시장 데이터를 불러오는 중
전체 종목
Palomar Holdings, Inc. - Common stock 과거 주가
Palomar Holdings, Inc. - Common stock · PLMR · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palomar Holdings, Inc. - Common stock · PLMR · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174,404 | ₩176,963 | ₩174,189 | ₩175,221 | +0.47% | 10.7만 |
| 2026.10.08 | ₩170,236 | ₩177,888 | ₩169,151 | ₩176,132 | +3.46% | 31.5만 |
| 2026.10.07 | ₩167,838 | ₩172,501 | ₩167,838 | ₩169,941 | +1.25% | 25.5만 |
| 2026.10.06 | ₩170,732 | ₩172,193 | ₩167,683 | ₩170,022 | -0.42% | 14.2만 |
| 2026.10.05 | ₩170,638 | ₩171,851 | ₩169,486 | ₩170,638 | 0.00% | 27.9만 |
| 2026.10.02 | ₩168,749 | ₩170,625 | ₩167,208 | ₩169,499 | +0.44% | 22.7만 |
| 2026.10.01 | ₩165,506 | ₩171,395 | ₩164,822 | ₩168,749 | +1.96% | 25만 |
| 2026.09.30 | ₩164,943 | ₩167,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,211 |
| +0.16% |
| 24.5만 |
| 2026.09.29 | ₩165,218 | ₩165,586 | ₩160,213 | ₩165,010 | -0.13% | 20.7만 |
|---|
| 2026.09.28 | ₩166,390 | ₩167,529 | ₩162,317 | ₩164,876 | -0.91% | 23.4만 |
|---|
| 2026.09.25 | ₩168,374 | ₩168,628 | ₩166,042 | ₩166,149 | -1.32% | 20.2만 |
|---|
| 2026.09.24 | ₩170,745 | ₩173,251 | ₩168,106 | ₩168,347 | -1.40% | 24.1만 |
|---|
| 2026.09.23 | ₩175,730 | ₩176,735 | ₩169,915 | ₩170,464 | -3.00% | 28.2만 |
|---|
| 2026.09.22 | ₩179,442 | ₩180,353 | ₩173,680 | ₩176,266 | -1.77% | 26.6만 |
|---|
| 2026.09.21 | ₩181,814 | ₩182,316 | ₩179,496 | ₩179,683 | -1.17% | 17.2만 |
|---|
| 2026.09.18 | ₩181,935 | ₩183,422 | ₩181,063 | ₩182,243 | +0.17% | 42.8만 |
|---|
| 2026.09.17 | ₩190,779 | ₩191,047 | ₩182,739 | ₩184,065 | -3.52% | 23.6만 |
|---|
| 2026.09.16 | ₩182,980 | ₩189,184 | ₩182,156 | ₩188,648 | +3.10% | 43.9만 |
|---|
| 2026.09.15 | ₩183,784 | ₩185,740 | ₩180,755 | ₩185,512 | +0.94% | 23.7만 |
|---|
| 2026.09.14 | ₩182,819 | ₩184,454 | ₩180,360 | ₩184,333 | +0.83% | 14.1만 |
|---|
| 2026.09.11 | ₩180,688 | ₩180,849 | ₩175,670 | ₩179,107 | -0.88% | 16만 |
|---|
| 2026.09.10 | ₩180,166 | ₩183,342 | ₩175,087 | ₩178,115 | -1.14% | 21.9만 |
|---|
| 2026.09.09 | ₩178,397 | ₩179,998 | ₩174,310 | ₩178,370 | -0.02% | 16.5만 |
|---|
| 2026.09.08 | ₩180,099 | ₩181,358 | ₩178,370 | ₩179,603 | -0.28% | 25만 |
|---|
| 2026.09.04 | ₩179,911 | ₩184,119 | ₩178,946 | ₩183,020 | +1.73% | 21.4만 |
|---|
| 2026.09.03 | ₩178,517 | ₩182,819 | ₩178,517 | ₩182,404 | +2.18% | 13.7만 |
|---|
| 2026.09.02 | ₩176,695 | ₩179,429 | ₩176,420 | ₩177,043 | +0.20% | 16.3만 |
|---|
| 2026.09.01 | ₩178,062 | ₩180,112 | ₩175,596 | ₩176,695 | -0.77% | 17.7만 |
|---|
| 2026.08.31 | ₩174,631 | ₩177,713 | ₩174,631 | ₩177,646 | +1.73% | 19.1만 |
