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 | ₩174,281 | ₩176,839 | ₩174,067 | ₩175,098 | +0.47% | 10.7만 |
| 2026.10.08 | ₩170,117 | ₩177,763 | ₩169,032 | ₩176,009 | +3.46% | 31.5만 |
| 2026.10.07 | ₩167,720 | ₩172,380 | ₩167,720 | ₩169,822 | +1.25% | 25.5만 |
| 2026.10.06 | ₩170,612 | ₩172,072 | ₩167,566 | ₩169,902 | -0.42% | 14.2만 |
| 2026.10.05 | ₩170,518 | ₩171,730 | ₩169,367 | ₩170,518 | 0.00% | 27.9만 |
| 2026.10.02 | ₩168,630 | ₩170,505 | ₩167,090 | ₩169,380 | +0.44% | 22.7만 |
| 2026.10.01 | ₩165,390 | ₩171,275 | ₩164,707 | ₩168,630 | +1.96% | 25만 |
| 2026.09.30 | ₩164,827 | ₩167,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,095 |
| +0.16% |
| 24.5만 |
| 2026.09.29 | ₩165,102 | ₩165,470 | ₩160,100 | ₩164,894 | -0.13% | 20.7만 |
|---|
| 2026.09.28 | ₩166,274 | ₩167,412 | ₩162,203 | ₩164,760 | -0.91% | 23.4만 |
|---|
| 2026.09.25 | ₩168,255 | ₩168,510 | ₩165,925 | ₩166,033 | -1.32% | 20.2만 |
|---|
| 2026.09.24 | ₩170,626 | ₩173,130 | ₩167,988 | ₩168,229 | -1.40% | 24.1만 |
|---|
| 2026.09.23 | ₩175,607 | ₩176,611 | ₩169,795 | ₩170,344 | -3.00% | 28.2만 |
|---|
| 2026.09.22 | ₩179,316 | ₩180,227 | ₩173,558 | ₩176,143 | -1.77% | 26.6만 |
|---|
| 2026.09.21 | ₩181,686 | ₩182,189 | ₩179,370 | ₩179,557 | -1.17% | 17.2만 |
|---|
| 2026.09.18 | ₩181,807 | ₩183,293 | ₩180,936 | ₩182,115 | +0.17% | 42.8만 |
|---|
| 2026.09.17 | ₩190,645 | ₩190,913 | ₩182,610 | ₩183,936 | -3.52% | 23.6만 |
|---|
| 2026.09.16 | ₩182,851 | ₩189,051 | ₩182,028 | ₩188,516 | +3.10% | 43.9만 |
|---|
| 2026.09.15 | ₩183,655 | ₩185,610 | ₩180,629 | ₩185,382 | +0.94% | 23.7만 |
|---|
| 2026.09.14 | ₩182,691 | ₩184,324 | ₩180,233 | ₩184,204 | +0.83% | 14.1만 |
|---|
| 2026.09.11 | ₩180,562 | ₩180,722 | ₩175,547 | ₩178,981 | -0.88% | 16만 |
|---|
| 2026.09.10 | ₩180,039 | ₩183,213 | ₩174,964 | ₩177,991 | -1.14% | 21.9만 |
|---|
| 2026.09.09 | ₩178,272 | ₩179,872 | ₩174,188 | ₩178,245 | -0.02% | 16.5만 |
|---|
| 2026.09.08 | ₩179,972 | ₩181,231 | ₩178,245 | ₩179,477 | -0.28% | 25만 |
|---|
| 2026.09.04 | ₩179,785 | ₩183,990 | ₩178,821 | ₩182,892 | +1.73% | 21.4만 |
|---|
| 2026.09.03 | ₩178,392 | ₩182,691 | ₩178,392 | ₩182,276 | +2.18% | 13.7만 |
|---|
| 2026.09.02 | ₩176,571 | ₩179,303 | ₩176,297 | ₩176,919 | +0.20% | 16.3만 |
|---|
| 2026.09.01 | ₩177,937 | ₩179,986 | ₩175,473 | ₩176,571 | -0.77% | 17.7만 |
|---|
| 2026.08.31 | ₩174,509 | ₩177,589 | ₩174,509 | ₩177,522 | +1.73% | 19.1만 |
|---|
| 2026.08.28 | ₩173,518 | ₩176,531 | ₩173,063 | ₩176,263 | +1.58% | 13.5만 |
|---|
| 2026.08.27 | ₩174,107 | ₩175,841 | ₩171,536 | ₩173,478 | -0.36% | 14.5만 |
|---|
