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 | ₩174,224 | ₩176,781 | ₩174,010 | ₩175,041 | +0.47% | 10.7만 |
| 2026.10.08 | ₩170,061 | ₩177,704 | ₩168,977 | ₩175,951 | +3.46% | 31.5만 |
| 2026.10.07 | ₩167,665 | ₩172,323 | ₩167,665 | ₩169,766 | +1.25% | 25.5만 |
| 2026.10.06 | ₩170,556 | ₩172,015 | ₩167,511 | ₩169,847 | -0.42% | 14.2만 |
| 2026.10.05 | ₩170,462 | ₩171,674 | ₩169,311 | ₩170,462 | 0.00% | 27.9만 |
| 2026.10.02 | ₩168,575 | ₩170,449 | ₩167,035 | ₩169,325 | +0.44% | 22.7만 |
| 2026.10.01 | ₩165,335 | ₩171,219 | ₩164,653 | ₩168,575 | +1.96% | 25만 |
| 2026.09.30 | ₩164,773 | ₩167,236 | ₩162,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,041 |
| +0.16% |
| 24.5만 |
| 2026.09.29 | ₩165,048 | ₩165,416 | ₩160,048 | ₩164,840 | -0.13% | 20.7만 |
|---|
| 2026.09.28 | ₩166,219 | ₩167,357 | ₩162,149 | ₩164,706 | -0.91% | 23.4만 |
|---|
| 2026.09.25 | ₩168,200 | ₩168,454 | ₩165,871 | ₩165,978 | -1.32% | 20.2만 |
|---|
| 2026.09.24 | ₩170,570 | ₩173,073 | ₩167,932 | ₩168,173 | -1.40% | 24.1만 |
|---|
| 2026.09.23 | ₩175,549 | ₩176,553 | ₩169,740 | ₩170,288 | -3.00% | 28.2만 |
|---|
| 2026.09.22 | ₩179,257 | ₩180,168 | ₩173,501 | ₩176,085 | -1.77% | 26.6만 |
|---|
| 2026.09.21 | ₩181,627 | ₩182,129 | ₩179,311 | ₩179,498 | -1.17% | 17.2만 |
|---|
| 2026.09.18 | ₩181,747 | ₩183,233 | ₩180,877 | ₩182,055 | +0.17% | 42.8만 |
|---|
| 2026.09.17 | ₩190,582 | ₩190,850 | ₩182,550 | ₩183,876 | -3.52% | 23.6만 |
|---|
| 2026.09.16 | ₩182,791 | ₩188,989 | ₩181,968 | ₩188,454 | +3.10% | 43.9만 |
|---|
| 2026.09.15 | ₩183,594 | ₩185,549 | ₩180,569 | ₩185,321 | +0.94% | 23.7만 |
|---|
| 2026.09.14 | ₩182,631 | ₩184,264 | ₩180,174 | ₩184,143 | +0.83% | 14.1만 |
|---|
| 2026.09.11 | ₩180,502 | ₩180,663 | ₩175,489 | ₩178,923 | -0.88% | 16만 |
|---|
| 2026.09.10 | ₩179,980 | ₩183,153 | ₩174,907 | ₩177,932 | -1.14% | 21.9만 |
|---|
| 2026.09.09 | ₩178,213 | ₩179,813 | ₩174,130 | ₩178,186 | -0.02% | 16.5만 |
|---|
| 2026.09.08 | ₩179,913 | ₩181,172 | ₩178,186 | ₩179,418 | -0.28% | 25만 |
|---|
| 2026.09.04 | ₩179,726 | ₩183,929 | ₩178,762 | ₩182,831 | +1.73% | 21.4만 |
|---|
| 2026.09.03 | ₩178,334 | ₩182,631 | ₩178,334 | ₩182,216 | +2.18% | 13.7만 |
|---|
| 2026.09.02 | ₩176,513 | ₩179,244 | ₩176,239 | ₩176,861 | +0.20% | 16.3만 |
|---|
| 2026.09.01 | ₩177,878 | ₩179,927 | ₩175,415 | ₩176,513 | -0.77% | 17.7만 |
|---|
| 2026.08.31 | ₩174,452 | ₩177,530 | ₩174,452 | ₩177,464 | +1.73% | 19.1만 |
|---|
| 2026.08.28 | ₩173,461 | ₩176,473 | ₩173,006 | ₩176,205 | +1.58% | 13.5만 |
|---|
| 2026.08.27 | ₩174,050 | ₩175,784 | ₩171,480 | ₩173,421 | -0.36% | 14.5만 |
|---|
