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 | ₩14,358 | ₩14,519 | ₩14,170 | ₩14,506 | +1.03% | 53.7만 |
| 2026.10.08 | ₩14,076 | ₩14,318 | ₩13,915 | ₩14,304 | +1.62% | 69.5만 |
| 2026.10.07 | ₩13,754 | ₩14,150 | ₩13,700 | ₩14,090 | +2.44% | 59.6만 |
| 2026.10.06 | ₩14,036 | ₩14,184 | ₩13,580 | ₩13,754 | -2.01% | 60.5만 |
| 2026.10.05 | ₩13,580 | ₩14,076 | ₩13,539 | ₩13,915 | +2.47% | 50.4만 |
| 2026.10.02 | ₩14,049 | ₩14,049 | ₩13,499 | ₩13,513 | -3.82% | 52.9만 |
| 2026.10.01 | ₩14,049 | ₩14,090 | ₩13,586 | ₩13,902 | -1.05% | 60.5만 |
| 2026.09.30 | ₩13,419 | ₩13,929 | ₩13,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,862 |
| +3.30% |
| 61.9만 |
| 2026.09.29 | ₩13,513 | ₩13,620 | ₩13,083 | ₩13,432 | -0.60% | 57.1만 |
|---|
| 2026.09.28 | ₩13,486 | ₩13,654 | ₩13,217 | ₩13,553 | +0.50% | 64.6만 |
|---|
| 2026.09.25 | ₩13,378 | ₩13,754 | ₩13,378 | ₩13,620 | +1.81% | 75.8만 |
|---|
| 2026.09.24 | ₩12,989 | ₩13,486 | ₩12,949 | ₩13,419 | +3.31% | 95만 |
|---|
| 2026.09.23 | ₩13,553 | ₩13,687 | ₩12,949 | ₩12,989 | -4.16% | 75.7만 |
|---|
| 2026.09.22 | ₩13,741 | ₩13,754 | ₩13,412 | ₩13,553 | -1.37% | 47.7만 |
|---|
| 2026.09.21 | ₩13,526 | ₩13,660 | ₩13,278 | ₩13,459 | -0.50% | 79만 |
|---|
| 2026.09.18 | ₩13,781 | ₩13,781 | ₩13,392 | ₩13,472 | -2.24% | 169.2만 |
|---|
| 2026.09.17 | ₩13,674 | ₩13,955 | ₩13,459 | ₩13,794 | +0.88% | 60.2만 |
|---|
| 2026.09.16 | ₩13,781 | ₩13,862 | ₩13,633 | ₩13,741 | -0.29% | 55.4만 |
|---|
| 2026.09.15 | ₩13,955 | ₩14,103 | ₩13,714 | ₩13,888 | -0.48% | 69.2만 |
|---|
| 2026.09.14 | ₩13,915 | ₩14,251 | ₩13,774 | ₩13,982 | +0.48% | 61.9만 |
|---|
| 2026.09.11 | ₩13,580 | ₩13,875 | ₩13,446 | ₩13,835 | +1.88% | 52.7만 |
|---|
| 2026.09.10 | ₩13,700 | ₩13,942 | ₩13,546 | ₩13,647 | -0.39% | 55.7만 |
|---|
| 2026.09.09 | ₩13,741 | ₩13,989 | ₩13,487 | ₩13,875 | +0.98% | 86.1만 |
|---|
| 2026.09.08 | ₩14,076 | ₩14,217 | ₩13,680 | ₩13,714 | -2.57% | 88.3만 |
|---|
| 2026.09.04 | ₩14,868 | ₩14,955 | ₩14,385 | ₩14,680 | -1.26% | 80.8만 |
|---|
| 2026.09.03 | ₩14,787 | ₩15,324 | ₩14,465 | ₩14,895 | +0.73% | 126.2만 |
|---|
| 2026.09.02 | ₩15,821 | ₩16,351 | ₩15,807 | ₩15,901 | +0.51% | 75.8만 |
|---|
| 2026.09.01 | ₩16,089 | ₩16,398 | ₩15,794 | ₩15,888 | -1.25% | 50.6만 |
|---|
| 2026.08.31 | ₩16,062 | ₩16,411 | ₩15,921 | ₩16,384 | +2.01% | 61.3만 |
|---|
| 2026.08.28 | ₩15,834 | ₩16,492 | ₩15,834 | ₩16,304 | +2.97% | 50.9만 |
|---|
| 2026.08.27 | ₩15,794 | ₩16,129 | ₩15,626 | ₩15,915 | +0.76% | 64.5만 |
|---|