|---|
| 2026.08.28 | ₩173,640 | ₩176,655 | ₩173,184 | ₩176,387 | +1.58% | 13.5만 |
|---|
| 2026.08.27 | ₩174,229 | ₩175,965 | ₩171,657 | ₩173,600 | -0.36% | 14.5만 |
|---|
| 2026.08.26 | ₩176,695 | ₩177,941 | ₩175,730 | ₩176,641 | -0.03% | 9만 |
|---|
| 2026.08.25 | ₩177,874 | ₩178,115 | ₩174,752 | ₩176,554 | -0.74% | 9.9만 |
|---|
| 2026.08.24 | ₩174,739 | ₩180,769 | ₩174,739 | ₩178,263 | +2.02% | 14.8만 |
|---|
| 2026.08.21 | ₩172,997 | ₩176,738 | ₩171,288 | ₩174,323 | +0.77% | 36.3만 |
|---|
| 2026.08.20 | ₩168,789 | ₩172,715 | ₩167,476 | ₩172,688 | +2.31% | 18만 |
|---|
| 2026.08.19 | ₩171,174 | ₩175,147 | ₩169,727 | ₩170,022 | -0.67% | 15.8만 |
|---|
| 2026.08.18 | ₩170,223 | ₩175,395 | ₩167,287 | ₩173,787 | +2.09% | 25만 |
|---|
| 2026.08.17 | ₩171,523 | ₩173,700 | ₩165,626 | ₩166,055 | -3.19% | 24.4만 |
|---|
| 2026.08.14 | ₩172,903 | ₩174,866 | ₩170,633 | ₩171,804 | -0.64% | 13.9만 |
|---|
| 2026.08.13 | ₩171,925 | ₩174,082 | ₩170,069 | ₩171,777 | -0.09% | 23만 |
|---|
| 2026.08.12 | ₩177,218 | ₩177,378 | ₩170,846 | ₩170,906 | -3.56% | 28.4만 |
|---|
| 2026.08.11 | ₩175,301 | ₩179,831 | ₩173,050 | ₩176,467 | +0.67% | 18만 |
|---|
| 2026.08.10 | ₩175,355 | ₩176,306 | ₩172,394 | ₩176,213 | +0.49% | 19.1만 |
|---|
| 2026.08.07 | ₩182,524 | ₩183,335 | ₩174,363 | ₩175,543 | -3.82% | 25.7만 |
|---|
| 2026.08.06 | ₩182,471 | ₩186,343 | ₩179,027 | ₩183,342 | +0.48% | 54.5만 |
|---|
| 2026.08.05 | ₩182,390 | ₩185,700 | ₩178,156 | ₩179,563 | -1.55% | 49.2만 |
|---|
| 2026.08.04 | ₩182,296 | ₩184,367 | ₩178,270 | ₩182,390 | +0.05% | 17.1만 |
|---|
| 2026.08.03 | ₩181,372 | ₩184,172 | ₩179,388 | ₩182,926 | +0.86% | 21.8만 |
|---|
| 2026.07.31 | ₩182,363 | ₩183,918 | ₩179,161 | ₩179,281 | -1.69% | 25.3만 |
|---|
| 2026.07.30 | ₩188,434 | ₩188,434 | ₩179,790 | ₩182,645 | -3.07% | 21.2만 |
|---|
| 2026.07.29 | ₩189,385 | ₩194,497 | ₩187,107 | ₩191,502 | +1.12% | 26.6만 |
|---|
| 2026.07.28 | ₩191,341 | ₩196,273 | ₩190,283 | ₩191,837 | +0.26% | 23만 |
|---|
| 2026.07.27 | ₩186,022 | ₩188,889 | ₩184,172 | ₩188,675 | +1.43% | 22.8만 |
|---|
| 2026.07.24 | ₩174,497 | ₩184,923 | ₩173,164 | ₩184,333 | +5.64% | 24.2만 |
|---|
| 2026.07.23 | ₩174,028 | ₩176,099 | ₩170,705 | ₩173,104 | -0.53% | 28.1만 |
|---|
| 2026.07.22 | ₩183,060 | ₩183,060 | ₩172,936 | ₩174,806 | -4.51% | 23.5만 |
|---|
| 2026.07.21 | ₩185,794 | ₩187,750 | ₩182,249 | ₩182,698 | -1.67% | 20.5만 |
|---|
| 2026.07.20 | ₩182,698 | ₩190,618 | ₩182,457 | ₩187,764 | +2.77% | 22.1만 |
|---|
| 2026.07.17 | ₩180,152 | ₩185,821 | ₩179,898 | ₩181,492 | +0.74% | 27.7만 |
|---|
| 2026.07.16 | ₩176,427 | ₩182,444 | ₩176,427 | ₩179,871 | +1.95% | 44.4만 |
