15 | ₩11,498 | ₩12,100 | ₩11,498 | ₩11,738 | +2.10% | 155.1만 |
|---|
| 2026.05.14 | ₩12,207 | ₩12,394 | ₩11,564 | ₩11,738 | -3.84% | 188.6만 |
|---|
| 2026.05.13 | ₩12,635 | ₩12,809 | ₩12,020 | ₩12,301 | -2.65% | 114.2만 |
|---|
| 2026.05.12 | ₩12,716 | ₩12,956 | ₩12,608 | ₩12,863 | +1.16% | 105.1만 |
|---|
| 2026.05.11 | ₩13,519 | ₩13,666 | ₩12,716 | ₩12,809 | -5.25% | 98.4만 |
|---|
| 2026.05.08 | ₩12,997 | ₩13,746 | ₩12,890 | ₩13,612 | +4.74% | 127.4만 |
|---|
| 2026.05.07 | ₩12,836 | ₩13,445 | ₩12,796 | ₩13,157 | +2.50% | 138.3만 |
|---|
| 2026.05.06 | ₩12,809 | ₩12,809 | ₩12,501 | ₩12,756 | -0.42% | 97.8만 |
|---|
| 2026.05.05 | ₩12,782 | ₩12,997 | ₩12,615 | ₩12,916 | +1.05% | 96만 |
|---|
| 2026.05.04 | ₩12,970 | ₩13,291 | ₩12,776 | ₩12,943 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩12,635 | ₩13,077 | ₩12,408 | ₩12,943 | +2.44% | 163.1만 |
|---|
| 2026.04.30 | ₩12,314 | ₩12,374 | ₩11,846 | ₩12,327 | +0.11% | 131.2만 |
|---|
| 2026.04.29 | ₩12,555 | ₩12,588 | ₩12,220 | ₩12,542 | -0.11% | 90만 |
|---|
| 2026.04.28 | ₩12,943 | ₩13,259 | ₩12,528 | ₩12,608 | -2.59% | 102.1만 |
|---|
| 2026.04.27 | ₩12,702 | ₩13,090 | ₩12,662 | ₩12,876 | +1.37% | 160.9만 |
|---|
| 2026.04.24 | ₩11,819 | ₩12,782 | ₩11,658 | ₩12,769 | +8.04% | 146.3만 |
|---|
| 2026.04.23 | ₩12,314 | ₩12,314 | ₩11,672 | ₩11,846 | -3.80% | 142.4만 |
|---|
| 2026.04.22 | ₩12,515 | ₩12,796 | ₩12,341 | ₩12,475 | -0.32% | 125.5만 |
|---|
| 2026.04.21 | ₩12,716 | ₩13,197 | ₩12,475 | ₩12,528 | -1.47% | 127.8만 |
|---|
| 2026.04.20 | ₩12,127 | ₩12,662 | ₩12,046 | ₩12,622 | +4.08% | 143.9만 |
|---|
| 2026.04.17 | ₩12,421 | ₩12,714 | ₩12,220 | ₩12,274 | -1.19% | 159.9만 |
|---|
| 2026.04.16 | ₩12,153 | ₩12,575 | ₩12,140 | ₩12,274 | +0.99% | 160.1만 |
|---|
| 2026.04.15 | ₩11,498 | ₩12,220 | ₩11,484 | ₩12,127 | +5.47% | 173.1만 |
|---|
| 2026.04.14 | ₩11,484 | ₩11,825 | ₩11,417 | ₩11,511 | +0.23% | 149.9만 |
|---|
| 2026.04.13 | ₩10,748 | ₩11,507 | ₩10,721 | ₩11,457 | +6.60% | 220.2만 |
|---|
| 2026.04.10 | ₩10,828 | ₩10,909 | ₩10,433 | ₩10,788 | -0.37% | 262.4만 |
|---|
| 2026.04.09 | ₩11,524 | ₩11,564 | ₩10,721 | ₩10,828 | -6.04% | 220만 |
|---|
| 2026.04.08 | ₩12,555 | ₩12,622 | ₩11,558 | ₩11,712 | -6.72% | 186.5만 |
|---|
| 2026.04.07 | ₩12,194 | ₩12,622 | ₩12,006 | ₩12,127 | -0.55% | 268.7만 |
|---|
| 2026.04.06 | ₩11,564 | ₩12,314 | ₩11,190 | ₩12,247 | +5.90% | 331.3만 |
