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 | ₩174,600 | ₩177,162 | ₩174,385 | ₩175,418 | +0.47% | 10.7만 |
| 2026.10.08 | ₩170,428 | ₩178,088 | ₩169,341 | ₩176,331 | +3.46% | 31.5만 |
| 2026.10.07 | ₩168,027 | ₩172,695 | ₩168,027 | ₩170,133 | +1.25% | 25.5만 |
| 2026.10.06 | ₩170,924 | ₩172,387 | ₩167,872 | ₩170,213 | -0.42% | 14.2만 |
| 2026.10.05 | ₩170,830 | ₩172,045 | ₩169,677 | ₩170,830 | 0.00% | 27.9만 |
| 2026.10.02 | ₩168,939 | ₩170,817 | ₩167,396 | ₩169,690 | +0.44% | 22.7만 |
| 2026.10.01 | ₩165,692 | ₩171,588 | ₩165,008 | ₩168,939 | +1.96% | 25만 |
| 2026.09.30 | ₩165,129 | ₩167,597 | ₩162,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,397 |
| +0.16% |
| 24.5만 |
| 2026.09.29 | ₩165,404 | ₩165,773 | ₩160,393 | ₩165,196 | -0.13% | 20.7만 |
|---|
| 2026.09.28 | ₩166,578 | ₩167,718 | ₩162,500 | ₩165,062 | -0.91% | 23.4만 |
|---|
| 2026.09.25 | ₩168,563 | ₩168,818 | ₩166,229 | ₩166,336 | -1.32% | 20.2만 |
|---|
| 2026.09.24 | ₩170,938 | ₩173,446 | ₩168,295 | ₩168,536 | -1.40% | 24.1만 |
|---|
| 2026.09.23 | ₩175,928 | ₩176,934 | ₩170,106 | ₩170,656 | -3.00% | 28.2만 |
|---|
| 2026.09.22 | ₩179,644 | ₩180,557 | ₩173,876 | ₩176,465 | -1.77% | 26.6만 |
|---|
| 2026.09.21 | ₩182,019 | ₩182,522 | ₩179,698 | ₩179,886 | -1.17% | 17.2만 |
|---|
| 2026.09.18 | ₩182,140 | ₩183,629 | ₩181,268 | ₩182,448 | +0.17% | 42.8만 |
|---|
| 2026.09.17 | ₩190,994 | ₩191,262 | ₩182,944 | ₩184,273 | -3.52% | 23.6만 |
|---|
| 2026.09.16 | ₩183,186 | ₩189,397 | ₩182,361 | ₩188,861 | +3.10% | 43.9만 |
|---|
| 2026.09.15 | ₩183,991 | ₩185,949 | ₩180,959 | ₩185,721 | +0.94% | 23.7만 |
|---|
| 2026.09.14 | ₩183,025 | ₩184,662 | ₩180,563 | ₩184,541 | +0.83% | 14.1만 |
|---|
| 2026.09.11 | ₩180,892 | ₩181,053 | ₩175,868 | ₩179,309 | -0.88% | 16만 |
|---|
| 2026.09.10 | ₩180,369 | ₩183,548 | ₩175,284 | ₩178,316 | -1.14% | 21.9만 |
|---|
| 2026.09.09 | ₩178,598 | ₩180,201 | ₩174,506 | ₩178,571 | -0.02% | 16.5만 |
|---|
| 2026.09.08 | ₩180,302 | ₩181,563 | ₩178,571 | ₩179,805 | -0.28% | 25만 |
|---|
| 2026.09.04 | ₩180,114 | ₩184,326 | ₩179,148 | ₩183,226 | +1.73% | 21.4만 |
|---|
| 2026.09.03 | ₩178,719 | ₩183,025 | ₩178,719 | ₩182,609 | +2.18% | 13.7만 |
|---|
| 2026.09.02 | ₩176,894 | ₩179,631 | ₩176,619 | ₩177,243 | +0.20% | 16.3만 |
|---|
| 2026.09.01 | ₩178,263 | ₩180,315 | ₩175,794 | ₩176,894 | -0.77% | 17.7만 |
|---|
| 2026.08.31 | ₩174,828 | ₩177,914 | ₩174,828 | ₩177,847 | +1.73% | 19.1만 |
|---|
| 2026.08.28 | ₩173,835 | ₩176,854 | ₩173,379 | ₩176,586 | +1.58% | 13.5만 |
|---|
| 2026.08.27 | ₩174,426 | ₩176,163 | ₩171,850 | ₩173,795 | -0.36% | 14.5만 |
|---|
