시장 데이터를 불러오는 중
전체 종목
Primech Holdings Ltd. - Ordinary Shares 과거 주가
Primech Holdings Ltd. - Ordinary Shares · PMEC · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Primech Holdings Ltd. - Ordinary Shares · PMEC · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩767 | ₩814 | ₩721 | ₩766 | -0.17% | 1.1만 |
| 2026.10.08 | ₩747 | ₩787 | ₩721 | ₩721 | -3.57% | 1.2만 |
| 2026.10.07 | ₩721 | ₩801 | ₩721 | ₩721 | 0.00% | 2.4만 |
| 2026.10.06 | ₩801 | ₩834 | ₩731 | ₩731 | -8.67% | 4.1만 |
| 2026.10.05 | ₩721 | ₩857 | ₩674 | ₩787 | +9.26% | 12.3만 |
| 2026.10.02 | ₩695 | ₩734 | ₩669 | ₩669 | -3.84% | 4.6천 |
| 2026.10.01 | ₩741 | ₩761 | ₩681 | ₩697 | -5.95% | 5.3만 |
| 2026.09.30 | ₩661 | ₩706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩706 |
| +6.87% |
| 9.4천 |
| 2026.09.29 | ₩721 | ₩721 | ₩681 | ₩681 | -5.56% | 9.9천 |
|---|
| 2026.09.28 | ₩734 | ₩774 | ₩654 | ₩702 | -4.36% | 9.8만 |
|---|
| 2026.09.25 | ₩775 | ₩818 | ₩763 | ₩818 | +5.51% | 7.9천 |
|---|
| 2026.09.24 | ₩798 | ₩829 | ₩711 | ₩817 | +2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩821 | ₩881 | ₩773 | ₩795 | -3.09% | 9.8천 |
|---|
| 2026.09.22 | ₩775 | ₩881 | ₩767 | ₩821 | +5.85% | 1.5만 |
|---|
| 2026.09.21 | ₩801 | ₩901 | ₩791 | ₩806 | +0.67% | 6.7만 |
|---|
| 2026.09.18 | ₩770 | ₩854 | ₩707 | ₩814 | +5.72% | 19.5만 |
|---|
| 2026.09.17 | ₩747 | ₩881 | ₩602 | ₩799 | +6.96% | 144.1만 |
|---|
| 2026.09.16 | ₩673 | ₩787 | ₩667 | ₩761 | +13.10% | 12만 |
|---|
| 2026.09.15 | ₩627 | ₩701 | ₩627 | ₩674 | +7.45% | 6.4만 |
|---|
| 2026.09.14 | ₩632 | ₩665 | ₩616 | ₩642 | +1.48% | 7.5만 |
|---|
| 2026.09.11 | ₩615 | ₩790 | ₩606 | ₩657 | +6.72% | 458.3만 |
|---|
| 2026.09.10 | ₩641 | ₩654 | ₩614 | ₩627 | -2.08% | 1.5만 |
|---|
| 2026.09.09 | ₩582 | ₩641 | ₩582 | ₩641 | +10.09% | 3.6천 |
|---|
| 2026.09.08 | ₩611 | ₩641 | ₩590 | ₩641 | +4.80% | 9.5천 |
|---|
| 2026.09.04 | ₩686 | ₩686 | ₩600 | ₩618 | -9.92% | 2.1만 |
|---|
| 2026.09.03 | ₩654 | ₩677 | ₩600 | ₩602 | -7.96% | 2.3만 |
|---|
| 2026.09.02 | ₩679 | ₩706 | ₩647 | ₩647 | -4.72% | 1.6만 |
|---|
| 2026.09.01 | ₩641 | ₩690 | ₩641 | ₩673 | +5.00% | 2.2만 |
|---|
| 2026.08.31 | ₩674 | ₩674 | ₩641 | ₩641 | -4.95% | 8.4천 |
|---|