| 2026.08.26 | ₩176,571 | ₩177,816 | ₩175,607 | ₩176,518 | -0.03% | 9만 |
|---|
| 2026.08.25 | ₩177,749 | ₩177,991 | ₩174,629 | ₩176,430 | -0.74% | 9.9만 |
|---|
| 2026.08.24 | ₩174,616 | ₩180,642 | ₩174,616 | ₩178,138 | +2.02% | 14.8만 |
|---|
| 2026.08.21 | ₩172,875 | ₩176,614 | ₩171,168 | ₩174,201 | +0.77% | 36.3만 |
|---|
| 2026.08.20 | ₩168,671 | ₩172,594 | ₩167,358 | ₩172,567 | +2.31% | 18만 |
|---|
| 2026.08.19 | ₩171,054 | ₩175,024 | ₩169,608 | ₩169,902 | -0.67% | 15.8만 |
|---|
| 2026.08.18 | ₩170,103 | ₩175,272 | ₩167,169 | ₩173,665 | +2.09% | 25만 |
|---|
| 2026.08.17 | ₩171,402 | ₩173,578 | ₩165,510 | ₩165,939 | -3.19% | 24.4만 |
|---|
| 2026.08.14 | ₩172,781 | ₩174,743 | ₩170,513 | ₩171,683 | -0.64% | 13.9만 |
|---|
| 2026.08.13 | ₩171,804 | ₩173,960 | ₩169,949 | ₩171,657 | -0.09% | 23만 |
|---|
| 2026.08.12 | ₩177,093 | ₩177,254 | ₩170,726 | ₩170,786 | -3.56% | 28.4만 |
|---|
| 2026.08.11 | ₩175,178 | ₩179,705 | ₩172,929 | ₩176,343 | +0.67% | 18만 |
|---|
| 2026.08.10 | ₩175,232 | ₩176,183 | ₩172,273 | ₩176,089 | +0.49% | 19.1만 |
|---|
| 2026.08.07 | ₩182,396 | ₩183,206 | ₩174,241 | ₩175,419 | -3.82% | 25.7만 |
|---|
| 2026.08.06 | ₩182,343 | ₩186,212 | ₩178,901 | ₩183,213 | +0.48% | 54.5만 |
|---|
| 2026.08.05 | ₩182,262 | ₩185,570 | ₩178,031 | ₩179,437 | -1.55% | 49.2만 |
|---|
| 2026.08.04 | ₩182,168 | ₩184,237 | ₩178,145 | ₩182,262 | +0.05% | 17.1만 |
|---|
| 2026.08.03 | ₩181,244 | ₩184,043 | ₩179,263 | ₩182,798 | +0.86% | 21.8만 |
|---|
| 2026.07.31 | ₩182,235 | ₩183,789 | ₩179,035 | ₩179,156 | -1.69% | 25.3만 |
|---|
| 2026.07.30 | ₩188,301 | ₩188,301 | ₩179,664 | ₩182,517 | -3.07% | 21.2만 |
|---|
| 2026.07.29 | ₩189,252 | ₩194,361 | ₩186,976 | ₩191,368 | +1.12% | 26.6만 |
|---|
| 2026.07.28 | ₩191,207 | ₩196,135 | ₩190,149 | ₩191,703 | +0.26% | 23만 |
|---|
| 2026.07.27 | ₩185,891 | ₩188,757 | ₩184,043 | ₩188,542 | +1.43% | 22.8만 |
|---|
| 2026.07.24 | ₩174,375 | ₩184,793 | ₩173,043 | ₩184,204 | +5.64% | 24.2만 |
|---|
| 2026.07.23 | ₩173,906 | ₩175,975 | ₩170,585 | ₩172,982 | -0.53% | 28.1만 |
|---|
| 2026.07.22 | ₩182,932 | ₩182,932 | ₩172,815 | ₩174,683 | -4.51% | 23.5만 |
|---|
| 2026.07.21 | ₩185,663 | ₩187,618 | ₩182,122 | ₩182,570 | -1.67% | 20.5만 |
|---|
| 2026.07.20 | ₩182,570 | ₩190,484 | ₩182,329 | ₩187,632 | +2.77% | 22.1만 |
|---|
| 2026.07.17 | ₩180,026 | ₩185,690 | ₩179,771 | ₩181,365 | +0.74% | 27.7만 |
|---|
| 2026.07.16 | ₩176,303 | ₩182,316 | ₩176,303 | ₩179,745 | +1.95% | 44.4만 |
|---|
| 2026.07.15 | ₩183,708 | ₩183,708 | ₩175,138 | ₩176,343 | -4.01% | 37.7만 |
|---|
| 2026.07.14 | ₩186,628 | ₩187,351 | ₩181,419 | ₩182,209 | -2.37% | 29만 |