| 2026.08.26 | ₩176,894 | ₩178,142 | ₩175,928 | ₩176,840 | -0.03% | 9만 |
|---|
| 2026.08.25 | ₩178,075 | ₩178,316 | ₩174,949 | ₩176,753 | -0.74% | 9.9만 |
|---|
| 2026.08.24 | ₩174,936 | ₩180,972 | ₩174,936 | ₩178,464 | +2.02% | 14.8만 |
|---|
| 2026.08.21 | ₩173,192 | ₩176,937 | ₩171,481 | ₩174,520 | +0.77% | 36.3만 |
|---|
| 2026.08.20 | ₩168,979 | ₩172,910 | ₩167,664 | ₩172,883 | +2.31% | 18만 |
|---|
| 2026.08.19 | ₩171,367 | ₩175,345 | ₩169,918 | ₩170,213 | -0.67% | 15.8만 |
|---|
| 2026.08.18 | ₩170,415 | ₩175,593 | ₩167,475 | ₩173,983 | +2.09% | 25만 |
|---|
| 2026.08.17 | ₩171,716 | ₩173,896 | ₩165,813 | ₩166,242 | -3.19% | 24.4만 |
|---|
| 2026.08.14 | ₩173,098 | ₩175,063 | ₩170,825 | ₩171,998 | -0.64% | 13.9만 |
|---|
| 2026.08.13 | ₩172,118 | ₩174,278 | ₩170,260 | ₩171,971 | -0.09% | 23만 |
|---|
| 2026.08.12 | ₩177,417 | ₩177,578 | ₩171,038 | ₩171,099 | -3.56% | 28.4만 |
|---|
| 2026.08.11 | ₩175,499 | ₩180,033 | ₩173,245 | ₩176,666 | +0.67% | 18만 |
|---|
| 2026.08.10 | ₩175,553 | ₩176,505 | ₩172,588 | ₩176,411 | +0.49% | 19.1만 |
|---|
| 2026.08.07 | ₩182,730 | ₩183,541 | ₩174,560 | ₩175,740 | -3.82% | 25.7만 |
|---|
| 2026.08.06 | ₩182,676 | ₩186,553 | ₩179,228 | ₩183,548 | +0.48% | 54.5만 |
|---|
| 2026.08.05 | ₩182,596 | ₩185,909 | ₩178,356 | ₩179,765 | -1.55% | 49.2만 |
|---|
| 2026.08.04 | ₩182,502 | ₩184,574 | ₩178,470 | ₩182,596 | +0.05% | 17.1만 |
|---|
| 2026.08.03 | ₩181,576 | ₩184,380 | ₩179,591 | ₩183,132 | +0.86% | 21.8만 |
|---|
| 2026.07.31 | ₩182,569 | ₩184,125 | ₩179,363 | ₩179,483 | -1.69% | 25.3만 |
|---|
| 2026.07.30 | ₩188,646 | ₩188,646 | ₩179,993 | ₩182,851 | -3.07% | 21.2만 |
|---|
| 2026.07.29 | ₩189,598 | ₩194,716 | ₩187,318 | ₩191,718 | +1.12% | 26.6만 |
|---|
| 2026.07.28 | ₩191,557 | ₩196,494 | ₩190,497 | ₩192,053 | +0.26% | 23만 |
|---|
| 2026.07.27 | ₩186,231 | ₩189,102 | ₩184,380 | ₩188,887 | +1.43% | 22.8만 |
|---|
| 2026.07.24 | ₩174,694 | ₩185,131 | ₩173,359 | ₩184,541 | +5.64% | 24.2만 |
|---|
| 2026.07.23 | ₩174,224 | ₩176,297 | ₩170,898 | ₩173,299 | -0.53% | 28.1만 |
|---|
| 2026.07.22 | ₩183,266 | ₩183,266 | ₩173,131 | ₩175,003 | -4.51% | 23.5만 |
|---|
| 2026.07.21 | ₩186,003 | ₩187,962 | ₩182,455 | ₩182,904 | -1.67% | 20.5만 |
|---|
| 2026.07.20 | ₩182,904 | ₩190,833 | ₩182,663 | ₩187,975 | +2.77% | 22.1만 |
|---|
| 2026.07.17 | ₩180,355 | ₩186,030 | ₩180,100 | ₩181,697 | +0.74% | 27.7만 |
|---|
| 2026.07.16 | ₩176,626 | ₩182,649 | ₩176,626 | ₩180,074 | +1.95% | 44.4만 |
|---|
| 2026.07.15 | ₩184,045 | ₩184,045 | ₩175,459 | ₩176,666 | -4.01% | 37.7만 |
|---|
| 2026.07.14 | ₩186,969 | ₩187,693 | ₩181,750 | ₩182,542 | -2.37% | 29만 |