| 2026.08.26 | ₩176,513 | ₩177,758 | ₩175,549 | ₩176,460 | -0.03% | 9만 |
|---|
| 2026.08.25 | ₩177,691 | ₩177,932 | ₩174,572 | ₩176,373 | -0.74% | 9.9만 |
|---|
| 2026.08.24 | ₩174,559 | ₩180,583 | ₩174,559 | ₩178,079 | +2.02% | 14.8만 |
|---|
| 2026.08.21 | ₩172,818 | ₩176,556 | ₩171,112 | ₩174,144 | +0.77% | 36.3만 |
|---|
| 2026.08.20 | ₩168,615 | ₩172,537 | ₩167,303 | ₩172,511 | +2.31% | 18만 |
|---|
| 2026.08.19 | ₩170,998 | ₩174,967 | ₩169,552 | ₩169,847 | -0.67% | 15.8만 |
|---|
| 2026.08.18 | ₩170,047 | ₩175,215 | ₩167,114 | ₩173,608 | +2.09% | 25만 |
|---|
| 2026.08.17 | ₩171,346 | ₩173,521 | ₩165,456 | ₩165,884 | -3.19% | 24.4만 |
|---|
| 2026.08.14 | ₩172,725 | ₩174,686 | ₩170,457 | ₩171,627 | -0.64% | 13.9만 |
|---|
| 2026.08.13 | ₩171,748 | ₩173,903 | ₩169,893 | ₩171,600 | -0.09% | 23만 |
|---|
| 2026.08.12 | ₩177,035 | ₩177,196 | ₩170,670 | ₩170,730 | -3.56% | 28.4만 |
|---|
| 2026.08.11 | ₩175,121 | ₩179,645 | ₩172,872 | ₩176,286 | +0.67% | 18만 |
|---|
| 2026.08.10 | ₩175,174 | ₩176,125 | ₩172,216 | ₩176,031 | +0.49% | 19.1만 |
|---|
| 2026.08.07 | ₩182,336 | ₩183,146 | ₩174,184 | ₩175,362 | -3.82% | 25.7만 |
|---|
| 2026.08.06 | ₩182,283 | ₩186,151 | ₩178,842 | ₩183,153 | +0.48% | 54.5만 |
|---|
| 2026.08.05 | ₩182,202 | ₩185,509 | ₩177,972 | ₩179,378 | -1.55% | 49.2만 |
|---|
| 2026.08.04 | ₩182,109 | ₩184,177 | ₩178,086 | ₩182,202 | +0.05% | 17.1만 |
|---|
| 2026.08.03 | ₩181,185 | ₩183,983 | ₩179,204 | ₩182,738 | +0.86% | 21.8만 |
|---|
| 2026.07.31 | ₩182,176 | ₩183,728 | ₩178,976 | ₩179,097 | -1.69% | 25.3만 |
|---|
| 2026.07.30 | ₩188,240 | ₩188,240 | ₩179,605 | ₩182,457 | -3.07% | 21.2만 |
|---|
| 2026.07.29 | ₩189,190 | ₩194,297 | ₩186,914 | ₩191,305 | +1.12% | 26.6만 |
|---|
| 2026.07.28 | ₩191,144 | ₩196,071 | ₩190,087 | ₩191,640 | +0.26% | 23만 |
|---|
| 2026.07.27 | ₩185,830 | ₩188,695 | ₩183,983 | ₩188,481 | +1.43% | 22.8만 |
|---|
| 2026.07.24 | ₩174,318 | ₩184,732 | ₩172,986 | ₩184,143 | +5.64% | 24.2만 |
|---|
| 2026.07.23 | ₩173,849 | ₩175,917 | ₩170,529 | ₩172,926 | -0.53% | 28.1만 |
|---|
| 2026.07.22 | ₩182,872 | ₩182,872 | ₩172,758 | ₩174,626 | -4.51% | 23.5만 |
|---|
| 2026.07.21 | ₩185,602 | ₩187,557 | ₩182,062 | ₩182,510 | -1.67% | 20.5만 |
|---|
| 2026.07.20 | ₩182,510 | ₩190,422 | ₩182,269 | ₩187,570 | +2.77% | 22.1만 |
|---|
| 2026.07.17 | ₩179,967 | ₩185,629 | ₩179,712 | ₩181,305 | +0.74% | 27.7만 |
|---|
| 2026.07.16 | ₩176,245 | ₩182,256 | ₩176,245 | ₩179,686 | +1.95% | 44.4만 |
|---|
| 2026.07.15 | ₩183,648 | ₩183,648 | ₩175,081 | ₩176,286 | -4.01% | 37.7만 |
|---|
| 2026.07.14 | ₩186,566 | ₩187,289 | ₩181,359 | ₩182,149 | -2.37% | 29만 |