|---|
| 2026.07.15 | ₩183,837 | ₩183,837 | ₩175,261 | ₩176,467 | -4.01% | 37.7만 |
|---|
| 2026.07.14 | ₩186,759 | ₩187,482 | ₩181,546 | ₩182,337 | -2.37% | 29만 |
|---|
| 2026.07.13 | ₩183,998 | ₩187,295 | ₩179,710 | ₩187,040 | +1.65% | 42.5만 |
|---|
| 2026.07.10 | ₩187,589 | ₩189,211 | ₩181,787 | ₩182,337 | -2.80% | 33.9만 |
|---|
| 2026.07.09 | ₩193,378 | ₩193,526 | ₩184,675 | ₩186,504 | -3.55% | 28.7만 |
|---|
| 2026.07.08 | ₩194,598 | ₩197,814 | ₩192,467 | ₩193,660 | -0.48% | 46.7만 |
|---|
| 2026.07.07 | ₩193,231 | ₩197,573 | ₩189,445 | ₩194,691 | +0.76% | 44.8만 |
|---|
| 2026.07.06 | ₩186,933 | ₩191,542 | ₩182,430 | ₩190,457 | +1.89% | 39.8만 |
|---|
| 2026.07.02 | ₩179,496 | ₩188,427 | ₩177,673 | ₩187,603 | +4.52% | 35.3만 |
|---|
| 2026.07.01 | ₩171,147 | ₩181,117 | ₩170,002 | ₩179,147 | +4.67% | 28.3만 |
|---|
| 2026.06.30 | ₩169,526 | ₩172,861 | ₩167,570 | ₩169,365 | -0.09% | 15.8만 |
|---|
| 2026.06.29 | ₩166,564 | ₩169,566 | ₩165,064 | ₩169,285 | +1.63% | 48.5만 |
|---|
| 2026.06.26 | ₩159,677 | ₩172,099 | ₩159,536 | ₩169,271 | +6.01% | 95만 |
|---|
| 2026.06.25 | ₩159,101 | ₩160,025 | ₩155,851 | ₩157,908 | -0.75% | 22만 |
|---|
| 2026.06.24 | ₩156,796 | ₩161,258 | ₩155,617 | ₩159,342 | +1.62% | 25.2만 |
|---|
| 2026.06.23 | ₩152,146 | ₩157,392 | ₩151,931 | ₩155,550 | +2.24% | 18.6만 |
|---|
| 2026.06.22 | ₩149,640 | ₩153,774 | ₩148,494 | ₩149,519 | -0.08% | 43.4만 |
|---|
| 2026.06.18 | ₩154,987 | ₩154,987 | ₩149,071 | ₩149,680 | -3.42% | 46.8만 |
|---|
| 2026.06.17 | ₩151,007 | ₩154,940 | ₩151,007 | ₩153,325 | +1.54% | 21.9만 |
|---|
| 2026.06.16 | ₩152,280 | ₩155,564 | ₩151,027 | ₩152,856 | +0.38% | 18.5만 |
|---|
| 2026.06.15 | ₩152,749 | ₩153,854 | ₩149,419 | ₩151,436 | -0.86% | 16.4만 |
|---|
| 2026.06.12 | ₩154,303 | ₩155,831 | ₩151,709 | ₩153,901 | -0.26% | 18.2만 |
|---|
| 2026.06.11 | ₩152,548 | ₩155,643 | ₩151,027 | ₩154,303 | +1.15% | 26.2만 |
|---|
| 2026.06.10 | ₩147,375 | ₩153,204 | ₩147,375 | ₩151,878 | +3.06% | 25.8만 |
|---|
| 2026.06.09 | ₩143,195 | ₩148,273 | ₩141,399 | ₩145,633 | +1.70% | 26.3만 |
|---|
| 2026.06.08 | ₩143,757 | ₩147,362 | ₩143,014 | ₩143,101 | -0.46% | 19.1만 |
|---|
| 2026.06.05 | ₩140,086 | ₩147,409 | ₩139,764 | ₩145,406 | +3.80% | 24.1만 |
|---|
| 2026.06.04 | ₩138,089 | ₩140,926 | ₩137,178 | ₩138,384 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩139,322 | ₩140,434 | ₩135,087 | ₩135,905 | -2.45% | 33.2만 |
|---|
| 2026.06.02 | ₩143,476 | ₩145,822 | ₩140,099 | ₩140,273 | -2.23% | 23.1만 |
|---|
| 2026.06.01 | ₩143,436 | ₩146,652 | ₩142,692 | ₩143,704 | +0.19% | 22.8만 |
|---|