|---|
| 2026.07.13 | ₩184,205 | ₩187,506 | ₩179,913 | ₩187,251 | +1.65% | 42.5만 |
|---|
| 2026.07.10 | ₩187,801 | ₩189,424 | ₩181,992 | ₩182,542 | -2.80% | 33.9만 |
|---|
| 2026.07.09 | ₩193,596 | ₩193,744 | ₩184,883 | ₩186,714 | -3.55% | 28.7만 |
|---|
| 2026.07.08 | ₩194,817 | ₩198,037 | ₩192,684 | ₩193,878 | -0.48% | 46.7만 |
|---|
| 2026.07.07 | ₩193,449 | ₩197,795 | ₩189,659 | ₩194,911 | +0.76% | 44.8만 |
|---|
| 2026.07.06 | ₩187,143 | ₩191,758 | ₩182,636 | ₩190,672 | +1.89% | 39.8만 |
|---|
| 2026.07.02 | ₩179,698 | ₩188,639 | ₩177,873 | ₩187,814 | +4.52% | 35.3만 |
|---|
| 2026.07.01 | ₩171,340 | ₩181,321 | ₩170,193 | ₩179,349 | +4.67% | 28.3만 |
|---|
| 2026.06.30 | ₩169,717 | ₩173,056 | ₩167,758 | ₩169,556 | -0.09% | 15.8만 |
|---|
| 2026.06.29 | ₩166,752 | ₩169,757 | ₩165,250 | ₩169,475 | +1.63% | 48.5만 |
|---|
| 2026.06.26 | ₩159,857 | ₩172,293 | ₩159,716 | ₩169,462 | +6.01% | 95만 |
|---|
| 2026.06.25 | ₩159,280 | ₩160,206 | ₩156,027 | ₩158,086 | -0.75% | 22만 |
|---|
| 2026.06.24 | ₩156,972 | ₩161,440 | ₩155,792 | ₩159,521 | +1.62% | 25.2만 |
|---|
| 2026.06.23 | ₩152,317 | ₩157,569 | ₩152,103 | ₩155,725 | +2.24% | 18.6만 |
|---|
| 2026.06.22 | ₩149,809 | ₩153,947 | ₩148,662 | ₩149,688 | -0.08% | 43.4만 |
|---|
| 2026.06.18 | ₩155,161 | ₩155,161 | ₩149,239 | ₩149,849 | -3.42% | 46.8만 |
|---|
| 2026.06.17 | ₩151,177 | ₩155,114 | ₩151,177 | ₩153,498 | +1.54% | 21.9만 |
|---|
| 2026.06.16 | ₩152,451 | ₩155,740 | ₩151,197 | ₩153,028 | +0.38% | 18.5만 |
|---|
| 2026.06.15 | ₩152,921 | ₩154,028 | ₩149,587 | ₩151,606 | -0.86% | 16.4만 |
|---|
| 2026.06.12 | ₩154,477 | ₩156,007 | ₩151,880 | ₩154,075 | -0.26% | 18.2만 |
|---|
| 2026.06.11 | ₩152,720 | ₩155,819 | ₩151,197 | ₩154,477 | +1.15% | 26.2만 |
|---|
| 2026.06.10 | ₩147,541 | ₩153,377 | ₩147,541 | ₩152,049 | +3.06% | 25.8만 |
|---|
| 2026.06.09 | ₩143,356 | ₩148,440 | ₩141,558 | ₩145,797 | +1.70% | 26.3만 |
|---|
| 2026.06.08 | ₩143,919 | ₩147,528 | ₩143,175 | ₩143,262 | -0.46% | 19.1만 |
|---|
| 2026.06.05 | ₩140,244 | ₩147,575 | ₩139,922 | ₩145,569 | +3.80% | 24.1만 |
|---|
| 2026.06.04 | ₩138,245 | ₩141,085 | ₩137,332 | ₩138,540 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩139,479 | ₩140,592 | ₩135,240 | ₩136,058 | -2.45% | 33.2만 |
|---|
| 2026.06.02 | ₩143,638 | ₩145,987 | ₩140,257 | ₩140,431 | -2.23% | 23.1만 |
|---|
| 2026.06.01 | ₩143,597 | ₩146,817 | ₩142,853 | ₩143,866 | +0.19% | 22.8만 |
|---|
| 2026.05.29 | ₩147,072 | ₩147,716 | ₩141,545 | ₩143,597 | -2.36% | 42.5만 |
|---|
| 2026.05.28 | ₩146,790 | ₩150,064 | ₩145,623 | ₩147,072 | +0.19% | 27.7만 |
