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 | ₩14,349 | ₩14,510 | ₩14,162 | ₩14,497 | +1.03% | 53.7만 |
| 2026.10.08 | ₩14,068 | ₩14,309 | ₩13,907 | ₩14,296 | +1.62% | 69.5만 |
| 2026.10.07 | ₩13,746 | ₩14,142 | ₩13,692 | ₩14,081 | +2.44% | 59.6만 |
| 2026.10.06 | ₩14,028 | ₩14,175 | ₩13,572 | ₩13,746 | -2.01% | 60.5만 |
| 2026.10.05 | ₩13,572 | ₩14,068 | ₩13,531 | ₩13,907 | +2.47% | 50.4만 |
| 2026.10.02 | ₩14,041 | ₩14,041 | ₩13,491 | ₩13,505 | -3.82% | 52.9만 |
| 2026.10.01 | ₩14,041 | ₩14,081 | ₩13,578 | ₩13,893 | -1.05% | 60.5만 |
| 2026.09.30 | ₩13,411 | ₩13,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,853 |
| +3.30% |
| 61.9만 |
| 2026.09.29 | ₩13,505 | ₩13,612 | ₩13,075 | ₩13,424 | -0.60% | 57.1만 |
|---|
| 2026.09.28 | ₩13,478 | ₩13,645 | ₩13,210 | ₩13,545 | +0.50% | 64.6만 |
|---|
| 2026.09.25 | ₩13,370 | ₩13,746 | ₩13,370 | ₩13,612 | +1.81% | 75.8만 |
|---|
| 2026.09.24 | ₩12,982 | ₩13,478 | ₩12,941 | ₩13,411 | +3.31% | 95만 |
|---|
| 2026.09.23 | ₩13,545 | ₩13,679 | ₩12,941 | ₩12,982 | -4.16% | 75.7만 |
|---|
| 2026.09.22 | ₩13,733 | ₩13,746 | ₩13,404 | ₩13,545 | -1.37% | 47.7만 |
|---|
| 2026.09.21 | ₩13,518 | ₩13,652 | ₩13,270 | ₩13,451 | -0.50% | 79만 |
|---|
| 2026.09.18 | ₩13,773 | ₩13,773 | ₩13,384 | ₩13,464 | -2.24% | 169.2만 |
|---|
| 2026.09.17 | ₩13,666 | ₩13,947 | ₩13,451 | ₩13,786 | +0.88% | 60.2만 |
|---|
| 2026.09.16 | ₩13,773 | ₩13,853 | ₩13,625 | ₩13,733 | -0.29% | 55.4만 |
|---|
| 2026.09.15 | ₩13,947 | ₩14,095 | ₩13,706 | ₩13,880 | -0.48% | 69.2만 |
|---|
| 2026.09.14 | ₩13,907 | ₩14,242 | ₩13,766 | ₩13,974 | +0.48% | 61.9만 |
|---|
| 2026.09.11 | ₩13,572 | ₩13,867 | ₩13,438 | ₩13,826 | +1.88% | 52.7만 |
|---|
| 2026.09.10 | ₩13,692 | ₩13,934 | ₩13,538 | ₩13,639 | -0.39% | 55.7만 |
|---|
| 2026.09.09 | ₩13,733 | ₩13,981 | ₩13,479 | ₩13,867 | +0.98% | 86.1만 |
|---|
| 2026.09.08 | ₩14,068 | ₩14,209 | ₩13,672 | ₩13,706 | -2.57% | 88.3만 |
|---|
| 2026.09.04 | ₩14,859 | ₩14,946 | ₩14,376 | ₩14,671 | -1.26% | 80.8만 |
|---|
| 2026.09.03 | ₩14,779 | ₩15,315 | ₩14,457 | ₩14,886 | +0.73% | 126.2만 |
|---|
| 2026.09.02 | ₩15,811 | ₩16,341 | ₩15,798 | ₩15,892 | +0.51% | 75.8만 |
|---|
| 2026.09.01 | ₩16,079 | ₩16,388 | ₩15,784 | ₩15,878 | -1.25% | 50.6만 |
|---|
| 2026.08.31 | ₩16,053 | ₩16,401 | ₩15,912 | ₩16,374 | +2.01% | 61.3만 |
|---|
| 2026.08.28 | ₩15,825 | ₩16,482 | ₩15,825 | ₩16,294 | +2.97% | 50.9만 |
|---|
| 2026.08.27 | ₩15,784 | ₩16,120 | ₩15,617 | ₩15,905 | +0.76% | 64.5만 |
|---|
