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 | ₩174,540 | ₩177,102 | ₩174,326 | ₩175,358 | +0.47% | 10.7만 |
| 2026.10.08 | ₩170,370 | ₩178,027 | ₩169,283 | ₩176,270 | +3.46% | 31.5만 |
| 2026.10.07 | ₩167,969 | ₩172,636 | ₩167,969 | ₩170,074 | +1.25% | 25.5만 |
| 2026.10.06 | ₩170,866 | ₩172,327 | ₩167,815 | ₩170,155 | -0.42% | 14.2만 |
| 2026.10.05 | ₩170,772 | ₩171,986 | ₩169,619 | ₩170,772 | 0.00% | 27.9만 |
| 2026.10.02 | ₩168,881 | ₩170,758 | ₩167,339 | ₩169,632 | +0.44% | 22.7만 |
| 2026.10.01 | ₩165,636 | ₩171,530 | ₩164,952 | ₩168,881 | +1.96% | 25만 |
| 2026.09.30 | ₩165,072 | ₩167,540 | ₩162,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,341 |
| +0.16% |
| 24.5만 |
| 2026.09.29 | ₩165,347 | ₩165,716 | ₩160,338 | ₩165,139 | -0.13% | 20.7만 |
|---|
| 2026.09.28 | ₩166,521 | ₩167,661 | ₩162,444 | ₩165,005 | -0.91% | 23.4만 |
|---|
| 2026.09.25 | ₩168,505 | ₩168,760 | ₩166,172 | ₩166,279 | -1.32% | 20.2만 |
|---|
| 2026.09.24 | ₩170,879 | ₩173,387 | ₩168,237 | ₩168,479 | -1.40% | 24.1만 |
|---|
| 2026.09.23 | ₩175,868 | ₩176,874 | ₩170,048 | ₩170,598 | -3.00% | 28.2만 |
|---|
| 2026.09.22 | ₩179,583 | ₩180,495 | ₩173,816 | ₩176,404 | -1.77% | 26.6만 |
|---|
| 2026.09.21 | ₩181,956 | ₩182,459 | ₩179,636 | ₩179,824 | -1.17% | 17.2만 |
|---|
| 2026.09.18 | ₩182,077 | ₩183,566 | ₩181,205 | ₩182,386 | +0.17% | 42.8만 |
|---|
| 2026.09.17 | ₩190,928 | ₩191,196 | ₩182,882 | ₩184,209 | -3.52% | 23.6만 |
|---|
| 2026.09.16 | ₩183,123 | ₩189,332 | ₩182,298 | ₩188,796 | +3.10% | 43.9만 |
|---|
| 2026.09.15 | ₩183,928 | ₩185,886 | ₩180,897 | ₩185,658 | +0.94% | 23.7만 |
|---|
| 2026.09.14 | ₩182,962 | ₩184,598 | ₩180,501 | ₩184,478 | +0.83% | 14.1만 |
|---|
| 2026.09.11 | ₩180,830 | ₩180,991 | ₩175,808 | ₩179,247 | -0.88% | 16만 |
|---|
| 2026.09.10 | ₩180,307 | ₩183,485 | ₩175,224 | ₩178,255 | -1.14% | 21.9만 |
|---|
| 2026.09.09 | ₩178,537 | ₩180,139 | ₩174,446 | ₩178,510 | -0.02% | 16.5만 |
|---|
| 2026.09.08 | ₩180,240 | ₩181,500 | ₩178,510 | ₩179,744 | -0.28% | 25만 |
|---|
| 2026.09.04 | ₩180,052 | ₩184,263 | ₩179,086 | ₩183,163 | +1.73% | 21.4만 |
|---|
| 2026.09.03 | ₩178,657 | ₩182,962 | ₩178,657 | ₩182,546 | +2.18% | 13.7만 |
|---|
| 2026.09.02 | ₩176,833 | ₩179,569 | ₩176,559 | ₩177,182 | +0.20% | 16.3만 |
|---|
| 2026.09.01 | ₩178,201 | ₩180,253 | ₩175,734 | ₩176,833 | -0.77% | 17.7만 |
|---|
| 2026.08.31 | ₩174,768 | ₩177,853 | ₩174,768 | ₩177,786 | +1.73% | 19.1만 |
|---|
| 2026.08.28 | ₩173,776 | ₩176,793 | ₩173,320 | ₩176,525 | +1.58% | 13.5만 |
|---|
| 2026.08.27 | ₩174,366 | ₩176,103 | ₩171,791 | ₩173,736 | -0.36% | 14.5만 |
|---|