|---|
| 2026.07.13 | ₩183,809 | ₩187,102 | ₩179,525 | ₩186,847 | +1.65% | 42.5만 |
|---|
| 2026.07.10 | ₩187,396 | ₩189,016 | ₩181,600 | ₩182,149 | -2.80% | 33.9만 |
|---|
| 2026.07.09 | ₩193,179 | ₩193,326 | ₩184,485 | ₩186,312 | -3.55% | 28.7만 |
|---|
| 2026.07.08 | ₩194,397 | ₩197,610 | ₩192,269 | ₩193,460 | -0.48% | 46.7만 |
|---|
| 2026.07.07 | ₩193,032 | ₩197,369 | ₩189,250 | ₩194,491 | +0.76% | 44.8만 |
|---|
| 2026.07.06 | ₩186,740 | ₩191,345 | ₩182,242 | ₩190,261 | +1.89% | 39.8만 |
|---|
| 2026.07.02 | ₩179,311 | ₩188,233 | ₩177,490 | ₩187,410 | +4.52% | 35.3만 |
|---|
| 2026.07.01 | ₩170,971 | ₩180,931 | ₩169,827 | ₩178,963 | +4.67% | 28.3만 |
|---|
| 2026.06.30 | ₩169,351 | ₩172,683 | ₩167,397 | ₩169,191 | -0.09% | 15.8만 |
|---|
| 2026.06.29 | ₩166,393 | ₩169,392 | ₩164,894 | ₩169,110 | +1.63% | 48.5만 |
|---|
| 2026.06.26 | ₩159,512 | ₩171,922 | ₩159,372 | ₩169,097 | +6.01% | 95만 |
|---|
| 2026.06.25 | ₩158,937 | ₩159,860 | ₩155,691 | ₩157,745 | -0.75% | 22만 |
|---|
| 2026.06.24 | ₩156,634 | ₩161,092 | ₩155,456 | ₩159,178 | +1.62% | 25.2만 |
|---|
| 2026.06.23 | ₩151,989 | ₩157,230 | ₩151,775 | ₩155,389 | +2.24% | 18.6만 |
|---|
| 2026.06.22 | ₩149,486 | ₩153,616 | ₩148,341 | ₩149,365 | -0.08% | 43.4만 |
|---|
| 2026.06.18 | ₩154,827 | ₩154,827 | ₩148,917 | ₩149,526 | -3.42% | 46.8만 |
|---|
| 2026.06.17 | ₩150,851 | ₩154,780 | ₩150,851 | ₩153,167 | +1.54% | 21.9만 |
|---|
| 2026.06.16 | ₩152,123 | ₩155,404 | ₩150,871 | ₩152,699 | +0.38% | 18.5만 |
|---|
| 2026.06.15 | ₩152,592 | ₩153,696 | ₩149,265 | ₩151,280 | -0.86% | 16.4만 |
|---|
| 2026.06.12 | ₩154,144 | ₩155,670 | ₩151,553 | ₩153,743 | -0.26% | 18.2만 |
|---|
| 2026.06.11 | ₩152,391 | ₩155,483 | ₩150,871 | ₩154,144 | +1.15% | 26.2만 |
|---|
| 2026.06.10 | ₩147,224 | ₩153,047 | ₩147,224 | ₩151,721 | +3.06% | 25.8만 |
|---|
| 2026.06.09 | ₩143,047 | ₩148,121 | ₩141,253 | ₩145,483 | +1.70% | 26.3만 |
|---|
| 2026.06.08 | ₩143,609 | ₩147,210 | ₩142,866 | ₩142,953 | -0.46% | 19.1만 |
|---|
| 2026.06.05 | ₩139,941 | ₩147,257 | ₩139,620 | ₩145,256 | +3.80% | 24.1만 |
|---|
| 2026.06.04 | ₩137,947 | ₩140,781 | ₩137,037 | ₩138,241 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩139,178 | ₩140,289 | ₩134,948 | ₩135,765 | -2.45% | 33.2만 |
|---|
| 2026.06.02 | ₩143,328 | ₩145,672 | ₩139,955 | ₩140,129 | -2.23% | 23.1만 |
|---|
| 2026.06.01 | ₩143,288 | ₩146,501 | ₩142,545 | ₩143,556 | +0.19% | 22.8만 |
|---|
| 2026.05.29 | ₩146,755 | ₩147,398 | ₩141,240 | ₩143,288 | -2.36% | 42.5만 |
|---|
| 2026.05.28 | ₩146,474 | ₩149,740 | ₩145,309 | ₩146,755 | +0.19% | 27.7만 |