|---|
| 2026.07.13 | ₩183,869 | ₩187,163 | ₩179,584 | ₩186,909 | +1.65% | 42.5만 |
|---|
| 2026.07.10 | ₩187,458 | ₩189,078 | ₩181,660 | ₩182,209 | -2.80% | 33.9만 |
|---|
| 2026.07.09 | ₩193,243 | ₩193,390 | ₩184,545 | ₩186,373 | -3.55% | 28.7만 |
|---|
| 2026.07.08 | ₩194,461 | ₩197,675 | ₩192,332 | ₩193,524 | -0.48% | 46.7만 |
|---|
| 2026.07.07 | ₩193,095 | ₩197,434 | ₩189,312 | ₩194,555 | +0.76% | 44.8만 |
|---|
| 2026.07.06 | ₩186,802 | ₩191,408 | ₩182,302 | ₩190,323 | +1.89% | 39.8만 |
|---|
| 2026.07.02 | ₩179,370 | ₩188,295 | ₩177,549 | ₩187,471 | +4.52% | 35.3만 |
|---|
| 2026.07.01 | ₩171,027 | ₩180,990 | ₩169,882 | ₩179,022 | +4.67% | 28.3만 |
|---|
| 2026.06.30 | ₩169,407 | ₩172,740 | ₩167,452 | ₩169,246 | -0.09% | 15.8만 |
|---|
| 2026.06.29 | ₩166,448 | ₩169,447 | ₩164,948 | ₩169,166 | +1.63% | 48.5만 |
|---|
| 2026.06.26 | ₩159,565 | ₩171,978 | ₩159,424 | ₩169,153 | +6.01% | 95만 |
|---|
| 2026.06.25 | ₩158,989 | ₩159,913 | ₩155,742 | ₩157,797 | -0.75% | 22만 |
|---|
| 2026.06.24 | ₩156,686 | ₩161,145 | ₩155,507 | ₩159,230 | +1.62% | 25.2만 |
|---|
| 2026.06.23 | ₩152,039 | ₩157,282 | ₩151,825 | ₩155,440 | +2.24% | 18.6만 |
|---|
| 2026.06.22 | ₩149,535 | ₩153,666 | ₩148,390 | ₩149,415 | -0.08% | 43.4만 |
|---|
| 2026.06.18 | ₩154,878 | ₩154,878 | ₩148,966 | ₩149,575 | -3.42% | 46.8만 |
|---|
| 2026.06.17 | ₩150,901 | ₩154,831 | ₩150,901 | ₩153,218 | +1.54% | 21.9만 |
|---|
| 2026.06.16 | ₩152,173 | ₩155,455 | ₩150,921 | ₩152,749 | +0.38% | 18.5만 |
|---|
| 2026.06.15 | ₩152,642 | ₩153,746 | ₩149,314 | ₩151,329 | -0.86% | 16.4만 |
|---|
| 2026.06.12 | ₩154,195 | ₩155,722 | ₩151,603 | ₩153,793 | -0.26% | 18.2만 |
|---|
| 2026.06.11 | ₩152,441 | ₩155,534 | ₩150,921 | ₩154,195 | +1.15% | 26.2만 |
|---|
| 2026.06.10 | ₩147,272 | ₩153,097 | ₩147,272 | ₩151,771 | +3.06% | 25.8만 |
|---|
| 2026.06.09 | ₩143,094 | ₩148,169 | ₩141,300 | ₩145,531 | +1.70% | 26.3만 |
|---|
| 2026.06.08 | ₩143,657 | ₩147,259 | ₩142,913 | ₩143,000 | -0.46% | 19.1만 |
|---|
| 2026.06.05 | ₩139,987 | ₩147,305 | ₩139,666 | ₩145,304 | +3.80% | 24.1만 |
|---|
| 2026.06.04 | ₩137,992 | ₩140,827 | ₩137,082 | ₩138,287 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩139,224 | ₩140,336 | ₩134,993 | ₩135,809 | -2.45% | 33.2만 |
|---|
| 2026.06.02 | ₩143,375 | ₩145,720 | ₩140,001 | ₩140,175 | -2.23% | 23.1만 |
|---|
| 2026.06.01 | ₩143,335 | ₩146,549 | ₩142,592 | ₩143,603 | +0.19% | 22.8만 |
|---|
| 2026.05.29 | ₩146,803 | ₩147,446 | ₩141,286 | ₩143,335 | -2.36% | 42.5만 |
|---|
| 2026.05.28 | ₩146,522 | ₩149,789 | ₩145,357 | ₩146,803 | +0.19% | 27.7만 |