| 2026.05.29 | ₩146,906 | ₩147,550 | ₩141,386 | ₩143,436 | -2.36% | 42.5만 |
|---|
| 2026.05.28 | ₩146,625 | ₩149,895 | ₩145,459 | ₩146,906 | +0.19% | 27.7만 |
|---|
| 2026.05.27 | ₩153,070 | ₩155,288 | ₩146,270 | ₩146,665 | -4.18% | 38.7만 |
|---|
| 2026.05.26 | ₩152,213 | ₩156,705 | ₩150,511 | ₩153,446 | +0.81% | 19.4만 |
|---|
| 2026.05.22 | ₩153,432 | ₩155,215 | ₩151,905 | ₩152,588 | -0.55% | 17.2만 |
|---|
| 2026.05.21 | ₩153,781 | ₩154,531 | ₩151,275 | ₩154,102 | +0.21% | 19.3만 |
|---|
| 2026.05.20 | ₩152,106 | ₩156,715 | ₩151,020 | ₩155,188 | +2.03% | 28.8만 |
|---|
| 2026.05.19 | ₩154,451 | ₩158,484 | ₩151,737 | ₩151,985 | -1.60% | 24.8만 |
|---|
| 2026.05.18 | ₩148,220 | ₩154,632 | ₩146,598 | ₩153,446 | +3.53% | 28.3만 |
|---|
| 2026.05.15 | ₩148,005 | ₩150,779 | ₩146,873 | ₩148,447 | +0.30% | 19.6만 |
|---|
| 2026.05.14 | ₩146,370 | ₩149,077 | ₩146,370 | ₩147,777 | +0.96% | 18만 |
|---|
| 2026.05.13 | ₩145,111 | ₩148,655 | ₩144,280 | ₩144,937 | -0.12% | 23.6만 |
|---|
| 2026.05.12 | ₩146,437 | ₩148,742 | ₩144,789 | ₩145,566 | -0.59% | 20.7만 |
|---|
| 2026.05.11 | ₩151,623 | ₩153,077 | ₩144,066 | ₩146,357 | -3.47% | 35.8만 |
|---|
| 2026.05.08 | ₩151,945 | ₩156,528 | ₩149,184 | ₩151,905 | -0.03% | 32.4만 |
|---|
| 2026.05.07 | ₩149,828 | ₩153,137 | ₩144,722 | ₩152,186 | +1.57% | 55.5만 |
|---|
| 2026.05.06 | ₩151,436 | ₩153,084 | ₩146,082 | ₩148,407 | -2.00% | 63.3만 |
|---|
| 2026.05.05 | ₩155,442 | ₩156,782 | ₩149,412 | ₩149,720 | -3.68% | 62.7만 |
|---|
| 2026.05.04 | ₩161,338 | ₩164,889 | ₩154,565 | ₩154,839 | -4.03% | 23.9만 |
|---|
| 2026.05.01 | ₩161,633 | ₩165,613 | ₩161,392 | ₩162,102 | +0.29% | 23.7만 |
|---|
| 2026.04.30 | ₩164,340 | ₩165,492 | ₩160,789 | ₩161,312 | -1.84% | 23.6만 |
|---|
| 2026.04.29 | ₩169,111 | ₩169,111 | ₩165,412 | ₩166,162 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩170,759 | ₩172,286 | ₩168,139 | ₩170,343 | -0.24% | 19.1만 |
|---|
| 2026.04.27 | ₩169,097 | ₩171,362 | ₩166,270 | ₩168,963 | -0.08% | 23.9만 |
|---|
| 2026.04.24 | ₩171,630 | ₩173,271 | ₩166,511 | ₩168,936 | -1.57% | 40.4만 |
|---|
| 2026.04.23 | ₩174,296 | ₩176,762 | ₩171,657 | ₩172,461 | -1.05% | 14.8만 |
|---|
| 2026.04.22 | ₩176,548 | ₩176,976 | ₩171,188 | ₩172,916 | -2.06% | 17.7만 |
|---|
| 2026.04.21 | ₩177,700 | ₩177,700 | ₩173,224 | ₩176,548 | -0.65% | 21.3만 |
|---|
| 2026.04.20 | ₩178,464 | ₩180,621 | ₩176,641 | ₩177,432 | -0.58% | 18.3만 |
|---|
| 2026.04.17 | ₩177,070 | ₩181,084 | ₩175,442 | ₩177,620 | +0.31% | 18.6만 |
|---|
| 2026.04.16 | ₩173,479 | ₩177,124 | ₩173,412 | ₩176,092 | +1.51% | 17.7만 |
|---|
| 2026.04.15 | ₩173,988 | ₩175,971 | ₩172,072 | ₩174,243 | +0.15% | 18.1만 |