| 2026.08.28 | ₩707 | ₩707 | ₩662 | ₩669 | -5.47% | 4.2만 |
|---|
| 2026.08.27 | ₩667 | ₩707 | ₩667 | ₩707 | +6.00% | 1.3만 |
|---|
| 2026.08.26 | ₩706 | ₩707 | ₩667 | ₩699 | -0.95% | 4.3만 |
|---|
| 2026.08.25 | ₩706 | ₩706 | ₩639 | ₩695 | -1.51% | 2.3만 |
|---|
| 2026.08.24 | ₩649 | ₩666 | ₩612 | ₩612 | -5.56% | 1.5만 |
|---|
| 2026.08.21 | ₩602 | ₩666 | ₩602 | ₩666 | +10.64% | 2.3만 |
|---|
| 2026.08.20 | ₩614 | ₩707 | ₩602 | ₩666 | +8.48% | 1만 |
|---|
| 2026.08.19 | ₩643 | ₩673 | ₩618 | ₩659 | +2.49% | 2.2만 |
|---|
| 2026.08.18 | ₩647 | ₩707 | ₩636 | ₩690 | +6.60% | 2.4만 |
|---|
| 2026.08.17 | ₩666 | ₩670 | ₩600 | ₩645 | -3.21% | 2.3만 |
|---|
| 2026.08.14 | ₩602 | ₩694 | ₩588 | ₩667 | +10.86% | 5.9만 |
|---|
| 2026.08.13 | ₩574 | ₩599 | ₩550 | ₩599 | +4.42% | 9.7천 |
|---|
| 2026.08.12 | ₩572 | ₩620 | ₩534 | ₩572 | 0.00% | 6천 |
|---|
| 2026.08.11 | ₩610 | ₩620 | ₩552 | ₩620 | +1.75% | 5.3천 |
|---|
| 2026.08.10 | ₩582 | ₩620 | ₩582 | ₩602 | +3.44% | 6.3천 |
|---|
| 2026.08.07 | ₩592 | ₩641 | ₩535 | ₩558 | -5.86% | 2만 |
|---|
| 2026.08.06 | ₩562 | ₩587 | ₩536 | ₩547 | -2.61% | 1.3만 |
|---|
| 2026.08.05 | ₩535 | ₩600 | ₩534 | ₩600 | +12.22% | 2만 |
|---|
| 2026.08.04 | ₩531 | ₩628 | ₩498 | ₩614 | +15.58% | 19.2만 |
|---|
| 2026.08.03 | ₩608 | ₩934 | ₩414 | ₩539 | -11.40% | 329.5만 |
|---|
| 2026.07.31 | ₩560 | ₩560 | ₩558 | ₩558 | -0.48% | 8.7천 |
|---|
| 2026.07.30 | ₩562 | ₩562 | ₩534 | ₩547 | -2.61% | 3.4천 |
|---|
| 2026.07.29 | ₩560 | ₩562 | ₩560 | ₩560 | 0.00% | 1.4만 |
|---|
| 2026.07.28 | ₩641 | ₩641 | ₩560 | ₩560 | -12.50% | 1.3만 |
|---|
| 2026.07.27 | ₩649 | ₩649 | ₩594 | ₩641 | -1.23% | 2.1만 |
|---|
| 2026.07.24 | ₩675 | ₩721 | ₩600 | ₩667 | -1.19% | 3.5만 |
|---|
| 2026.07.23 | ₩667 | ₩681 | ₩574 | ₩627 | -6.00% | 3.3만 |
|---|
| 2026.07.22 | ₩697 | ₩734 | ₩667 | ₩667 | -4.21% | 1.2만 |
|---|
| 2026.07.21 | ₩694 | ₩721 | ₩681 | ₩681 | -1.92% | 3.9천 |
|---|
| 2026.07.20 | ₩694 | ₩774 | ₩667 | ₩734 | +5.77% | 2.5만 |
|---|
| 2026.07.17 | ₩721 | ₩734 | ₩681 | ₩699 | -2.96% | 6.5천 |
|---|
| 2026.07.16 | ₩715 | ₩745 | ₩715 | ₩734 | +2.61% | 8천 |
|---|
| 2026.07.15 | ₩681 | ₩747 | ₩681 | ₩707 | +3.92% | 6.3만 |
|---|
| 2026.07.14 | ₩778 | ₩778 | ₩753 | ₩777 | -0.17% | 2.8천 |
|---|
