시장 데이터를 불러오는 중
전체 종목
Public Policy Holding Company, Inc. - Common Stock 과거 주가
Public Policy Holding Company, Inc. - Common Stock · PPHC · NASDAQ
주요 사업 분야는 경영 컨설팅입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Public Policy Holding Company, Inc. - Common Stock · PPHC · NASDAQ
주요 사업 분야는 경영 컨설팅입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,375 | ₩15,274 | ₩14,040 | ₩14,925 | +3.82% | 48.7만 |
| 2026.09.28–2026.10.02 | ₩14,711 | ₩15,126 | ₩13,182 | ₩14,134 | -3.92% | 97.3만 |
| 2026.09.21–2026.09.25 | ₩17,634 | ₩17,661 | ₩14,603 | ₩14,831 | -15.89% | 78만 |
| 2026.09.14–2026.09.18 | ₩15,408 | ₩17,956 | ₩14,885 | ₩17,580 | +14.10% | 378.5만 |
| 2026.09.08–2026.09.11 | ₩14,375 | ₩15,636 | ₩14,053 | ₩15,408 | +7.18% | 69.2만 |
| 2026.08.31–2026.09.04 | ₩14,751 | ₩15,703 | ₩14,000 | ₩14,281 | -3.18% | 49만 |
| 2026.08.24–2026.08.28 | ₩14,161 | ₩15,743 | ₩13,718 | ₩14,697 | +3.79% | 68.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,730 |
| ₩13,048 |
| ₩14,161 |
| +1.83% |
| 51.6만 |
| 2026.08.10–2026.08.14 | ₩14,375 | ₩16,226 | ₩13,370 | ₩13,571 | -5.60% | 39.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,751 | ₩16,266 | ₩14,201 | ₩14,402 | -2.36% | 43.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,055 | ₩14,751 | ₩11,532 | ₩14,550 | +20.69% | 56.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,002 | ₩12,632 | ₩10,688 | ₩12,055 | +0.45% | 51.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,291 | ₩12,511 | ₩10,621 | ₩11,908 | +5.46% | 81.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,728 | ₩11,573 | ₩10,527 | ₩11,184 | +4.25% | 88.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,098 | ₩11,452 | ₩9,400 | ₩10,366 | +2.66% | 36.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,002 | ₩12,002 | ₩9,695 | ₩10,044 | -16.31% | 60.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,094 | ₩14,214 | ₩11,827 | ₩12,136 | -13.89% | 49.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,826 | ₩14,898 | ₩13,437 | ₩14,094 | +1.94% | 59만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,960 | ₩14,858 | ₩13,155 | ₩13,879 | -0.58% | 73.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,488 | ₩17,111 | ₩13,960 | ₩13,960 | -9.87% | 41.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,220 | ₩16,011 | ₩14,416 | ₩15,488 | +1.76% | 36.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,050 | ₩18,264 | ₩14,898 | ₩15,287 | -15.30% | 55만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,511 | ₩19,511 | ₩17,540 | ₩18,170 | -6.87% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,733 | ₩20,316 | ₩17,352 | ₩19,592 | +4.58% | 24.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,465 | ₩19,324 | ₩17,701 | ₩18,801 | +1.82% | 22.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,942 | ₩19,283 | ₩17,915 | ₩18,586 | +3.59% | 29.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,781 | ₩19,377 | ₩17,701 | ₩18,023 | +1.36% | 41.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,716 | ₩18,358 | ₩15,703 | ₩18,023 | +14.68% | 79.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,500 | ₩18,371 | ₩15,555 | ₩15,689 | -10.34% | 71.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,647 | ₩19,176 | ₩16,722 | ₩17,433 | -1.22% | 144.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,642 | ₩19,444 | ₩16,266 | ₩17,486 | +5.08% | 58.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,408 | ₩17,205 | ₩15,287 | ₩16,762 | +8.79% | 45.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,561 | ₩16,870 | ₩15,086 | ₩15,502 | -6.40% | 47.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,575 | ₩16,816 | ₩15,757 | ₩16,427 | -0.89% | 32.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,588 | ₩17,339 | ₩15,891 | ₩16,601 | +0.08% | 73.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,494 | ₩17,433 | ₩15,891 | ₩16,588 | +0.57% | 77만 |
|---|
| 2026.01.28–2026.01.30 | ₩16,347 | ₩16,628 | ₩15,126 | ₩16,427 | +0.49% | 199.2만 |
|---|