| 2026.08.26 | ₩15,248 | ₩15,717 | ₩15,248 | ₩15,556 | +2.02% | 58.5만 |
|---|
| 2026.08.25 | ₩15,610 | ₩15,711 | ₩15,295 | ₩15,449 | -1.03% | 66.5만 |
|---|
| 2026.08.24 | ₩16,133 | ₩16,227 | ₩15,670 | ₩15,677 | -2.83% | 62.7만 |
|---|
| 2026.08.21 | ₩16,120 | ₩16,428 | ₩15,905 | ₩16,254 | +0.83% | 92만 |
|---|
| 2026.08.20 | ₩15,945 | ₩16,214 | ₩15,691 | ₩16,093 | +0.93% | 86.2만 |
|---|
| 2026.08.19 | ₩15,516 | ₩16,294 | ₩15,100 | ₩16,039 | +3.37% | 145.4만 |
|---|
| 2026.08.18 | ₩15,717 | ₩15,835 | ₩15,221 | ₩15,342 | -2.39% | 161.3만 |
|---|
| 2026.08.17 | ₩16,093 | ₩16,475 | ₩15,248 | ₩15,530 | -3.50% | 109.2만 |
|---|
| 2026.08.14 | ₩17,018 | ₩17,018 | ₩16,442 | ₩16,468 | -3.23% | 43.7만 |
|---|
| 2026.08.13 | ₩16,549 | ₩16,991 | ₩16,388 | ₩16,924 | +2.27% | 49.2만 |
|---|
| 2026.08.12 | ₩16,240 | ₩16,455 | ₩15,972 | ₩16,442 | +1.24% | 45.1만 |
|---|
| 2026.08.11 | ₩16,482 | ₩16,958 | ₩16,348 | ₩16,455 | -0.16% | 74.8만 |
|---|
| 2026.08.10 | ₩16,562 | ₩16,790 | ₩16,401 | ₩16,683 | +0.73% | 54.4만 |
|---|
| 2026.08.07 | ₩16,897 | ₩17,447 | ₩16,636 | ₩16,777 | -0.71% | 112.6만 |
|---|
| 2026.08.06 | ₩15,181 | ₩15,416 | ₩15,039 | ₩15,315 | +0.88% | 78.9만 |
|---|
| 2026.08.05 | ₩15,409 | ₩15,449 | ₩15,033 | ₩15,409 | 0.00% | 62.7만 |
|---|
| 2026.08.04 | ₩14,859 | ₩15,416 | ₩14,859 | ₩15,342 | +3.25% | 78.4만 |
|---|
| 2026.08.03 | ₩14,738 | ₩15,275 | ₩14,678 | ₩15,154 | +2.82% | 103.5만 |
|---|
| 2026.07.31 | ₩14,135 | ₩14,497 | ₩13,981 | ₩14,390 | +1.80% | 66.1만 |
|---|
| 2026.07.30 | ₩14,510 | ₩14,547 | ₩13,641 | ₩14,229 | -1.94% | 105.7만 |
|---|
| 2026.07.29 | ₩14,577 | ₩15,060 | ₩14,497 | ₩14,940 | +2.48% | 58.7만 |
|---|
| 2026.07.28 | ₩14,470 | ₩14,671 | ₩14,269 | ₩14,564 | +0.65% | 70.4만 |
|---|
| 2026.07.27 | ₩13,920 | ₩14,510 | ₩13,920 | ₩14,256 | +2.41% | 82.5만 |
|---|
| 2026.07.24 | ₩13,344 | ₩13,873 | ₩13,251 | ₩13,706 | +2.71% | 89.6만 |
|---|
| 2026.07.23 | ₩13,558 | ₩13,726 | ₩12,968 | ₩13,142 | -3.07% | 67.8만 |
|---|
| 2026.07.22 | ₩14,269 | ₩14,269 | ₩13,350 | ₩13,424 | -5.92% | 69.1만 |
|---|
| 2026.07.21 | ₩13,907 | ₩14,403 | ₩13,907 | ₩14,215 | +2.22% | 58.4만 |
|---|
| 2026.07.20 | ₩14,189 | ₩14,410 | ₩13,987 | ₩14,323 | +0.95% | 50만 |
|---|
| 2026.07.17 | ₩14,484 | ₩14,752 | ₩14,148 | ₩14,363 | -0.83% | 61.4만 |
|---|
| 2026.07.16 | ₩14,470 | ₩14,859 | ₩14,349 | ₩14,604 | +0.93% | 59.6만 |
|---|
| 2026.07.15 | ₩14,457 | ₩14,678 | ₩14,303 | ₩14,430 | -0.19% | 77.2만 |
|---|
| 2026.07.14 | ₩14,349 | ₩14,584 | ₩14,215 | ₩14,403 | +0.37% | 59.2만 |