| 2026.08.26 | ₩15,257 | ₩15,727 | ₩15,257 | ₩15,566 | +2.02% | 58.5만 |
|---|
| 2026.08.25 | ₩15,619 | ₩15,720 | ₩15,304 | ₩15,458 | -1.03% | 66.5만 |
|---|
| 2026.08.24 | ₩16,143 | ₩16,237 | ₩15,680 | ₩15,686 | -2.83% | 62.7만 |
|---|
| 2026.08.21 | ₩16,129 | ₩16,438 | ₩15,915 | ₩16,263 | +0.83% | 92만 |
|---|
| 2026.08.20 | ₩15,955 | ₩16,223 | ₩15,700 | ₩16,102 | +0.93% | 86.2만 |
|---|
| 2026.08.19 | ₩15,525 | ₩16,304 | ₩15,109 | ₩16,049 | +3.37% | 145.4만 |
|---|
| 2026.08.18 | ₩15,727 | ₩15,845 | ₩15,230 | ₩15,351 | -2.39% | 161.3만 |
|---|
| 2026.08.17 | ₩16,102 | ₩16,485 | ₩15,257 | ₩15,539 | -3.50% | 109.2만 |
|---|
| 2026.08.14 | ₩17,028 | ₩17,028 | ₩16,451 | ₩16,478 | -3.23% | 43.7만 |
|---|
| 2026.08.13 | ₩16,559 | ₩17,001 | ₩16,398 | ₩16,934 | +2.27% | 49.2만 |
|---|
| 2026.08.12 | ₩16,250 | ₩16,465 | ₩15,982 | ₩16,451 | +1.24% | 45.1만 |
|---|
| 2026.08.11 | ₩16,492 | ₩16,968 | ₩16,357 | ₩16,465 | -0.16% | 74.8만 |
|---|
| 2026.08.10 | ₩16,572 | ₩16,800 | ₩16,411 | ₩16,693 | +0.73% | 54.4만 |
|---|
| 2026.08.07 | ₩16,908 | ₩17,458 | ₩16,646 | ₩16,787 | -0.71% | 112.6만 |
|---|
| 2026.08.06 | ₩15,190 | ₩15,425 | ₩15,048 | ₩15,324 | +0.88% | 78.9만 |
|---|
| 2026.08.05 | ₩15,418 | ₩15,458 | ₩15,042 | ₩15,418 | 0.00% | 62.7만 |
|---|
| 2026.08.04 | ₩14,868 | ₩15,425 | ₩14,868 | ₩15,351 | +3.25% | 78.4만 |
|---|
| 2026.08.03 | ₩14,747 | ₩15,284 | ₩14,687 | ₩15,163 | +2.82% | 103.5만 |
|---|
| 2026.07.31 | ₩14,143 | ₩14,506 | ₩13,989 | ₩14,398 | +1.80% | 66.1만 |
|---|
| 2026.07.30 | ₩14,519 | ₩14,555 | ₩13,650 | ₩14,237 | -1.94% | 105.7만 |
|---|
| 2026.07.29 | ₩14,586 | ₩15,069 | ₩14,506 | ₩14,948 | +2.48% | 58.7만 |
|---|
| 2026.07.28 | ₩14,479 | ₩14,680 | ₩14,277 | ₩14,573 | +0.65% | 70.4만 |
|---|
| 2026.07.27 | ₩13,929 | ₩14,519 | ₩13,929 | ₩14,264 | +2.41% | 82.5만 |
|---|
| 2026.07.24 | ₩13,352 | ₩13,882 | ₩13,259 | ₩13,714 | +2.71% | 89.6만 |
|---|
| 2026.07.23 | ₩13,566 | ₩13,734 | ₩12,976 | ₩13,150 | -3.07% | 67.8만 |
|---|
| 2026.07.22 | ₩14,277 | ₩14,277 | ₩13,358 | ₩13,432 | -5.92% | 69.1만 |
|---|
| 2026.07.21 | ₩13,915 | ₩14,412 | ₩13,915 | ₩14,224 | +2.22% | 58.4만 |
|---|
| 2026.07.20 | ₩14,197 | ₩14,418 | ₩13,996 | ₩14,331 | +0.95% | 50만 |
|---|
| 2026.07.17 | ₩14,492 | ₩14,761 | ₩14,157 | ₩14,371 | -0.83% | 61.4만 |
|---|
| 2026.07.16 | ₩14,479 | ₩14,868 | ₩14,358 | ₩14,613 | +0.93% | 59.6만 |
|---|
| 2026.07.15 | ₩14,465 | ₩14,687 | ₩14,311 | ₩14,439 | -0.19% | 77.2만 |
|---|
| 2026.07.14 | ₩14,358 | ₩14,593 | ₩14,224 | ₩14,412 | +0.37% | 59.2만 |