|---|
| 2026.05.27 | ₩152,913 | ₩155,128 | ₩146,119 | ₩146,514 | -4.18% | 38.7만 |
|---|
| 2026.05.26 | ₩152,056 | ₩156,543 | ₩150,356 | ₩153,288 | +0.81% | 19.4만 |
|---|
| 2026.05.22 | ₩153,274 | ₩155,055 | ₩151,748 | ₩152,431 | -0.55% | 17.2만 |
|---|
| 2026.05.21 | ₩153,622 | ₩154,372 | ₩151,119 | ₩153,944 | +0.21% | 19.3만 |
|---|
| 2026.05.20 | ₩151,949 | ₩156,554 | ₩150,865 | ₩155,028 | +2.03% | 28.8만 |
|---|
| 2026.05.19 | ₩154,292 | ₩158,321 | ₩151,581 | ₩151,829 | -1.60% | 24.8만 |
|---|
| 2026.05.18 | ₩148,067 | ₩154,472 | ₩146,447 | ₩153,288 | +3.53% | 28.3만 |
|---|
| 2026.05.15 | ₩147,853 | ₩150,624 | ₩146,722 | ₩148,295 | +0.30% | 19.6만 |
|---|
| 2026.05.14 | ₩146,220 | ₩148,924 | ₩146,220 | ₩147,625 | +0.96% | 18만 |
|---|
| 2026.05.13 | ₩144,961 | ₩148,502 | ₩144,131 | ₩144,787 | -0.12% | 23.6만 |
|---|
| 2026.05.12 | ₩146,287 | ₩148,589 | ₩144,640 | ₩145,416 | -0.59% | 20.7만 |
|---|
| 2026.05.11 | ₩151,467 | ₩152,920 | ₩143,917 | ₩146,206 | -3.47% | 35.8만 |
|---|
| 2026.05.08 | ₩151,788 | ₩156,367 | ₩149,031 | ₩151,748 | -0.03% | 32.4만 |
|---|
| 2026.05.07 | ₩149,673 | ₩152,980 | ₩144,573 | ₩152,029 | +1.57% | 55.5만 |
|---|
| 2026.05.06 | ₩151,280 | ₩152,926 | ₩145,932 | ₩148,254 | -2.00% | 63.3만 |
|---|
| 2026.05.05 | ₩155,282 | ₩156,621 | ₩149,258 | ₩149,566 | -3.68% | 62.7만 |
|---|
| 2026.05.04 | ₩161,172 | ₩164,720 | ₩154,405 | ₩154,680 | -4.03% | 23.9만 |
|---|
| 2026.05.01 | ₩161,467 | ₩165,443 | ₩161,226 | ₩161,935 | +0.29% | 23.7만 |
|---|
| 2026.04.30 | ₩164,171 | ₩165,322 | ₩160,623 | ₩161,145 | -1.84% | 23.6만 |
|---|
| 2026.04.29 | ₩168,936 | ₩168,936 | ₩165,242 | ₩165,991 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩170,583 | ₩172,109 | ₩167,966 | ₩170,168 | -0.24% | 19.1만 |
|---|
| 2026.04.27 | ₩168,923 | ₩171,185 | ₩166,098 | ₩168,789 | -0.08% | 23.9만 |
|---|
| 2026.04.24 | ₩171,453 | ₩173,093 | ₩166,339 | ₩168,762 | -1.57% | 40.4만 |
|---|
| 2026.04.23 | ₩174,117 | ₩176,580 | ₩171,480 | ₩172,283 | -1.05% | 14.8만 |
|---|
| 2026.04.22 | ₩176,366 | ₩176,794 | ₩171,011 | ₩172,738 | -2.06% | 17.7만 |
|---|
| 2026.04.21 | ₩177,517 | ₩177,517 | ₩173,046 | ₩176,366 | -0.65% | 21.3만 |
|---|
| 2026.04.20 | ₩178,280 | ₩180,435 | ₩176,460 | ₩177,249 | -0.58% | 18.3만 |
|---|
| 2026.04.17 | ₩176,888 | ₩180,897 | ₩175,261 | ₩177,437 | +0.31% | 18.6만 |
|---|
| 2026.04.16 | ₩173,300 | ₩176,941 | ₩173,233 | ₩175,911 | +1.51% | 17.7만 |
|---|
| 2026.04.15 | ₩173,809 | ₩175,790 | ₩171,895 | ₩174,063 | +0.15% | 18.1만 |
|---|
| 2026.04.14 | ₩171,185 | ₩175,322 | ₩170,998 | ₩175,215 | +2.35% | 13.5만 |
|---|