|---|
| 2026.04.14 | ₩171,362 | ₩175,502 | ₩171,174 | ₩175,395 | +2.35% | 13.5만 |
|---|
| 2026.04.13 | ₩171,134 | ₩174,354 | ₩170,464 | ₩172,032 | +0.52% | 26.2만 |
|---|
| 2026.04.10 | ₩178,906 | ₩178,906 | ₩171,241 | ₩171,255 | -4.28% | 27.6만 |
|---|
| 2026.04.09 | ₩171,951 | ₩182,538 | ₩170,799 | ₩179,187 | +4.21% | 26.5만 |
|---|
| 2026.04.08 | ₩168,280 | ₩173,144 | ₩168,280 | ₩171,992 | +2.21% | 34.9만 |
|---|
| 2026.04.07 | ₩164,246 | ₩168,454 | ₩164,022 | ₩167,636 | +2.06% | 22.9만 |
|---|
| 2026.04.06 | ₩160,079 | ₩163,791 | ₩159,831 | ₩163,295 | +2.01% | 8.9만 |
|---|
| 2026.04.02 | ₩155,965 | ₩161,010 | ₩154,437 | ₩160,936 | +3.19% | 14.5만 |
|---|
| 2026.04.01 | ₩159,570 | ₩159,690 | ₩154,411 | ₩156,327 | -2.03% | 15.1만 |
|---|
| 2026.03.31 | ₩162,183 | ₩163,188 | ₩158,410 | ₩160,132 | -1.26% | 20.6만 |
|---|
| 2026.03.30 | ₩157,774 | ₩161,313 | ₩157,573 | ₩160,320 | +1.61% | 18.6만 |
|---|
| 2026.03.27 | ₩161,606 | ₩162,330 | ₩156,541 | ₩156,555 | -3.13% | 17.9만 |
|---|
| 2026.03.26 | ₩162,678 | ₩164,561 | ₩158,873 | ₩162,531 | -0.09% | 23만 |
|---|
| 2026.03.25 | ₩164,327 | ₩166,162 | ₩162,163 | ₩163,268 | -0.64% | 21.7만 |
|---|
| 2026.03.24 | ₩161,955 | ₩164,581 | ₩161,493 | ₩163,482 | +0.94% | 23.6만 |
|---|
| 2026.03.23 | ₩157,586 | ₩163,791 | ₩155,905 | ₩161,472 | +2.47% | 22.6만 |
|---|
| 2026.03.20 | ₩157,707 | ₩157,707 | ₩153,767 | ₩156,648 | -0.67% | 69.9만 |
|---|
| 2026.03.19 | ₩156,782 | ₩156,890 | ₩154,129 | ₩155,643 | -0.73% | 28.3만 |
|---|
| 2026.03.18 | ₩158,109 | ₩158,109 | ₩153,968 | ₩157,117 | -0.63% | 32.9만 |
|---|
| 2026.03.17 | ₩161,137 | ₩165,975 | ₩158,779 | ₩159,529 | -1.00% | 26.8만 |
|---|
| 2026.03.16 | ₩161,379 | ₩164,112 | ₩159,275 | ₩161,137 | -0.15% | 23.4만 |
|---|
| 2026.03.13 | ₩162,518 | ₩162,906 | ₩158,812 | ₩161,057 | -0.90% | 15.3만 |
|---|
| 2026.03.12 | ₩160,159 | ₩163,141 | ₩157,493 | ₩160,534 | +0.23% | 18.4만 |
|---|
| 2026.03.11 | ₩163,375 | ₩164,869 | ₩160,601 | ₩160,682 | -1.65% | 19.9만 |
|---|
| 2026.03.10 | ₩163,442 | ₩166,645 | ₩161,813 | ₩165,050 | +0.98% | 17.8만 |
|---|
| 2026.03.09 | ₩169,365 | ₩169,379 | ₩161,178 | ₩164,568 | -2.83% | 15.2만 |
|---|
| 2026.03.06 | ₩169,057 | ₩171,134 | ₩165,961 | ₩170,611 | +0.92% | 18.8만 |
|---|
| 2026.03.05 | ₩165,854 | ₩170,598 | ₩165,517 | ₩170,330 | +2.70% | 24만 |
|---|
| 2026.03.04 | ₩167,100 | ₩168,508 | ₩164,537 | ₩166,712 | -0.23% | 16.5만 |
|---|
| 2026.03.03 | ₩168,789 | ₩169,044 | ₩162,719 | ₩167,301 | -0.88% | 12.9만 |
|---|
| 2026.03.02 | ₩162,263 | ₩170,705 | ₩162,263 | ₩169,647 | +4.55% | 18.7만 |
|---|
| 2026.02.27 | ₩163,509 | ₩166,156 | ₩161,399 | ₩165,774 | +1.39% | 22.8만 |