| 2026.08.26 | ₩176,833 | ₩178,081 | ₩175,868 | ₩176,780 | -0.03% | 9만 |
|---|
| 2026.08.25 | ₩178,014 | ₩178,255 | ₩174,889 | ₩176,693 | -0.74% | 9.9만 |
|---|
| 2026.08.24 | ₩174,876 | ₩180,910 | ₩174,876 | ₩178,403 | +2.02% | 14.8만 |
|---|
| 2026.08.21 | ₩173,132 | ₩176,876 | ₩171,422 | ₩174,460 | +0.77% | 36.3만 |
|---|
| 2026.08.20 | ₩168,921 | ₩172,851 | ₩167,607 | ₩172,824 | +2.31% | 18만 |
|---|
| 2026.08.19 | ₩171,308 | ₩175,285 | ₩169,860 | ₩170,155 | -0.67% | 15.8만 |
|---|
| 2026.08.18 | ₩170,356 | ₩175,533 | ₩167,418 | ₩173,923 | +2.09% | 25만 |
|---|
| 2026.08.17 | ₩171,657 | ₩173,836 | ₩165,756 | ₩166,185 | -3.19% | 24.4만 |
|---|
| 2026.08.14 | ₩173,038 | ₩175,003 | ₩170,766 | ₩171,939 | -0.64% | 13.9만 |
|---|
| 2026.08.13 | ₩172,059 | ₩174,218 | ₩170,202 | ₩171,912 | -0.09% | 23만 |
|---|
| 2026.08.12 | ₩177,357 | ₩177,517 | ₩170,980 | ₩171,040 | -3.56% | 28.4만 |
|---|
| 2026.08.11 | ₩175,439 | ₩179,972 | ₩173,186 | ₩176,606 | +0.67% | 18만 |
|---|
| 2026.08.10 | ₩175,492 | ₩176,445 | ₩172,529 | ₩176,351 | +0.49% | 19.1만 |
|---|
| 2026.08.07 | ₩182,667 | ₩183,478 | ₩174,500 | ₩175,680 | -3.82% | 25.7만 |
|---|
| 2026.08.06 | ₩182,613 | ₩186,489 | ₩179,167 | ₩183,485 | +0.48% | 54.5만 |
|---|
| 2026.08.05 | ₩182,533 | ₩185,845 | ₩178,295 | ₩179,703 | -1.55% | 49.2만 |
|---|
| 2026.08.04 | ₩182,439 | ₩184,511 | ₩178,409 | ₩182,533 | +0.05% | 17.1만 |
|---|
| 2026.08.03 | ₩181,514 | ₩184,317 | ₩179,529 | ₩183,069 | +0.86% | 21.8만 |
|---|
| 2026.07.31 | ₩182,506 | ₩184,062 | ₩179,301 | ₩179,422 | -1.69% | 25.3만 |
|---|
| 2026.07.30 | ₩188,581 | ₩188,581 | ₩179,931 | ₩182,788 | -3.07% | 21.2만 |
|---|
| 2026.07.29 | ₩189,533 | ₩194,650 | ₩187,254 | ₩191,652 | +1.12% | 26.6만 |
|---|
| 2026.07.28 | ₩191,491 | ₩196,427 | ₩190,432 | ₩191,988 | +0.26% | 23만 |
|---|
| 2026.07.27 | ₩186,167 | ₩189,037 | ₩184,317 | ₩188,823 | +1.43% | 22.8만 |
|---|
| 2026.07.24 | ₩174,634 | ₩185,068 | ₩173,300 | ₩184,478 | +5.64% | 24.2만 |
|---|
| 2026.07.23 | ₩174,165 | ₩176,237 | ₩170,839 | ₩173,239 | -0.53% | 28.1만 |
|---|
| 2026.07.22 | ₩183,204 | ₩183,204 | ₩173,072 | ₩174,943 | -4.51% | 23.5만 |
|---|
| 2026.07.21 | ₩185,939 | ₩187,897 | ₩182,392 | ₩182,841 | -1.67% | 20.5만 |
|---|
| 2026.07.20 | ₩182,841 | ₩190,767 | ₩182,600 | ₩187,911 | +2.77% | 22.1만 |
|---|
| 2026.07.17 | ₩180,293 | ₩185,966 | ₩180,039 | ₩181,635 | +0.74% | 27.7만 |
|---|
| 2026.07.16 | ₩176,565 | ₩182,587 | ₩176,565 | ₩180,012 | +1.95% | 44.4만 |
|---|
| 2026.07.15 | ₩183,981 | ₩183,981 | ₩175,399 | ₩176,606 | -4.01% | 37.7만 |
|---|
| 2026.07.14 | ₩186,905 | ₩187,629 | ₩181,688 | ₩182,479 | -2.37% | 29만 |