|---|
| 2026.04.02 | ₩11,457 | ₩11,457 | ₩10,862 | ₩11,203 | -2.22% | 353.5만 |
|---|
| 2026.04.01 | ₩11,243 | ₩11,720 | ₩10,889 | ₩11,243 | 0.00% | 430.4만 |
|---|
| 2026.03.31 | ₩10,735 | ₩12,046 | ₩10,400 | ₩11,216 | +4.49% | 1631.9만 |
|---|
| 2026.03.30 | ₩14,723 | ₩15,326 | ₩14,723 | ₩15,272 | +3.73% | 304.7만 |
|---|
| 2026.03.27 | ₩15,406 | ₩15,506 | ₩14,616 | ₩14,697 | -4.60% | 128.4만 |
|---|
| 2026.03.26 | ₩14,978 | ₩15,794 | ₩14,897 | ₩15,593 | +4.11% | 114.8만 |
|---|
| 2026.03.25 | ₩15,326 | ₩15,352 | ₩14,576 | ₩15,098 | -1.48% | 91.6만 |
|---|
| 2026.03.24 | ₩15,366 | ₩15,560 | ₩14,884 | ₩15,098 | -1.74% | 193만 |
|---|
| 2026.03.23 | ₩16,022 | ₩16,450 | ₩15,553 | ₩15,794 | -1.42% | 149.6만 |
|---|
| 2026.03.20 | ₩16,517 | ₩16,537 | ₩15,553 | ₩15,874 | -3.89% | 221.6만 |
|---|
| 2026.03.19 | ₩15,018 | ₩15,801 | ₩14,917 | ₩15,754 | +4.90% | 344.8만 |
|---|
| 2026.03.18 | ₩14,777 | ₩15,085 | ₩14,603 | ₩14,991 | +1.45% | 206.1만 |
|---|
| 2026.03.17 | ₩15,172 | ₩15,299 | ₩14,790 | ₩14,978 | -1.28% | 169.8만 |
|---|
| 2026.03.16 | ₩14,683 | ₩15,098 | ₩14,389 | ₩14,710 | +0.18% | 125만 |
|---|
| 2026.03.13 | ₩14,937 | ₩15,085 | ₩14,415 | ₩14,683 | -1.70% | 158.2만 |
|---|
| 2026.03.12 | ₩15,071 | ₩15,453 | ₩14,710 | ₩14,723 | -2.31% | 157.9만 |
|---|
| 2026.03.11 | ₩15,807 | ₩15,807 | ₩14,931 | ₩15,178 | -3.98% | 128.7만 |
|---|
| 2026.03.10 | ₩16,089 | ₩16,503 | ₩15,098 | ₩15,727 | -2.25% | 155.6만 |
|---|
| 2026.03.09 | ₩15,620 | ₩16,249 | ₩15,406 | ₩16,142 | +3.34% | 137.3만 |
|---|
| 2026.03.06 | ₩16,276 | ₩16,370 | ₩15,640 | ₩16,129 | -0.90% | 127.2만 |
|---|
| 2026.03.05 | ₩16,878 | ₩17,179 | ₩15,741 | ₩16,169 | -4.20% | 273.4만 |
|---|
| 2026.03.04 | ₩16,704 | ₩17,240 | ₩16,530 | ₩16,905 | +1.20% | 115만 |
|---|
| 2026.03.03 | ₩16,075 | ₩16,851 | ₩15,848 | ₩16,557 | +3.00% | 134.5만 |
|---|
| 2026.03.02 | ₩16,048 | ₩16,530 | ₩16,048 | ₩16,423 | +2.34% | 86.5만 |
|---|
| 2026.02.27 | ₩16,062 | ₩16,657 | ₩15,807 | ₩16,503 | +2.75% | 200.1만 |
|---|
| 2026.02.26 | ₩15,888 | ₩16,664 | ₩15,868 | ₩16,503 | +3.88% | 122.7만 |
|---|
| 2026.02.25 | ₩15,727 | ₩15,955 | ₩15,138 | ₩15,834 | +0.68% | 81.1만 |
|---|
| 2026.02.24 | ₩15,553 | ₩15,928 | ₩15,299 | ₩15,607 | +0.34% | 160.8만 |
|---|
| 2026.02.23 | ₩16,691 | ₩17,012 | ₩15,446 | ₩15,660 | -6.17% | 165.2만 |
|---|
| 2026.02.20 | ₩16,731 | ₩17,159 | ₩16,370 | ₩17,012 | +1.68% | 211.1만 |