|---|
| 2026.07.13 | ₩14,559 | ₩15,029 | ₩14,452 | ₩14,801 | +1.66% | 100.5만 |
|---|
| 2026.07.10 | ₩14,828 | ₩14,828 | ₩14,157 | ₩14,385 | -2.99% | 66.3만 |
|---|
| 2026.07.09 | ₩13,982 | ₩14,532 | ₩13,781 | ₩14,519 | +3.84% | 67.8만 |
|---|
| 2026.07.08 | ₩14,304 | ₩14,546 | ₩14,184 | ₩14,304 | 0.00% | 76만 |
|---|
| 2026.07.07 | ₩15,217 | ₩15,391 | ₩14,532 | ₩14,693 | -3.44% | 76.6만 |
|---|
| 2026.07.06 | ₩14,546 | ₩15,069 | ₩14,437 | ₩14,895 | +2.40% | 84.3만 |
|---|
| 2026.07.02 | ₩14,318 | ₩14,841 | ₩14,318 | ₩14,680 | +2.53% | 100만 |
|---|
| 2026.07.01 | ₩14,210 | ₩14,734 | ₩14,116 | ₩14,385 | +1.23% | 90.3만 |
|---|
| 2026.06.30 | ₩13,620 | ₩13,982 | ₩13,432 | ₩13,808 | +1.38% | 103.2만 |
|---|
| 2026.06.29 | ₩13,378 | ₩13,808 | ₩13,083 | ₩13,808 | +3.21% | 133.1만 |
|---|
| 2026.06.26 | ₩12,345 | ₩13,513 | ₩12,345 | ₩13,513 | +9.46% | 299.7만 |
|---|
| 2026.06.25 | ₩12,815 | ₩12,882 | ₩12,211 | ₩12,251 | -4.40% | 126.7만 |
|---|
| 2026.06.24 | ₩12,292 | ₩13,077 | ₩12,238 | ₩12,869 | +4.69% | 114.3만 |
|---|
| 2026.06.23 | ₩12,251 | ₩12,479 | ₩12,184 | ₩12,278 | +0.22% | 81.3만 |
|---|
| 2026.06.22 | ₩12,493 | ₩12,775 | ₩11,949 | ₩11,969 | -4.19% | 125.5만 |
|---|
| 2026.06.18 | ₩12,412 | ₩12,721 | ₩12,171 | ₩12,587 | +1.41% | 139.6만 |
|---|
| 2026.06.17 | ₩12,667 | ₩12,962 | ₩12,399 | ₩12,546 | -0.95% | 141.6만 |
|---|
| 2026.06.16 | ₩12,224 | ₩12,667 | ₩12,100 | ₩12,667 | +3.62% | 103.5만 |
|---|
| 2026.06.15 | ₩12,171 | ₩12,600 | ₩12,131 | ₩12,278 | +0.88% | 115.2만 |
|---|
| 2026.06.12 | ₩11,983 | ₩12,251 | ₩11,768 | ₩12,157 | +1.46% | 90.2만 |
|---|
| 2026.06.11 | ₩12,131 | ₩12,332 | ₩11,755 | ₩12,144 | +0.11% | 101.2만 |
|---|
| 2026.06.10 | ₩12,359 | ₩12,533 | ₩12,144 | ₩12,265 | -0.76% | 106.8만 |
|---|
| 2026.06.09 | ₩12,372 | ₩12,936 | ₩12,238 | ₩12,466 | +0.76% | 88.5만 |
|---|
| 2026.06.08 | ₩12,694 | ₩12,761 | ₩12,419 | ₩12,533 | -1.27% | 95.3만 |
|---|
| 2026.06.05 | ₩13,030 | ₩13,137 | ₩12,587 | ₩12,801 | -1.75% | 113.6만 |
|---|
| 2026.06.04 | ₩13,231 | ₩13,607 | ₩12,949 | ₩13,003 | -1.72% | 147.3만 |
|---|
| 2026.06.03 | ₩13,660 | ₩13,694 | ₩12,775 | ₩12,949 | -5.21% | 149.9만 |
|---|
| 2026.06.02 | ₩13,902 | ₩14,130 | ₩13,600 | ₩13,902 | 0.00% | 188.6만 |
|---|
| 2026.06.01 | ₩13,432 | ₩14,304 | ₩13,030 | ₩14,304 | +6.49% | 220.8만 |
|---|
| 2026.05.29 | ₩12,479 | ₩13,311 | ₩12,010 | ₩13,231 | +6.02% | 351.6만 |
|---|
| 2026.05.28 | ₩14,465 | ₩14,707 | ₩12,439 | ₩12,681 | -12.34% | 554.2만 |
|---|