| 2026.07.13 | ₩787 | ₩854 | ₩749 | ₩826 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩774 | ₩827 | ₩774 | ₩827 | +6.90% | 500 |
|---|
| 2026.07.09 | ₩747 | ₩839 | ₩747 | ₩839 | +12.32% | 1.1만 |
|---|
| 2026.07.08 | ₩801 | ₩801 | ₩787 | ₩798 | -0.33% | 3.6천 |
|---|
| 2026.07.07 | ₩762 | ₩865 | ₩762 | ₩865 | +13.49% | 7.5천 |
|---|
| 2026.07.06 | ₩738 | ₩841 | ₩738 | ₩841 | +13.92% | 8.9천 |
|---|
| 2026.07.02 | ₩827 | ₩863 | ₩801 | ₩854 | +3.23% | 3.1만 |
|---|
| 2026.07.01 | ₩802 | ₩865 | ₩801 | ₩865 | +7.82% | 2.6만 |
|---|
| 2026.06.30 | ₩891 | ₩891 | ₩814 | ₩854 | -4.19% | 5.8만 |
|---|
| 2026.06.29 | ₩858 | ₩907 | ₩817 | ₩907 | +5.75% | 1.9만 |
|---|
| 2026.06.26 | ₩871 | ₩915 | ₩830 | ₩894 | +2.60% | 4.2만 |
|---|
| 2026.06.25 | ₩881 | ₩961 | ₩841 | ₩934 | +6.06% | 16.2만 |
|---|
| 2026.06.24 | ₩983 | ₩986 | ₩886 | ₩986 | +0.27% | 6만 |
|---|
| 2026.06.23 | ₩815 | ₩1,054 | ₩761 | ₩1,014 | +24.39% | 23.4만 |
|---|
| 2026.06.22 | ₩834 | ₩867 | ₩747 | ₩839 | +0.64% | 29.8만 |
|---|
| 2026.06.18 | ₩890 | ₩890 | ₩670 | ₩822 | -7.65% | 1306.4만 |
|---|
| 2026.06.17 | ₩867 | ₩867 | ₩721 | ₩835 | -3.69% | 4.4만 |
|---|
| 2026.06.16 | ₩797 | ₩853 | ₩774 | ₩849 | +6.53% | 1.7만 |
|---|
| 2026.06.15 | ₩907 | ₩907 | ₩801 | ₩849 | -6.47% | 1.5만 |
|---|
| 2026.06.12 | ₩933 | ₩1,001 | ₩809 | ₩857 | -8.15% | 6만 |
|---|
| 2026.06.11 | ₩926 | ₩1,068 | ₩842 | ₩933 | +0.72% | 55.8만 |
|---|
| 2026.06.10 | ₩867 | ₩1,054 | ₩819 | ₩1,041 | +20.00% | 36.5만 |
|---|
| 2026.06.09 | ₩811 | ₩934 | ₩811 | ₩934 | +15.13% | 1.9만 |
|---|
| 2026.06.08 | ₩787 | ₩961 | ₩694 | ₩774 | -1.69% | 1.6만 |
|---|
| 2026.06.05 | ₩1,015 | ₩1,015 | ₩947 | ₩986 | -2.89% | 4.5천 |
|---|
| 2026.06.04 | ₩953 | ₩1,015 | ₩947 | ₩1,015 | +6.58% | 1만 |
|---|
| 2026.06.03 | ₩867 | ₩987 | ₩867 | ₩987 | +13.85% | 1.1만 |
|---|
| 2026.06.02 | ₩1,027 | ₩1,038 | ₩993 | ₩1,038 | +1.04% | 6.1천 |
|---|
| 2026.06.01 | ₩934 | ₩1,041 | ₩877 | ₩1,041 | +11.43% | 4.5만 |
|---|
| 2026.05.29 | ₩881 | ₩934 | ₩842 | ₩934 | +6.06% | 2.5만 |
|---|
| 2026.05.28 | ₩882 | ₩934 | ₩882 | ₩934 | +5.90% | 1.2만 |
|---|
| 2026.05.27 | ₩923 | ₩967 | ₩881 | ₩951 | +3.03% | 1.3만 |
|---|
| 2026.05.26 | ₩897 | ₩975 | ₩897 | ₩929 | +3.57% | 1.4만 |