|---|
| 2026.05.27 | ₩153,243 | ₩155,463 | ₩146,435 | ₩146,830 | -4.18% | 38.7만 |
|---|
| 2026.05.26 | ₩152,384 | ₩156,881 | ₩150,681 | ₩153,619 | +0.81% | 19.4만 |
|---|
| 2026.05.22 | ₩153,605 | ₩155,389 | ₩152,076 | ₩152,760 | -0.55% | 17.2만 |
|---|
| 2026.05.21 | ₩153,954 | ₩154,705 | ₩151,445 | ₩154,276 | +0.21% | 19.3만 |
|---|
| 2026.05.20 | ₩152,277 | ₩156,892 | ₩151,190 | ₩155,363 | +2.03% | 28.8만 |
|---|
| 2026.05.19 | ₩154,625 | ₩158,663 | ₩151,908 | ₩152,156 | -1.60% | 24.8만 |
|---|
| 2026.05.18 | ₩148,387 | ₩154,806 | ₩146,763 | ₩153,619 | +3.53% | 28.3만 |
|---|
| 2026.05.15 | ₩148,172 | ₩150,949 | ₩147,038 | ₩148,615 | +0.30% | 19.6만 |
|---|
| 2026.05.14 | ₩146,535 | ₩149,245 | ₩146,535 | ₩147,944 | +0.96% | 18만 |
|---|
| 2026.05.13 | ₩145,274 | ₩148,823 | ₩144,443 | ₩145,100 | -0.12% | 23.6만 |
|---|
| 2026.05.12 | ₩146,602 | ₩148,910 | ₩144,952 | ₩145,730 | -0.59% | 20.7만 |
|---|
| 2026.05.11 | ₩151,794 | ₩153,250 | ₩144,228 | ₩146,522 | -3.47% | 35.8만 |
|---|
| 2026.05.08 | ₩152,116 | ₩156,704 | ₩149,353 | ₩152,076 | -0.03% | 32.4만 |
|---|
| 2026.05.07 | ₩149,996 | ₩153,310 | ₩144,885 | ₩152,358 | +1.57% | 55.5만 |
|---|
| 2026.05.06 | ₩151,606 | ₩153,256 | ₩146,247 | ₩148,574 | -2.00% | 63.3만 |
|---|
| 2026.05.05 | ₩155,617 | ₩156,959 | ₩149,581 | ₩149,889 | -3.68% | 62.7만 |
|---|
| 2026.05.04 | ₩161,520 | ₩165,075 | ₩154,739 | ₩155,014 | -4.03% | 23.9만 |
|---|
| 2026.05.01 | ₩161,815 | ₩165,800 | ₩161,574 | ₩162,285 | +0.29% | 23.7만 |
|---|
| 2026.04.30 | ₩164,525 | ₩165,679 | ₩160,970 | ₩161,493 | -1.84% | 23.6만 |
|---|
| 2026.04.29 | ₩169,301 | ₩169,301 | ₩165,598 | ₩166,350 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩170,951 | ₩172,481 | ₩168,328 | ₩170,535 | -0.24% | 19.1만 |
|---|
| 2026.04.27 | ₩169,288 | ₩171,555 | ₩166,457 | ₩169,154 | -0.08% | 23.9만 |
|---|
| 2026.04.24 | ₩171,823 | ₩173,467 | ₩166,699 | ₩169,127 | -1.57% | 40.4만 |
|---|
| 2026.04.23 | ₩174,493 | ₩176,961 | ₩171,850 | ₩172,655 | -1.05% | 14.8만 |
|---|
| 2026.04.22 | ₩176,747 | ₩177,176 | ₩171,380 | ₩173,111 | -2.06% | 17.7만 |
|---|
| 2026.04.21 | ₩177,900 | ₩177,900 | ₩173,420 | ₩176,747 | -0.65% | 21.3만 |
|---|
| 2026.04.20 | ₩178,665 | ₩180,825 | ₩176,840 | ₩177,632 | -0.58% | 18.3만 |
|---|
| 2026.04.17 | ₩177,270 | ₩181,288 | ₩175,640 | ₩177,820 | +0.31% | 18.6만 |
|---|
| 2026.04.16 | ₩173,674 | ₩177,323 | ₩173,607 | ₩176,290 | +1.51% | 17.7만 |
|---|
| 2026.04.15 | ₩174,184 | ₩176,170 | ₩172,266 | ₩174,439 | +0.15% | 18.1만 |
|---|
| 2026.04.14 | ₩171,555 | ₩175,700 | ₩171,367 | ₩175,593 | +2.35% | 13.5만 |
|---|
