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 | ₩174,601 | ₩177,164 | ₩174,387 | ₩175,420 | +0.47% | 10.7만 |
| 2026.10.08 | ₩170,429 | ₩178,089 | ₩169,343 | ₩176,332 | +3.46% | 31.5만 |
| 2026.10.07 | ₩168,028 | ₩172,696 | ₩168,028 | ₩170,134 | +1.25% | 25.5만 |
| 2026.10.06 | ₩170,926 | ₩172,388 | ₩167,874 | ₩170,215 | -0.42% | 14.2만 |
| 2026.10.05 | ₩170,832 | ₩172,046 | ₩169,678 | ₩170,832 | 0.00% | 27.9만 |
| 2026.10.02 | ₩168,940 | ₩170,818 | ₩167,397 | ₩169,691 | +0.44% | 22.7만 |
| 2026.10.01 | ₩165,694 | ₩171,590 | ₩165,009 | ₩168,940 | +1.96% | 25만 |
| 2026.09.30 | ₩165,130 | ₩167,599 | ₩162,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,398 |
| +0.16% |
| 24.5만 |
| 2026.09.29 | ₩165,405 | ₩165,774 | ₩160,395 | ₩165,197 | -0.13% | 20.7만 |
|---|
| 2026.09.28 | ₩166,579 | ₩167,719 | ₩162,501 | ₩165,063 | -0.91% | 23.4만 |
|---|
| 2026.09.25 | ₩168,565 | ₩168,819 | ₩166,230 | ₩166,338 | -1.32% | 20.2만 |
|---|
| 2026.09.24 | ₩170,939 | ₩173,448 | ₩168,296 | ₩168,538 | -1.40% | 24.1만 |
|---|
| 2026.09.23 | ₩175,930 | ₩176,936 | ₩170,107 | ₩170,657 | -3.00% | 28.2만 |
|---|
| 2026.09.22 | ₩179,646 | ₩180,558 | ₩173,877 | ₩176,466 | -1.77% | 26.6만 |
|---|
| 2026.09.21 | ₩182,020 | ₩182,523 | ₩179,699 | ₩179,887 | -1.17% | 17.2만 |
|---|
| 2026.09.18 | ₩182,141 | ₩183,630 | ₩181,269 | ₩182,449 | +0.17% | 42.8만 |
|---|
| 2026.09.17 | ₩190,995 | ₩191,263 | ₩182,946 | ₩184,274 | -3.52% | 23.6만 |
|---|
| 2026.09.16 | ₩183,187 | ₩189,399 | ₩182,362 | ₩188,862 | +3.10% | 43.9만 |
|---|
| 2026.09.15 | ₩183,992 | ₩185,951 | ₩180,960 | ₩185,723 | +0.94% | 23.7만 |
|---|
| 2026.09.14 | ₩183,026 | ₩184,663 | ₩180,565 | ₩184,542 | +0.83% | 14.1만 |
|---|
| 2026.09.11 | ₩180,893 | ₩181,054 | ₩175,869 | ₩179,310 | -0.88% | 16만 |
|---|
| 2026.09.10 | ₩180,370 | ₩183,550 | ₩175,286 | ₩178,317 | -1.14% | 21.9만 |
|---|
| 2026.09.09 | ₩178,599 | ₩180,202 | ₩174,508 | ₩178,572 | -0.02% | 16.5만 |
|---|
| 2026.09.08 | ₩180,303 | ₩181,564 | ₩178,572 | ₩179,807 | -0.28% | 25만 |
|---|
| 2026.09.04 | ₩180,115 | ₩184,328 | ₩179,149 | ₩183,228 | +1.73% | 21.4만 |
|---|
| 2026.09.03 | ₩178,720 | ₩183,026 | ₩178,720 | ₩182,610 | +2.18% | 13.7만 |
|---|
| 2026.09.02 | ₩176,895 | ₩179,632 | ₩176,620 | ₩177,244 | +0.20% | 16.3만 |
|---|
| 2026.09.01 | ₩178,264 | ₩180,316 | ₩175,795 | ₩176,895 | -0.77% | 17.7만 |
|---|
| 2026.08.31 | ₩174,830 | ₩177,915 | ₩174,830 | ₩177,848 | +1.73% | 19.1만 |
|---|
| 2026.08.28 | ₩173,837 | ₩176,855 | ₩173,381 | ₩176,587 | +1.58% | 13.5만 |
|---|
| 2026.08.27 | ₩174,427 | ₩176,164 | ₩171,851 | ₩173,797 | -0.36% | 14.5만 |
|---|