|---|
| 2026.05.27 | ₩152,963 | ₩155,179 | ₩146,167 | ₩146,562 | -4.18% | 38.7만 |
|---|
| 2026.05.26 | ₩152,106 | ₩156,595 | ₩150,405 | ₩153,338 | +0.81% | 19.4만 |
|---|
| 2026.05.22 | ₩153,325 | ₩155,106 | ₩151,798 | ₩152,481 | -0.55% | 17.2만 |
|---|
| 2026.05.21 | ₩153,673 | ₩154,423 | ₩151,169 | ₩153,994 | +0.21% | 19.3만 |
|---|
| 2026.05.20 | ₩151,999 | ₩156,605 | ₩150,914 | ₩155,079 | +2.03% | 28.8만 |
|---|
| 2026.05.19 | ₩154,342 | ₩158,373 | ₩151,631 | ₩151,878 | -1.60% | 24.8만 |
|---|
| 2026.05.18 | ₩148,116 | ₩154,523 | ₩146,495 | ₩153,338 | +3.53% | 28.3만 |
|---|
| 2026.05.15 | ₩147,901 | ₩150,673 | ₩146,770 | ₩148,343 | +0.30% | 19.6만 |
|---|
| 2026.05.14 | ₩146,268 | ₩148,973 | ₩146,268 | ₩147,674 | +0.96% | 18만 |
|---|
| 2026.05.13 | ₩145,009 | ₩148,551 | ₩144,179 | ₩144,835 | -0.12% | 23.6만 |
|---|
| 2026.05.12 | ₩146,335 | ₩148,638 | ₩144,688 | ₩145,464 | -0.59% | 20.7만 |
|---|
| 2026.05.11 | ₩151,517 | ₩152,970 | ₩143,964 | ₩146,254 | -3.47% | 35.8만 |
|---|
| 2026.05.08 | ₩151,838 | ₩156,418 | ₩149,080 | ₩151,798 | -0.03% | 32.4만 |
|---|
| 2026.05.07 | ₩149,723 | ₩153,030 | ₩144,621 | ₩152,079 | +1.57% | 55.5만 |
|---|
| 2026.05.06 | ₩151,329 | ₩152,976 | ₩145,980 | ₩148,303 | -2.00% | 63.3만 |
|---|
| 2026.05.05 | ₩155,333 | ₩156,672 | ₩149,307 | ₩149,615 | -3.68% | 62.7만 |
|---|
| 2026.05.04 | ₩161,225 | ₩164,774 | ₩154,456 | ₩154,731 | -4.03% | 23.9만 |
|---|
| 2026.05.01 | ₩161,520 | ₩165,497 | ₩161,279 | ₩161,989 | +0.29% | 23.7만 |
|---|
| 2026.04.30 | ₩164,225 | ₩165,376 | ₩160,676 | ₩161,198 | -1.84% | 23.6만 |
|---|
| 2026.04.29 | ₩168,992 | ₩168,992 | ₩165,296 | ₩166,046 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩170,639 | ₩172,166 | ₩168,021 | ₩170,224 | -0.24% | 19.1만 |
|---|
| 2026.04.27 | ₩168,979 | ₩171,242 | ₩166,153 | ₩168,845 | -0.08% | 23.9만 |
|---|
| 2026.04.24 | ₩171,509 | ₩173,150 | ₩166,394 | ₩168,818 | -1.57% | 40.4만 |
|---|
| 2026.04.23 | ₩174,174 | ₩176,638 | ₩171,536 | ₩172,340 | -1.05% | 14.8만 |
|---|
| 2026.04.22 | ₩176,424 | ₩176,852 | ₩171,067 | ₩172,795 | -2.06% | 17.7만 |
|---|
| 2026.04.21 | ₩177,575 | ₩177,575 | ₩173,103 | ₩176,424 | -0.65% | 21.3만 |
|---|
| 2026.04.20 | ₩178,339 | ₩180,495 | ₩176,518 | ₩177,308 | -0.58% | 18.3만 |
|---|
| 2026.04.17 | ₩176,946 | ₩180,957 | ₩175,319 | ₩177,495 | +0.31% | 18.6만 |
|---|
| 2026.04.16 | ₩173,357 | ₩177,000 | ₩173,290 | ₩175,969 | +1.51% | 17.7만 |
|---|
| 2026.04.15 | ₩173,866 | ₩175,848 | ₩171,951 | ₩174,121 | +0.15% | 18.1만 |
|---|
| 2026.04.14 | ₩171,242 | ₩175,379 | ₩171,054 | ₩175,272 | +2.35% | 13.5만 |
|---|