| 2026.04.13 | ₩170,958 | ₩174,174 | ₩170,288 | ₩171,855 | +0.52% | 26.2만 |
|---|
| 2026.04.10 | ₩178,722 | ₩178,722 | ₩171,065 | ₩171,078 | -4.28% | 27.6만 |
|---|
| 2026.04.09 | ₩171,774 | ₩182,350 | ₩170,623 | ₩179,003 | +4.21% | 26.5만 |
|---|
| 2026.04.08 | ₩168,106 | ₩172,966 | ₩168,106 | ₩171,814 | +2.21% | 34.9만 |
|---|
| 2026.04.07 | ₩164,077 | ₩168,280 | ₩163,854 | ₩167,464 | +2.06% | 22.9만 |
|---|
| 2026.04.06 | ₩159,914 | ₩163,622 | ₩159,666 | ₩163,127 | +2.01% | 8.9만 |
|---|
| 2026.04.02 | ₩155,804 | ₩160,844 | ₩154,278 | ₩160,771 | +3.19% | 14.5만 |
|---|
| 2026.04.01 | ₩159,405 | ₩159,526 | ₩154,251 | ₩156,166 | -2.03% | 15.1만 |
|---|
| 2026.03.31 | ₩162,016 | ₩163,020 | ₩158,247 | ₩159,967 | -1.26% | 20.6만 |
|---|
| 2026.03.30 | ₩157,611 | ₩161,147 | ₩157,411 | ₩160,155 | +1.61% | 18.6만 |
|---|
| 2026.03.27 | ₩161,440 | ₩162,163 | ₩156,380 | ₩156,393 | -3.13% | 17.9만 |
|---|
| 2026.03.26 | ₩162,511 | ₩164,392 | ₩158,709 | ₩162,364 | -0.09% | 23만 |
|---|
| 2026.03.25 | ₩164,157 | ₩165,991 | ₩161,996 | ₩163,100 | -0.64% | 21.7만 |
|---|
| 2026.03.24 | ₩161,788 | ₩164,412 | ₩161,326 | ₩163,314 | +0.94% | 23.6만 |
|---|
| 2026.03.23 | ₩157,424 | ₩163,622 | ₩155,744 | ₩161,306 | +2.47% | 22.6만 |
|---|
| 2026.03.20 | ₩157,545 | ₩157,545 | ₩153,609 | ₩156,487 | -0.67% | 69.9만 |
|---|
| 2026.03.19 | ₩156,621 | ₩156,728 | ₩153,970 | ₩155,483 | -0.73% | 28.3만 |
|---|
| 2026.03.18 | ₩157,946 | ₩157,946 | ₩153,810 | ₩156,956 | -0.63% | 32.9만 |
|---|
| 2026.03.17 | ₩160,971 | ₩165,804 | ₩158,615 | ₩159,365 | -1.00% | 26.8만 |
|---|
| 2026.03.16 | ₩161,212 | ₩163,943 | ₩159,111 | ₩160,971 | -0.15% | 23.4만 |
|---|
| 2026.03.13 | ₩162,350 | ₩162,738 | ₩158,649 | ₩160,891 | -0.90% | 15.3만 |
|---|
| 2026.03.12 | ₩159,994 | ₩162,973 | ₩157,330 | ₩160,369 | +0.23% | 18.4만 |
|---|
| 2026.03.11 | ₩163,207 | ₩164,700 | ₩160,436 | ₩160,516 | -1.65% | 19.9만 |
|---|
| 2026.03.10 | ₩163,274 | ₩166,473 | ₩161,646 | ₩164,880 | +0.98% | 17.8만 |
|---|
| 2026.03.09 | ₩169,191 | ₩169,204 | ₩161,012 | ₩164,398 | -2.83% | 15.2만 |
|---|
| 2026.03.06 | ₩168,883 | ₩170,958 | ₩165,791 | ₩170,436 | +0.92% | 18.8만 |
|---|
| 2026.03.05 | ₩165,683 | ₩170,422 | ₩165,346 | ₩170,155 | +2.70% | 24만 |
|---|
| 2026.03.04 | ₩166,928 | ₩168,334 | ₩164,368 | ₩166,540 | -0.23% | 16.5만 |
|---|
| 2026.03.03 | ₩168,615 | ₩168,869 | ₩162,551 | ₩167,129 | -0.88% | 12.9만 |
|---|
| 2026.03.02 | ₩162,096 | ₩170,529 | ₩162,096 | ₩169,472 | +4.55% | 18.7만 |
|---|
| 2026.02.27 | ₩163,341 | ₩165,985 | ₩161,232 | ₩165,603 | +1.39% | 22.8만 |
|---|
| 2026.02.26 | ₩163,983 | ₩166,942 | ₩161,333 | ₩163,113 | -0.53% | 31.8만 |