| 2026.08.26 | ₩176,895 | ₩178,143 | ₩175,930 | ₩176,842 | -0.03% | 9만 |
|---|
| 2026.08.25 | ₩178,076 | ₩178,317 | ₩174,950 | ₩176,755 | -0.74% | 9.9만 |
|---|
| 2026.08.24 | ₩174,937 | ₩180,974 | ₩174,937 | ₩178,465 | +2.02% | 14.8만 |
|---|
| 2026.08.21 | ₩173,193 | ₩176,938 | ₩171,482 | ₩174,521 | +0.77% | 36.3만 |
|---|
| 2026.08.20 | ₩168,980 | ₩172,911 | ₩167,666 | ₩172,884 | +2.31% | 18만 |
|---|
| 2026.08.19 | ₩171,368 | ₩175,346 | ₩169,919 | ₩170,215 | -0.67% | 15.8만 |
|---|
| 2026.08.18 | ₩170,416 | ₩175,594 | ₩167,477 | ₩173,984 | +2.09% | 25만 |
|---|
| 2026.08.17 | ₩171,717 | ₩173,897 | ₩165,814 | ₩166,244 | -3.19% | 24.4만 |
|---|
| 2026.08.14 | ₩173,099 | ₩175,064 | ₩170,826 | ₩171,999 | -0.64% | 13.9만 |
|---|
| 2026.08.13 | ₩172,120 | ₩174,279 | ₩170,262 | ₩171,972 | -0.09% | 23만 |
|---|
| 2026.08.12 | ₩177,419 | ₩177,580 | ₩171,040 | ₩171,100 | -3.56% | 28.4만 |
|---|
| 2026.08.11 | ₩175,500 | ₩180,035 | ₩173,246 | ₩176,667 | +0.67% | 18만 |
|---|
| 2026.08.10 | ₩175,554 | ₩176,506 | ₩172,589 | ₩176,413 | +0.49% | 19.1만 |
|---|
| 2026.08.07 | ₩182,731 | ₩183,543 | ₩174,561 | ₩175,742 | -3.82% | 25.7만 |
|---|
| 2026.08.06 | ₩182,677 | ₩186,555 | ₩179,230 | ₩183,550 | +0.48% | 54.5만 |
|---|
| 2026.08.05 | ₩182,597 | ₩185,911 | ₩178,358 | ₩179,766 | -1.55% | 49.2만 |
|---|
| 2026.08.04 | ₩182,503 | ₩184,576 | ₩178,472 | ₩182,597 | +0.05% | 17.1만 |
|---|
| 2026.08.03 | ₩181,577 | ₩184,381 | ₩179,592 | ₩183,134 | +0.86% | 21.8만 |
|---|
| 2026.07.31 | ₩182,570 | ₩184,126 | ₩179,364 | ₩179,485 | -1.69% | 25.3만 |
|---|
| 2026.07.30 | ₩188,647 | ₩188,647 | ₩179,994 | ₩182,852 | -3.07% | 21.2만 |
|---|
| 2026.07.29 | ₩189,600 | ₩194,718 | ₩187,319 | ₩191,719 | +1.12% | 26.6만 |
|---|
| 2026.07.28 | ₩191,558 | ₩196,495 | ₩190,499 | ₩192,055 | +0.26% | 23만 |
|---|
| 2026.07.27 | ₩186,233 | ₩189,103 | ₩184,381 | ₩188,889 | +1.43% | 22.8만 |
|---|
| 2026.07.24 | ₩174,695 | ₩185,133 | ₩173,361 | ₩184,542 | +5.64% | 24.2만 |
|---|
| 2026.07.23 | ₩174,226 | ₩176,298 | ₩170,899 | ₩173,300 | -0.53% | 28.1만 |
|---|
| 2026.07.22 | ₩183,268 | ₩183,268 | ₩173,132 | ₩175,004 | -4.51% | 23.5만 |
|---|
| 2026.07.21 | ₩186,005 | ₩187,963 | ₩182,456 | ₩182,906 | -1.67% | 20.5만 |
|---|
| 2026.07.20 | ₩182,906 | ₩190,834 | ₩182,664 | ₩187,977 | +2.77% | 22.1만 |
|---|
| 2026.07.17 | ₩180,357 | ₩186,031 | ₩180,102 | ₩181,698 | +0.74% | 27.7만 |
|---|
| 2026.07.16 | ₩176,627 | ₩182,651 | ₩176,627 | ₩180,075 | +1.95% | 44.4만 |
|---|
| 2026.07.15 | ₩184,046 | ₩184,046 | ₩175,460 | ₩176,667 | -4.01% | 37.7만 |
|---|
| 2026.07.14 | ₩186,970 | ₩187,695 | ₩181,752 | ₩182,543 | -2.37% | 29만 |