|---|
| 2026.05.22 | ₩973 | ₩1,054 | ₩950 | ₩1,054 | +8.37% | 1만 |
|---|
| 2026.05.21 | ₩1,027 | ₩1,027 | ₩934 | ₩995 | -3.12% | 3만 |
|---|
| 2026.05.20 | ₩982 | ₩1,026 | ₩941 | ₩1,026 | +4.48% | 2.3만 |
|---|
| 2026.05.19 | ₩950 | ₩1,053 | ₩950 | ₩1,053 | +10.81% | 1.1만 |
|---|
| 2026.05.18 | ₩934 | ₩1,054 | ₩925 | ₩1,054 | +12.86% | 8.1만 |
|---|
| 2026.05.15 | ₩1,120 | ₩1,174 | ₩1,014 | ₩1,014 | -9.42% | 4.8만 |
|---|
| 2026.05.14 | ₩1,027 | ₩1,134 | ₩970 | ₩1,133 | +10.26% | 7.7만 |
|---|
| 2026.05.13 | ₩999 | ₩1,054 | ₩970 | ₩1,045 | +4.54% | 6.1만 |
|---|
| 2026.05.12 | ₩919 | ₩1,078 | ₩894 | ₩1,021 | +11.03% | 6.2만 |
|---|
| 2026.05.11 | ₩895 | ₩961 | ₩879 | ₩961 | +7.30% | 2.6만 |
|---|
| 2026.05.08 | ₩927 | ₩982 | ₩911 | ₩961 | +3.60% | 3만 |
|---|
| 2026.05.07 | ₩881 | ₩982 | ₩817 | ₩982 | +11.52% | 38만 |
|---|
| 2026.05.06 | ₩863 | ₩875 | ₩787 | ₩875 | +1.39% | 2.3만 |
|---|
| 2026.05.05 | ₩809 | ₩881 | ₩781 | ₩881 | +8.91% | 8.1만 |
|---|
| 2026.05.04 | ₩831 | ₩851 | ₩813 | ₩851 | +2.41% | 3.6만 |
|---|
| 2026.05.01 | ₩845 | ₩854 | ₩801 | ₩851 | +0.79% | 4.1만 |
|---|
| 2026.04.30 | ₩786 | ₩881 | ₩737 | ₩867 | +10.36% | 35.4만 |
|---|
| 2026.04.29 | ₩794 | ₩794 | ₩721 | ₩787 | -0.84% | 11만 |
|---|
| 2026.04.28 | ₩797 | ₩814 | ₩698 | ₩783 | -1.68% | 14.9만 |
|---|
| 2026.04.27 | ₩883 | ₩911 | ₩817 | ₩862 | -2.42% | 22.3만 |
|---|
| 2026.04.24 | ₩881 | ₩957 | ₩870 | ₩934 | +6.06% | 50만 |
|---|
| 2026.04.23 | ₩1,109 | ₩1,134 | ₩734 | ₩867 | -21.78% | 2900.5만 |
|---|
| 2026.04.22 | ₩934 | ₩961 | ₩887 | ₩907 | -2.86% | 1.4만 |
|---|
| 2026.04.21 | ₩961 | ₩961 | ₩961 | ₩961 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩881 | ₩967 | ₩881 | ₩934 | +6.06% | 2.3만 |
|---|
| 2026.04.17 | ₩907 | ₩961 | ₩867 | ₩934 | +2.94% | 2.2만 |
|---|
| 2026.04.16 | ₩907 | ₩934 | ₩881 | ₩934 | +2.94% | 6천 |
|---|
| 2026.04.15 | ₩855 | ₩934 | ₩855 | ₩934 | +9.20% | 9.8천 |
|---|
| 2026.04.14 | ₩845 | ₩934 | ₩845 | ₩930 | +10.11% | 1.3만 |
|---|
| 2026.04.13 | ₩867 | ₩961 | ₩867 | ₩915 | +5.54% | 3.9천 |
|---|
| 2026.04.10 | ₩962 | ₩1,001 | ₩899 | ₩899 | -6.52% | 2.2만 |
|---|
| 2026.04.09 | ₩917 | ₩1,068 | ₩917 | ₩954 | +4.08% | 17.6만 |
|---|