|---|
| 2026.07.13 | ₩14,551 | ₩15,020 | ₩14,443 | ₩14,792 | +1.66% | 100.5만 |
|---|
| 2026.07.10 | ₩14,819 | ₩14,819 | ₩14,148 | ₩14,376 | -2.99% | 66.3만 |
|---|
| 2026.07.09 | ₩13,974 | ₩14,524 | ₩13,773 | ₩14,510 | +3.84% | 67.8만 |
|---|
| 2026.07.08 | ₩14,296 | ₩14,537 | ₩14,175 | ₩14,296 | 0.00% | 76만 |
|---|
| 2026.07.07 | ₩15,208 | ₩15,382 | ₩14,524 | ₩14,685 | -3.44% | 76.6만 |
|---|
| 2026.07.06 | ₩14,537 | ₩15,060 | ₩14,429 | ₩14,886 | +2.40% | 84.3만 |
|---|
| 2026.07.02 | ₩14,309 | ₩14,832 | ₩14,309 | ₩14,671 | +2.53% | 100만 |
|---|
| 2026.07.01 | ₩14,202 | ₩14,725 | ₩14,108 | ₩14,376 | +1.23% | 90.3만 |
|---|
| 2026.06.30 | ₩13,612 | ₩13,974 | ₩13,424 | ₩13,800 | +1.38% | 103.2만 |
|---|
| 2026.06.29 | ₩13,370 | ₩13,800 | ₩13,075 | ₩13,800 | +3.21% | 133.1만 |
|---|
| 2026.06.26 | ₩12,338 | ₩13,505 | ₩12,338 | ₩13,505 | +9.46% | 299.7만 |
|---|
| 2026.06.25 | ₩12,807 | ₩12,874 | ₩12,204 | ₩12,244 | -4.40% | 126.7만 |
|---|
| 2026.06.24 | ₩12,284 | ₩13,069 | ₩12,231 | ₩12,861 | +4.69% | 114.3만 |
|---|
| 2026.06.23 | ₩12,244 | ₩12,472 | ₩12,177 | ₩12,271 | +0.22% | 81.3만 |
|---|
| 2026.06.22 | ₩12,485 | ₩12,767 | ₩11,942 | ₩11,962 | -4.19% | 125.5만 |
|---|
| 2026.06.18 | ₩12,405 | ₩12,713 | ₩12,164 | ₩12,579 | +1.41% | 139.6만 |
|---|
| 2026.06.17 | ₩12,660 | ₩12,955 | ₩12,391 | ₩12,539 | -0.95% | 141.6만 |
|---|
| 2026.06.16 | ₩12,217 | ₩12,660 | ₩12,092 | ₩12,660 | +3.62% | 103.5만 |
|---|
| 2026.06.15 | ₩12,164 | ₩12,593 | ₩12,123 | ₩12,271 | +0.88% | 115.2만 |
|---|
| 2026.06.12 | ₩11,976 | ₩12,244 | ₩11,761 | ₩12,150 | +1.46% | 90.2만 |
|---|
| 2026.06.11 | ₩12,123 | ₩12,324 | ₩11,748 | ₩12,137 | +0.11% | 101.2만 |
|---|
| 2026.06.10 | ₩12,351 | ₩12,526 | ₩12,137 | ₩12,257 | -0.76% | 106.8만 |
|---|
| 2026.06.09 | ₩12,365 | ₩12,928 | ₩12,231 | ₩12,459 | +0.76% | 88.5만 |
|---|
| 2026.06.08 | ₩12,687 | ₩12,754 | ₩12,412 | ₩12,526 | -1.27% | 95.3만 |
|---|
| 2026.06.05 | ₩13,022 | ₩13,129 | ₩12,579 | ₩12,794 | -1.75% | 113.6만 |
|---|
| 2026.06.04 | ₩13,223 | ₩13,598 | ₩12,941 | ₩12,995 | -1.72% | 147.3만 |
|---|
| 2026.06.03 | ₩13,652 | ₩13,686 | ₩12,767 | ₩12,941 | -5.21% | 149.9만 |
|---|
| 2026.06.02 | ₩13,893 | ₩14,121 | ₩13,592 | ₩13,893 | 0.00% | 188.6만 |
|---|
| 2026.06.01 | ₩13,424 | ₩14,296 | ₩13,022 | ₩14,296 | +6.49% | 220.8만 |
|---|
| 2026.05.29 | ₩12,472 | ₩13,303 | ₩12,003 | ₩13,223 | +6.02% | 351.6만 |
|---|
| 2026.05.28 | ₩14,457 | ₩14,698 | ₩12,432 | ₩12,673 | -12.34% | 554.2만 |
|---|