|---|
| 2026.07.13 | ₩184,207 | ₩187,507 | ₩179,914 | ₩187,252 | +1.65% | 42.5만 |
|---|
| 2026.07.10 | ₩187,802 | ₩189,425 | ₩181,993 | ₩182,543 | -2.80% | 33.9만 |
|---|
| 2026.07.09 | ₩193,598 | ₩193,745 | ₩184,884 | ₩186,716 | -3.55% | 28.7만 |
|---|
| 2026.07.08 | ₩194,818 | ₩198,038 | ₩192,685 | ₩193,879 | -0.48% | 46.7만 |
|---|
| 2026.07.07 | ₩193,450 | ₩197,797 | ₩189,660 | ₩194,912 | +0.76% | 44.8만 |
|---|
| 2026.07.06 | ₩187,145 | ₩191,760 | ₩182,637 | ₩190,673 | +1.89% | 39.8만 |
|---|
| 2026.07.02 | ₩179,699 | ₩188,641 | ₩177,875 | ₩187,816 | +4.52% | 35.3만 |
|---|
| 2026.07.01 | ₩171,341 | ₩181,323 | ₩170,194 | ₩179,350 | +4.67% | 28.3만 |
|---|
| 2026.06.30 | ₩169,718 | ₩173,057 | ₩167,760 | ₩169,557 | -0.09% | 15.8만 |
|---|
| 2026.06.29 | ₩166,753 | ₩169,758 | ₩165,251 | ₩169,477 | +1.63% | 48.5만 |
|---|
| 2026.06.26 | ₩159,858 | ₩172,294 | ₩159,717 | ₩169,463 | +6.01% | 95만 |
|---|
| 2026.06.25 | ₩159,281 | ₩160,207 | ₩156,028 | ₩158,087 | -0.75% | 22만 |
|---|
| 2026.06.24 | ₩156,974 | ₩161,441 | ₩155,793 | ₩159,523 | +1.62% | 25.2만 |
|---|
| 2026.06.23 | ₩152,318 | ₩157,571 | ₩152,104 | ₩155,726 | +2.24% | 18.6만 |
|---|
| 2026.06.22 | ₩149,810 | ₩153,948 | ₩148,663 | ₩149,689 | -0.08% | 43.4만 |
|---|
| 2026.06.18 | ₩155,163 | ₩155,163 | ₩149,240 | ₩149,850 | -3.42% | 46.8만 |
|---|
| 2026.06.17 | ₩151,178 | ₩155,116 | ₩151,178 | ₩153,499 | +1.54% | 21.9만 |
|---|
| 2026.06.16 | ₩152,453 | ₩155,741 | ₩151,198 | ₩153,029 | +0.38% | 18.5만 |
|---|
| 2026.06.15 | ₩152,922 | ₩154,029 | ₩149,588 | ₩151,607 | -0.86% | 16.4만 |
|---|
| 2026.06.12 | ₩154,478 | ₩156,008 | ₩151,881 | ₩154,076 | -0.26% | 18.2만 |
|---|
| 2026.06.11 | ₩152,721 | ₩155,820 | ₩151,198 | ₩154,478 | +1.15% | 26.2만 |
|---|
| 2026.06.10 | ₩147,543 | ₩153,378 | ₩147,543 | ₩152,050 | +3.06% | 25.8만 |
|---|
| 2026.06.09 | ₩143,357 | ₩148,441 | ₩141,559 | ₩145,799 | +1.70% | 26.3만 |
|---|
| 2026.06.08 | ₩143,920 | ₩147,529 | ₩143,176 | ₩143,263 | -0.46% | 19.1만 |
|---|
| 2026.06.05 | ₩140,245 | ₩147,576 | ₩139,923 | ₩145,571 | +3.80% | 24.1만 |
|---|
| 2026.06.04 | ₩138,246 | ₩141,086 | ₩137,333 | ₩138,541 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩139,480 | ₩140,593 | ₩135,241 | ₩136,059 | -2.45% | 33.2만 |
|---|
| 2026.06.02 | ₩143,639 | ₩145,988 | ₩140,258 | ₩140,432 | -2.23% | 23.1만 |
|---|
| 2026.06.01 | ₩143,598 | ₩146,818 | ₩142,854 | ₩143,867 | +0.19% | 22.8만 |
|---|
| 2026.05.29 | ₩147,073 | ₩147,717 | ₩141,546 | ₩143,598 | -2.36% | 42.5만 |
|---|
| 2026.05.28 | ₩146,791 | ₩150,065 | ₩145,624 | ₩147,073 | +0.19% | 27.7만 |
