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 | ₩14,365 | ₩15,263 | ₩14,030 | ₩14,914 | +3.82% | 48.7만 |
| 2026.09.28–2026.10.02 | ₩14,700 | ₩15,115 | ₩13,172 | ₩14,124 | -3.92% | 97.3만 |
| 2026.09.21–2026.09.25 | ₩17,621 | ₩17,648 | ₩14,593 | ₩14,821 | -15.89% | 78만 |
| 2026.09.14–2026.09.18 | ₩15,397 | ₩17,943 | ₩14,874 | ₩17,568 | +14.10% | 378.5만 |
| 2026.09.08–2026.09.11 | ₩14,365 | ₩15,625 | ₩14,043 | ₩15,397 | +7.18% | 69.2만 |
| 2026.08.31–2026.09.04 | ₩14,740 | ₩15,692 | ₩13,990 | ₩14,271 | -3.18% | 49만 |
| 2026.08.24–2026.08.28 | ₩14,151 | ₩15,732 | ₩13,708 | ₩14,687 | +3.79% | 68.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,718 |
| ₩13,038 |
| ₩14,151 |
| +1.83% |
| 51.6만 |
| 2026.08.10–2026.08.14 | ₩14,365 | ₩16,214 | ₩13,360 | ₩13,561 | -5.60% | 39.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,740 | ₩16,254 | ₩14,191 | ₩14,392 | -2.36% | 43.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,047 | ₩14,740 | ₩11,524 | ₩14,539 | +20.69% | 56.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,993 | ₩12,623 | ₩10,680 | ₩12,047 | +0.45% | 51.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,283 | ₩12,502 | ₩10,613 | ₩11,899 | +5.46% | 81.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,720 | ₩11,564 | ₩10,519 | ₩11,176 | +4.25% | 88.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,090 | ₩11,444 | ₩9,394 | ₩10,358 | +2.66% | 36.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,993 | ₩11,993 | ₩9,688 | ₩10,037 | -16.31% | 60.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,084 | ₩14,204 | ₩11,819 | ₩12,127 | -13.89% | 49.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,816 | ₩14,888 | ₩13,427 | ₩14,084 | +1.94% | 59만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,950 | ₩14,847 | ₩13,146 | ₩13,869 | -0.58% | 73.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,477 | ₩17,099 | ₩13,950 | ₩13,950 | -9.87% | 41.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,209 | ₩16,000 | ₩14,405 | ₩15,477 | +1.76% | 36.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,037 | ₩18,251 | ₩14,888 | ₩15,276 | -15.30% | 55만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,497 | ₩19,497 | ₩17,527 | ₩18,157 | -6.87% | 28.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,720 | ₩20,301 | ₩17,340 | ₩19,578 | +4.58% | 24.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,452 | ₩19,310 | ₩17,688 | ₩18,787 | +1.82% | 22.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,929 | ₩19,269 | ₩17,903 | ₩18,573 | +3.59% | 29.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,769 | ₩19,363 | ₩17,688 | ₩18,010 | +1.36% | 41.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,705 | ₩18,345 | ₩15,692 | ₩18,010 | +14.68% | 79.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,487 | ₩18,358 | ₩15,544 | ₩15,678 | -10.34% | 71.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,635 | ₩19,162 | ₩16,710 | ₩17,420 | -1.22% | 144.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,630 | ₩19,430 | ₩16,254 | ₩17,474 | +5.08% | 58.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,397 | ₩17,192 | ₩15,276 | ₩16,750 | +8.79% | 45.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,549 | ₩16,857 | ₩15,075 | ₩15,491 | -6.40% | 47.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,563 | ₩16,804 | ₩15,745 | ₩16,415 | -0.89% | 32.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,576 | ₩17,326 | ₩15,879 | ₩16,589 | +0.08% | 73.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,482 | ₩17,420 | ₩15,879 | ₩16,576 | +0.57% | 77만 |
|---|
| 2026.01.28–2026.01.30 | ₩16,335 | ₩16,616 | ₩15,115 | ₩16,415 | +0.49% | 199.2만 |
|---|