|---|
| 2026.02.25 | ₩163,997 | ₩163,997 | ₩158,575 | ₩162,886 | -0.68% | 25.6만 |
|---|
| 2026.02.24 | ₩161,895 | ₩163,287 | ₩158,013 | ₩161,895 | 0.00% | 40.3만 |
|---|
| 2026.02.23 | ₩162,926 | ₩165,804 | ₩161,079 | ₩161,641 | -0.79% | 26.3만 |
|---|
| 2026.02.20 | ₩166,272 | ₩166,795 | ₩161,079 | ₩161,453 | -2.90% | 33.3만 |
|---|
| 2026.02.19 | ₩171,399 | ₩172,353 | ₩164,746 | ₩165,215 | -3.61% | 37.3만 |
|---|
| 2026.02.18 | ₩172,872 | ₩174,545 | ₩166,005 | ₩171,132 | -1.01% | 58만 |
|---|
| 2026.02.17 | ₩178,360 | ₩180,636 | ₩174,010 | ₩174,010 | -2.44% | 29.8만 |
|---|
| 2026.02.13 | ₩170,409 | ₩182,831 | ₩169,900 | ₩176,834 | +3.77% | 49.5만 |
|---|
| 2026.02.12 | ₩177,196 | ₩179,190 | ₩156,621 | ₩170,021 | -4.05% | 85.5만 |
|---|
| 2026.02.11 | ₩173,126 | ₩178,514 | ₩168,924 | ₩176,219 | +1.79% | 38.2만 |
|---|
| 2026.02.10 | ₩169,351 | ₩174,920 | ₩169,251 | ₩173,019 | +2.17% | 27.2만 |
|---|
| 2026.02.09 | ₩170,690 | ₩173,595 | ₩167,009 | ₩169,392 | -0.76% | 40.6만 |
|---|
| 2026.02.06 | ₩172,992 | ₩174,251 | ₩167,223 | ₩170,837 | -1.25% | 37.4만 |
|---|
| 2026.02.05 | ₩166,500 | ₩175,603 | ₩165,831 | ₩172,885 | +3.84% | 30만 |
|---|
| 2026.02.04 | ₩164,840 | ₩166,045 | ₩162,056 | ₩164,639 | -0.12% | 25.1만 |
|---|
| 2026.02.03 | ₩164,198 | ₩167,089 | ₩158,549 | ₩163,167 | -0.63% | 37.1만 |
|---|
| 2026.02.02 | ₩162,979 | ₩168,749 | ₩162,979 | ₩166,286 | +2.03% | 24.1만 |
|---|
| 2026.01.30 | ₩163,368 | ₩167,297 | ₩160,262 | ₩165,443 | +1.27% | 26.6만 |
|---|
| 2026.01.29 | ₩160,476 | ₩165,817 | ₩160,476 | ₩164,934 | +2.78% | 21.8만 |
|---|
| 2026.01.28 | ₩163,461 | ₩164,432 | ₩159,874 | ₩160,235 | -1.97% | 19.6만 |
|---|
| 2026.01.27 | ₩169,392 | ₩173,575 | ₩162,123 | ₩163,140 | -3.69% | 17.2만 |
|---|
| 2026.01.26 | ₩168,816 | ₩175,107 | ₩168,187 | ₩169,954 | +0.67% | 18.9만 |
|---|
| 2026.01.23 | ₩170,128 | ₩171,968 | ₩164,880 | ₩167,263 | -1.68% | 23.1만 |
|---|
| 2026.01.22 | ₩173,528 | ₩174,124 | ₩170,288 | ₩171,118 | -1.39% | 15.5만 |
|---|
| 2026.01.21 | ₩174,211 | ₩175,188 | ₩170,395 | ₩174,023 | -0.11% | 15.9만 |
|---|
| 2026.01.20 | ₩170,770 | ₩176,245 | ₩170,318 | ₩174,867 | +2.40% | 16.7만 |
|---|
| 2026.01.16 | ₩174,023 | ₩175,971 | ₩170,770 | ₩171,962 | -1.18% | 13.8만 |
|---|
| 2026.01.15 | ₩173,689 | ₩178,621 | ₩173,689 | ₩174,572 | +0.51% | 19.9만 |
|---|
| 2026.01.14 | ₩171,346 | ₩176,875 | ₩171,346 | ₩174,438 | +1.80% | 16.9만 |
|---|
| 2026.01.13 | ₩174,813 | ₩174,813 | ₩168,950 | ₩170,770 | -2.31% | 13.4만 |
|---|
| 2026.01.12 | ₩170,650 | ₩175,366 | ₩170,195 | ₩174,659 | +2.35% | 17.1만 |
|---|