| 2026.04.13 | ₩171,014 | ₩174,232 | ₩170,344 | ₩171,911 | +0.52% | 26.2만 |
|---|
| 2026.04.10 | ₩178,781 | ₩178,781 | ₩171,121 | ₩171,134 | -4.28% | 27.6만 |
|---|
| 2026.04.09 | ₩171,831 | ₩182,409 | ₩170,679 | ₩179,062 | +4.21% | 26.5만 |
|---|
| 2026.04.08 | ₩168,162 | ₩173,023 | ₩168,162 | ₩171,871 | +2.21% | 34.9만 |
|---|
| 2026.04.07 | ₩164,131 | ₩168,336 | ₩163,907 | ₩167,519 | +2.06% | 22.9만 |
|---|
| 2026.04.06 | ₩159,966 | ₩163,676 | ₩159,719 | ₩163,180 | +2.01% | 8.9만 |
|---|
| 2026.04.02 | ₩155,856 | ₩160,897 | ₩154,329 | ₩160,824 | +3.19% | 14.5만 |
|---|
| 2026.04.01 | ₩159,458 | ₩159,578 | ₩154,302 | ₩156,217 | -2.03% | 15.1만 |
|---|
| 2026.03.31 | ₩162,069 | ₩163,073 | ₩158,299 | ₩160,020 | -1.26% | 20.6만 |
|---|
| 2026.03.30 | ₩157,663 | ₩161,200 | ₩157,462 | ₩160,208 | +1.61% | 18.6만 |
|---|
| 2026.03.27 | ₩161,493 | ₩162,216 | ₩156,431 | ₩156,445 | -3.13% | 17.9만 |
|---|
| 2026.03.26 | ₩162,564 | ₩164,446 | ₩158,761 | ₩162,417 | -0.09% | 23만 |
|---|
| 2026.03.25 | ₩164,211 | ₩166,046 | ₩162,049 | ₩163,154 | -0.64% | 21.7만 |
|---|
| 2026.03.24 | ₩161,841 | ₩164,466 | ₩161,379 | ₩163,368 | +0.94% | 23.6만 |
|---|
| 2026.03.23 | ₩157,476 | ₩163,676 | ₩155,795 | ₩161,359 | +2.47% | 22.6만 |
|---|
| 2026.03.20 | ₩157,596 | ₩157,596 | ₩153,659 | ₩156,538 | -0.67% | 69.9만 |
|---|
| 2026.03.19 | ₩156,672 | ₩156,779 | ₩154,021 | ₩155,534 | -0.73% | 28.3만 |
|---|
| 2026.03.18 | ₩157,998 | ₩157,998 | ₩153,860 | ₩157,007 | -0.63% | 32.9만 |
|---|
| 2026.03.17 | ₩161,024 | ₩165,858 | ₩158,668 | ₩159,417 | -1.00% | 26.8만 |
|---|
| 2026.03.16 | ₩161,265 | ₩163,997 | ₩159,163 | ₩161,024 | -0.15% | 23.4만 |
|---|
| 2026.03.13 | ₩162,404 | ₩162,792 | ₩158,701 | ₩160,944 | -0.90% | 15.3만 |
|---|
| 2026.03.12 | ₩160,047 | ₩163,026 | ₩157,382 | ₩160,422 | +0.23% | 18.4만 |
|---|
| 2026.03.11 | ₩163,261 | ₩164,754 | ₩160,489 | ₩160,569 | -1.65% | 19.9만 |
|---|
| 2026.03.10 | ₩163,328 | ₩166,528 | ₩161,699 | ₩164,934 | +0.98% | 17.8만 |
|---|
| 2026.03.09 | ₩169,246 | ₩169,260 | ₩161,065 | ₩164,452 | -2.83% | 15.2만 |
|---|
| 2026.03.06 | ₩168,938 | ₩171,014 | ₩165,845 | ₩170,492 | +0.92% | 18.8만 |
|---|
| 2026.03.05 | ₩165,738 | ₩170,478 | ₩165,400 | ₩170,210 | +2.70% | 24만 |
|---|
| 2026.03.04 | ₩166,983 | ₩168,389 | ₩164,422 | ₩166,595 | -0.23% | 16.5만 |
|---|
| 2026.03.03 | ₩168,671 | ₩168,925 | ₩162,604 | ₩167,184 | -0.88% | 12.9만 |
|---|
| 2026.03.02 | ₩162,149 | ₩170,585 | ₩162,149 | ₩169,528 | +4.55% | 18.7만 |
|---|
| 2026.02.27 | ₩163,395 | ₩166,039 | ₩161,285 | ₩165,658 | +1.39% | 22.8만 |
|---|
| 2026.02.26 | ₩164,037 | ₩166,997 | ₩161,386 | ₩163,167 | -0.53% | 31.8만 |