|---|
| 2026.07.13 | ₩184,142 | ₩187,441 | ₩179,851 | ₩187,187 | +1.65% | 42.5만 |
|---|
| 2026.07.10 | ₩187,736 | ₩189,359 | ₩181,930 | ₩182,479 | -2.80% | 33.9만 |
|---|
| 2026.07.09 | ₩193,530 | ₩193,677 | ₩184,820 | ₩186,650 | -3.55% | 28.7만 |
|---|
| 2026.07.08 | ₩194,750 | ₩197,969 | ₩192,618 | ₩193,811 | -0.48% | 46.7만 |
|---|
| 2026.07.07 | ₩193,382 | ₩197,727 | ₩189,594 | ₩194,844 | +0.76% | 44.8만 |
|---|
| 2026.07.06 | ₩187,079 | ₩191,693 | ₩182,573 | ₩190,606 | +1.89% | 39.8만 |
|---|
| 2026.07.02 | ₩179,636 | ₩188,575 | ₩177,812 | ₩187,750 | +4.52% | 35.3만 |
|---|
| 2026.07.01 | ₩171,281 | ₩181,259 | ₩170,135 | ₩179,288 | +4.67% | 28.3만 |
|---|
| 2026.06.30 | ₩169,659 | ₩172,997 | ₩167,701 | ₩169,498 | -0.09% | 15.8만 |
|---|
| 2026.06.29 | ₩166,695 | ₩169,699 | ₩165,193 | ₩169,417 | +1.63% | 48.5만 |
|---|
| 2026.06.26 | ₩159,802 | ₩172,234 | ₩159,661 | ₩169,404 | +6.01% | 95만 |
|---|
| 2026.06.25 | ₩159,225 | ₩160,151 | ₩155,973 | ₩158,032 | -0.75% | 22만 |
|---|
| 2026.06.24 | ₩156,919 | ₩161,384 | ₩155,738 | ₩159,467 | +1.62% | 25.2만 |
|---|
| 2026.06.23 | ₩152,265 | ₩157,515 | ₩152,051 | ₩155,671 | +2.24% | 18.6만 |
|---|
| 2026.06.22 | ₩149,757 | ₩153,894 | ₩148,611 | ₩149,637 | -0.08% | 43.4만 |
|---|
| 2026.06.18 | ₩155,108 | ₩155,108 | ₩149,187 | ₩149,798 | -3.42% | 46.8만 |
|---|
| 2026.06.17 | ₩151,125 | ₩155,061 | ₩151,125 | ₩153,445 | +1.54% | 21.9만 |
|---|
| 2026.06.16 | ₩152,399 | ₩155,686 | ₩151,145 | ₩152,976 | +0.38% | 18.5만 |
|---|
| 2026.06.15 | ₩152,869 | ₩153,975 | ₩149,536 | ₩151,554 | -0.86% | 16.4만 |
|---|
| 2026.06.12 | ₩154,424 | ₩155,953 | ₩151,828 | ₩154,022 | -0.26% | 18.2만 |
|---|
| 2026.06.11 | ₩152,667 | ₩155,765 | ₩151,145 | ₩154,424 | +1.15% | 26.2만 |
|---|
| 2026.06.10 | ₩147,491 | ₩153,325 | ₩147,491 | ₩151,997 | +3.06% | 25.8만 |
|---|
| 2026.06.09 | ₩143,307 | ₩148,389 | ₩141,510 | ₩145,747 | +1.70% | 26.3만 |
|---|
| 2026.06.08 | ₩143,870 | ₩147,477 | ₩143,126 | ₩143,213 | -0.46% | 19.1만 |
|---|
| 2026.06.05 | ₩140,195 | ₩147,524 | ₩139,874 | ₩145,520 | +3.80% | 24.1만 |
|---|
| 2026.06.04 | ₩138,197 | ₩141,036 | ₩137,285 | ₩138,492 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩139,431 | ₩140,544 | ₩135,193 | ₩136,011 | -2.45% | 33.2만 |
|---|
| 2026.06.02 | ₩143,588 | ₩145,937 | ₩140,209 | ₩140,383 | -2.23% | 23.1만 |
|---|
| 2026.06.01 | ₩143,548 | ₩146,767 | ₩142,804 | ₩143,816 | +0.19% | 22.8만 |
|---|
| 2026.05.29 | ₩147,022 | ₩147,665 | ₩141,496 | ₩143,548 | -2.36% | 42.5만 |
|---|
| 2026.05.28 | ₩146,740 | ₩150,012 | ₩145,573 | ₩147,022 | +0.19% | 27.7만 |