| 2026.04.13 | ₩171,327 | ₩174,551 | ₩170,656 | ₩172,226 | +0.52% | 26.2만 |
|---|
| 2026.04.10 | ₩179,108 | ₩179,108 | ₩171,434 | ₩171,448 | -4.28% | 27.6만 |
|---|
| 2026.04.09 | ₩172,145 | ₩182,743 | ₩170,991 | ₩179,389 | +4.21% | 26.5만 |
|---|
| 2026.04.08 | ₩168,469 | ₩173,339 | ₩168,469 | ₩172,185 | +2.21% | 34.9만 |
|---|
| 2026.04.07 | ₩164,431 | ₩168,644 | ₩164,207 | ₩167,825 | +2.06% | 22.9만 |
|---|
| 2026.04.06 | ₩160,259 | ₩163,975 | ₩160,011 | ₩163,479 | +2.01% | 8.9만 |
|---|
| 2026.04.02 | ₩156,141 | ₩161,192 | ₩154,611 | ₩161,118 | +3.19% | 14.5만 |
|---|
| 2026.04.01 | ₩159,749 | ₩159,870 | ₩154,585 | ₩156,503 | -2.03% | 15.1만 |
|---|
| 2026.03.31 | ₩162,365 | ₩163,372 | ₩158,589 | ₩160,313 | -1.26% | 20.6만 |
|---|
| 2026.03.30 | ₩157,952 | ₩161,495 | ₩157,751 | ₩160,501 | +1.61% | 18.6만 |
|---|
| 2026.03.27 | ₩161,789 | ₩162,513 | ₩156,718 | ₩156,731 | -3.13% | 17.9만 |
|---|
| 2026.03.26 | ₩162,862 | ₩164,747 | ₩159,052 | ₩162,714 | -0.09% | 23만 |
|---|
| 2026.03.25 | ₩164,512 | ₩166,350 | ₩162,345 | ₩163,452 | -0.64% | 21.7만 |
|---|
| 2026.03.24 | ₩162,137 | ₩164,767 | ₩161,674 | ₩163,667 | +0.94% | 23.6만 |
|---|
| 2026.03.23 | ₩157,764 | ₩163,975 | ₩156,080 | ₩161,654 | +2.47% | 22.6만 |
|---|
| 2026.03.20 | ₩157,885 | ₩157,885 | ₩153,941 | ₩156,825 | -0.67% | 69.9만 |
|---|
| 2026.03.19 | ₩156,959 | ₩157,066 | ₩154,303 | ₩155,819 | -0.73% | 28.3만 |
|---|
| 2026.03.18 | ₩158,287 | ₩158,287 | ₩154,142 | ₩157,294 | -0.63% | 32.9만 |
|---|
| 2026.03.17 | ₩161,319 | ₩166,162 | ₩158,958 | ₩159,709 | -1.00% | 26.8만 |
|---|
| 2026.03.16 | ₩161,560 | ₩164,297 | ₩159,454 | ₩161,319 | -0.15% | 23.4만 |
|---|
| 2026.03.13 | ₩162,701 | ₩163,090 | ₩158,991 | ₩161,238 | -0.90% | 15.3만 |
|---|
| 2026.03.12 | ₩160,340 | ₩163,325 | ₩157,670 | ₩160,715 | +0.23% | 18.4만 |
|---|
| 2026.03.11 | ₩163,559 | ₩165,055 | ₩160,782 | ₩160,863 | -1.65% | 19.9만 |
|---|
| 2026.03.10 | ₩163,626 | ₩166,833 | ₩161,995 | ₩165,236 | +0.98% | 17.8만 |
|---|
| 2026.03.09 | ₩169,556 | ₩169,569 | ₩161,359 | ₩164,753 | -2.83% | 15.2만 |
|---|
| 2026.03.06 | ₩169,247 | ₩171,327 | ₩166,148 | ₩170,804 | +0.92% | 18.8만 |
|---|
| 2026.03.05 | ₩166,041 | ₩170,790 | ₩165,703 | ₩170,522 | +2.70% | 24만 |
|---|
| 2026.03.04 | ₩167,289 | ₩168,697 | ₩164,722 | ₩166,900 | -0.23% | 16.5만 |
|---|
| 2026.03.03 | ₩168,979 | ₩169,234 | ₩162,902 | ₩167,490 | -0.88% | 12.9만 |
|---|
| 2026.03.02 | ₩162,446 | ₩170,898 | ₩162,446 | ₩169,838 | +4.55% | 18.7만 |
|---|
| 2026.02.27 | ₩163,693 | ₩166,343 | ₩161,581 | ₩165,961 | +1.39% | 22.8만 |
|---|
| 2026.02.26 | ₩164,337 | ₩167,302 | ₩161,681 | ₩163,465 | -0.53% | 31.8만 |