|---|
| 2026.02.19 | ₩16,048 | ₩16,878 | ₩15,794 | ₩16,838 | +4.92% | 215.3만 |
|---|
| 2026.02.18 | ₩15,848 | ₩16,423 | ₩15,687 | ₩16,196 | +2.20% | 267.1만 |
|---|
| 2026.02.17 | ₩16,276 | ₩16,514 | ₩15,714 | ₩15,834 | -2.71% | 193.2만 |
|---|
| 2026.02.13 | ₩15,981 | ₩16,677 | ₩15,787 | ₩15,995 | +0.08% | 156만 |
|---|
| 2026.02.12 | ₩16,664 | ₩16,825 | ₩15,493 | ₩15,874 | -4.74% | 358.7만 |
|---|
| 2026.02.11 | ₩16,798 | ₩16,878 | ₩16,209 | ₩16,731 | -0.40% | 277만 |
|---|
| 2026.02.10 | ₩16,517 | ₩17,052 | ₩16,396 | ₩16,611 | +0.57% | 402.6만 |
|---|
| 2026.02.09 | ₩16,490 | ₩16,490 | ₩15,620 | ₩16,356 | -0.81% | 146.7만 |
|---|
| 2026.02.06 | ₩16,865 | ₩16,965 | ₩16,142 | ₩16,329 | -3.17% | 200.5만 |
|---|
| 2026.02.05 | ₩16,985 | ₩17,427 | ₩16,691 | ₩16,851 | -0.79% | 227.7만 |
|---|
| 2026.02.04 | ₩16,892 | ₩17,426 | ₩16,343 | ₩17,173 | +1.66% | 299만 |
|---|
| 2026.02.03 | ₩17,574 | ₩17,728 | ₩16,798 | ₩17,106 | -2.67% | 331.1만 |
|---|
| 2026.02.02 | ₩17,949 | ₩18,310 | ₩17,521 | ₩17,681 | -1.49% | 112.4만 |
|---|
| 2026.01.30 | ₩18,565 | ₩18,806 | ₩17,936 | ₩17,976 | -3.17% | 138만 |
|---|
| 2026.01.29 | ₩19,475 | ₩19,475 | ₩18,337 | ₩18,672 | -4.12% | 212만 |
|---|
| 2026.01.28 | ₩20,332 | ₩20,465 | ₩19,622 | ₩19,622 | -3.49% | 85.8만 |
|---|
| 2026.01.27 | ₩20,907 | ₩21,081 | ₩19,602 | ₩20,332 | -2.75% | 158.4만 |
|---|
| 2026.01.26 | ₩21,094 | ₩21,456 | ₩20,907 | ₩21,041 | -0.25% | 89.6만 |
|---|
| 2026.01.23 | ₩20,974 | ₩21,389 | ₩20,808 | ₩21,202 | +1.08% | 90.7만 |
|---|
| 2026.01.22 | ₩21,028 | ₩21,335 | ₩20,827 | ₩21,148 | +0.57% | 110만 |
|---|
| 2026.01.21 | ₩21,188 | ₩21,321 | ₩20,613 | ₩20,907 | -1.33% | 116.7만 |
|---|
| 2026.01.20 | ₩21,335 | ₩21,904 | ₩20,880 | ₩21,054 | -1.32% | 88.8만 |
|---|
| 2026.01.16 | ₩21,991 | ₩22,145 | ₩21,564 | ₩21,938 | -0.24% | 99.1만 |
|---|
| 2026.01.15 | ₩21,576 | ₩22,192 | ₩21,576 | ₩22,018 | +2.05% | 140.6만 |
|---|
| 2026.01.14 | ₩22,031 | ₩22,129 | ₩21,529 | ₩21,563 | -2.13% | 80.4만 |
|---|
| 2026.01.13 | ₩22,875 | ₩22,982 | ₩21,816 | ₩22,192 | -2.98% | 91.9만 |
|---|
| 2026.01.12 | ₩22,901 | ₩23,062 | ₩22,399 | ₩22,942 | +0.18% | 76만 |
|---|
| 2026.01.09 | ₩22,955 | ₩23,437 | ₩22,312 | ₩23,062 | +0.47% | 104.1만 |
|---|
| 2026.01.08 | ₩23,383 | ₩23,557 | ₩22,486 | ₩22,620 | -3.26% | 93.5만 |
|---|
| 2026.01.07 | ₩23,397 | ₩23,548 | ₩22,968 | ₩23,450 | +0.23% | 84.7만 |