|---|
| 2026.05.27 | ₩153,244 | ₩155,464 | ₩146,436 | ₩146,832 | -4.18% | 38.7만 |
|---|
| 2026.05.26 | ₩152,386 | ₩156,882 | ₩150,682 | ₩153,620 | +0.81% | 19.4만 |
|---|
| 2026.05.22 | ₩153,606 | ₩155,391 | ₩152,077 | ₩152,761 | -0.55% | 17.2만 |
|---|
| 2026.05.21 | ₩153,955 | ₩154,706 | ₩151,446 | ₩154,277 | +0.21% | 19.3만 |
|---|
| 2026.05.20 | ₩152,278 | ₩156,893 | ₩151,192 | ₩155,364 | +2.03% | 28.8만 |
|---|
| 2026.05.19 | ₩154,626 | ₩158,664 | ₩151,909 | ₩152,157 | -1.60% | 24.8만 |
|---|
| 2026.05.18 | ₩148,388 | ₩154,807 | ₩146,764 | ₩153,620 | +3.53% | 28.3만 |
|---|
| 2026.05.15 | ₩148,173 | ₩150,950 | ₩147,039 | ₩148,616 | +0.30% | 19.6만 |
|---|
| 2026.05.14 | ₩146,536 | ₩149,246 | ₩146,536 | ₩147,945 | +0.96% | 18만 |
|---|
| 2026.05.13 | ₩145,275 | ₩148,824 | ₩144,444 | ₩145,101 | -0.12% | 23.6만 |
|---|
| 2026.05.12 | ₩146,603 | ₩148,911 | ₩144,953 | ₩145,731 | -0.59% | 20.7만 |
|---|
| 2026.05.11 | ₩151,795 | ₩153,251 | ₩144,229 | ₩146,523 | -3.47% | 35.8만 |
|---|
| 2026.05.08 | ₩152,117 | ₩156,705 | ₩149,354 | ₩152,077 | -0.03% | 32.4만 |
|---|
| 2026.05.07 | ₩149,998 | ₩153,311 | ₩144,886 | ₩152,359 | +1.57% | 55.5만 |
|---|
| 2026.05.06 | ₩151,607 | ₩153,258 | ₩146,248 | ₩148,576 | -2.00% | 63.3만 |
|---|
| 2026.05.05 | ₩155,619 | ₩156,960 | ₩149,582 | ₩149,890 | -3.68% | 62.7만 |
|---|
| 2026.05.04 | ₩161,521 | ₩165,077 | ₩154,740 | ₩155,015 | -4.03% | 23.9만 |
|---|
| 2026.05.01 | ₩161,817 | ₩165,801 | ₩161,575 | ₩162,286 | +0.29% | 23.7만 |
|---|
| 2026.04.30 | ₩164,526 | ₩165,680 | ₩160,971 | ₩161,495 | -1.84% | 23.6만 |
|---|
| 2026.04.29 | ₩169,302 | ₩169,302 | ₩165,600 | ₩166,351 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩170,952 | ₩172,482 | ₩168,330 | ₩170,537 | -0.24% | 19.1만 |
|---|
| 2026.04.27 | ₩169,289 | ₩171,556 | ₩166,458 | ₩169,155 | -0.08% | 23.9만 |
|---|
| 2026.04.24 | ₩171,824 | ₩173,468 | ₩166,700 | ₩169,128 | -1.57% | 40.4만 |
|---|
| 2026.04.23 | ₩174,494 | ₩176,963 | ₩171,851 | ₩172,656 | -1.05% | 14.8만 |
|---|
| 2026.04.22 | ₩176,748 | ₩177,177 | ₩171,382 | ₩173,112 | -2.06% | 17.7만 |
|---|
| 2026.04.21 | ₩177,902 | ₩177,902 | ₩173,421 | ₩176,748 | -0.65% | 21.3만 |
|---|
| 2026.04.20 | ₩178,666 | ₩180,826 | ₩176,842 | ₩177,633 | -0.58% | 18.3만 |
|---|
| 2026.04.17 | ₩177,271 | ₩181,289 | ₩175,641 | ₩177,821 | +0.31% | 18.6만 |
|---|
| 2026.04.16 | ₩173,676 | ₩177,325 | ₩173,609 | ₩176,292 | +1.51% | 17.7만 |
|---|
| 2026.04.15 | ₩174,186 | ₩176,171 | ₩172,267 | ₩174,440 | +0.15% | 18.1만 |
|---|
| 2026.04.14 | ₩171,556 | ₩175,701 | ₩171,368 | ₩175,594 | +2.35% | 13.5만 |
|---|