|---|
| 2026.05.27 | ₩153,190 | ₩155,410 | ₩146,384 | ₩146,780 | -4.18% | 38.7만 |
|---|
| 2026.05.26 | ₩152,332 | ₩156,827 | ₩150,629 | ₩153,566 | +0.81% | 19.4만 |
|---|
| 2026.05.22 | ₩153,553 | ₩155,336 | ₩152,024 | ₩152,708 | -0.55% | 17.2만 |
|---|
| 2026.05.21 | ₩153,901 | ₩154,652 | ₩151,393 | ₩154,223 | +0.21% | 19.3만 |
|---|
| 2026.05.20 | ₩152,225 | ₩156,838 | ₩151,139 | ₩155,309 | +2.03% | 28.8만 |
|---|
| 2026.05.19 | ₩154,572 | ₩158,608 | ₩151,856 | ₩152,104 | -1.60% | 24.8만 |
|---|
| 2026.05.18 | ₩148,336 | ₩154,753 | ₩146,713 | ₩153,566 | +3.53% | 28.3만 |
|---|
| 2026.05.15 | ₩148,121 | ₩150,897 | ₩146,988 | ₩148,564 | +0.30% | 19.6만 |
|---|
| 2026.05.14 | ₩146,485 | ₩149,194 | ₩146,485 | ₩147,893 | +0.96% | 18만 |
|---|
| 2026.05.13 | ₩145,224 | ₩148,772 | ₩144,393 | ₩145,050 | -0.12% | 23.6만 |
|---|
| 2026.05.12 | ₩146,552 | ₩148,859 | ₩144,903 | ₩145,680 | -0.59% | 20.7만 |
|---|
| 2026.05.11 | ₩151,742 | ₩153,197 | ₩144,178 | ₩146,472 | -3.47% | 35.8만 |
|---|
| 2026.05.08 | ₩152,064 | ₩156,650 | ₩149,301 | ₩152,024 | -0.03% | 32.4만 |
|---|
| 2026.05.07 | ₩149,945 | ₩153,257 | ₩144,836 | ₩152,305 | +1.57% | 55.5만 |
|---|
| 2026.05.06 | ₩151,554 | ₩153,204 | ₩146,197 | ₩148,524 | -2.00% | 63.3만 |
|---|
| 2026.05.05 | ₩155,564 | ₩156,905 | ₩149,529 | ₩149,838 | -3.68% | 62.7만 |
|---|
| 2026.05.04 | ₩161,465 | ₩165,019 | ₩154,686 | ₩154,961 | -4.03% | 23.9만 |
|---|
| 2026.05.01 | ₩161,760 | ₩165,743 | ₩161,518 | ₩162,229 | +0.29% | 23.7만 |
|---|
| 2026.04.30 | ₩164,469 | ₩165,622 | ₩160,915 | ₩161,438 | -1.84% | 23.6만 |
|---|
| 2026.04.29 | ₩169,243 | ₩169,243 | ₩165,542 | ₩166,293 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩170,893 | ₩172,421 | ₩168,271 | ₩170,477 | -0.24% | 19.1만 |
|---|
| 2026.04.27 | ₩169,230 | ₩171,496 | ₩166,400 | ₩169,096 | -0.08% | 23.9만 |
|---|
| 2026.04.24 | ₩171,764 | ₩173,407 | ₩166,641 | ₩169,069 | -1.57% | 40.4만 |
|---|
| 2026.04.23 | ₩174,433 | ₩176,901 | ₩171,791 | ₩172,596 | -1.05% | 14.8만 |
|---|
| 2026.04.22 | ₩176,686 | ₩177,115 | ₩171,322 | ₩173,052 | -2.06% | 17.7만 |
|---|
| 2026.04.21 | ₩177,839 | ₩177,839 | ₩173,360 | ₩176,686 | -0.65% | 21.3만 |
|---|
| 2026.04.20 | ₩178,604 | ₩180,763 | ₩176,780 | ₩177,571 | -0.58% | 18.3만 |
|---|
| 2026.04.17 | ₩177,209 | ₩181,225 | ₩175,580 | ₩177,759 | +0.31% | 18.6만 |
|---|
| 2026.04.16 | ₩173,615 | ₩177,263 | ₩173,548 | ₩176,230 | +1.51% | 17.7만 |
|---|
| 2026.04.15 | ₩174,125 | ₩176,109 | ₩172,207 | ₩174,379 | +0.15% | 18.1만 |
|---|
| 2026.04.14 | ₩171,496 | ₩175,640 | ₩171,308 | ₩175,533 | +2.35% | 13.5만 |
|---|