|---|
| 2026.02.25 | ₩164,351 | ₩164,351 | ₩158,918 | ₩163,237 | -0.68% | 25.6만 |
|---|
| 2026.02.24 | ₩162,245 | ₩163,640 | ₩158,354 | ₩162,245 | 0.00% | 40.3만 |
|---|
| 2026.02.23 | ₩163,278 | ₩166,162 | ₩161,426 | ₩161,990 | -0.79% | 26.3만 |
|---|
| 2026.02.20 | ₩166,631 | ₩167,155 | ₩161,426 | ₩161,802 | -2.90% | 33.3만 |
|---|
| 2026.02.19 | ₩171,769 | ₩172,725 | ₩165,102 | ₩165,572 | -3.61% | 37.3만 |
|---|
| 2026.02.18 | ₩173,245 | ₩174,922 | ₩166,363 | ₩171,501 | -1.01% | 58만 |
|---|
| 2026.02.17 | ₩178,745 | ₩181,026 | ₩174,385 | ₩174,385 | -2.44% | 29.8만 |
|---|
| 2026.02.13 | ₩170,777 | ₩183,226 | ₩170,267 | ₩177,216 | +3.77% | 49.5만 |
|---|
| 2026.02.12 | ₩177,578 | ₩179,577 | ₩156,959 | ₩170,388 | -4.05% | 85.5만 |
|---|
| 2026.02.11 | ₩173,500 | ₩178,900 | ₩169,289 | ₩176,599 | +1.79% | 38.2만 |
|---|
| 2026.02.10 | ₩169,717 | ₩175,298 | ₩169,616 | ₩173,393 | +2.17% | 27.2만 |
|---|
| 2026.02.09 | ₩171,058 | ₩173,970 | ₩167,369 | ₩169,757 | -0.76% | 40.6만 |
|---|
| 2026.02.06 | ₩173,366 | ₩174,627 | ₩167,584 | ₩171,206 | -1.25% | 37.4만 |
|---|
| 2026.02.05 | ₩166,859 | ₩175,982 | ₩166,189 | ₩173,259 | +3.84% | 30만 |
|---|
| 2026.02.04 | ₩165,196 | ₩166,403 | ₩162,406 | ₩164,995 | -0.12% | 25.1만 |
|---|
| 2026.02.03 | ₩164,552 | ₩167,450 | ₩158,891 | ₩163,519 | -0.63% | 37.1만 |
|---|
| 2026.02.02 | ₩163,331 | ₩169,113 | ₩163,331 | ₩166,645 | +2.03% | 24.1만 |
|---|
| 2026.01.30 | ₩163,720 | ₩167,658 | ₩160,608 | ₩165,800 | +1.27% | 26.6만 |
|---|
| 2026.01.29 | ₩160,823 | ₩166,175 | ₩160,823 | ₩165,290 | +2.78% | 21.8만 |
|---|
| 2026.01.28 | ₩163,814 | ₩164,787 | ₩160,219 | ₩160,581 | -1.97% | 19.6만 |
|---|
| 2026.01.27 | ₩169,757 | ₩173,949 | ₩162,473 | ₩163,492 | -3.69% | 17.2만 |
|---|
| 2026.01.26 | ₩169,180 | ₩175,486 | ₩168,550 | ₩170,321 | +0.67% | 18.9만 |
|---|
| 2026.01.23 | ₩170,495 | ₩172,340 | ₩165,236 | ₩167,624 | -1.68% | 23.1만 |
|---|
| 2026.01.22 | ₩173,903 | ₩174,500 | ₩170,656 | ₩171,488 | -1.39% | 15.5만 |
|---|
| 2026.01.21 | ₩174,587 | ₩175,566 | ₩170,763 | ₩174,399 | -0.11% | 15.9만 |
|---|
| 2026.01.20 | ₩171,139 | ₩176,626 | ₩170,686 | ₩175,244 | +2.40% | 16.7만 |
|---|
| 2026.01.16 | ₩174,399 | ₩176,351 | ₩171,139 | ₩172,333 | -1.18% | 13.8만 |
|---|
| 2026.01.15 | ₩174,064 | ₩179,007 | ₩174,064 | ₩174,949 | +0.51% | 19.9만 |
|---|
| 2026.01.14 | ₩171,716 | ₩177,256 | ₩171,716 | ₩174,815 | +1.80% | 16.9만 |
|---|
| 2026.01.13 | ₩175,190 | ₩175,190 | ₩169,315 | ₩171,139 | -2.31% | 13.4만 |
|---|
| 2026.01.12 | ₩171,018 | ₩175,744 | ₩170,562 | ₩175,036 | +2.35% | 17.1만 |
|---|