|---|
| 2026.02.26 | ₩164,152 | ₩167,114 | ₩161,499 | ₩163,281 | -0.53% | 31.8만 |
|---|
| 2026.02.25 | ₩164,166 | ₩164,166 | ₩158,739 | ₩163,054 | -0.68% | 25.6만 |
|---|
| 2026.02.24 | ₩162,062 | ₩163,456 | ₩158,176 | ₩162,062 | 0.00% | 40.3만 |
|---|
| 2026.02.23 | ₩163,094 | ₩165,975 | ₩161,245 | ₩161,807 | -0.79% | 26.3만 |
|---|
| 2026.02.20 | ₩166,444 | ₩166,966 | ₩161,245 | ₩161,620 | -2.90% | 33.3만 |
|---|
| 2026.02.19 | ₩171,576 | ₩172,530 | ₩164,916 | ₩165,385 | -3.61% | 37.3만 |
|---|
| 2026.02.18 | ₩173,050 | ₩174,725 | ₩166,176 | ₩171,308 | -1.01% | 58만 |
|---|
| 2026.02.17 | ₩178,544 | ₩180,822 | ₩174,189 | ₩174,189 | -2.44% | 29.8만 |
|---|
| 2026.02.13 | ₩170,585 | ₩183,020 | ₩170,075 | ₩177,017 | +3.77% | 49.5만 |
|---|
| 2026.02.12 | ₩177,378 | ₩179,375 | ₩156,782 | ₩170,196 | -4.05% | 85.5만 |
|---|
| 2026.02.11 | ₩173,305 | ₩178,698 | ₩169,098 | ₩176,400 | +1.79% | 38.2만 |
|---|
| 2026.02.10 | ₩169,526 | ₩175,100 | ₩169,425 | ₩173,198 | +2.17% | 27.2만 |
|---|
| 2026.02.09 | ₩170,866 | ₩173,774 | ₩167,181 | ₩169,566 | -0.76% | 40.6만 |
|---|
| 2026.02.06 | ₩173,171 | ₩174,430 | ₩167,395 | ₩171,013 | -1.25% | 37.4만 |
|---|
| 2026.02.05 | ₩166,672 | ₩175,784 | ₩166,002 | ₩173,064 | +3.84% | 30만 |
|---|
| 2026.02.04 | ₩165,010 | ₩166,216 | ₩162,223 | ₩164,809 | -0.12% | 25.1만 |
|---|
| 2026.02.03 | ₩164,367 | ₩167,261 | ₩158,712 | ₩163,335 | -0.63% | 37.1만 |
|---|
| 2026.02.02 | ₩163,147 | ₩168,923 | ₩163,147 | ₩166,457 | +2.03% | 24.1만 |
|---|
| 2026.01.30 | ₩163,536 | ₩167,469 | ₩160,427 | ₩165,613 | +1.27% | 26.6만 |
|---|
| 2026.01.29 | ₩160,642 | ₩165,988 | ₩160,642 | ₩165,104 | +2.78% | 21.8만 |
|---|
| 2026.01.28 | ₩163,630 | ₩164,601 | ₩160,039 | ₩160,400 | -1.97% | 19.6만 |
|---|
| 2026.01.27 | ₩169,566 | ₩173,754 | ₩162,290 | ₩163,308 | -3.69% | 17.2만 |
|---|
| 2026.01.26 | ₩168,990 | ₩175,288 | ₩168,360 | ₩170,129 | +0.67% | 18.9만 |
|---|
| 2026.01.23 | ₩170,303 | ₩172,146 | ₩165,050 | ₩167,435 | -1.68% | 23.1만 |
|---|
| 2026.01.22 | ₩173,707 | ₩174,303 | ₩170,464 | ₩171,295 | -1.39% | 15.5만 |
|---|
| 2026.01.21 | ₩174,390 | ₩175,368 | ₩170,571 | ₩174,203 | -0.11% | 15.9만 |
|---|
| 2026.01.20 | ₩170,946 | ₩176,427 | ₩170,493 | ₩175,047 | +2.40% | 16.7만 |
|---|
| 2026.01.16 | ₩174,203 | ₩176,152 | ₩170,946 | ₩172,139 | -1.18% | 13.8만 |
|---|
| 2026.01.15 | ₩173,868 | ₩178,806 | ₩173,868 | ₩174,752 | +0.51% | 19.9만 |
|---|
| 2026.01.14 | ₩171,523 | ₩177,057 | ₩171,523 | ₩174,618 | +1.80% | 16.9만 |
|---|
| 2026.01.13 | ₩174,993 | ₩174,993 | ₩169,124 | ₩170,946 | -2.31% | 13.4만 |
|---|