|---|
| 2026.01.06 | ₩22,901 | ₩23,530 | ₩22,861 | ₩23,075 | +0.76% | 142.1만 |
|---|
| 2026.01.05 | ₩21,924 | ₩23,022 | ₩21,884 | ₩22,915 | +4.52% | 108.9만 |
|---|
| 2026.01.02 | ₩22,701 | ₩22,761 | ₩21,737 | ₩21,817 | -3.89% | 103.3만 |
|---|
| 2025.12.31 | ₩22,794 | ₩22,928 | ₩22,486 | ₩22,647 | -0.65% | 72.1만 |
|---|
| 2025.12.30 | ₩22,580 | ₩22,968 | ₩22,513 | ₩22,794 | +0.95% | 100.1만 |
|---|
| 2025.12.29 | ₩22,701 | ₩23,196 | ₩22,486 | ₩22,754 | +0.24% | 91.1만 |
|---|
| 2025.12.26 | ₩22,379 | ₩22,928 | ₩22,286 | ₩22,781 | +1.79% | 53만 |
|---|
| 2025.12.24 | ₩22,607 | ₩22,714 | ₩22,242 | ₩22,500 | -0.47% | 32.8만 |
|---|
| 2025.12.23 | ₩21,978 | ₩22,634 | ₩21,951 | ₩22,460 | +2.19% | 114.8만 |
|---|
| 2025.12.22 | ₩22,112 | ₩22,450 | ₩21,831 | ₩22,045 | -0.30% | 123만 |
|---|
| 2025.12.19 | ₩21,864 | ₩22,219 | ₩21,643 | ₩22,152 | +1.32% | 119.9만 |
|---|
| 2025.12.18 | ₩22,058 | ₩22,165 | ₩21,710 | ₩21,964 | -0.42% | 115.5만 |
|---|
| 2025.12.17 | ₩21,750 | ₩22,399 | ₩21,738 | ₩21,817 | +0.31% | 166.8만 |
|---|
| 2025.12.16 | ₩22,112 | ₩22,620 | ₩21,536 | ₩21,884 | -1.03% | 124.1만 |
|---|
| 2025.12.15 | ₩21,817 | ₩22,513 | ₩21,376 | ₩22,353 | +2.45% | 202.3만 |
|---|
| 2025.12.12 | ₩21,576 | ₩22,995 | ₩21,416 | ₩21,750 | +0.81% | 214.3만 |
|---|
| 2025.12.11 | ₩21,282 | ₩21,710 | ₩20,787 | ₩21,469 | +0.88% | 448.5만 |
|---|
| 2025.12.10 | ₩21,001 | ₩22,192 | ₩20,693 | ₩21,121 | +0.57% | 412.5만 |
|---|
| 2025.12.09 | ₩25,672 | ₩25,779 | ₩20,626 | ₩20,653 | -19.55% | 829.4만 |
|---|
| 2025.12.08 | ₩27,894 | ₩28,429 | ₩25,967 | ₩26,930 | -3.45% | 377.9만 |
|---|
| 2025.12.05 | ₩27,586 | ₩28,014 | ₩27,051 | ₩27,158 | -1.55% | 100만 |
|---|
| 2025.12.04 | ₩27,586 | ₩27,666 | ₩27,131 | ₩27,506 | -0.29% | 82.7만 |
|---|
| 2025.12.03 | ₩27,225 | ₩27,466 | ₩26,756 | ₩27,278 | +0.20% | 72.5만 |
|---|
| 2025.12.02 | ₩26,944 | ₩27,867 | ₩26,877 | ₩26,970 | +0.10% | 69.1만 |
|---|
| 2025.12.01 | ₩26,957 | ₩27,318 | ₩26,743 | ₩26,783 | -0.65% | 73.3만 |
|---|
| 2025.11.28 | ₩27,533 | ₩27,760 | ₩27,238 | ₩27,425 | -0.39% | 24.4만 |
|---|
| 2025.11.26 | ₩27,519 | ₩27,988 | ₩26,944 | ₩27,479 | -0.15% | 79.7만 |
|---|
| 2025.11.25 | ₩26,917 | ₩27,947 | ₩26,629 | ₩27,599 | +2.54% | 215.7만 |
|---|
| 2025.11.24 | ₩26,917 | ₩27,405 | ₩26,689 | ₩27,144 | +0.85% | 53.3만 |
|---|
| 2025.11.21 | ₩25,793 | ₩27,512 | ₩25,311 | ₩26,837 | +4.05% | 127만 |