| 2026.01.09 | ₩174,359 | ₩176,679 | ₩171,273 | ₩172,641 | -0.98% | 14.5만 |
|---|
| 2026.01.08 | ₩173,755 | ₩178,269 | ₩173,755 | ₩174,345 | +0.34% | 17.1만 |
|---|
| 2026.01.07 | ₩176,116 | ₩176,451 | ₩170,898 | ₩173,513 | -1.48% | 16.6만 |
|---|
| 2026.01.06 | ₩182,837 | ₩184,286 | ₩169,965 | ₩175,338 | -4.10% | 28.6만 |
|---|
| 2026.01.05 | ₩175,875 | ₩185,131 | ₩175,875 | ₩182,542 | +3.79% | 27.1만 |
|---|
| 2026.01.02 | ₩180,516 | ₩181,509 | ₩174,835 | ₩176,840 | -2.04% | 23만 |
|---|
| 2025.12.31 | ₩180,999 | ₩182,864 | ₩180,704 | ₩180,785 | -0.12% | 14.6만 |
|---|
| 2025.12.30 | ₩180,335 | ₩181,710 | ₩180,221 | ₩180,999 | +0.37% | 11.1만 |
|---|
| 2025.12.29 | ₩180,744 | ₩182,770 | ₩179,517 | ₩181,616 | +0.48% | 13.1만 |
|---|
| 2025.12.26 | ₩183,293 | ₩183,680 | ₩180,315 | ₩180,811 | -1.35% | 10.1만 |
|---|
| 2025.12.24 | ₩183,629 | ₩183,783 | ₩181,965 | ₩182,475 | -0.63% | 7.2만 |
|---|
| 2025.12.23 | ₩183,401 | ₩187,143 | ₩183,401 | ₩184,219 | +0.45% | 24.6만 |
|---|
| 2025.12.22 | ₩180,785 | ₩185,118 | ₩180,612 | ₩183,347 | +1.42% | 16.7만 |
|---|
| 2025.12.19 | ₩179,041 | ₩182,354 | ₩178,699 | ₩181,053 | +1.12% | 51.5만 |
|---|
| 2025.12.18 | ₩173,379 | ₩180,436 | ₩173,091 | ₩179,584 | +3.58% | 31.1만 |
|---|
| 2025.12.17 | ₩170,508 | ₩175,043 | ₩169,309 | ₩173,768 | +1.91% | 21.7만 |
|---|
| 2025.12.16 | ₩168,738 | ₩172,011 | ₩167,697 | ₩171,099 | +1.40% | 26.1만 |
|---|
| 2025.12.15 | ₩170,374 | ₩172,502 | ₩166,183 | ₩168,389 | -1.17% | 25.2만 |
|---|
| 2025.12.12 | ₩165,008 | ₩171,045 | ₩164,405 | ₩169,824 | +2.92% | 32.4만 |
|---|
| 2025.12.11 | ₩160,407 | ₩165,276 | ₩160,407 | ₩164,056 | +2.27% | 21.7만 |
|---|
| 2025.12.10 | ₩158,663 | ₩161,574 | ₩156,959 | ₩159,199 | +0.34% | 24.6만 |
|---|
| 2025.12.09 | ₩155,349 | ₩161,450 | ₩155,349 | ₩158,099 | +1.77% | 26.2만 |
|---|
| 2025.12.08 | ₩156,181 | ₩156,563 | ₩151,593 | ₩154,853 | -0.85% | 18.4만 |
|---|
| 2025.12.05 | ₩160,756 | ₩160,984 | ₩155,215 | ₩156,181 | -2.85% | 23.1만 |
|---|
| 2025.12.04 | ₩158,220 | ₩163,325 | ₩156,972 | ₩161,010 | +1.76% | 39.1만 |
|---|
| 2025.12.03 | ₩163,452 | ₩164,897 | ₩157,573 | ₩158,274 | -3.17% | 19.2만 |
|---|
| 2025.12.02 | ₩163,814 | ₩166,645 | ₩162,728 | ₩163,761 | -0.03% | 24만 |
|---|
| 2025.12.01 | ₩165,384 | ₩167,228 | ₩163,076 | ₩164,217 | -0.71% | 19.7만 |
|---|
| 2025.11.28 | ₩167,168 | ₩168,027 | ₩165,397 | ₩166,631 | -0.32% | 9.6만 |
|---|
| 2025.11.26 | ₩166,631 | ₩168,389 | ₩165,317 | ₩166,283 | -0.21% | 31.2만 |
|---|
| 2025.11.25 | ₩165,572 | ₩169,113 | ₩165,357 | ₩166,135 | +0.34% | 21.5만 |
|---|
| 2025.11.24 | ₩164,163 | ₩166,148 | ₩159,642 | ₩165,572 | +0.86% | 39.5만 |