|---|
| 2026.02.25 | ₩164,051 | ₩164,051 | ₩158,627 | ₩162,939 | -0.68% | 25.6만 |
|---|
| 2026.02.24 | ₩161,948 | ₩163,341 | ₩158,065 | ₩161,948 | 0.00% | 40.3만 |
|---|
| 2026.02.23 | ₩162,979 | ₩165,858 | ₩161,131 | ₩161,694 | -0.79% | 26.3만 |
|---|
| 2026.02.20 | ₩166,327 | ₩166,849 | ₩161,131 | ₩161,506 | -2.90% | 33.3만 |
|---|
| 2026.02.19 | ₩171,456 | ₩172,409 | ₩164,801 | ₩165,269 | -3.61% | 37.3만 |
|---|
| 2026.02.18 | ₩172,929 | ₩174,603 | ₩166,059 | ₩171,188 | -1.01% | 58만 |
|---|
| 2026.02.17 | ₩178,419 | ₩180,695 | ₩174,067 | ₩174,067 | -2.44% | 29.8만 |
|---|
| 2026.02.13 | ₩170,465 | ₩182,892 | ₩169,956 | ₩176,892 | +3.77% | 49.5만 |
|---|
| 2026.02.12 | ₩177,254 | ₩179,249 | ₩156,672 | ₩170,077 | -4.05% | 85.5만 |
|---|
| 2026.02.11 | ₩173,183 | ₩178,573 | ₩168,980 | ₩176,276 | +1.79% | 38.2만 |
|---|
| 2026.02.10 | ₩169,407 | ₩174,978 | ₩169,307 | ₩173,076 | +2.17% | 27.2만 |
|---|
| 2026.02.09 | ₩170,746 | ₩173,652 | ₩167,064 | ₩169,447 | -0.76% | 40.6만 |
|---|
| 2026.02.06 | ₩173,049 | ₩174,308 | ₩167,278 | ₩170,893 | -1.25% | 37.4만 |
|---|
| 2026.02.05 | ₩166,555 | ₩175,661 | ₩165,885 | ₩172,942 | +3.84% | 30만 |
|---|
| 2026.02.04 | ₩164,894 | ₩166,099 | ₩162,109 | ₩164,693 | -0.12% | 25.1만 |
|---|
| 2026.02.03 | ₩164,252 | ₩167,144 | ₩158,601 | ₩163,220 | -0.63% | 37.1만 |
|---|
| 2026.02.02 | ₩163,033 | ₩168,804 | ₩163,033 | ₩166,341 | +2.03% | 24.1만 |
|---|
| 2026.01.30 | ₩163,421 | ₩167,352 | ₩160,315 | ₩165,497 | +1.27% | 26.6만 |
|---|
| 2026.01.29 | ₩160,529 | ₩165,872 | ₩160,529 | ₩164,988 | +2.78% | 21.8만 |
|---|
| 2026.01.28 | ₩163,515 | ₩164,486 | ₩159,926 | ₩160,288 | -1.97% | 19.6만 |
|---|
| 2026.01.27 | ₩169,447 | ₩173,632 | ₩162,176 | ₩163,194 | -3.69% | 17.2만 |
|---|
| 2026.01.26 | ₩168,871 | ₩175,165 | ₩168,242 | ₩170,010 | +0.67% | 18.9만 |
|---|
| 2026.01.23 | ₩170,184 | ₩172,025 | ₩164,934 | ₩167,318 | -1.68% | 23.1만 |
|---|
| 2026.01.22 | ₩173,585 | ₩174,181 | ₩170,344 | ₩171,175 | -1.39% | 15.5만 |
|---|
| 2026.01.21 | ₩174,268 | ₩175,245 | ₩170,451 | ₩174,080 | -0.11% | 15.9만 |
|---|
| 2026.01.20 | ₩170,826 | ₩176,303 | ₩170,374 | ₩174,924 | +2.40% | 16.7만 |
|---|
| 2026.01.16 | ₩174,080 | ₩176,029 | ₩170,826 | ₩172,018 | -1.18% | 13.8만 |
|---|
| 2026.01.15 | ₩173,746 | ₩178,680 | ₩173,746 | ₩174,629 | +0.51% | 19.9만 |
|---|
| 2026.01.14 | ₩171,402 | ₩176,933 | ₩171,402 | ₩174,496 | +1.80% | 16.9만 |
|---|
| 2026.01.13 | ₩174,870 | ₩174,870 | ₩169,005 | ₩170,826 | -2.31% | 13.4만 |
|---|
| 2026.01.12 | ₩170,706 | ₩175,424 | ₩170,251 | ₩174,716 | +2.35% | 17.1만 |
|---|