| 2026.04.13 | ₩171,268 | ₩174,491 | ₩170,598 | ₩172,167 | +0.52% | 26.2만 |
|---|
| 2026.04.10 | ₩179,046 | ₩179,046 | ₩171,375 | ₩171,389 | -4.28% | 27.6만 |
|---|
| 2026.04.09 | ₩172,086 | ₩182,681 | ₩170,933 | ₩179,328 | +4.21% | 26.5만 |
|---|
| 2026.04.08 | ₩168,412 | ₩173,280 | ₩168,412 | ₩172,126 | +2.21% | 34.9만 |
|---|
| 2026.04.07 | ₩164,375 | ₩168,586 | ₩164,151 | ₩167,768 | +2.06% | 22.9만 |
|---|
| 2026.04.06 | ₩160,204 | ₩163,919 | ₩159,956 | ₩163,423 | +2.01% | 8.9만 |
|---|
| 2026.04.02 | ₩156,087 | ₩161,136 | ₩154,558 | ₩161,063 | +3.19% | 14.5만 |
|---|
| 2026.04.01 | ₩159,695 | ₩159,815 | ₩154,532 | ₩156,449 | -2.03% | 15.1만 |
|---|
| 2026.03.31 | ₩162,310 | ₩163,316 | ₩158,535 | ₩160,258 | -1.26% | 20.6만 |
|---|
| 2026.03.30 | ₩157,898 | ₩161,439 | ₩157,696 | ₩160,446 | +1.61% | 18.6만 |
|---|
| 2026.03.27 | ₩161,733 | ₩162,457 | ₩156,664 | ₩156,677 | -3.13% | 17.9만 |
|---|
| 2026.03.26 | ₩162,806 | ₩164,690 | ₩158,997 | ₩162,658 | -0.09% | 23만 |
|---|
| 2026.03.25 | ₩164,455 | ₩166,293 | ₩162,290 | ₩163,396 | -0.64% | 21.7만 |
|---|
| 2026.03.24 | ₩162,082 | ₩164,710 | ₩161,619 | ₩163,611 | +0.94% | 23.6만 |
|---|
| 2026.03.23 | ₩157,710 | ₩163,919 | ₩156,027 | ₩161,599 | +2.47% | 22.6만 |
|---|
| 2026.03.20 | ₩157,831 | ₩157,831 | ₩153,888 | ₩156,771 | -0.67% | 69.9만 |
|---|
| 2026.03.19 | ₩156,905 | ₩157,012 | ₩154,250 | ₩155,765 | -0.73% | 28.3만 |
|---|
| 2026.03.18 | ₩158,233 | ₩158,233 | ₩154,089 | ₩157,240 | -0.63% | 32.9만 |
|---|
| 2026.03.17 | ₩161,264 | ₩166,105 | ₩158,903 | ₩159,654 | -1.00% | 26.8만 |
|---|
| 2026.03.16 | ₩161,505 | ₩164,241 | ₩159,400 | ₩161,264 | -0.15% | 23.4만 |
|---|
| 2026.03.13 | ₩162,645 | ₩163,034 | ₩158,937 | ₩161,183 | -0.90% | 15.3만 |
|---|
| 2026.03.12 | ₩160,285 | ₩163,269 | ₩157,616 | ₩160,660 | +0.23% | 18.4만 |
|---|
| 2026.03.11 | ₩163,503 | ₩164,999 | ₩160,727 | ₩160,808 | -1.65% | 19.9만 |
|---|
| 2026.03.10 | ₩163,570 | ₩166,775 | ₩161,940 | ₩165,180 | +0.98% | 17.8만 |
|---|
| 2026.03.09 | ₩169,498 | ₩169,511 | ₩161,304 | ₩164,697 | -2.83% | 15.2만 |
|---|
| 2026.03.06 | ₩169,189 | ₩171,268 | ₩166,092 | ₩170,745 | +0.92% | 18.8만 |
|---|
| 2026.03.05 | ₩165,984 | ₩170,732 | ₩165,646 | ₩170,463 | +2.70% | 24만 |
|---|
| 2026.03.04 | ₩167,231 | ₩168,640 | ₩164,666 | ₩166,843 | -0.23% | 16.5만 |
|---|
| 2026.03.03 | ₩168,921 | ₩169,176 | ₩162,846 | ₩167,433 | -0.88% | 12.9만 |
|---|
| 2026.03.02 | ₩162,390 | ₩170,839 | ₩162,390 | ₩169,779 | +4.55% | 18.7만 |
|---|
| 2026.02.27 | ₩163,637 | ₩166,286 | ₩161,525 | ₩165,904 | +1.39% | 22.8만 |
|---|
| 2026.02.26 | ₩164,281 | ₩167,245 | ₩161,626 | ₩163,409 | -0.53% | 31.8만 |