| 2026.04.13 | ₩171,328 | ₩174,552 | ₩170,657 | ₩172,227 | +0.52% | 26.2만 |
|---|
| 2026.04.10 | ₩179,109 | ₩179,109 | ₩171,435 | ₩171,449 | -4.28% | 27.6만 |
|---|
| 2026.04.09 | ₩172,146 | ₩182,745 | ₩170,993 | ₩179,391 | +4.21% | 26.5만 |
|---|
| 2026.04.08 | ₩168,471 | ₩173,340 | ₩168,471 | ₩172,187 | +2.21% | 34.9만 |
|---|
| 2026.04.07 | ₩164,433 | ₩168,645 | ₩164,209 | ₩167,827 | +2.06% | 22.9만 |
|---|
| 2026.04.06 | ₩160,260 | ₩163,976 | ₩160,012 | ₩163,480 | +2.01% | 8.9만 |
|---|
| 2026.04.02 | ₩156,142 | ₩161,193 | ₩154,612 | ₩161,119 | +3.19% | 14.5만 |
|---|
| 2026.04.01 | ₩159,751 | ₩159,871 | ₩154,586 | ₩156,504 | -2.03% | 15.1만 |
|---|
| 2026.03.31 | ₩162,367 | ₩163,373 | ₩158,590 | ₩160,314 | -1.26% | 20.6만 |
|---|
| 2026.03.30 | ₩157,953 | ₩161,496 | ₩157,752 | ₩160,502 | +1.61% | 18.6만 |
|---|
| 2026.03.27 | ₩161,790 | ₩162,514 | ₩156,719 | ₩156,732 | -3.13% | 17.9만 |
|---|
| 2026.03.26 | ₩162,863 | ₩164,748 | ₩159,053 | ₩162,715 | -0.09% | 23만 |
|---|
| 2026.03.25 | ₩164,513 | ₩166,351 | ₩162,346 | ₩163,453 | -0.64% | 21.7만 |
|---|
| 2026.03.24 | ₩162,139 | ₩164,768 | ₩161,676 | ₩163,668 | +0.94% | 23.6만 |
|---|
| 2026.03.23 | ₩157,765 | ₩163,976 | ₩156,081 | ₩161,656 | +2.47% | 22.6만 |
|---|
| 2026.03.20 | ₩157,886 | ₩157,886 | ₩153,942 | ₩156,826 | -0.67% | 69.9만 |
|---|
| 2026.03.19 | ₩156,960 | ₩157,068 | ₩154,304 | ₩155,820 | -0.73% | 28.3만 |
|---|
| 2026.03.18 | ₩158,288 | ₩158,288 | ₩154,143 | ₩157,296 | -0.63% | 32.9만 |
|---|
| 2026.03.17 | ₩161,320 | ₩166,163 | ₩158,959 | ₩159,710 | -1.00% | 26.8만 |
|---|
| 2026.03.16 | ₩161,562 | ₩164,298 | ₩159,455 | ₩161,320 | -0.15% | 23.4만 |
|---|
| 2026.03.13 | ₩162,702 | ₩163,091 | ₩158,993 | ₩161,240 | -0.90% | 15.3만 |
|---|
| 2026.03.12 | ₩160,341 | ₩163,326 | ₩157,671 | ₩160,716 | +0.23% | 18.4만 |
|---|
| 2026.03.11 | ₩163,561 | ₩165,056 | ₩160,784 | ₩160,864 | -1.65% | 19.9만 |
|---|
| 2026.03.10 | ₩163,628 | ₩166,834 | ₩161,996 | ₩165,237 | +0.98% | 17.8만 |
|---|
| 2026.03.09 | ₩169,557 | ₩169,571 | ₩161,360 | ₩164,755 | -2.83% | 15.2만 |
|---|
| 2026.03.06 | ₩169,249 | ₩171,328 | ₩166,150 | ₩170,805 | +0.92% | 18.8만 |
|---|
| 2026.03.05 | ₩166,042 | ₩170,791 | ₩165,704 | ₩170,523 | +2.70% | 24만 |
|---|
| 2026.03.04 | ₩167,290 | ₩168,699 | ₩164,724 | ₩166,901 | -0.23% | 16.5만 |
|---|
| 2026.03.03 | ₩168,980 | ₩169,235 | ₩162,903 | ₩167,491 | -0.88% | 12.9만 |
|---|
| 2026.03.02 | ₩162,447 | ₩170,899 | ₩162,447 | ₩169,839 | +4.55% | 18.7만 |
|---|
| 2026.02.27 | ₩163,695 | ₩166,344 | ₩161,582 | ₩165,962 | +1.39% | 22.8만 |
|---|
| 2026.02.26 | ₩164,339 | ₩167,303 | ₩161,682 | ₩163,467 | -0.53% | 31.8만 |