| 2026.01.12 | ₩170,826 | ₩175,547 | ₩170,370 | ₩174,839 | +2.35% | 17.1만 |
|---|
| 2026.01.09 | ₩174,162 | ₩176,481 | ₩171,080 | ₩172,447 | -0.98% | 14.5만 |
|---|
| 2026.01.08 | ₩173,559 | ₩178,069 | ₩173,559 | ₩174,149 | +0.34% | 17.1만 |
|---|
| 2026.01.07 | ₩175,918 | ₩176,253 | ₩170,705 | ₩173,318 | -1.48% | 16.6만 |
|---|
| 2026.01.06 | ₩182,631 | ₩184,079 | ₩169,774 | ₩175,141 | -4.10% | 28.6만 |
|---|
| 2026.01.05 | ₩175,677 | ₩184,923 | ₩175,677 | ₩182,337 | +3.79% | 27.1만 |
|---|
| 2026.01.02 | ₩180,313 | ₩181,305 | ₩174,638 | ₩176,641 | -2.04% | 23만 |
|---|
| 2025.12.31 | ₩180,795 | ₩182,658 | ₩180,501 | ₩180,581 | -0.12% | 14.6만 |
|---|
| 2025.12.30 | ₩180,132 | ₩181,506 | ₩180,018 | ₩180,795 | +0.37% | 11.1만 |
|---|
| 2025.12.29 | ₩180,541 | ₩182,564 | ₩179,315 | ₩181,412 | +0.48% | 13.1만 |
|---|
| 2025.12.26 | ₩183,087 | ₩183,473 | ₩180,112 | ₩180,608 | -1.35% | 10.1만 |
|---|
| 2025.12.24 | ₩183,422 | ₩183,576 | ₩181,760 | ₩182,270 | -0.63% | 7.2만 |
|---|
| 2025.12.23 | ₩183,194 | ₩186,933 | ₩183,194 | ₩184,012 | +0.45% | 24.6만 |
|---|
| 2025.12.22 | ₩180,581 | ₩184,909 | ₩180,408 | ₩183,141 | +1.42% | 16.7만 |
|---|
| 2025.12.19 | ₩178,839 | ₩182,149 | ₩178,497 | ₩180,849 | +1.12% | 51.5만 |
|---|
| 2025.12.18 | ₩173,184 | ₩180,233 | ₩172,896 | ₩179,382 | +3.58% | 31.1만 |
|---|
| 2025.12.17 | ₩170,317 | ₩174,846 | ₩169,119 | ₩173,573 | +1.91% | 21.7만 |
|---|
| 2025.12.16 | ₩168,548 | ₩171,817 | ₩167,508 | ₩170,906 | +1.40% | 26.1만 |
|---|
| 2025.12.15 | ₩170,183 | ₩172,308 | ₩165,996 | ₩168,199 | -1.17% | 25.2만 |
|---|
| 2025.12.12 | ₩164,822 | ₩170,853 | ₩164,219 | ₩169,633 | +2.92% | 32.4만 |
|---|
| 2025.12.11 | ₩160,226 | ₩165,090 | ₩160,226 | ₩163,871 | +2.27% | 21.7만 |
|---|
| 2025.12.10 | ₩158,484 | ₩161,392 | ₩156,782 | ₩159,020 | +0.34% | 24.6만 |
|---|
| 2025.12.09 | ₩155,174 | ₩161,269 | ₩155,174 | ₩157,921 | +1.77% | 26.2만 |
|---|
| 2025.12.08 | ₩156,005 | ₩156,387 | ₩151,422 | ₩154,679 | -0.85% | 18.4만 |
|---|
| 2025.12.05 | ₩160,575 | ₩160,802 | ₩155,040 | ₩156,005 | -2.85% | 23.1만 |
|---|
| 2025.12.04 | ₩158,042 | ₩163,141 | ₩156,796 | ₩160,829 | +1.76% | 39.1만 |
|---|
| 2025.12.03 | ₩163,268 | ₩164,711 | ₩157,396 | ₩158,096 | -3.17% | 19.2만 |
|---|
| 2025.12.02 | ₩163,630 | ₩166,457 | ₩162,544 | ₩163,576 | -0.03% | 24만 |
|---|
| 2025.12.01 | ₩165,198 | ₩167,040 | ₩162,893 | ₩164,032 | -0.71% | 19.7만 |
|---|
| 2025.11.28 | ₩166,980 | ₩167,838 | ₩165,211 | ₩166,444 | -0.32% | 9.6만 |
|---|
| 2025.11.26 | ₩166,444 | ₩168,199 | ₩165,131 | ₩166,095 | -0.21% | 31.2만 |
|---|
| 2025.11.25 | ₩165,385 | ₩168,923 | ₩165,171 | ₩165,948 | +0.34% | 21.5만 |
|---|