|---|
| 2026.02.25 | ₩164,294 | ₩164,294 | ₩158,863 | ₩163,181 | -0.68% | 25.6만 |
|---|
| 2026.02.24 | ₩162,189 | ₩163,584 | ₩158,300 | ₩162,189 | 0.00% | 40.3만 |
|---|
| 2026.02.23 | ₩163,222 | ₩166,105 | ₩161,371 | ₩161,934 | -0.79% | 26.3만 |
|---|
| 2026.02.20 | ₩166,574 | ₩167,097 | ₩161,371 | ₩161,746 | -2.90% | 33.3만 |
|---|
| 2026.02.19 | ₩171,711 | ₩172,665 | ₩165,045 | ₩165,515 | -3.61% | 37.3만 |
|---|
| 2026.02.18 | ₩173,186 | ₩174,862 | ₩166,306 | ₩171,442 | -1.01% | 58만 |
|---|
| 2026.02.17 | ₩178,684 | ₩180,964 | ₩174,326 | ₩174,326 | -2.44% | 29.8만 |
|---|
| 2026.02.13 | ₩170,718 | ₩183,163 | ₩170,209 | ₩177,155 | +3.77% | 49.5만 |
|---|
| 2026.02.12 | ₩177,517 | ₩179,516 | ₩156,905 | ₩170,329 | -4.05% | 85.5만 |
|---|
| 2026.02.11 | ₩173,441 | ₩178,838 | ₩169,231 | ₩176,538 | +1.79% | 38.2만 |
|---|
| 2026.02.10 | ₩169,659 | ₩175,238 | ₩169,558 | ₩173,333 | +2.17% | 27.2만 |
|---|
| 2026.02.09 | ₩171,000 | ₩173,910 | ₩167,312 | ₩169,699 | -0.76% | 40.6만 |
|---|
| 2026.02.06 | ₩173,306 | ₩174,567 | ₩167,526 | ₩171,147 | -1.25% | 37.4만 |
|---|
| 2026.02.05 | ₩166,802 | ₩175,922 | ₩166,132 | ₩173,199 | +3.84% | 30만 |
|---|
| 2026.02.04 | ₩165,139 | ₩166,346 | ₩162,350 | ₩164,938 | -0.12% | 25.1만 |
|---|
| 2026.02.03 | ₩164,496 | ₩167,392 | ₩158,836 | ₩163,463 | -0.63% | 37.1만 |
|---|
| 2026.02.02 | ₩163,275 | ₩169,055 | ₩163,275 | ₩166,588 | +2.03% | 24.1만 |
|---|
| 2026.01.30 | ₩163,664 | ₩167,600 | ₩160,553 | ₩165,743 | +1.27% | 26.6만 |
|---|
| 2026.01.29 | ₩160,767 | ₩166,118 | ₩160,767 | ₩165,233 | +2.78% | 21.8만 |
|---|
| 2026.01.28 | ₩163,758 | ₩164,730 | ₩160,164 | ₩160,526 | -1.97% | 19.6만 |
|---|
| 2026.01.27 | ₩169,699 | ₩173,890 | ₩162,417 | ₩163,436 | -3.69% | 17.2만 |
|---|
| 2026.01.26 | ₩169,122 | ₩175,425 | ₩168,492 | ₩170,262 | +0.67% | 18.9만 |
|---|
| 2026.01.23 | ₩170,437 | ₩172,281 | ₩165,180 | ₩167,567 | -1.68% | 23.1만 |
|---|
| 2026.01.22 | ₩173,843 | ₩174,440 | ₩170,598 | ₩171,429 | -1.39% | 15.5만 |
|---|
| 2026.01.21 | ₩174,527 | ₩175,506 | ₩170,705 | ₩174,339 | -0.11% | 15.9만 |
|---|
| 2026.01.20 | ₩171,080 | ₩176,565 | ₩170,627 | ₩175,184 | +2.40% | 16.7만 |
|---|
| 2026.01.16 | ₩174,339 | ₩176,290 | ₩171,080 | ₩172,274 | -1.18% | 13.8만 |
|---|
| 2026.01.15 | ₩174,004 | ₩178,946 | ₩174,004 | ₩174,889 | +0.51% | 19.9만 |
|---|
| 2026.01.14 | ₩171,657 | ₩177,196 | ₩171,657 | ₩174,755 | +1.80% | 16.9만 |
|---|
| 2026.01.13 | ₩175,130 | ₩175,130 | ₩169,256 | ₩171,080 | -2.31% | 13.4만 |
|---|
| 2026.01.12 | ₩170,960 | ₩175,684 | ₩170,504 | ₩174,976 | +2.35% | 17.1만 |
|---|