| 2026.04.08 | ₩934 | ₩962 | ₩917 | ₩939 | +0.57% | 1.9만 |
|---|
| 2026.04.07 | ₩919 | ₩994 | ₩910 | ₩947 | +3.05% | 2.3만 |
|---|
| 2026.04.06 | ₩907 | ₩986 | ₩907 | ₩934 | +2.94% | 2.4만 |
|---|
| 2026.04.02 | ₩1,019 | ₩1,019 | ₩847 | ₩935 | -8.25% | 22.3만 |
|---|
| 2026.04.01 | ₩947 | ₩947 | ₩881 | ₩914 | -3.52% | 4.4천 |
|---|
| 2026.03.31 | ₩925 | ₩934 | ₩907 | ₩914 | -1.15% | 4.2천 |
|---|
| 2026.03.30 | ₩1,027 | ₩1,034 | ₩905 | ₩969 | -5.71% | 5.8만 |
|---|
| 2026.03.27 | ₩933 | ₩934 | ₩919 | ₩933 | 0.00% | 1.7만 |
|---|
| 2026.03.26 | ₩890 | ₩947 | ₩890 | ₩946 | +6.30% | 1.4만 |
|---|
| 2026.03.25 | ₩894 | ₩934 | ₩894 | ₩934 | +4.48% | 700 |
|---|
| 2026.03.24 | ₩933 | ₩942 | ₩933 | ₩942 | +1.00% | 1.9천 |
|---|
| 2026.03.23 | ₩878 | ₩1,053 | ₩857 | ₩931 | +6.08% | 19.7만 |
|---|
| 2026.03.20 | ₩907 | ₩921 | ₩887 | ₩921 | +1.47% | 7.8천 |
|---|
| 2026.03.19 | ₩898 | ₩934 | ₩882 | ₩934 | +4.01% | 2.3만 |
|---|
| 2026.03.18 | ₩894 | ₩918 | ₩877 | ₩918 | +2.69% | 1.5만 |
|---|
| 2026.03.17 | ₩942 | ₩942 | ₩894 | ₩937 | -0.57% | 1.9만 |
|---|
| 2026.03.16 | ₩877 | ₩961 | ₩877 | ₩961 | +9.59% | 1.3만 |
|---|
| 2026.03.13 | ₩955 | ₩986 | ₩894 | ₩919 | -3.77% | 3만 |
|---|
| 2026.03.12 | ₩870 | ₩967 | ₩869 | ₩942 | +8.28% | 10.5만 |
|---|
| 2026.03.11 | ₩961 | ₩961 | ₩903 | ₩959 | -0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩869 | ₩974 | ₩869 | ₩961 | +10.60% | 7.1만 |
|---|
| 2026.03.09 | ₩934 | ₩959 | ₩867 | ₩914 | -2.14% | 2.6만 |
|---|
| 2026.03.06 | ₩889 | ₩997 | ₩882 | ₩935 | +5.26% | 10.1만 |
|---|
| 2026.03.05 | ₩1,001 | ₩1,053 | ₩867 | ₩902 | -9.87% | 225.4만 |
|---|
| 2026.03.04 | ₩934 | ₩965 | ₩889 | ₩889 | -4.86% | 7.9천 |
|---|
| 2026.03.03 | ₩953 | ₩953 | ₩861 | ₩927 | -2.66% | 2.4만 |
|---|
| 2026.03.02 | ₩907 | ₩985 | ₩907 | ₩954 | +5.15% | 3.6만 |
|---|
| 2026.02.27 | ₩931 | ₩974 | ₩881 | ₩946 | +1.58% | 5.1만 |
|---|
| 2026.02.26 | ₩869 | ₩950 | ₩869 | ₩909 | +4.61% | 11.7만 |
|---|
| 2026.02.25 | ₩886 | ₩943 | ₩867 | ₩878 | -0.90% | 4.4만 |
|---|
| 2026.02.24 | ₩842 | ₩958 | ₩842 | ₩903 | +7.29% | 8.3만 |
|---|
| 2026.02.23 | ₩1,001 | ₩1,495 | ₩801 | ₩934 | -6.67% | 262.8만 |
|---|
| 2026.02.20 | ₩914 | ₩1,105 | ₩881 | ₩949 | +3.80% | 2.6만 |
|---|