| 2026.05.27 | ₩12,023 | ₩12,412 | ₩11,976 | ₩12,251 | +1.90% | 205.1만 |
|---|
| 2026.05.26 | ₩12,050 | ₩12,070 | ₩11,586 | ₩12,010 | -0.33% | 126.9만 |
|---|
| 2026.05.22 | ₩11,782 | ₩12,050 | ₩11,716 | ₩11,969 | +1.59% | 159.4만 |
|---|
| 2026.05.21 | ₩11,688 | ₩11,835 | ₩11,419 | ₩11,782 | +0.80% | 120.8만 |
|---|
| 2026.05.20 | ₩11,862 | ₩12,010 | ₩11,299 | ₩11,876 | +0.11% | 186.9만 |
|---|
| 2026.05.19 | ₩12,453 | ₩12,640 | ₩12,063 | ₩12,305 | -1.19% | 145.4만 |
|---|
| 2026.05.18 | ₩11,876 | ₩12,372 | ₩11,741 | ₩12,184 | +2.60% | 170.8만 |
|---|
| 2026.05.15 | ₩11,527 | ₩12,131 | ₩11,527 | ₩11,768 | +2.10% | 155.1만 |
|---|
| 2026.05.14 | ₩12,238 | ₩12,426 | ₩11,594 | ₩11,768 | -3.84% | 188.6만 |
|---|
| 2026.05.13 | ₩12,667 | ₩12,842 | ₩12,050 | ₩12,332 | -2.65% | 114.2만 |
|---|
| 2026.05.12 | ₩12,748 | ₩12,989 | ₩12,640 | ₩12,895 | +1.16% | 105.1만 |
|---|
| 2026.05.11 | ₩13,553 | ₩13,700 | ₩12,748 | ₩12,842 | -5.25% | 98.4만 |
|---|
| 2026.05.08 | ₩13,030 | ₩13,781 | ₩12,922 | ₩13,647 | +4.74% | 127.4만 |
|---|
| 2026.05.07 | ₩12,869 | ₩13,479 | ₩12,828 | ₩13,191 | +2.50% | 138.3만 |
|---|
| 2026.05.06 | ₩12,842 | ₩12,842 | ₩12,533 | ₩12,788 | -0.42% | 97.8만 |
|---|
| 2026.05.05 | ₩12,815 | ₩13,030 | ₩12,647 | ₩12,949 | +1.05% | 96만 |
|---|
| 2026.05.04 | ₩13,003 | ₩13,325 | ₩12,808 | ₩12,976 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩12,667 | ₩13,110 | ₩12,439 | ₩12,976 | +2.44% | 163.1만 |
|---|
| 2026.04.30 | ₩12,345 | ₩12,406 | ₩11,876 | ₩12,359 | +0.11% | 131.2만 |
|---|
| 2026.04.29 | ₩12,587 | ₩12,620 | ₩12,251 | ₩12,573 | -0.11% | 90만 |
|---|
| 2026.04.28 | ₩12,976 | ₩13,293 | ₩12,560 | ₩12,640 | -2.59% | 102.1만 |
|---|
| 2026.04.27 | ₩12,734 | ₩13,123 | ₩12,694 | ₩12,909 | +1.37% | 160.9만 |
|---|
| 2026.04.24 | ₩11,849 | ₩12,815 | ₩11,688 | ₩12,801 | +8.04% | 146.3만 |
|---|
| 2026.04.23 | ₩12,345 | ₩12,345 | ₩11,701 | ₩11,876 | -3.80% | 142.4만 |
|---|
| 2026.04.22 | ₩12,546 | ₩12,828 | ₩12,372 | ₩12,506 | -0.32% | 125.5만 |
|---|
| 2026.04.21 | ₩12,748 | ₩13,231 | ₩12,506 | ₩12,560 | -1.47% | 127.8만 |
|---|
| 2026.04.20 | ₩12,157 | ₩12,694 | ₩12,077 | ₩12,654 | +4.08% | 143.9만 |
|---|
| 2026.04.17 | ₩12,453 | ₩12,746 | ₩12,251 | ₩12,305 | -1.19% | 159.9만 |
|---|
| 2026.04.16 | ₩12,184 | ₩12,607 | ₩12,171 | ₩12,305 | +0.99% | 160.1만 |
|---|
| 2026.04.15 | ₩11,527 | ₩12,251 | ₩11,513 | ₩12,157 | +5.47% | 173.1만 |
|---|
| 2026.04.14 | ₩11,513 | ₩11,855 | ₩11,446 | ₩11,540 | +0.23% | 149.9만 |
|---|