| 2026.05.27 | ₩12,016 | ₩12,405 | ₩11,969 | ₩12,244 | +1.90% | 205.1만 |
|---|
| 2026.05.26 | ₩12,043 | ₩12,063 | ₩11,579 | ₩12,003 | -0.33% | 126.9만 |
|---|
| 2026.05.22 | ₩11,775 | ₩12,043 | ₩11,709 | ₩11,962 | +1.59% | 159.4만 |
|---|
| 2026.05.21 | ₩11,681 | ₩11,828 | ₩11,413 | ₩11,775 | +0.80% | 120.8만 |
|---|
| 2026.05.20 | ₩11,855 | ₩12,003 | ₩11,292 | ₩11,868 | +0.11% | 186.9만 |
|---|
| 2026.05.19 | ₩12,445 | ₩12,633 | ₩12,056 | ₩12,298 | -1.19% | 145.4만 |
|---|
| 2026.05.18 | ₩11,868 | ₩12,365 | ₩11,734 | ₩12,177 | +2.60% | 170.8만 |
|---|
| 2026.05.15 | ₩11,520 | ₩12,123 | ₩11,520 | ₩11,761 | +2.10% | 155.1만 |
|---|
| 2026.05.14 | ₩12,231 | ₩12,418 | ₩11,587 | ₩11,761 | -3.84% | 188.6만 |
|---|
| 2026.05.13 | ₩12,660 | ₩12,834 | ₩12,043 | ₩12,324 | -2.65% | 114.2만 |
|---|
| 2026.05.12 | ₩12,740 | ₩12,982 | ₩12,633 | ₩12,888 | +1.16% | 105.1만 |
|---|
| 2026.05.11 | ₩13,545 | ₩13,692 | ₩12,740 | ₩12,834 | -5.25% | 98.4만 |
|---|
| 2026.05.08 | ₩13,022 | ₩13,773 | ₩12,915 | ₩13,639 | +4.74% | 127.4만 |
|---|
| 2026.05.07 | ₩12,861 | ₩13,471 | ₩12,821 | ₩13,183 | +2.50% | 138.3만 |
|---|
| 2026.05.06 | ₩12,834 | ₩12,834 | ₩12,526 | ₩12,780 | -0.42% | 97.8만 |
|---|
| 2026.05.05 | ₩12,807 | ₩13,022 | ₩12,640 | ₩12,941 | +1.05% | 96만 |
|---|
| 2026.05.04 | ₩12,995 | ₩13,317 | ₩12,801 | ₩12,968 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩12,660 | ₩13,102 | ₩12,432 | ₩12,968 | +2.44% | 163.1만 |
|---|
| 2026.04.30 | ₩12,338 | ₩12,398 | ₩11,868 | ₩12,351 | +0.11% | 131.2만 |
|---|
| 2026.04.29 | ₩12,579 | ₩12,613 | ₩12,244 | ₩12,566 | -0.11% | 90만 |
|---|
| 2026.04.28 | ₩12,968 | ₩13,285 | ₩12,552 | ₩12,633 | -2.59% | 102.1만 |
|---|
| 2026.04.27 | ₩12,727 | ₩13,116 | ₩12,687 | ₩12,901 | +1.37% | 160.9만 |
|---|
| 2026.04.24 | ₩11,842 | ₩12,807 | ₩11,681 | ₩12,794 | +8.04% | 146.3만 |
|---|
| 2026.04.23 | ₩12,338 | ₩12,338 | ₩11,694 | ₩11,868 | -3.80% | 142.4만 |
|---|
| 2026.04.22 | ₩12,539 | ₩12,821 | ₩12,365 | ₩12,499 | -0.32% | 125.5만 |
|---|
| 2026.04.21 | ₩12,740 | ₩13,223 | ₩12,499 | ₩12,552 | -1.47% | 127.8만 |
|---|
| 2026.04.20 | ₩12,150 | ₩12,687 | ₩12,070 | ₩12,646 | +4.08% | 143.9만 |
|---|
| 2026.04.17 | ₩12,445 | ₩12,739 | ₩12,244 | ₩12,298 | -1.19% | 159.9만 |
|---|
| 2026.04.16 | ₩12,177 | ₩12,599 | ₩12,164 | ₩12,298 | +0.99% | 160.1만 |
|---|
| 2026.04.15 | ₩11,520 | ₩12,244 | ₩11,506 | ₩12,150 | +5.47% | 173.1만 |
|---|
| 2026.04.14 | ₩11,506 | ₩11,848 | ₩11,439 | ₩11,533 | +0.23% | 149.9만 |
|---|