| 2026.02.19 | ₩951 | ₩959 | ₩867 | ₩887 | -6.73% | 5.5천 |
|---|
| 2026.02.18 | ₩961 | ₩1,009 | ₩921 | ₩921 | -4.17% | 3.2천 |
|---|
| 2026.02.17 | ₩1,003 | ₩1,003 | ₩934 | ₩947 | -5.59% | 9천 |
|---|
| 2026.02.13 | ₩974 | ₩1,055 | ₩974 | ₩1,039 | +6.71% | 4.9천 |
|---|
| 2026.02.12 | ₩1,007 | ₩1,011 | ₩934 | ₩987 | -1.99% | 4.5천 |
|---|
| 2026.02.11 | ₩867 | ₩1,148 | ₩801 | ₩1,017 | +17.23% | 12.8만 |
|---|
| 2026.02.10 | ₩1,014 | ₩1,014 | ₩961 | ₩961 | -5.26% | 1.7만 |
|---|
| 2026.02.09 | ₩1,108 | ₩1,156 | ₩1,057 | ₩1,057 | -4.58% | 5.4천 |
|---|
| 2026.02.06 | ₩1,081 | ₩1,081 | ₩1,068 | ₩1,068 | -1.23% | 1.4만 |
|---|
| 2026.02.05 | ₩1,201 | ₩1,228 | ₩1,068 | ₩1,068 | -11.11% | 4.2천 |
|---|
| 2026.02.04 | ₩1,228 | ₩1,241 | ₩1,201 | ₩1,201 | -2.17% | 7.7천 |
|---|
| 2026.02.03 | ₩1,310 | ₩1,310 | ₩1,228 | ₩1,228 | -6.31% | 5.1천 |
|---|
| 2026.02.02 | ₩1,268 | ₩1,268 | ₩1,268 | ₩1,268 | 0.00% | 2.8천 |
|---|
| 2026.01.30 | ₩1,268 | ₩1,268 | ₩1,268 | ₩1,268 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩1,301 | ₩1,301 | ₩1,268 | ₩1,268 | -2.56% | 1천 |
|---|
| 2026.01.28 | ₩1,321 | ₩1,388 | ₩1,268 | ₩1,301 | -1.52% | 4.5만 |
|---|
| 2026.01.27 | ₩1,294 | ₩1,316 | ₩1,294 | ₩1,308 | +1.03% | 2.8천 |
|---|
| 2026.01.26 | ₩1,334 | ₩1,334 | ₩1,268 | ₩1,284 | -3.80% | 2.1천 |
|---|
| 2026.01.23 | ₩1,308 | ₩1,348 | ₩1,268 | ₩1,268 | -3.06% | 9.2천 |
|---|
| 2026.01.22 | ₩1,288 | ₩1,301 | ₩1,268 | ₩1,268 | -1.55% | 2.2천 |
|---|
| 2026.01.21 | ₩1,274 | ₩1,305 | ₩1,268 | ₩1,301 | +2.09% | 7.8천 |
|---|
| 2026.01.20 | ₩1,268 | ₩1,334 | ₩1,268 | ₩1,274 | +0.53% | 2.7천 |
|---|
| 2026.01.16 | ₩1,266 | ₩1,334 | ₩1,266 | ₩1,294 | +2.21% | 2.6천 |
|---|
| 2026.01.15 | ₩1,266 | ₩1,548 | ₩1,266 | ₩1,268 | +0.11% | 17.6만 |
|---|
| 2026.01.14 | ₩1,381 | ₩1,401 | ₩1,320 | ₩1,320 | -4.44% | 1.4만 |
|---|
| 2026.01.13 | ₩1,326 | ₩1,468 | ₩1,310 | ₩1,361 | +2.62% | 2.6만 |
|---|
| 2026.01.12 | ₩1,401 | ₩1,401 | ₩1,236 | ₩1,321 | -5.71% | 2.5만 |
|---|
| 2026.01.09 | ₩1,348 | ₩1,388 | ₩1,294 | ₩1,294 | -3.96% | 1.3만 |
|---|
| 2026.01.08 | ₩1,374 | ₩1,454 | ₩1,334 | ₩1,401 | +1.94% | 3.8만 |
|---|
| 2026.01.07 | ₩1,374 | ₩1,374 | ₩1,321 | ₩1,321 | -3.88% | 1.3천 |
|---|