| 2026.01.09 | ₩174,299 | ₩176,619 | ₩171,214 | ₩172,582 | -0.98% | 14.5만 |
|---|
| 2026.01.08 | ₩173,695 | ₩178,208 | ₩173,695 | ₩174,285 | +0.34% | 17.1만 |
|---|
| 2026.01.07 | ₩176,056 | ₩176,391 | ₩170,839 | ₩173,454 | -1.48% | 16.6만 |
|---|
| 2026.01.06 | ₩182,774 | ₩184,223 | ₩169,907 | ₩175,278 | -4.10% | 28.6만 |
|---|
| 2026.01.05 | ₩175,814 | ₩185,068 | ₩175,814 | ₩182,479 | +3.79% | 27.1만 |
|---|
| 2026.01.02 | ₩180,454 | ₩181,447 | ₩174,775 | ₩176,780 | -2.04% | 23만 |
|---|
| 2025.12.31 | ₩180,937 | ₩182,801 | ₩180,642 | ₩180,723 | -0.12% | 14.6만 |
|---|
| 2025.12.30 | ₩180,273 | ₩181,648 | ₩180,159 | ₩180,937 | +0.37% | 11.1만 |
|---|
| 2025.12.29 | ₩180,682 | ₩182,707 | ₩179,455 | ₩181,554 | +0.48% | 13.1만 |
|---|
| 2025.12.26 | ₩183,230 | ₩183,617 | ₩180,253 | ₩180,749 | -1.35% | 10.1만 |
|---|
| 2025.12.24 | ₩183,566 | ₩183,720 | ₩181,903 | ₩182,412 | -0.63% | 7.2만 |
|---|
| 2025.12.23 | ₩183,338 | ₩187,079 | ₩183,338 | ₩184,156 | +0.45% | 24.6만 |
|---|
| 2025.12.22 | ₩180,723 | ₩185,054 | ₩180,550 | ₩183,284 | +1.42% | 16.7만 |
|---|
| 2025.12.19 | ₩178,979 | ₩182,292 | ₩178,637 | ₩180,991 | +1.12% | 51.5만 |
|---|
| 2025.12.18 | ₩173,320 | ₩180,374 | ₩173,032 | ₩179,522 | +3.58% | 31.1만 |
|---|
| 2025.12.17 | ₩170,450 | ₩174,983 | ₩169,251 | ₩173,709 | +1.91% | 21.7만 |
|---|
| 2025.12.16 | ₩168,680 | ₩171,952 | ₩167,639 | ₩171,040 | +1.40% | 26.1만 |
|---|
| 2025.12.15 | ₩170,316 | ₩172,443 | ₩166,126 | ₩168,331 | -1.17% | 25.2만 |
|---|
| 2025.12.12 | ₩164,952 | ₩170,986 | ₩164,348 | ₩169,766 | +2.92% | 32.4만 |
|---|
| 2025.12.11 | ₩160,352 | ₩165,220 | ₩160,352 | ₩163,999 | +2.27% | 21.7만 |
|---|
| 2025.12.10 | ₩158,608 | ₩161,518 | ₩156,905 | ₩159,145 | +0.34% | 24.6만 |
|---|
| 2025.12.09 | ₩155,296 | ₩161,395 | ₩155,296 | ₩158,045 | +1.77% | 26.2만 |
|---|
| 2025.12.08 | ₩156,127 | ₩156,510 | ₩151,541 | ₩154,800 | -0.85% | 18.4만 |
|---|
| 2025.12.05 | ₩160,700 | ₩160,928 | ₩155,162 | ₩156,127 | -2.85% | 23.1만 |
|---|
| 2025.12.04 | ₩158,166 | ₩163,269 | ₩156,919 | ₩160,955 | +1.76% | 39.1만 |
|---|
| 2025.12.03 | ₩163,396 | ₩164,840 | ₩157,519 | ₩158,219 | -3.17% | 19.2만 |
|---|
| 2025.12.02 | ₩163,758 | ₩166,588 | ₩162,672 | ₩163,704 | -0.03% | 24만 |
|---|
| 2025.12.01 | ₩165,327 | ₩167,171 | ₩163,020 | ₩164,160 | -0.71% | 19.7만 |
|---|
| 2025.11.28 | ₩167,111 | ₩167,969 | ₩165,341 | ₩166,574 | -0.32% | 9.6만 |
|---|
| 2025.11.26 | ₩166,574 | ₩168,331 | ₩165,260 | ₩166,226 | -0.21% | 31.2만 |
|---|
| 2025.11.25 | ₩165,515 | ₩169,055 | ₩165,300 | ₩166,078 | +0.34% | 21.5만 |
|---|
| 2025.11.24 | ₩164,107 | ₩166,092 | ₩159,587 | ₩165,515 | +0.86% | 39.5만 |