| 2026.01.09 | ₩173,983 | ₩176,299 | ₩170,904 | ₩172,270 | -0.98% | 14.5만 |
|---|
| 2026.01.08 | ₩173,381 | ₩177,885 | ₩173,381 | ₩173,970 | +0.34% | 17.1만 |
|---|
| 2026.01.07 | ₩175,737 | ₩176,071 | ₩170,529 | ₩173,140 | -1.48% | 16.6만 |
|---|
| 2026.01.06 | ₩182,443 | ₩183,889 | ₩169,599 | ₩174,960 | -4.10% | 28.6만 |
|---|
| 2026.01.05 | ₩175,496 | ₩184,732 | ₩175,496 | ₩182,149 | +3.79% | 27.1만 |
|---|
| 2026.01.02 | ₩180,127 | ₩181,118 | ₩174,458 | ₩176,460 | -2.04% | 23만 |
|---|
| 2025.12.31 | ₩180,609 | ₩182,470 | ₩180,315 | ₩180,395 | -0.12% | 14.6만 |
|---|
| 2025.12.30 | ₩179,947 | ₩181,319 | ₩179,833 | ₩180,609 | +0.37% | 11.1만 |
|---|
| 2025.12.29 | ₩180,355 | ₩182,376 | ₩179,130 | ₩181,225 | +0.48% | 13.1만 |
|---|
| 2025.12.26 | ₩182,898 | ₩183,284 | ₩179,927 | ₩180,422 | -1.35% | 10.1만 |
|---|
| 2025.12.24 | ₩183,233 | ₩183,387 | ₩181,573 | ₩182,082 | -0.63% | 7.2만 |
|---|
| 2025.12.23 | ₩183,005 | ₩186,740 | ₩183,005 | ₩183,822 | +0.45% | 24.6만 |
|---|
| 2025.12.22 | ₩180,395 | ₩184,719 | ₩180,222 | ₩182,952 | +1.42% | 16.7만 |
|---|
| 2025.12.19 | ₩178,655 | ₩181,961 | ₩178,314 | ₩180,663 | +1.12% | 51.5만 |
|---|
| 2025.12.18 | ₩173,006 | ₩180,047 | ₩172,718 | ₩179,197 | +3.58% | 31.1만 |
|---|
| 2025.12.17 | ₩170,141 | ₩174,666 | ₩168,944 | ₩173,394 | +1.91% | 21.7만 |
|---|
| 2025.12.16 | ₩168,374 | ₩171,640 | ₩167,335 | ₩170,730 | +1.40% | 26.1만 |
|---|
| 2025.12.15 | ₩170,007 | ₩172,130 | ₩165,825 | ₩168,026 | -1.17% | 25.2만 |
|---|
| 2025.12.12 | ₩164,653 | ₩170,677 | ₩164,050 | ₩169,458 | +2.92% | 32.4만 |
|---|
| 2025.12.11 | ₩160,061 | ₩164,920 | ₩160,061 | ₩163,702 | +2.27% | 21.7만 |
|---|
| 2025.12.10 | ₩158,321 | ₩161,226 | ₩156,621 | ₩158,856 | +0.34% | 24.6만 |
|---|
| 2025.12.09 | ₩155,015 | ₩161,103 | ₩155,015 | ₩157,759 | +1.77% | 26.2만 |
|---|
| 2025.12.08 | ₩155,844 | ₩156,226 | ₩151,266 | ₩154,519 | -0.85% | 18.4만 |
|---|
| 2025.12.05 | ₩160,409 | ₩160,637 | ₩154,881 | ₩155,844 | -2.85% | 23.1만 |
|---|
| 2025.12.04 | ₩157,879 | ₩162,973 | ₩156,634 | ₩160,664 | +1.76% | 39.1만 |
|---|
| 2025.12.03 | ₩163,100 | ₩164,542 | ₩157,234 | ₩157,933 | -3.17% | 19.2만 |
|---|
| 2025.12.02 | ₩163,461 | ₩166,286 | ₩162,377 | ₩163,408 | -0.03% | 24만 |
|---|
| 2025.12.01 | ₩165,028 | ₩166,868 | ₩162,725 | ₩163,863 | -0.71% | 19.7만 |
|---|
| 2025.11.28 | ₩166,808 | ₩167,665 | ₩165,041 | ₩166,272 | -0.32% | 9.6만 |
|---|
| 2025.11.26 | ₩166,272 | ₩168,026 | ₩164,961 | ₩165,924 | -0.21% | 31.2만 |
|---|
| 2025.11.25 | ₩165,215 | ₩168,749 | ₩165,001 | ₩165,777 | +0.34% | 21.5만 |
|---|
| 2025.11.24 | ₩163,809 | ₩165,791 | ₩159,298 | ₩165,215 | +0.86% | 39.5만 |