| 2026.01.06 | ₩1,374 | ₩1,374 | ₩1,374 | ₩1,374 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩1,414 | ₩1,414 | ₩1,300 | ₩1,334 | -5.66% | 2.3천 |
|---|
| 2026.01.02 | ₩1,361 | ₩1,454 | ₩1,361 | ₩1,454 | +6.86% | 1.7천 |
|---|
| 2025.12.31 | ₩1,201 | ₩1,361 | ₩1,201 | ₩1,361 | +13.33% | 4.5만 |
|---|
| 2025.12.30 | ₩1,334 | ₩1,388 | ₩1,214 | ₩1,388 | +4.00% | 1.2만 |
|---|
| 2025.12.29 | ₩1,361 | ₩1,388 | ₩1,266 | ₩1,388 | +1.96% | 2.1만 |
|---|
| 2025.12.26 | ₩1,361 | ₩1,374 | ₩1,361 | ₩1,368 | +0.49% | 2.6천 |
|---|
| 2025.12.24 | ₩1,321 | ₩1,388 | ₩1,321 | ₩1,388 | +5.05% | 1.2만 |
|---|
| 2025.12.23 | ₩1,388 | ₩1,401 | ₩1,345 | ₩1,401 | +0.96% | 2.3천 |
|---|
| 2025.12.22 | ₩1,374 | ₩1,454 | ₩1,349 | ₩1,401 | +1.94% | 4.6천 |
|---|
| 2025.12.19 | ₩1,321 | ₩1,428 | ₩1,321 | ₩1,428 | +8.08% | 5.6천 |
|---|
| 2025.12.18 | ₩1,401 | ₩1,441 | ₩1,374 | ₩1,374 | -1.90% | 9.9천 |
|---|
| 2025.12.17 | ₩1,374 | ₩1,428 | ₩1,348 | ₩1,348 | -1.94% | 5.4천 |
|---|
| 2025.12.16 | ₩1,428 | ₩1,428 | ₩1,328 | ₩1,414 | -0.93% | 700 |
|---|
| 2025.12.15 | ₩1,401 | ₩1,508 | ₩1,388 | ₩1,428 | +1.90% | 4.1천 |
|---|
| 2025.12.12 | ₩1,414 | ₩1,495 | ₩1,320 | ₩1,454 | +2.83% | 3.3만 |
|---|
| 2025.12.11 | ₩1,368 | ₩1,368 | ₩1,361 | ₩1,361 | -0.49% | 1.7천 |
|---|
| 2025.12.10 | ₩1,434 | ₩1,454 | ₩1,401 | ₩1,401 | -2.33% | 6.6천 |
|---|
| 2025.12.09 | ₩1,374 | ₩1,374 | ₩1,348 | ₩1,374 | 0.00% | 4천 |
|---|
| 2025.12.08 | ₩1,437 | ₩1,453 | ₩1,309 | ₩1,348 | -6.22% | 1.3만 |
|---|
| 2025.12.05 | ₩1,414 | ₩1,454 | ₩1,348 | ₩1,374 | -2.83% | 3만 |
|---|
| 2025.12.04 | ₩1,414 | ₩1,433 | ₩1,348 | ₩1,374 | -2.83% | 8천 |
|---|
| 2025.12.03 | ₩1,288 | ₩1,468 | ₩1,288 | ₩1,414 | +9.84% | 7.7만 |
|---|
| 2025.12.02 | ₩1,321 | ₩1,328 | ₩1,321 | ₩1,328 | +0.51% | 400 |
|---|
| 2025.12.01 | ₩1,388 | ₩1,388 | ₩1,308 | ₩1,321 | -4.81% | 2만 |
|---|
| 2025.11.28 | ₩1,326 | ₩1,401 | ₩1,326 | ₩1,388 | +4.63% | 1.3만 |
|---|
| 2025.11.26 | ₩1,374 | ₩1,374 | ₩1,361 | ₩1,368 | -0.49% | 4.7천 |
|---|
| 2025.11.25 | ₩1,308 | ₩1,374 | ₩1,308 | ₩1,374 | +5.10% | 1.5만 |
|---|
| 2025.11.24 | ₩1,334 | ₩1,389 | ₩1,308 | ₩1,361 | +2.00% | 8.7천 |
|---|
| 2025.11.21 | ₩1,276 | ₩1,374 | ₩1,276 | ₩1,321 | +3.56% | 1.2만 |
|---|