|---|
| 2026.02.25 | ₩164,352 | ₩164,352 | ₩158,919 | ₩163,239 | -0.68% | 25.6만 |
|---|
| 2026.02.24 | ₩162,246 | ₩163,641 | ₩158,355 | ₩162,246 | 0.00% | 40.3만 |
|---|
| 2026.02.23 | ₩163,279 | ₩166,163 | ₩161,428 | ₩161,991 | -0.79% | 26.3만 |
|---|
| 2026.02.20 | ₩166,633 | ₩167,156 | ₩161,428 | ₩161,803 | -2.90% | 33.3만 |
|---|
| 2026.02.19 | ₩171,771 | ₩172,726 | ₩165,103 | ₩165,573 | -3.61% | 37.3만 |
|---|
| 2026.02.18 | ₩173,246 | ₩174,923 | ₩166,364 | ₩171,502 | -1.01% | 58만 |
|---|
| 2026.02.17 | ₩178,747 | ₩181,027 | ₩174,387 | ₩174,387 | -2.44% | 29.8만 |
|---|
| 2026.02.13 | ₩170,778 | ₩183,228 | ₩170,268 | ₩177,217 | +3.77% | 49.5만 |
|---|
| 2026.02.12 | ₩177,580 | ₩179,579 | ₩156,960 | ₩170,389 | -4.05% | 85.5만 |
|---|
| 2026.02.11 | ₩173,501 | ₩178,901 | ₩169,290 | ₩176,600 | +1.79% | 38.2만 |
|---|
| 2026.02.10 | ₩169,718 | ₩175,299 | ₩169,618 | ₩173,394 | +2.17% | 27.2만 |
|---|
| 2026.02.09 | ₩171,060 | ₩173,971 | ₩167,371 | ₩169,758 | -0.76% | 40.6만 |
|---|
| 2026.02.06 | ₩173,367 | ₩174,628 | ₩167,585 | ₩171,207 | -1.25% | 37.4만 |
|---|
| 2026.02.05 | ₩166,861 | ₩175,983 | ₩166,190 | ₩173,260 | +3.84% | 30만 |
|---|
| 2026.02.04 | ₩165,197 | ₩166,405 | ₩162,407 | ₩164,996 | -0.12% | 25.1만 |
|---|
| 2026.02.03 | ₩164,553 | ₩167,451 | ₩158,892 | ₩163,520 | -0.63% | 37.1만 |
|---|
| 2026.02.02 | ₩163,332 | ₩169,115 | ₩163,332 | ₩166,646 | +2.03% | 24.1만 |
|---|
| 2026.01.30 | ₩163,722 | ₩167,659 | ₩160,609 | ₩165,801 | +1.27% | 26.6만 |
|---|
| 2026.01.29 | ₩160,824 | ₩166,177 | ₩160,824 | ₩165,291 | +2.78% | 21.8만 |
|---|
| 2026.01.28 | ₩163,815 | ₩164,788 | ₩160,220 | ₩160,582 | -1.97% | 19.6만 |
|---|
| 2026.01.27 | ₩169,758 | ₩173,951 | ₩162,474 | ₩163,493 | -3.69% | 17.2만 |
|---|
| 2026.01.26 | ₩169,182 | ₩175,487 | ₩168,551 | ₩170,322 | +0.67% | 18.9만 |
|---|
| 2026.01.23 | ₩170,496 | ₩172,341 | ₩165,237 | ₩167,625 | -1.68% | 23.1만 |
|---|
| 2026.01.22 | ₩173,904 | ₩174,501 | ₩170,657 | ₩171,489 | -1.39% | 15.5만 |
|---|
| 2026.01.21 | ₩174,588 | ₩175,567 | ₩170,765 | ₩174,400 | -0.11% | 15.9만 |
|---|
| 2026.01.20 | ₩171,140 | ₩176,627 | ₩170,687 | ₩175,245 | +2.40% | 16.7만 |
|---|
| 2026.01.16 | ₩174,400 | ₩176,352 | ₩171,140 | ₩172,334 | -1.18% | 13.8만 |
|---|
| 2026.01.15 | ₩174,065 | ₩179,008 | ₩174,065 | ₩174,950 | +0.51% | 19.9만 |
|---|
| 2026.01.14 | ₩171,717 | ₩177,258 | ₩171,717 | ₩174,816 | +1.80% | 16.9만 |
|---|
| 2026.01.13 | ₩175,192 | ₩175,192 | ₩169,316 | ₩171,140 | -2.31% | 13.4만 |
|---|
| 2026.01.12 | ₩171,020 | ₩175,746 | ₩170,563 | ₩175,037 | +2.35% | 17.1만 |
|---|