| 2026.01.09 | ₩174,040 | ₩176,357 | ₩170,960 | ₩172,326 | -0.98% | 14.5만 |
|---|
| 2026.01.08 | ₩173,438 | ₩177,944 | ₩173,438 | ₩174,027 | +0.34% | 17.1만 |
|---|
| 2026.01.07 | ₩175,794 | ₩176,129 | ₩170,585 | ₩173,197 | -1.48% | 16.6만 |
|---|
| 2026.01.06 | ₩182,503 | ₩183,949 | ₩169,655 | ₩175,018 | -4.10% | 28.6만 |
|---|
| 2026.01.05 | ₩175,553 | ₩184,793 | ₩175,553 | ₩182,209 | +3.79% | 27.1만 |
|---|
| 2026.01.02 | ₩180,187 | ₩181,178 | ₩174,516 | ₩176,518 | -2.04% | 23만 |
|---|
| 2025.12.31 | ₩180,669 | ₩182,530 | ₩180,374 | ₩180,454 | -0.12% | 14.6만 |
|---|
| 2025.12.30 | ₩180,006 | ₩181,378 | ₩179,892 | ₩180,669 | +0.37% | 11.1만 |
|---|
| 2025.12.29 | ₩180,414 | ₩182,436 | ₩179,189 | ₩181,285 | +0.48% | 13.1만 |
|---|
| 2025.12.26 | ₩182,959 | ₩183,344 | ₩179,986 | ₩180,481 | -1.35% | 10.1만 |
|---|
| 2025.12.24 | ₩183,293 | ₩183,447 | ₩181,633 | ₩182,142 | -0.63% | 7.2만 |
|---|
| 2025.12.23 | ₩183,066 | ₩186,802 | ₩183,066 | ₩183,882 | +0.45% | 24.6만 |
|---|
| 2025.12.22 | ₩180,454 | ₩184,780 | ₩180,282 | ₩183,012 | +1.42% | 16.7만 |
|---|
| 2025.12.19 | ₩178,714 | ₩182,021 | ₩178,372 | ₩180,722 | +1.12% | 51.5만 |
|---|
| 2025.12.18 | ₩173,063 | ₩180,106 | ₩172,775 | ₩179,256 | +3.58% | 31.1만 |
|---|
| 2025.12.17 | ₩170,197 | ₩174,723 | ₩169,000 | ₩173,451 | +1.91% | 21.7만 |
|---|
| 2025.12.16 | ₩168,429 | ₩171,697 | ₩167,390 | ₩170,786 | +1.40% | 26.1만 |
|---|
| 2025.12.15 | ₩170,063 | ₩172,187 | ₩165,880 | ₩168,081 | -1.17% | 25.2만 |
|---|
| 2025.12.12 | ₩164,707 | ₩170,733 | ₩164,104 | ₩169,514 | +2.92% | 32.4만 |
|---|
| 2025.12.11 | ₩160,114 | ₩164,975 | ₩160,114 | ₩163,756 | +2.27% | 21.7만 |
|---|
| 2025.12.10 | ₩158,373 | ₩161,279 | ₩156,672 | ₩158,909 | +0.34% | 24.6만 |
|---|
| 2025.12.09 | ₩155,065 | ₩161,156 | ₩155,065 | ₩157,811 | +1.77% | 26.2만 |
|---|
| 2025.12.08 | ₩155,896 | ₩156,277 | ₩151,316 | ₩154,570 | -0.85% | 18.4만 |
|---|
| 2025.12.05 | ₩160,462 | ₩160,690 | ₩154,932 | ₩155,896 | -2.85% | 23.1만 |
|---|
| 2025.12.04 | ₩157,931 | ₩163,026 | ₩156,686 | ₩160,716 | +1.76% | 39.1만 |
|---|
| 2025.12.03 | ₩163,154 | ₩164,596 | ₩157,286 | ₩157,985 | -3.17% | 19.2만 |
|---|
| 2025.12.02 | ₩163,515 | ₩166,341 | ₩162,430 | ₩163,461 | -0.03% | 24만 |
|---|
| 2025.12.01 | ₩165,082 | ₩166,923 | ₩162,779 | ₩163,917 | -0.71% | 19.7만 |
|---|
| 2025.11.28 | ₩166,863 | ₩167,720 | ₩165,095 | ₩166,327 | -0.32% | 9.6만 |
|---|
| 2025.11.26 | ₩166,327 | ₩168,081 | ₩165,015 | ₩165,979 | -0.21% | 31.2만 |
|---|
| 2025.11.25 | ₩165,269 | ₩168,804 | ₩165,055 | ₩165,832 | +0.34% | 21.5만 |
|---|
| 2025.11.24 | ₩163,863 | ₩165,845 | ₩159,351 | ₩165,269 | +0.86% | 39.5만 |