|---|
| 2025.11.20 | ₩26,114 | ₩26,609 | ₩25,471 | ₩25,498 | -2.36% | 68.8만 |
|---|
| 2025.11.19 | ₩26,355 | ₩26,609 | ₩24,829 | ₩25,685 | -2.54% | 169.6만 |
|---|
| 2025.11.18 | ₩27,773 | ₩28,081 | ₩26,154 | ₩26,234 | -5.54% | 119.2만 |
|---|
| 2025.11.17 | ₩29,072 | ₩29,139 | ₩27,559 | ₩27,573 | -5.16% | 92.7만 |
|---|
| 2025.11.14 | ₩29,915 | ₩30,223 | ₩29,099 | ₩29,139 | -2.60% | 85.6만 |
|---|
| 2025.11.13 | ₩30,745 | ₩30,865 | ₩29,969 | ₩30,156 | -1.92% | 43.7만 |
|---|
| 2025.11.12 | ₩30,504 | ₩31,193 | ₩30,504 | ₩30,986 | +1.58% | 51.6만 |
|---|
| 2025.11.11 | ₩30,276 | ₩30,798 | ₩30,276 | ₩30,450 | +0.57% | 43.6만 |
|---|
| 2025.11.10 | ₩29,741 | ₩30,410 | ₩29,433 | ₩30,276 | +1.80% | 40.6만 |
|---|
| 2025.11.07 | ₩29,179 | ₩30,035 | ₩28,911 | ₩29,473 | +1.01% | 41.9만 |
|---|
| 2025.11.06 | ₩30,263 | ₩30,691 | ₩29,741 | ₩29,808 | -1.50% | 36.5만 |
|---|
| 2025.11.05 | ₩30,062 | ₩30,839 | ₩29,987 | ₩30,343 | +0.94% | 40.5만 |
|---|
| 2025.11.04 | ₩30,276 | ₩30,611 | ₩29,815 | ₩30,169 | -0.35% | 31.9만 |
|---|
| 2025.11.03 | ₩30,383 | ₩30,551 | ₩29,580 | ₩30,424 | +0.13% | 42.8만 |
|---|
| 2025.10.31 | ₩30,437 | ₩31,829 | ₩30,263 | ₩30,303 | -0.44% | 98.3만 |
|---|
| 2025.10.30 | ₩30,758 | ₩31,441 | ₩30,276 | ₩30,330 | -1.39% | 42.4만 |
|---|
| 2025.10.29 | ₩31,120 | ₩31,943 | ₩30,628 | ₩31,080 | -0.13% | 40.6만 |
|---|
| 2025.10.28 | ₩31,347 | ₩31,622 | ₩30,865 | ₩31,334 | -0.04% | 49.3만 |
|---|
| 2025.10.27 | ₩31,749 | ₩31,789 | ₩31,213 | ₩31,414 | -1.05% | 35.2만 |
|---|
| 2025.10.24 | ₩31,722 | ₩32,103 | ₩31,414 | ₩31,428 | -0.93% | 30.3만 |
|---|
| 2025.10.23 | ₩31,280 | ₩32,217 | ₩31,207 | ₩31,441 | +0.51% | 50.2만 |
|---|
| 2025.10.22 | ₩31,120 | ₩31,508 | ₩30,636 | ₩31,387 | +0.86% | 55.6만 |
|---|
| 2025.10.21 | ₩30,557 | ₩31,240 | ₩30,397 | ₩30,932 | +1.23% | 37.1만 |
|---|
| 2025.10.20 | ₩30,370 | ₩31,146 | ₩30,370 | ₩30,705 | +1.10% | 37.9만 |
|---|
| 2025.10.17 | ₩30,116 | ₩30,317 | ₩29,634 | ₩29,835 | -0.93% | 36.2만 |
|---|
| 2025.10.16 | ₩30,705 | ₩31,280 | ₩30,143 | ₩30,450 | -0.83% | 43만 |
|---|
| 2025.10.15 | ₩30,865 | ₩31,334 | ₩30,491 | ₩30,691 | -0.56% | 57만 |
|---|
| 2025.10.14 | ₩29,487 | ₩31,066 | ₩29,179 | ₩30,651 | +3.95% | 51만 |
|---|
| 2025.10.13 | ₩30,143 | ₩30,410 | ₩29,246 | ₩29,768 | -1.24% | 75.7만 |
|---|
| 2025.10.10 | ₩31,976 | ₩32,295 | ₩29,768 | ₩29,795 | -6.82% | 108.9만 |
|---|