| 2026.01.09 | ₩174,360 | ₩176,681 | ₩171,274 | ₩172,643 | -0.98% | 14.5만 |
|---|
| 2026.01.08 | ₩173,756 | ₩178,271 | ₩173,756 | ₩174,347 | +0.34% | 17.1만 |
|---|
| 2026.01.07 | ₩176,117 | ₩176,453 | ₩170,899 | ₩173,515 | -1.48% | 16.6만 |
|---|
| 2026.01.06 | ₩182,838 | ₩184,287 | ₩169,966 | ₩175,339 | -4.10% | 28.6만 |
|---|
| 2026.01.05 | ₩175,876 | ₩185,133 | ₩175,876 | ₩182,543 | +3.79% | 27.1만 |
|---|
| 2026.01.02 | ₩180,518 | ₩181,510 | ₩174,836 | ₩176,842 | -2.04% | 23만 |
|---|
| 2025.12.31 | ₩181,001 | ₩182,865 | ₩180,705 | ₩180,786 | -0.12% | 14.6만 |
|---|
| 2025.12.30 | ₩180,337 | ₩181,712 | ₩180,222 | ₩181,001 | +0.37% | 11.1만 |
|---|
| 2025.12.29 | ₩180,746 | ₩182,771 | ₩179,518 | ₩181,618 | +0.48% | 13.1만 |
|---|
| 2025.12.26 | ₩183,295 | ₩183,681 | ₩180,316 | ₩180,813 | -1.35% | 10.1만 |
|---|
| 2025.12.24 | ₩183,630 | ₩183,784 | ₩181,966 | ₩182,476 | -0.63% | 7.2만 |
|---|
| 2025.12.23 | ₩183,402 | ₩187,145 | ₩183,402 | ₩184,220 | +0.45% | 24.6만 |
|---|
| 2025.12.22 | ₩180,786 | ₩185,119 | ₩180,613 | ₩183,348 | +1.42% | 16.7만 |
|---|
| 2025.12.19 | ₩179,042 | ₩182,356 | ₩178,700 | ₩181,054 | +1.12% | 51.5만 |
|---|
| 2025.12.18 | ₩173,381 | ₩180,437 | ₩173,092 | ₩179,585 | +3.58% | 31.1만 |
|---|
| 2025.12.17 | ₩170,510 | ₩175,044 | ₩169,310 | ₩173,770 | +1.91% | 21.7만 |
|---|
| 2025.12.16 | ₩168,739 | ₩172,012 | ₩167,698 | ₩171,100 | +1.40% | 26.1만 |
|---|
| 2025.12.15 | ₩170,376 | ₩172,503 | ₩166,185 | ₩168,390 | -1.17% | 25.2만 |
|---|
| 2025.12.12 | ₩165,009 | ₩171,046 | ₩164,406 | ₩169,826 | +2.92% | 32.4만 |
|---|
| 2025.12.11 | ₩160,408 | ₩165,278 | ₩160,408 | ₩164,057 | +2.27% | 21.7만 |
|---|
| 2025.12.10 | ₩158,664 | ₩161,575 | ₩156,960 | ₩159,201 | +0.34% | 24.6만 |
|---|
| 2025.12.09 | ₩155,350 | ₩161,452 | ₩155,350 | ₩158,100 | +1.77% | 26.2만 |
|---|
| 2025.12.08 | ₩156,182 | ₩156,564 | ₩151,594 | ₩154,854 | -0.85% | 18.4만 |
|---|
| 2025.12.05 | ₩160,757 | ₩160,985 | ₩155,216 | ₩156,182 | -2.85% | 23.1만 |
|---|
| 2025.12.04 | ₩158,221 | ₩163,326 | ₩156,974 | ₩161,012 | +1.76% | 39.1만 |
|---|
| 2025.12.03 | ₩163,453 | ₩164,898 | ₩157,575 | ₩158,275 | -3.17% | 19.2만 |
|---|
| 2025.12.02 | ₩163,815 | ₩166,646 | ₩162,729 | ₩163,762 | -0.03% | 24만 |
|---|
| 2025.12.01 | ₩165,385 | ₩167,230 | ₩163,078 | ₩164,218 | -0.71% | 19.7만 |
|---|
| 2025.11.28 | ₩167,169 | ₩168,028 | ₩165,398 | ₩166,633 | -0.32% | 9.6만 |
|---|
| 2025.11.26 | ₩166,633 | ₩168,390 | ₩165,318 | ₩166,284 | -0.21% | 31.2만 |
|---|
| 2025.11.25 | ₩165,573 | ₩169,115 | ₩165,358 | ₩166,136 | +0.34% | 21.5만 |
|---|
| 2025.11.24 | ₩164,164 | ₩166,150 | ₩159,643 | ₩165,573 | +0.86% | 39.5만 |