|---|
| 2025.11.21 | ₩162,725 | ₩166,662 | ₩160,770 | ₩164,452 | +1.06% | 24.7만 |
|---|
| 2025.11.20 | ₩168,577 | ₩171,442 | ₩162,631 | ₩162,912 | -3.36% | 27.7만 |
|---|
| 2025.11.19 | ₩172,527 | ₩174,067 | ₩167,010 | ₩168,055 | -2.59% | 22.3만 |
|---|
| 2025.11.18 | ₩172,099 | ₩175,152 | ₩171,235 | ₩173,572 | +0.86% | 18.7만 |
|---|
| 2025.11.17 | ₩173,089 | ₩174,817 | ₩170,867 | ₩172,045 | -0.60% | 18.4만 |
|---|
| 2025.11.14 | ₩173,746 | ₩174,536 | ₩170,880 | ₩173,705 | -0.02% | 24.4만 |
|---|
| 2025.11.13 | ₩176,491 | ₩177,830 | ₩172,407 | ₩174,161 | -1.32% | 29.8만 |
|---|
| 2025.11.12 | ₩176,812 | ₩180,106 | ₩176,122 | ₩177,361 | +0.31% | 32.5만 |
|---|
| 2025.11.11 | ₩174,616 | ₩177,642 | ₩173,505 | ₩176,866 | +1.29% | 21.6만 |
|---|
| 2025.11.10 | ₩171,402 | ₩175,507 | ₩168,965 | ₩173,424 | +1.18% | 40.3만 |
|---|
| 2025.11.07 | ₩162,283 | ₩174,710 | ₩158,775 | ₩171,483 | +5.67% | 70만 |
|---|
| 2025.11.06 | ₩155,333 | ₩158,681 | ₩154,316 | ₩157,730 | +1.54% | 39.1만 |
|---|
| 2025.11.05 | ₩154,771 | ₩157,329 | ₩154,744 | ₩156,284 | +0.98% | 16.7만 |
|---|
| 2025.11.04 | ₩152,133 | ₩155,494 | ₩151,738 | ₩154,704 | +1.69% | 19.6만 |
|---|
| 2025.11.03 | ₩151,477 | ₩153,097 | ₩149,769 | ₩152,280 | +0.53% | 32.4만 |
|---|
| 2025.10.31 | ₩150,807 | ₩153,325 | ₩149,910 | ₩152,669 | +1.23% | 31.3만 |
|---|
| 2025.10.30 | ₩151,718 | ₩154,155 | ₩150,004 | ₩150,647 | -0.71% | 17.9만 |
|---|
| 2025.10.29 | ₩149,977 | ₩151,249 | ₩149,307 | ₩150,633 | +0.44% | 23.7만 |
|---|
| 2025.10.28 | ₩152,715 | ₩153,941 | ₩148,611 | ₩150,995 | -1.13% | 22.2만 |
|---|
| 2025.10.27 | ₩154,008 | ₩154,530 | ₩152,267 | ₩152,441 | -1.02% | 12.8만 |
|---|
| 2025.10.24 | ₩153,432 | ₩155,206 | ₩149,843 | ₩151,651 | -1.16% | 19만 |
|---|
| 2025.10.23 | ₩151,423 | ₩153,526 | ₩149,843 | ₩152,227 | +0.53% | 16.5만 |
|---|
| 2025.10.22 | ₩154,972 | ₩156,070 | ₩150,466 | ₩151,423 | -2.29% | 30.4만 |
|---|
| 2025.10.21 | ₩154,409 | ₩155,681 | ₩152,655 | ₩154,449 | +0.03% | 14.5만 |
|---|
| 2025.10.20 | ₩155,092 | ₩156,947 | ₩152,414 | ₩154,168 | -0.60% | 16.7만 |
|---|
| 2025.10.17 | ₩150,888 | ₩153,499 | ₩150,084 | ₩153,284 | +1.59% | 15.5만 |
|---|
| 2025.10.16 | ₩156,217 | ₩156,974 | ₩148,156 | ₩150,780 | -3.48% | 37.3만 |
|---|
| 2025.10.15 | ₩159,310 | ₩161,158 | ₩155,789 | ₩157,543 | -1.11% | 23.9만 |
|---|
| 2025.10.14 | ₩157,543 | ₩160,607 | ₩156,994 | ₩159,993 | +1.56% | 17만 |
|---|
| 2025.10.13 | ₩158,011 | ₩159,993 | ₩154,155 | ₩158,199 | +0.12% | 20.8만 |
|---|
| 2025.10.10 | ₩161,091 | ₩163,033 | ₩157,282 | ₩158,105 | -1.85% | 40.2만 |
|---|