|---|
| 2025.11.21 | ₩162,672 | ₩166,607 | ₩160,717 | ₩164,398 | +1.06% | 24.7만 |
|---|
| 2025.11.20 | ₩168,521 | ₩171,386 | ₩162,578 | ₩162,859 | -3.36% | 27.7만 |
|---|
| 2025.11.19 | ₩172,470 | ₩174,010 | ₩166,955 | ₩167,999 | -2.59% | 22.3만 |
|---|
| 2025.11.18 | ₩172,042 | ₩175,094 | ₩171,179 | ₩173,515 | +0.86% | 18.7만 |
|---|
| 2025.11.17 | ₩173,033 | ₩174,759 | ₩170,810 | ₩171,988 | -0.60% | 18.4만 |
|---|
| 2025.11.14 | ₩173,689 | ₩174,478 | ₩170,824 | ₩173,648 | -0.02% | 24.4만 |
|---|
| 2025.11.13 | ₩176,433 | ₩177,771 | ₩172,350 | ₩174,104 | -1.32% | 29.8만 |
|---|
| 2025.11.12 | ₩176,754 | ₩180,047 | ₩176,065 | ₩177,303 | +0.31% | 32.5만 |
|---|
| 2025.11.11 | ₩174,559 | ₩177,584 | ₩173,448 | ₩176,808 | +1.29% | 21.6만 |
|---|
| 2025.11.10 | ₩171,346 | ₩175,449 | ₩168,910 | ₩173,367 | +1.18% | 40.3만 |
|---|
| 2025.11.07 | ₩162,230 | ₩174,652 | ₩158,723 | ₩171,426 | +5.67% | 70만 |
|---|
| 2025.11.06 | ₩155,282 | ₩158,629 | ₩154,265 | ₩157,678 | +1.54% | 39.1만 |
|---|
| 2025.11.05 | ₩154,720 | ₩157,277 | ₩154,693 | ₩156,233 | +0.98% | 16.7만 |
|---|
| 2025.11.04 | ₩152,083 | ₩155,443 | ₩151,688 | ₩154,653 | +1.69% | 19.6만 |
|---|
| 2025.11.03 | ₩151,427 | ₩153,047 | ₩149,720 | ₩152,230 | +0.53% | 32.4만 |
|---|
| 2025.10.31 | ₩150,758 | ₩153,274 | ₩149,861 | ₩152,618 | +1.23% | 31.3만 |
|---|
| 2025.10.30 | ₩151,668 | ₩154,104 | ₩149,954 | ₩150,597 | -0.71% | 17.9만 |
|---|
| 2025.10.29 | ₩149,928 | ₩151,199 | ₩149,258 | ₩150,584 | +0.44% | 23.7만 |
|---|
| 2025.10.28 | ₩152,665 | ₩153,890 | ₩148,562 | ₩150,945 | -1.13% | 22.2만 |
|---|
| 2025.10.27 | ₩153,957 | ₩154,479 | ₩152,217 | ₩152,391 | -1.02% | 12.8만 |
|---|
| 2025.10.24 | ₩153,381 | ₩155,155 | ₩149,794 | ₩151,601 | -1.16% | 19만 |
|---|
| 2025.10.23 | ₩151,373 | ₩153,475 | ₩149,794 | ₩152,177 | +0.53% | 16.5만 |
|---|
| 2025.10.22 | ₩154,921 | ₩156,018 | ₩150,416 | ₩151,373 | -2.29% | 30.4만 |
|---|
| 2025.10.21 | ₩154,359 | ₩155,630 | ₩152,605 | ₩154,399 | +0.03% | 14.5만 |
|---|
| 2025.10.20 | ₩155,041 | ₩156,895 | ₩152,364 | ₩154,118 | -0.60% | 16.7만 |
|---|
| 2025.10.17 | ₩150,838 | ₩153,448 | ₩150,035 | ₩153,234 | +1.59% | 15.5만 |
|---|
| 2025.10.16 | ₩156,166 | ₩156,922 | ₩148,107 | ₩150,731 | -3.48% | 37.3만 |
|---|
| 2025.10.15 | ₩159,258 | ₩161,105 | ₩155,737 | ₩157,491 | -1.11% | 23.9만 |
|---|
| 2025.10.14 | ₩157,491 | ₩160,554 | ₩156,942 | ₩159,941 | +1.56% | 17만 |
|---|
| 2025.10.13 | ₩157,960 | ₩159,941 | ₩154,104 | ₩158,147 | +0.12% | 20.8만 |
|---|
| 2025.10.10 | ₩161,038 | ₩162,979 | ₩157,230 | ₩158,053 | -1.85% | 40.2만 |
|---|