| 2026.04.13 | ₩10,775 | ₩11,536 | ₩10,748 | ₩11,486 | +6.60% | 220.2만 |
|---|
| 2026.04.10 | ₩10,856 | ₩10,936 | ₩10,460 | ₩10,815 | -0.37% | 262.4만 |
|---|
| 2026.04.09 | ₩11,554 | ₩11,594 | ₩10,748 | ₩10,856 | -6.04% | 220만 |
|---|
| 2026.04.08 | ₩12,587 | ₩12,654 | ₩11,587 | ₩11,741 | -6.72% | 186.5만 |
|---|
| 2026.04.07 | ₩12,224 | ₩12,654 | ₩12,037 | ₩12,157 | -0.55% | 268.7만 |
|---|
| 2026.04.06 | ₩11,594 | ₩12,345 | ₩11,218 | ₩12,278 | +5.90% | 331.3만 |
|---|
| 2026.04.02 | ₩11,486 | ₩11,486 | ₩10,889 | ₩11,231 | -2.22% | 353.5만 |
|---|
| 2026.04.01 | ₩11,272 | ₩11,749 | ₩10,916 | ₩11,272 | 0.00% | 430.4만 |
|---|
| 2026.03.31 | ₩10,762 | ₩12,077 | ₩10,426 | ₩11,245 | +4.49% | 1631.9만 |
|---|
| 2026.03.30 | ₩14,761 | ₩15,364 | ₩14,761 | ₩15,311 | +3.73% | 304.7만 |
|---|
| 2026.03.27 | ₩15,445 | ₩15,546 | ₩14,653 | ₩14,734 | -4.60% | 128.4만 |
|---|
| 2026.03.26 | ₩15,016 | ₩15,834 | ₩14,935 | ₩15,633 | +4.11% | 114.8만 |
|---|
| 2026.03.25 | ₩15,364 | ₩15,391 | ₩14,613 | ₩15,136 | -1.48% | 91.6만 |
|---|
| 2026.03.24 | ₩15,405 | ₩15,599 | ₩14,922 | ₩15,136 | -1.74% | 193만 |
|---|
| 2026.03.23 | ₩16,062 | ₩16,492 | ₩15,593 | ₩15,834 | -1.42% | 149.6만 |
|---|
| 2026.03.20 | ₩16,559 | ₩16,579 | ₩15,593 | ₩15,915 | -3.89% | 221.6만 |
|---|
| 2026.03.19 | ₩15,056 | ₩15,841 | ₩14,955 | ₩15,794 | +4.90% | 344.8만 |
|---|
| 2026.03.18 | ₩14,814 | ₩15,123 | ₩14,640 | ₩15,029 | +1.45% | 206.1만 |
|---|
| 2026.03.17 | ₩15,210 | ₩15,338 | ₩14,828 | ₩15,016 | -1.28% | 169.8만 |
|---|
| 2026.03.16 | ₩14,720 | ₩15,136 | ₩14,425 | ₩14,747 | +0.18% | 125만 |
|---|
| 2026.03.13 | ₩14,975 | ₩15,123 | ₩14,452 | ₩14,720 | -1.70% | 158.2만 |
|---|
| 2026.03.12 | ₩15,109 | ₩15,492 | ₩14,747 | ₩14,761 | -2.31% | 157.9만 |
|---|
| 2026.03.11 | ₩15,847 | ₩15,847 | ₩14,969 | ₩15,217 | -3.98% | 128.7만 |
|---|
| 2026.03.10 | ₩16,129 | ₩16,545 | ₩15,136 | ₩15,767 | -2.25% | 155.6만 |
|---|
| 2026.03.09 | ₩15,660 | ₩16,290 | ₩15,445 | ₩16,183 | +3.34% | 137.3만 |
|---|
| 2026.03.06 | ₩16,317 | ₩16,411 | ₩15,680 | ₩16,170 | -0.90% | 127.2만 |
|---|
| 2026.03.05 | ₩16,921 | ₩17,223 | ₩15,780 | ₩16,210 | -4.20% | 273.4만 |
|---|
| 2026.03.04 | ₩16,747 | ₩17,283 | ₩16,572 | ₩16,948 | +1.20% | 115만 |
|---|
| 2026.03.03 | ₩16,116 | ₩16,894 | ₩15,888 | ₩16,599 | +3.00% | 134.5만 |
|---|
| 2026.03.02 | ₩16,089 | ₩16,572 | ₩16,089 | ₩16,465 | +2.34% | 86.5만 |
|---|
| 2026.02.27 | ₩16,102 | ₩16,700 | ₩15,847 | ₩16,545 | +2.75% | 200.1만 |
|---|
| 2026.02.26 | ₩15,928 | ₩16,706 | ₩15,908 | ₩16,545 | +3.88% | 122.7만 |