|---|
| 2025.11.21 | ₩163,024 | ₩166,968 | ₩161,065 | ₩164,755 | +1.06% | 24.7만 |
|---|
| 2025.11.20 | ₩168,886 | ₩171,757 | ₩162,930 | ₩163,212 | -3.36% | 27.7만 |
|---|
| 2025.11.19 | ₩172,844 | ₩174,387 | ₩167,317 | ₩168,363 | -2.59% | 22.3만 |
|---|
| 2025.11.18 | ₩172,415 | ₩175,473 | ₩171,549 | ₩173,890 | +0.86% | 18.7만 |
|---|
| 2025.11.17 | ₩173,407 | ₩175,138 | ₩171,181 | ₩172,361 | -0.60% | 18.4만 |
|---|
| 2025.11.14 | ₩174,065 | ₩174,856 | ₩171,194 | ₩174,025 | -0.02% | 24.4만 |
|---|
| 2025.11.13 | ₩176,815 | ₩178,157 | ₩172,723 | ₩174,481 | -1.32% | 29.8만 |
|---|
| 2025.11.12 | ₩177,137 | ₩180,437 | ₩176,446 | ₩177,687 | +0.31% | 32.5만 |
|---|
| 2025.11.11 | ₩174,937 | ₩177,969 | ₩173,823 | ₩177,191 | +1.29% | 21.6만 |
|---|
| 2025.11.10 | ₩171,717 | ₩175,829 | ₩169,276 | ₩173,743 | +1.18% | 40.3만 |
|---|
| 2025.11.07 | ₩162,581 | ₩175,031 | ₩159,066 | ₩171,798 | +5.67% | 70만 |
|---|
| 2025.11.06 | ₩155,619 | ₩158,972 | ₩154,599 | ₩158,020 | +1.54% | 39.1만 |
|---|
| 2025.11.05 | ₩155,055 | ₩157,618 | ₩155,028 | ₩156,571 | +0.98% | 16.7만 |
|---|
| 2025.11.04 | ₩152,412 | ₩155,780 | ₩152,017 | ₩154,988 | +1.69% | 19.6만 |
|---|
| 2025.11.03 | ₩151,755 | ₩153,378 | ₩150,045 | ₩152,560 | +0.53% | 32.4만 |
|---|
| 2025.10.31 | ₩151,084 | ₩153,606 | ₩150,185 | ₩152,949 | +1.23% | 31.3만 |
|---|
| 2025.10.30 | ₩151,996 | ₩154,438 | ₩150,279 | ₩150,923 | -0.71% | 17.9만 |
|---|
| 2025.10.29 | ₩150,252 | ₩151,527 | ₩149,582 | ₩150,910 | +0.44% | 23.7만 |
|---|
| 2025.10.28 | ₩152,996 | ₩154,223 | ₩148,884 | ₩151,272 | -1.13% | 22.2만 |
|---|
| 2025.10.27 | ₩154,291 | ₩154,814 | ₩152,547 | ₩152,721 | -1.02% | 12.8만 |
|---|
| 2025.10.24 | ₩153,714 | ₩155,491 | ₩150,118 | ₩151,929 | -1.16% | 19만 |
|---|
| 2025.10.23 | ₩151,701 | ₩153,808 | ₩150,118 | ₩152,506 | +0.53% | 16.5만 |
|---|
| 2025.10.22 | ₩155,256 | ₩156,356 | ₩150,742 | ₩151,701 | -2.29% | 30.4만 |
|---|
| 2025.10.21 | ₩154,693 | ₩155,967 | ₩152,936 | ₩154,733 | +0.03% | 14.5만 |
|---|
| 2025.10.20 | ₩155,377 | ₩157,235 | ₩152,694 | ₩154,451 | -0.60% | 16.7만 |
|---|
| 2025.10.17 | ₩151,165 | ₩153,781 | ₩150,360 | ₩153,566 | +1.59% | 15.5만 |
|---|
| 2025.10.16 | ₩156,504 | ₩157,262 | ₩148,428 | ₩151,057 | -3.48% | 37.3만 |
|---|
| 2025.10.15 | ₩159,603 | ₩161,454 | ₩156,075 | ₩157,832 | -1.11% | 23.9만 |
|---|
| 2025.10.14 | ₩157,832 | ₩160,902 | ₩157,282 | ₩160,287 | +1.56% | 17만 |
|---|
| 2025.10.13 | ₩158,302 | ₩160,287 | ₩154,438 | ₩158,490 | +0.12% | 20.8만 |
|---|
| 2025.10.10 | ₩161,387 | ₩163,332 | ₩157,571 | ₩158,396 | -1.85% | 40.2만 |
|---|