|---|
| 2025.11.21 | ₩162,967 | ₩166,910 | ₩161,009 | ₩164,697 | +1.06% | 24.7만 |
|---|
| 2025.11.20 | ₩168,827 | ₩171,697 | ₩162,873 | ₩163,155 | -3.36% | 27.7만 |
|---|
| 2025.11.19 | ₩172,783 | ₩174,326 | ₩167,258 | ₩168,304 | -2.59% | 22.3만 |
|---|
| 2025.11.18 | ₩172,354 | ₩175,412 | ₩171,489 | ₩173,829 | +0.86% | 18.7만 |
|---|
| 2025.11.17 | ₩173,347 | ₩175,077 | ₩171,121 | ₩172,301 | -0.60% | 18.4만 |
|---|
| 2025.11.14 | ₩174,004 | ₩174,795 | ₩171,134 | ₩173,964 | -0.02% | 24.4만 |
|---|
| 2025.11.13 | ₩176,753 | ₩178,094 | ₩172,663 | ₩174,420 | -1.32% | 29.8만 |
|---|
| 2025.11.12 | ₩177,075 | ₩180,374 | ₩176,384 | ₩177,625 | +0.31% | 32.5만 |
|---|
| 2025.11.11 | ₩174,876 | ₩177,906 | ₩173,762 | ₩177,129 | +1.29% | 21.6만 |
|---|
| 2025.11.10 | ₩171,657 | ₩175,767 | ₩169,216 | ₩173,682 | +1.18% | 40.3만 |
|---|
| 2025.11.07 | ₩162,524 | ₩174,969 | ₩159,011 | ₩171,737 | +5.67% | 70만 |
|---|
| 2025.11.06 | ₩155,564 | ₩158,917 | ₩154,545 | ₩157,965 | +1.54% | 39.1만 |
|---|
| 2025.11.05 | ₩155,001 | ₩157,562 | ₩154,974 | ₩156,516 | +0.98% | 16.7만 |
|---|
| 2025.11.04 | ₩152,359 | ₩155,725 | ₩151,963 | ₩154,934 | +1.69% | 19.6만 |
|---|
| 2025.11.03 | ₩151,702 | ₩153,325 | ₩149,992 | ₩152,506 | +0.53% | 32.4만 |
|---|
| 2025.10.31 | ₩151,031 | ₩153,553 | ₩150,133 | ₩152,895 | +1.23% | 31.3만 |
|---|
| 2025.10.30 | ₩151,943 | ₩154,384 | ₩150,227 | ₩150,870 | -0.71% | 17.9만 |
|---|
| 2025.10.29 | ₩150,200 | ₩151,474 | ₩149,529 | ₩150,857 | +0.44% | 23.7만 |
|---|
| 2025.10.28 | ₩152,942 | ₩154,169 | ₩148,832 | ₩151,219 | -1.13% | 22.2만 |
|---|
| 2025.10.27 | ₩154,236 | ₩154,759 | ₩152,493 | ₩152,667 | -1.02% | 12.8만 |
|---|
| 2025.10.24 | ₩153,660 | ₩155,437 | ₩150,066 | ₩151,876 | -1.16% | 19만 |
|---|
| 2025.10.23 | ₩151,648 | ₩153,754 | ₩150,066 | ₩152,453 | +0.53% | 16.5만 |
|---|
| 2025.10.22 | ₩155,202 | ₩156,302 | ₩150,689 | ₩151,648 | -2.29% | 30.4만 |
|---|
| 2025.10.21 | ₩154,639 | ₩155,913 | ₩152,882 | ₩154,679 | +0.03% | 14.5만 |
|---|
| 2025.10.20 | ₩155,323 | ₩157,180 | ₩152,641 | ₩154,397 | -0.60% | 16.7만 |
|---|
| 2025.10.17 | ₩151,112 | ₩153,727 | ₩150,307 | ₩153,512 | +1.59% | 15.5만 |
|---|
| 2025.10.16 | ₩156,449 | ₩157,207 | ₩148,376 | ₩151,004 | -3.48% | 37.3만 |
|---|
| 2025.10.15 | ₩159,547 | ₩161,398 | ₩156,020 | ₩157,777 | -1.11% | 23.9만 |
|---|
| 2025.10.14 | ₩157,777 | ₩160,845 | ₩157,227 | ₩160,231 | +1.56% | 17만 |
|---|
| 2025.10.13 | ₩158,246 | ₩160,231 | ₩154,384 | ₩158,434 | +0.12% | 20.8만 |
|---|
| 2025.10.10 | ₩161,331 | ₩163,275 | ₩157,515 | ₩158,340 | -1.85% | 40.2만 |
|---|