| 2025.11.24 | ₩163,978 | ₩165,961 | ₩159,462 | ₩165,385 | +0.86% | 39.5만 |
|---|
| 2025.11.21 | ₩162,839 | ₩166,779 | ₩160,883 | ₩164,568 | +1.06% | 24.7만 |
|---|
| 2025.11.20 | ₩168,695 | ₩171,563 | ₩162,745 | ₩163,027 | -3.36% | 27.7만 |
|---|
| 2025.11.19 | ₩172,648 | ₩174,189 | ₩167,127 | ₩168,173 | -2.59% | 22.3만 |
|---|
| 2025.11.18 | ₩172,219 | ₩175,275 | ₩171,355 | ₩173,693 | +0.86% | 18.7만 |
|---|
| 2025.11.17 | ₩173,211 | ₩174,940 | ₩170,987 | ₩172,166 | -0.60% | 18.4만 |
|---|
| 2025.11.14 | ₩173,868 | ₩174,658 | ₩171,000 | ₩173,827 | -0.02% | 24.4만 |
|---|
| 2025.11.13 | ₩176,615 | ₩177,955 | ₩172,528 | ₩174,283 | -1.32% | 29.8만 |
|---|
| 2025.11.12 | ₩176,936 | ₩180,233 | ₩176,246 | ₩177,486 | +0.31% | 32.5만 |
|---|
| 2025.11.11 | ₩174,739 | ₩177,767 | ₩173,626 | ₩176,990 | +1.29% | 21.6만 |
|---|
| 2025.11.10 | ₩171,523 | ₩175,630 | ₩169,084 | ₩173,546 | +1.18% | 40.3만 |
|---|
| 2025.11.07 | ₩162,397 | ₩174,832 | ₩158,886 | ₩171,603 | +5.67% | 70만 |
|---|
| 2025.11.06 | ₩155,442 | ₩158,792 | ₩154,424 | ₩157,841 | +1.54% | 39.1만 |
|---|
| 2025.11.05 | ₩154,880 | ₩157,439 | ₩154,853 | ₩156,394 | +0.98% | 16.7만 |
|---|
| 2025.11.04 | ₩152,240 | ₩155,603 | ₩151,844 | ₩154,813 | +1.69% | 19.6만 |
|---|
| 2025.11.03 | ₩151,583 | ₩153,204 | ₩149,875 | ₩152,387 | +0.53% | 32.4만 |
|---|
| 2025.10.31 | ₩150,913 | ₩153,432 | ₩150,015 | ₩152,776 | +1.23% | 31.3만 |
|---|
| 2025.10.30 | ₩151,824 | ₩154,263 | ₩150,109 | ₩150,752 | -0.71% | 17.9만 |
|---|
| 2025.10.29 | ₩150,082 | ₩151,355 | ₩149,412 | ₩150,739 | +0.44% | 23.7만 |
|---|
| 2025.10.28 | ₩152,823 | ₩154,049 | ₩148,715 | ₩151,101 | -1.13% | 22.2만 |
|---|
| 2025.10.27 | ₩154,116 | ₩154,638 | ₩152,374 | ₩152,548 | -1.02% | 12.8만 |
|---|
| 2025.10.24 | ₩153,539 | ₩155,315 | ₩149,948 | ₩151,757 | -1.16% | 19만 |
|---|
| 2025.10.23 | ₩151,529 | ₩153,633 | ₩149,948 | ₩152,333 | +0.53% | 16.5만 |
|---|
| 2025.10.22 | ₩155,081 | ₩156,179 | ₩150,571 | ₩151,529 | -2.29% | 30.4만 |
|---|
| 2025.10.21 | ₩154,518 | ₩155,791 | ₩152,762 | ₩154,558 | +0.03% | 14.5만 |
|---|
| 2025.10.20 | ₩155,201 | ₩157,057 | ₩152,521 | ₩154,276 | -0.60% | 16.7만 |
|---|
| 2025.10.17 | ₩150,993 | ₩153,606 | ₩150,189 | ₩153,392 | +1.59% | 15.5만 |
|---|
| 2025.10.16 | ₩156,327 | ₩157,084 | ₩148,260 | ₩150,886 | -3.48% | 37.3만 |
|---|
| 2025.10.15 | ₩159,422 | ₩161,271 | ₩155,898 | ₩157,653 | -1.11% | 23.9만 |
|---|
| 2025.10.14 | ₩157,653 | ₩160,719 | ₩157,104 | ₩160,106 | +1.56% | 17만 |
|---|
| 2025.10.13 | ₩158,122 | ₩160,106 | ₩154,263 | ₩158,310 | +0.12% | 20.8만 |
|---|
| 2025.10.10 | ₩161,204 | ₩163,147 | ₩157,392 | ₩158,216 | -1.85% | 40.2만 |
|---|