| 2026.04.13 | ₩10,769 | ₩11,529 | ₩10,742 | ₩11,480 | +6.60% | 220.2만 |
|---|
| 2026.04.10 | ₩10,849 | ₩10,930 | ₩10,454 | ₩10,809 | -0.37% | 262.4만 |
|---|
| 2026.04.09 | ₩11,547 | ₩11,587 | ₩10,742 | ₩10,849 | -6.04% | 220만 |
|---|
| 2026.04.08 | ₩12,579 | ₩12,646 | ₩11,580 | ₩11,734 | -6.72% | 186.5만 |
|---|
| 2026.04.07 | ₩12,217 | ₩12,646 | ₩12,029 | ₩12,150 | -0.55% | 268.7만 |
|---|
| 2026.04.06 | ₩11,587 | ₩12,338 | ₩11,211 | ₩12,271 | +5.90% | 331.3만 |
|---|
| 2026.04.02 | ₩11,480 | ₩11,480 | ₩10,883 | ₩11,225 | -2.22% | 353.5만 |
|---|
| 2026.04.01 | ₩11,265 | ₩11,742 | ₩10,910 | ₩11,265 | 0.00% | 430.4만 |
|---|
| 2026.03.31 | ₩10,755 | ₩12,070 | ₩10,420 | ₩11,238 | +4.49% | 1631.9만 |
|---|
| 2026.03.30 | ₩14,752 | ₩15,355 | ₩14,752 | ₩15,302 | +3.73% | 304.7만 |
|---|
| 2026.03.27 | ₩15,436 | ₩15,536 | ₩14,644 | ₩14,725 | -4.60% | 128.4만 |
|---|
| 2026.03.26 | ₩15,007 | ₩15,825 | ₩14,926 | ₩15,623 | +4.11% | 114.8만 |
|---|
| 2026.03.25 | ₩15,355 | ₩15,382 | ₩14,604 | ₩15,127 | -1.48% | 91.6만 |
|---|
| 2026.03.24 | ₩15,395 | ₩15,590 | ₩14,913 | ₩15,127 | -1.74% | 193만 |
|---|
| 2026.03.23 | ₩16,053 | ₩16,482 | ₩15,583 | ₩15,825 | -1.42% | 149.6만 |
|---|
| 2026.03.20 | ₩16,549 | ₩16,569 | ₩15,583 | ₩15,905 | -3.89% | 221.6만 |
|---|
| 2026.03.19 | ₩15,047 | ₩15,831 | ₩14,946 | ₩15,784 | +4.90% | 344.8만 |
|---|
| 2026.03.18 | ₩14,805 | ₩15,114 | ₩14,631 | ₩15,020 | +1.45% | 206.1만 |
|---|
| 2026.03.17 | ₩15,201 | ₩15,328 | ₩14,819 | ₩15,007 | -1.28% | 169.8만 |
|---|
| 2026.03.16 | ₩14,712 | ₩15,127 | ₩14,417 | ₩14,738 | +0.18% | 125만 |
|---|
| 2026.03.13 | ₩14,966 | ₩15,114 | ₩14,443 | ₩14,712 | -1.70% | 158.2만 |
|---|
| 2026.03.12 | ₩15,100 | ₩15,483 | ₩14,738 | ₩14,752 | -2.31% | 157.9만 |
|---|
| 2026.03.11 | ₩15,838 | ₩15,838 | ₩14,960 | ₩15,208 | -3.98% | 128.7만 |
|---|
| 2026.03.10 | ₩16,120 | ₩16,535 | ₩15,127 | ₩15,758 | -2.25% | 155.6만 |
|---|
| 2026.03.09 | ₩15,650 | ₩16,281 | ₩15,436 | ₩16,173 | +3.34% | 137.3만 |
|---|
| 2026.03.06 | ₩16,307 | ₩16,401 | ₩15,670 | ₩16,160 | -0.90% | 127.2만 |
|---|
| 2026.03.05 | ₩16,911 | ₩17,213 | ₩15,771 | ₩16,200 | -4.20% | 273.4만 |
|---|
| 2026.03.04 | ₩16,737 | ₩17,273 | ₩16,562 | ₩16,938 | +1.20% | 115만 |
|---|
| 2026.03.03 | ₩16,106 | ₩16,884 | ₩15,878 | ₩16,589 | +3.00% | 134.5만 |
|---|
| 2026.03.02 | ₩16,079 | ₩16,562 | ₩16,079 | ₩16,455 | +2.34% | 86.5만 |
|---|
| 2026.02.27 | ₩16,093 | ₩16,690 | ₩15,838 | ₩16,535 | +2.75% | 200.1만 |
|---|
| 2026.02.26 | ₩15,919 | ₩16,696 | ₩15,898 | ₩16,535 | +3.88% | 122.7만 |