| 2025.11.20 | ₩1,374 | ₩1,428 | ₩1,269 | ₩1,276 | -7.18% | 7.9만 |
|---|
| 2025.11.19 | ₩1,348 | ₩1,361 | ₩1,308 | ₩1,348 | 0.00% | 3.7만 |
|---|
| 2025.11.18 | ₩1,202 | ₩1,468 | ₩1,202 | ₩1,333 | +10.88% | 16.2만 |
|---|
| 2025.11.17 | ₩1,214 | ₩1,508 | ₩1,186 | ₩1,186 | -2.31% | 26.6만 |
|---|
| 2025.11.14 | ₩1,221 | ₩1,828 | ₩1,102 | ₩1,316 | +7.76% | 298.7만 |
|---|
| 2025.11.13 | ₩1,468 | ₩1,468 | ₩1,084 | ₩1,120 | -23.73% | 11.1만 |
|---|
| 2025.11.12 | ₩1,561 | ₩1,681 | ₩1,481 | ₩1,481 | -5.13% | 1.2만 |
|---|
| 2025.11.11 | ₩1,588 | ₩1,668 | ₩1,561 | ₩1,575 | -0.84% | 1만 |
|---|
| 2025.11.10 | ₩1,628 | ₩1,628 | ₩1,588 | ₩1,601 | -1.64% | 3.9천 |
|---|
| 2025.11.07 | ₩1,561 | ₩1,668 | ₩1,561 | ₩1,655 | +5.98% | 7.7천 |
|---|
| 2025.11.06 | ₩1,628 | ₩1,695 | ₩1,575 | ₩1,641 | +0.82% | 2만 |
|---|
| 2025.11.05 | ₩1,761 | ₩1,841 | ₩1,628 | ₩1,628 | -7.58% | 2.9만 |
|---|
| 2025.11.04 | ₩1,908 | ₩1,928 | ₩1,721 | ₩1,721 | -9.79% | 6.2만 |
|---|
| 2025.11.03 | ₩2,162 | ₩2,162 | ₩1,908 | ₩1,908 | -11.73% | 6.5만 |
|---|
| 2025.10.31 | ₩2,175 | ₩2,228 | ₩2,135 | ₩2,135 | -1.84% | 3.2만 |
|---|
| 2025.10.30 | ₩2,255 | ₩2,308 | ₩2,199 | ₩2,204 | -2.25% | 3.3만 |
|---|
| 2025.10.29 | ₩2,415 | ₩2,415 | ₩2,268 | ₩2,268 | -6.08% | 4.2만 |
|---|
| 2025.10.28 | ₩2,402 | ₩2,515 | ₩2,106 | ₩2,509 | +4.44% | 34.6만 |
|---|
| 2025.10.27 | ₩2,497 | ₩2,549 | ₩2,375 | ₩2,442 | -2.19% | 8.9만 |
|---|
| 2025.10.24 | ₩2,693 | ₩2,695 | ₩2,455 | ₩2,495 | -7.33% | 14.6만 |
|---|
| 2025.10.23 | ₩2,682 | ₩2,789 | ₩2,549 | ₩2,615 | -2.49% | 13.9만 |
|---|
| 2025.10.22 | ₩2,936 | ₩3,002 | ₩2,669 | ₩2,802 | -4.55% | 17.1만 |
|---|
| 2025.10.21 | ₩2,936 | ₩3,069 | ₩2,908 | ₩2,949 | +0.45% | 20.3만 |
|---|
| 2025.10.20 | ₩2,922 | ₩3,042 | ₩2,789 | ₩2,869 | -1.83% | 25.6만 |
|---|
| 2025.10.17 | ₩2,869 | ₩3,109 | ₩2,695 | ₩2,776 | -3.26% | 16만 |
|---|
| 2025.10.16 | ₩2,735 | ₩3,256 | ₩2,667 | ₩2,962 | +8.29% | 41.6만 |
|---|
| 2025.10.15 | ₩2,535 | ₩2,842 | ₩2,415 | ₩2,629 | +3.68% | 19.2만 |
|---|
| 2025.10.14 | ₩2,268 | ₩2,535 | ₩2,215 | ₩2,495 | +10.00% | 14.8만 |
|---|
| 2025.10.13 | ₩2,242 | ₩2,455 | ₩2,242 | ₩2,402 | +7.14% | 8.3만 |
|---|
| 2025.10.10 | ₩2,268 | ₩2,268 | ₩2,215 | ₩2,215 | -2.35% | 7.5천 |
|---|