|---|
| 2026.02.25 | ₩15,767 | ₩15,995 | ₩15,177 | ₩15,874 | +0.68% | 81.1만 |
|---|
| 2026.02.24 | ₩15,593 | ₩15,968 | ₩15,338 | ₩15,646 | +0.34% | 160.8만 |
|---|
| 2026.02.23 | ₩16,733 | ₩17,055 | ₩15,485 | ₩15,700 | -6.17% | 165.2만 |
|---|
| 2026.02.20 | ₩16,773 | ₩17,203 | ₩16,411 | ₩17,055 | +1.68% | 211.1만 |
|---|
| 2026.02.19 | ₩16,089 | ₩16,921 | ₩15,834 | ₩16,881 | +4.92% | 215.3만 |
|---|
| 2026.02.18 | ₩15,888 | ₩16,465 | ₩15,727 | ₩16,237 | +2.20% | 267.1만 |
|---|
| 2026.02.17 | ₩16,317 | ₩16,556 | ₩15,754 | ₩15,874 | -2.71% | 193.2만 |
|---|
| 2026.02.13 | ₩16,022 | ₩16,720 | ₩15,827 | ₩16,035 | +0.08% | 156만 |
|---|
| 2026.02.12 | ₩16,706 | ₩16,867 | ₩15,532 | ₩15,915 | -4.74% | 358.7만 |
|---|
| 2026.02.11 | ₩16,840 | ₩16,921 | ₩16,250 | ₩16,773 | -0.40% | 277만 |
|---|
| 2026.02.10 | ₩16,559 | ₩17,095 | ₩16,438 | ₩16,653 | +0.57% | 402.6만 |
|---|
| 2026.02.09 | ₩16,532 | ₩16,532 | ₩15,660 | ₩16,398 | -0.81% | 146.7만 |
|---|
| 2026.02.06 | ₩16,908 | ₩17,008 | ₩16,183 | ₩16,371 | -3.17% | 200.5만 |
|---|
| 2026.02.05 | ₩17,028 | ₩17,471 | ₩16,733 | ₩16,894 | -0.79% | 227.7만 |
|---|
| 2026.02.04 | ₩16,934 | ₩17,470 | ₩16,384 | ₩17,216 | +1.66% | 299만 |
|---|
| 2026.02.03 | ₩17,619 | ₩17,773 | ₩16,840 | ₩17,149 | -2.67% | 331.1만 |
|---|
| 2026.02.02 | ₩17,994 | ₩18,357 | ₩17,565 | ₩17,726 | -1.49% | 112.4만 |
|---|
| 2026.01.30 | ₩18,612 | ₩18,853 | ₩17,981 | ₩18,021 | -3.17% | 138만 |
|---|
| 2026.01.29 | ₩19,524 | ₩19,524 | ₩18,384 | ₩18,719 | -4.12% | 212만 |
|---|
| 2026.01.28 | ₩20,383 | ₩20,517 | ₩19,672 | ₩19,672 | -3.49% | 85.8만 |
|---|
| 2026.01.27 | ₩20,960 | ₩21,134 | ₩19,652 | ₩20,383 | -2.75% | 158.4만 |
|---|
| 2026.01.26 | ₩21,148 | ₩21,510 | ₩20,960 | ₩21,094 | -0.25% | 89.6만 |
|---|
| 2026.01.23 | ₩21,027 | ₩21,443 | ₩20,861 | ₩21,255 | +1.08% | 90.7만 |
|---|
| 2026.01.22 | ₩21,081 | ₩21,389 | ₩20,879 | ₩21,202 | +0.57% | 110만 |
|---|
| 2026.01.21 | ₩21,242 | ₩21,375 | ₩20,665 | ₩20,960 | -1.33% | 116.7만 |
|---|
| 2026.01.20 | ₩21,389 | ₩21,960 | ₩20,933 | ₩21,108 | -1.32% | 88.8만 |
|---|
| 2026.01.16 | ₩22,047 | ₩22,201 | ₩21,619 | ₩21,993 | -0.24% | 99.1만 |
|---|
| 2026.01.15 | ₩21,631 | ₩22,248 | ₩21,631 | ₩22,074 | +2.05% | 140.6만 |
|---|
| 2026.01.14 | ₩22,087 | ₩22,185 | ₩21,584 | ₩21,618 | -2.13% | 80.4만 |
|---|
| 2026.01.13 | ₩22,933 | ₩23,040 | ₩21,871 | ₩22,248 | -2.98% | 91.9만 |
|---|
| 2026.01.12 | ₩22,959 | ₩23,120 | ₩22,456 | ₩23,000 | +0.18% | 76만 |