|---|
| 2026.02.25 | ₩15,758 | ₩15,986 | ₩15,168 | ₩15,865 | +0.68% | 81.1만 |
|---|
| 2026.02.24 | ₩15,583 | ₩15,959 | ₩15,328 | ₩15,637 | +0.34% | 160.8만 |
|---|
| 2026.02.23 | ₩16,723 | ₩17,045 | ₩15,476 | ₩15,691 | -6.17% | 165.2만 |
|---|
| 2026.02.20 | ₩16,763 | ₩17,193 | ₩16,401 | ₩17,045 | +1.68% | 211.1만 |
|---|
| 2026.02.19 | ₩16,079 | ₩16,911 | ₩15,825 | ₩16,871 | +4.92% | 215.3만 |
|---|
| 2026.02.18 | ₩15,878 | ₩16,455 | ₩15,717 | ₩16,227 | +2.20% | 267.1만 |
|---|
| 2026.02.17 | ₩16,307 | ₩16,546 | ₩15,744 | ₩15,865 | -2.71% | 193.2만 |
|---|
| 2026.02.13 | ₩16,012 | ₩16,710 | ₩15,818 | ₩16,026 | +0.08% | 156만 |
|---|
| 2026.02.12 | ₩16,696 | ₩16,857 | ₩15,523 | ₩15,905 | -4.74% | 358.7만 |
|---|
| 2026.02.11 | ₩16,830 | ₩16,911 | ₩16,240 | ₩16,763 | -0.40% | 277만 |
|---|
| 2026.02.10 | ₩16,549 | ₩17,085 | ₩16,428 | ₩16,643 | +0.57% | 402.6만 |
|---|
| 2026.02.09 | ₩16,522 | ₩16,522 | ₩15,650 | ₩16,388 | -0.81% | 146.7만 |
|---|
| 2026.02.06 | ₩16,897 | ₩16,998 | ₩16,173 | ₩16,361 | -3.17% | 200.5만 |
|---|
| 2026.02.05 | ₩17,018 | ₩17,461 | ₩16,723 | ₩16,884 | -0.79% | 227.7만 |
|---|
| 2026.02.04 | ₩16,924 | ₩17,459 | ₩16,374 | ₩17,206 | +1.66% | 299만 |
|---|
| 2026.02.03 | ₩17,608 | ₩17,762 | ₩16,830 | ₩17,139 | -2.67% | 331.1만 |
|---|
| 2026.02.02 | ₩17,984 | ₩18,346 | ₩17,555 | ₩17,716 | -1.49% | 112.4만 |
|---|
| 2026.01.30 | ₩18,601 | ₩18,842 | ₩17,970 | ₩18,011 | -3.17% | 138만 |
|---|
| 2026.01.29 | ₩19,513 | ₩19,513 | ₩18,373 | ₩18,708 | -4.12% | 212만 |
|---|
| 2026.01.28 | ₩20,371 | ₩20,505 | ₩19,660 | ₩19,660 | -3.49% | 85.8만 |
|---|
| 2026.01.27 | ₩20,948 | ₩21,122 | ₩19,640 | ₩20,371 | -2.75% | 158.4만 |
|---|
| 2026.01.26 | ₩21,135 | ₩21,497 | ₩20,948 | ₩21,082 | -0.25% | 89.6만 |
|---|
| 2026.01.23 | ₩21,015 | ₩21,430 | ₩20,848 | ₩21,243 | +1.08% | 90.7만 |
|---|
| 2026.01.22 | ₩21,068 | ₩21,377 | ₩20,867 | ₩21,189 | +0.57% | 110만 |
|---|
| 2026.01.21 | ₩21,229 | ₩21,362 | ₩20,652 | ₩20,948 | -1.33% | 116.7만 |
|---|
| 2026.01.20 | ₩21,377 | ₩21,947 | ₩20,921 | ₩21,095 | -1.32% | 88.8만 |
|---|
| 2026.01.16 | ₩22,034 | ₩22,188 | ₩21,606 | ₩21,980 | -0.24% | 99.1만 |
|---|
| 2026.01.15 | ₩21,618 | ₩22,235 | ₩21,618 | ₩22,061 | +2.05% | 140.6만 |
|---|
| 2026.01.14 | ₩22,074 | ₩22,172 | ₩21,571 | ₩21,605 | -2.13% | 80.4만 |
|---|
| 2026.01.13 | ₩22,919 | ₩23,026 | ₩21,858 | ₩22,235 | -2.98% | 91.9만 |
|---|
| 2026.01.12 | ₩22,946 | ₩23,107 | ₩22,443 | ₩22,986 | +0.18% | 76만 |
|---|