|---|
| 2025.11.21 | ₩163,023 | ₩166,967 | ₩161,064 | ₩164,753 | +1.06% | 24.7만 |
|---|
| 2025.11.20 | ₩168,885 | ₩171,756 | ₩162,929 | ₩163,211 | -3.36% | 27.7만 |
|---|
| 2025.11.19 | ₩172,843 | ₩174,385 | ₩167,316 | ₩168,362 | -2.59% | 22.3만 |
|---|
| 2025.11.18 | ₩172,413 | ₩175,472 | ₩171,548 | ₩173,889 | +0.86% | 18.7만 |
|---|
| 2025.11.17 | ₩173,406 | ₩175,137 | ₩171,179 | ₩172,360 | -0.60% | 18.4만 |
|---|
| 2025.11.14 | ₩174,064 | ₩174,855 | ₩171,193 | ₩174,023 | -0.02% | 24.4만 |
|---|
| 2025.11.13 | ₩176,814 | ₩178,155 | ₩172,722 | ₩174,479 | -1.32% | 29.8만 |
|---|
| 2025.11.12 | ₩177,136 | ₩180,436 | ₩176,445 | ₩177,686 | +0.31% | 32.5만 |
|---|
| 2025.11.11 | ₩174,936 | ₩177,967 | ₩173,822 | ₩177,189 | +1.29% | 21.6만 |
|---|
| 2025.11.10 | ₩171,716 | ₩175,828 | ₩169,274 | ₩173,742 | +1.18% | 40.3만 |
|---|
| 2025.11.07 | ₩162,580 | ₩175,029 | ₩159,065 | ₩171,796 | +5.67% | 70만 |
|---|
| 2025.11.06 | ₩155,617 | ₩158,971 | ₩154,598 | ₩158,019 | +1.54% | 39.1만 |
|---|
| 2025.11.05 | ₩155,054 | ₩157,616 | ₩155,027 | ₩156,570 | +0.98% | 16.7만 |
|---|
| 2025.11.04 | ₩152,411 | ₩155,778 | ₩152,015 | ₩154,987 | +1.69% | 19.6만 |
|---|
| 2025.11.03 | ₩151,754 | ₩153,377 | ₩150,043 | ₩152,559 | +0.53% | 32.4만 |
|---|
| 2025.10.31 | ₩151,083 | ₩153,605 | ₩150,184 | ₩152,948 | +1.23% | 31.3만 |
|---|
| 2025.10.30 | ₩151,995 | ₩154,437 | ₩150,278 | ₩150,922 | -0.71% | 17.9만 |
|---|
| 2025.10.29 | ₩150,251 | ₩151,526 | ₩149,581 | ₩150,909 | +0.44% | 23.7만 |
|---|
| 2025.10.28 | ₩152,995 | ₩154,222 | ₩148,883 | ₩151,271 | -1.13% | 22.2만 |
|---|
| 2025.10.27 | ₩154,289 | ₩154,813 | ₩152,545 | ₩152,720 | -1.02% | 12.8만 |
|---|
| 2025.10.24 | ₩153,713 | ₩155,490 | ₩150,117 | ₩151,928 | -1.16% | 19만 |
|---|
| 2025.10.23 | ₩151,700 | ₩153,806 | ₩150,117 | ₩152,505 | +0.53% | 16.5만 |
|---|
| 2025.10.22 | ₩155,255 | ₩156,355 | ₩150,741 | ₩151,700 | -2.29% | 30.4만 |
|---|
| 2025.10.21 | ₩154,692 | ₩155,966 | ₩152,934 | ₩154,732 | +0.03% | 14.5만 |
|---|
| 2025.10.20 | ₩155,376 | ₩157,234 | ₩152,693 | ₩154,450 | -0.60% | 16.7만 |
|---|
| 2025.10.17 | ₩151,164 | ₩153,780 | ₩150,359 | ₩153,565 | +1.59% | 15.5만 |
|---|
| 2025.10.16 | ₩156,503 | ₩157,261 | ₩148,427 | ₩151,056 | -3.48% | 37.3만 |
|---|
| 2025.10.15 | ₩159,602 | ₩161,453 | ₩156,074 | ₩157,831 | -1.11% | 23.9만 |
|---|
| 2025.10.14 | ₩157,831 | ₩160,900 | ₩157,281 | ₩160,286 | +1.56% | 17만 |
|---|
| 2025.10.13 | ₩158,301 | ₩160,286 | ₩154,437 | ₩158,488 | +0.12% | 20.8만 |
|---|
| 2025.10.10 | ₩161,386 | ₩163,331 | ₩157,569 | ₩158,394 | -1.85% | 40.2만 |
|---|