|---|
| 2026.01.09 | ₩23,013 | ₩23,496 | ₩22,369 | ₩23,120 | +0.47% | 104.1만 |
|---|
| 2026.01.08 | ₩23,442 | ₩23,617 | ₩22,543 | ₩22,678 | -3.26% | 93.5만 |
|---|
| 2026.01.07 | ₩23,456 | ₩23,608 | ₩23,026 | ₩23,510 | +0.23% | 84.7만 |
|---|
| 2026.01.06 | ₩22,959 | ₩23,590 | ₩22,919 | ₩23,134 | +0.76% | 142.1만 |
|---|
| 2026.01.05 | ₩21,980 | ₩23,080 | ₩21,940 | ₩22,973 | +4.52% | 108.9만 |
|---|
| 2026.01.02 | ₩22,758 | ₩22,818 | ₩21,792 | ₩21,872 | -3.89% | 103.3만 |
|---|
| 2025.12.31 | ₩22,852 | ₩22,986 | ₩22,543 | ₩22,704 | -0.65% | 72.1만 |
|---|
| 2025.12.30 | ₩22,637 | ₩23,026 | ₩22,570 | ₩22,852 | +0.95% | 100.1만 |
|---|
| 2025.12.29 | ₩22,758 | ₩23,255 | ₩22,543 | ₩22,812 | +0.24% | 91.1만 |
|---|
| 2025.12.26 | ₩22,436 | ₩22,986 | ₩22,342 | ₩22,839 | +1.79% | 53만 |
|---|
| 2025.12.24 | ₩22,664 | ₩22,772 | ₩22,298 | ₩22,557 | -0.47% | 32.8만 |
|---|
| 2025.12.23 | ₩22,034 | ₩22,691 | ₩22,007 | ₩22,517 | +2.19% | 114.8만 |
|---|
| 2025.12.22 | ₩22,168 | ₩22,507 | ₩21,886 | ₩22,101 | -0.30% | 123만 |
|---|
| 2025.12.19 | ₩21,919 | ₩22,275 | ₩21,698 | ₩22,208 | +1.32% | 119.9만 |
|---|
| 2025.12.18 | ₩22,114 | ₩22,221 | ₩21,765 | ₩22,020 | -0.42% | 115.5만 |
|---|
| 2025.12.17 | ₩21,805 | ₩22,456 | ₩21,793 | ₩21,872 | +0.31% | 166.8만 |
|---|
| 2025.12.16 | ₩22,168 | ₩22,678 | ₩21,591 | ₩21,940 | -1.03% | 124.1만 |
|---|
| 2025.12.15 | ₩21,872 | ₩22,570 | ₩21,430 | ₩22,409 | +2.45% | 202.3만 |
|---|
| 2025.12.12 | ₩21,631 | ₩23,053 | ₩21,470 | ₩21,805 | +0.81% | 214.3만 |
|---|
| 2025.12.11 | ₩21,336 | ₩21,765 | ₩20,839 | ₩21,524 | +0.88% | 448.5만 |
|---|
| 2025.12.10 | ₩21,054 | ₩22,248 | ₩20,745 | ₩21,175 | +0.57% | 412.5만 |
|---|
| 2025.12.09 | ₩25,737 | ₩25,844 | ₩20,678 | ₩20,705 | -19.55% | 829.4만 |
|---|
| 2025.12.08 | ₩27,965 | ₩28,501 | ₩26,032 | ₩26,998 | -3.45% | 377.9만 |
|---|
| 2025.12.05 | ₩27,656 | ₩28,085 | ₩27,119 | ₩27,227 | -1.55% | 100만 |
|---|
| 2025.12.04 | ₩27,656 | ₩27,736 | ₩27,200 | ₩27,575 | -0.29% | 82.7만 |
|---|
| 2025.12.03 | ₩27,294 | ₩27,535 | ₩26,824 | ₩27,347 | +0.20% | 72.5만 |
|---|
| 2025.12.02 | ₩27,012 | ₩27,938 | ₩26,945 | ₩27,039 | +0.10% | 69.1만 |
|---|
| 2025.12.01 | ₩27,025 | ₩27,388 | ₩26,811 | ₩26,851 | -0.65% | 73.3만 |
|---|
| 2025.11.28 | ₩27,602 | ₩27,830 | ₩27,307 | ₩27,495 | -0.39% | 24.4만 |
|---|
| 2025.11.26 | ₩27,589 | ₩28,059 | ₩27,012 | ₩27,549 | -0.15% | 79.7만 |
|---|
| 2025.11.25 | ₩26,985 | ₩28,018 | ₩26,697 | ₩27,669 | +2.54% | 215.7만 |
|---|