| 2026.01.09 | ₩22,999 | ₩23,482 | ₩22,356 | ₩23,107 | +0.47% | 104.1만 |
|---|
| 2026.01.08 | ₩23,428 | ₩23,603 | ₩22,530 | ₩22,664 | -3.26% | 93.5만 |
|---|
| 2026.01.07 | ₩23,442 | ₩23,593 | ₩23,013 | ₩23,496 | +0.23% | 84.7만 |
|---|
| 2026.01.06 | ₩22,946 | ₩23,576 | ₩22,905 | ₩23,120 | +0.76% | 142.1만 |
|---|
| 2026.01.05 | ₩21,967 | ₩23,066 | ₩21,926 | ₩22,959 | +4.52% | 108.9만 |
|---|
| 2026.01.02 | ₩22,745 | ₩22,805 | ₩21,779 | ₩21,859 | -3.89% | 103.3만 |
|---|
| 2025.12.31 | ₩22,838 | ₩22,973 | ₩22,530 | ₩22,691 | -0.65% | 72.1만 |
|---|
| 2025.12.30 | ₩22,624 | ₩23,013 | ₩22,557 | ₩22,838 | +0.95% | 100.1만 |
|---|
| 2025.12.29 | ₩22,745 | ₩23,241 | ₩22,530 | ₩22,798 | +0.24% | 91.1만 |
|---|
| 2025.12.26 | ₩22,423 | ₩22,973 | ₩22,329 | ₩22,825 | +1.79% | 53만 |
|---|
| 2025.12.24 | ₩22,651 | ₩22,758 | ₩22,285 | ₩22,543 | -0.47% | 32.8만 |
|---|
| 2025.12.23 | ₩22,020 | ₩22,677 | ₩21,994 | ₩22,503 | +2.19% | 114.8만 |
|---|
| 2025.12.22 | ₩22,154 | ₩22,494 | ₩21,873 | ₩22,087 | -0.30% | 123만 |
|---|
| 2025.12.19 | ₩21,906 | ₩22,262 | ₩21,685 | ₩22,195 | +1.32% | 119.9만 |
|---|
| 2025.12.18 | ₩22,101 | ₩22,208 | ₩21,752 | ₩22,007 | -0.42% | 115.5만 |
|---|
| 2025.12.17 | ₩21,792 | ₩22,443 | ₩21,780 | ₩21,859 | +0.31% | 166.8만 |
|---|
| 2025.12.16 | ₩22,154 | ₩22,664 | ₩21,578 | ₩21,926 | -1.03% | 124.1만 |
|---|
| 2025.12.15 | ₩21,859 | ₩22,557 | ₩21,417 | ₩22,396 | +2.45% | 202.3만 |
|---|
| 2025.12.12 | ₩21,618 | ₩23,040 | ₩21,457 | ₩21,792 | +0.81% | 214.3만 |
|---|
| 2025.12.11 | ₩21,323 | ₩21,752 | ₩20,827 | ₩21,511 | +0.88% | 448.5만 |
|---|
| 2025.12.10 | ₩21,041 | ₩22,235 | ₩20,733 | ₩21,162 | +0.57% | 412.5만 |
|---|
| 2025.12.09 | ₩25,722 | ₩25,829 | ₩20,666 | ₩20,693 | -19.55% | 829.4만 |
|---|
| 2025.12.08 | ₩27,948 | ₩28,484 | ₩26,017 | ₩26,982 | -3.45% | 377.9만 |
|---|
| 2025.12.05 | ₩27,639 | ₩28,069 | ₩27,103 | ₩27,210 | -1.55% | 100만 |
|---|
| 2025.12.04 | ₩27,639 | ₩27,720 | ₩27,183 | ₩27,559 | -0.29% | 82.7만 |
|---|
| 2025.12.03 | ₩27,277 | ₩27,519 | ₩26,808 | ₩27,331 | +0.20% | 72.5만 |
|---|
| 2025.12.02 | ₩26,996 | ₩27,921 | ₩26,929 | ₩27,023 | +0.10% | 69.1만 |
|---|
| 2025.12.01 | ₩27,009 | ₩27,371 | ₩26,795 | ₩26,835 | -0.65% | 73.3만 |
|---|
| 2025.11.28 | ₩27,586 | ₩27,814 | ₩27,291 | ₩27,479 | -0.39% | 24.4만 |
|---|
| 2025.11.26 | ₩27,572 | ₩28,042 | ₩26,996 | ₩27,532 | -0.15% | 79.7만 |
|---|
| 2025.11.25 | ₩26,969 | ₩28,002 | ₩26,681 | ₩27,653 | +2.54% | 215.7만 |
|---|
| 2025.11.24 | ₩26,969 | ₩27,458 | ₩26,741 | ₩27,197 | +0.85% | 53.3만 |
|---|
| 2025.11.21 | ₩25,842 | ₩27,566 | ₩25,360 | ₩26,888 | +4.05% | 127만 |
|---|
| 2025.11.20 | ₩26,164 | ₩26,660 | ₩25,521 | ₩25,547 | -2.36% | 68.8만 |
|---|
| 2025.11.19 | ₩26,406 | ₩26,660 | ₩24,877 | ₩25,735 | -2.54% | 169.6만 |
|---|
| 2025.11.18 | ₩27,827 | ₩28,136 | ₩26,205 | ₩26,285 | -5.54% | 119.2만 |
|---|
| 2025.11.17 | ₩29,128 | ₩29,195 | ₩27,613 | ₩27,626 | -5.16% | 92.7만 |
|---|
| 2025.11.14 | ₩29,973 | ₩30,281 | ₩29,155 | ₩29,195 | -2.60% | 85.6만 |
|---|
| 2025.11.13 | ₩30,804 | ₩30,925 | ₩30,027 | ₩30,214 | -1.92% | 43.7만 |
|---|
| 2025.11.12 | ₩30,563 | ₩31,254 | ₩30,563 | ₩31,046 | +1.58% | 51.6만 |
|---|
| 2025.11.11 | ₩30,335 | ₩30,858 | ₩30,335 | ₩30,509 | +0.57% | 43.6만 |
|---|
| 2025.11.10 | ₩29,799 | ₩30,469 | ₩29,490 | ₩30,335 | +1.80% | 40.6만 |
|---|
| 2025.11.07 | ₩29,235 | ₩30,094 | ₩28,967 | ₩29,530 | +1.01% | 41.9만 |
|---|
| 2025.11.06 | ₩30,322 | ₩30,751 | ₩29,799 | ₩29,866 | -1.50% | 36.5만 |
|---|
| 2025.11.05 | ₩30,120 | ₩30,898 | ₩30,045 | ₩30,402 | +0.94% | 40.5만 |
|---|
| 2025.11.04 | ₩30,335 | ₩30,670 | ₩29,872 | ₩30,228 | -0.35% | 31.9만 |
|---|
| 2025.11.03 | ₩30,442 | ₩30,610 | ₩29,638 | ₩30,483 | +0.13% | 42.8만 |
|---|
| 2025.10.31 | ₩30,496 | ₩31,891 | ₩30,322 | ₩30,362 | -0.44% | 98.3만 |
|---|
| 2025.10.30 | ₩30,818 | ₩31,502 | ₩30,335 | ₩30,389 | -1.39% | 42.4만 |
|---|
| 2025.10.29 | ₩31,180 | ₩32,005 | ₩30,688 | ₩31,140 | -0.13% | 40.6만 |
|---|
| 2025.10.28 | ₩31,408 | ₩31,683 | ₩30,925 | ₩31,394 | -0.04% | 49.3만 |
|---|
| 2025.10.27 | ₩31,810 | ₩31,850 | ₩31,274 | ₩31,475 | -1.05% | 35.2만 |
|---|
| 2025.10.24 | ₩31,783 | ₩32,166 | ₩31,475 | ₩31,488 | -0.93% | 30.3만 |
|---|
| 2025.10.23 | ₩31,341 | ₩32,280 | ₩31,267 | ₩31,502 | +0.51% | 50.2만 |
|---|
| 2025.10.22 | ₩31,180 | ₩31,569 | ₩30,696 | ₩31,448 | +0.86% | 55.6만 |
|---|
| 2025.10.21 | ₩30,617 | ₩31,301 | ₩30,456 | ₩30,992 | +1.23% | 37.1만 |
|---|
| 2025.10.20 | ₩30,429 | ₩31,207 | ₩30,429 | ₩30,764 | +1.10% | 37.9만 |
|---|
| 2025.10.17 | ₩30,174 | ₩30,375 | ₩29,691 | ₩29,892 | -0.93% | 36.2만 |
|---|
| 2025.10.16 | ₩30,764 | ₩31,341 | ₩30,201 | ₩30,509 | -0.83% | 43만 |
|---|
| 2025.10.15 | ₩30,925 | ₩31,394 | ₩30,550 | ₩30,751 | -0.56% | 57만 |
|---|
| 2025.10.14 | ₩29,544 | ₩31,126 | ₩29,235 | ₩30,711 | +3.95% | 51만 |
|---|
| 2025.10.13 | ₩30,201 | ₩30,469 | ₩29,302 | ₩29,825 | -1.24% | 75.7만 |
|---|
| 2025.10.10 | ₩32,038 | ₩32,357 | ₩29,825 | ₩29,852 | -6.82% | 108.9만 |
|---|