| 2025.11.24 | ₩26,985 | ₩27,475 | ₩26,757 | ₩27,213 | +0.85% | 53.3만 |
|---|
| 2025.11.21 | ₩25,858 | ₩27,582 | ₩25,375 | ₩26,904 | +4.05% | 127만 |
|---|
| 2025.11.20 | ₩26,180 | ₩26,676 | ₩25,536 | ₩25,563 | -2.36% | 68.8만 |
|---|
| 2025.11.19 | ₩26,421 | ₩26,676 | ₩24,892 | ₩25,750 | -2.54% | 169.6만 |
|---|
| 2025.11.18 | ₩27,844 | ₩28,152 | ₩26,220 | ₩26,301 | -5.54% | 119.2만 |
|---|
| 2025.11.17 | ₩29,145 | ₩29,213 | ₩27,629 | ₩27,643 | -5.16% | 92.7만 |
|---|
| 2025.11.14 | ₩29,991 | ₩30,299 | ₩29,172 | ₩29,213 | -2.60% | 85.6만 |
|---|
| 2025.11.13 | ₩30,823 | ₩30,944 | ₩30,044 | ₩30,232 | -1.92% | 43.7만 |
|---|
| 2025.11.12 | ₩30,581 | ₩31,272 | ₩30,581 | ₩31,064 | +1.58% | 51.6만 |
|---|
| 2025.11.11 | ₩30,353 | ₩30,876 | ₩30,353 | ₩30,528 | +0.57% | 43.6만 |
|---|
| 2025.11.10 | ₩29,816 | ₩30,487 | ₩29,508 | ₩30,353 | +1.80% | 40.6만 |
|---|
| 2025.11.07 | ₩29,253 | ₩30,112 | ₩28,984 | ₩29,548 | +1.01% | 41.9만 |
|---|
| 2025.11.06 | ₩30,340 | ₩30,769 | ₩29,816 | ₩29,883 | -1.50% | 36.5만 |
|---|
| 2025.11.05 | ₩30,138 | ₩30,917 | ₩30,063 | ₩30,420 | +0.94% | 40.5만 |
|---|
| 2025.11.04 | ₩30,353 | ₩30,689 | ₩29,890 | ₩30,246 | -0.35% | 31.9만 |
|---|
| 2025.11.03 | ₩30,460 | ₩30,628 | ₩29,655 | ₩30,501 | +0.13% | 42.8만 |
|---|
| 2025.10.31 | ₩30,514 | ₩31,910 | ₩30,340 | ₩30,380 | -0.44% | 98.3만 |
|---|
| 2025.10.30 | ₩30,836 | ₩31,521 | ₩30,353 | ₩30,407 | -1.39% | 42.4만 |
|---|
| 2025.10.29 | ₩31,198 | ₩32,024 | ₩30,706 | ₩31,158 | -0.13% | 40.6만 |
|---|
| 2025.10.28 | ₩31,427 | ₩31,702 | ₩30,944 | ₩31,413 | -0.04% | 49.3만 |
|---|
| 2025.10.27 | ₩31,829 | ₩31,869 | ₩31,292 | ₩31,494 | -1.05% | 35.2만 |
|---|
| 2025.10.24 | ₩31,802 | ₩32,185 | ₩31,494 | ₩31,507 | -0.93% | 30.3만 |
|---|
| 2025.10.23 | ₩31,360 | ₩32,299 | ₩31,286 | ₩31,521 | +0.51% | 50.2만 |
|---|
| 2025.10.22 | ₩31,198 | ₩31,588 | ₩30,714 | ₩31,467 | +0.86% | 55.6만 |
|---|
| 2025.10.21 | ₩30,635 | ₩31,319 | ₩30,474 | ₩31,011 | +1.23% | 37.1만 |
|---|
| 2025.10.20 | ₩30,447 | ₩31,225 | ₩30,447 | ₩30,782 | +1.10% | 37.9만 |
|---|
| 2025.10.17 | ₩30,192 | ₩30,393 | ₩29,709 | ₩29,910 | -0.93% | 36.2만 |
|---|
| 2025.10.16 | ₩30,782 | ₩31,360 | ₩30,219 | ₩30,528 | -0.83% | 43만 |
|---|
| 2025.10.15 | ₩30,944 | ₩31,413 | ₩30,568 | ₩30,769 | -0.56% | 57만 |
|---|
| 2025.10.14 | ₩29,561 | ₩31,145 | ₩29,253 | ₩30,729 | +3.95% | 51만 |
|---|
| 2025.10.13 | ₩30,219 | ₩30,487 | ₩29,320 | ₩29,843 | -1.24% | 75.7만 |
|---|
| 2025.10.10 | ₩32,057 | ₩32,377 | ₩29,843 | ₩29,870 | -6.82% | 108.9만 |
|---|