시장 데이터를 불러오는 중
전체 종목
Presurance Holdings, Inc. - Common Stock 과거 주가
Presurance Holdings, Inc. - Common Stock · PRHI · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Presurance Holdings, Inc. - Common Stock · PRHI · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,680 | ₩11,270 | ₩10,680 | ₩11,095 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,881 | ₩11,296 | ₩10,586 | ₩10,767 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,345 | ₩10,452 | ₩9,822 | ₩10,432 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,573 | ₩10,693 | ₩9,796 | ₩10,278 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,911 | ₩11,283 | ₩8,737 | ₩10,050 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,050 | ₩10,050 | ₩8,951 | ₩9,193 | -8.53% | 2만 |
| 2026.10.01 | ₩9,327 | ₩9,769 | ₩8,677 | ₩8,978 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,858 | ₩9,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,563 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,737 | ₩9,347 | ₩8,697 | ₩8,992 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,956 | ₩10,776 | ₩8,724 | ₩9,005 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,734 | ₩10,734 | ₩9,655 | ₩9,983 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,439 | ₩10,519 | ₩9,394 | ₩10,345 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,050 | ₩10,680 | ₩9,849 | ₩10,238 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,626 | ₩10,841 | ₩10,157 | ₩10,184 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,278 | ₩10,305 | ₩9,521 | ₩10,037 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,452 | ₩10,988 | ₩9,688 | ₩9,876 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,519 | ₩11,323 | ₩9,863 | ₩10,506 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,787 | ₩12,903 | ₩9,662 | ₩10,184 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,940 | ₩12,248 | ₩10,841 | ₩11,052 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,149 | ₩12,596 | ₩11,149 | ₩12,268 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,390 | ₩12,256 | ₩11,256 | ₩11,712 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,377 | ₩11,799 | ₩10,707 | ₩11,243 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,725 | ₩12,382 | ₩10,854 | ₩11,390 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩11,040 | ₩12,060 | ₩10,640 | ₩11,645 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,050 | ₩11,457 | ₩10,050 | ₩10,787 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,430 | ₩11,873 | ₩8,241 | ₩10,117 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,571 | ₩10,345 | ₩6,821 | ₩8,643 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,563 | ₩9,300 | ₩8,054 | ₩8,054 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,429 | ₩8,429 | ₩8,013 | ₩8,281 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩9,025 | ₩9,025 | ₩9,025 | ₩9,025 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,059 | ₩9,112 | ₩8,728 | ₩9,025 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,340 | ₩9,340 | ₩8,469 | ₩8,482 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,541 | ₩9,541 | ₩9,112 | ₩9,112 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,278 | ₩10,392 | ₩8,844 | ₩9,715 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,447 | ₩10,653 | ₩9,394 | ₩10,452 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,737 | ₩9,822 | ₩8,710 | ₩9,715 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,281 | ₩9,340 | ₩8,033 | ₩9,119 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,496 | ₩8,496 | ₩7,755 | ₩8,348 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,772 | ₩8,777 | ₩7,759 | ₩8,777 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,276 | ₩9,112 | ₩6,995 | ₩8,549 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,507 | ₩7,464 | ₩5,360 | ₩7,189 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,361 | ₩6,841 | ₩5,574 | ₩5,574 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,539 | ₩6,539 | ₩5,896 | ₩6,151 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,405 | ₩6,405 | ₩5,762 | ₩6,110 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,848 | ₩6,848 | ₩5,909 | ₩6,231 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,620 | ₩6,700 | ₩6,432 | ₩6,593 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,888 | ₩7,062 | ₩6,754 | ₩6,767 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,169 | ₩7,464 | ₩6,968 | ₩6,968 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,241 | ₩7,464 | ₩7,169 | ₩7,464 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,035 | ₩7,772 | ₩6,432 | ₩7,678 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,781 | ₩6,834 | ₩6,767 | ₩6,767 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,955 | ₩7,022 | ₩6,955 | ₩7,022 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,874 | ₩6,874 | ₩6,767 | ₩6,834 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,263 | ₩7,263 | ₩7,263 | ₩7,263 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,270 | ₩7,270 | ₩7,270 | ₩7,270 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,767 | ₩7,270 | ₩6,767 | ₩7,270 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,169 | ₩7,169 | ₩7,169 | ₩7,169 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,116 | ₩7,511 | ₩7,116 | ₩7,169 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,968 | ₩7,156 | ₩6,767 | ₩7,156 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,767 | ₩6,767 | ₩6,767 | ₩6,767 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,484 | ₩7,524 | ₩6,767 | ₩6,767 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩7,004 | ₩7,334 | ₩6,987 | ₩7,334 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,866 | ₩7,866 | ₩7,397 | ₩7,397 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,700 | ₩7,223 | ₩6,486 | ₩7,223 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,499 | ₩6,640 | ₩6,499 | ₩6,640 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,781 | ₩6,781 | ₩6,781 | ₩6,781 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,814 | ₩6,814 | ₩6,707 | ₩6,707 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,633 | ₩7,008 | ₩6,472 | ₩6,861 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,740 | ₩7,169 | ₩6,439 | ₩6,472 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,955 | ₩7,062 | ₩6,794 | ₩6,864 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,834 | ₩7,089 | ₩6,486 | ₩6,794 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,941 | ₩7,069 | ₩6,352 | ₩6,579 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩7,018 | ₩7,142 | ₩6,539 | ₩7,102 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,218 | ₩7,142 | ₩6,218 | ₩6,693 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,164 | ₩6,486 | ₩6,097 | ₩6,191 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,325 | ₩6,593 | ₩6,177 | ₩6,218 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,617 | ₩6,617 | ₩6,191 | ₩6,365 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,778 | ₩7,156 | ₩6,198 | ₩6,459 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,821 | ₩6,861 | ₩6,432 | ₩6,848 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,472 | ₩6,935 | ₩6,459 | ₩6,486 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,700 | ₩6,868 | ₩6,365 | ₩6,472 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,633 | ₩6,961 | ₩6,220 | ₩6,566 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,646 | ₩6,807 | ₩6,512 | ₩6,673 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,760 | ₩6,834 | ₩6,378 | ₩6,687 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,727 | ₩6,764 | ₩6,727 | ₩6,760 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,437 | ₩7,437 | ₩6,151 | ₩6,734 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,740 | ₩7,424 | ₩6,110 | ₩7,236 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,719 | ₩8,134 | ₩6,807 | ₩7,129 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,826 | ₩8,033 | ₩7,440 | ₩7,625 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,665 | ₩8,576 | ₩6,848 | ₩7,772 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,102 | ₩8,040 | ₩6,298 | ₩7,652 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,713 | ₩7,223 | ₩5,544 | ₩6,876 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,125 | ₩6,153 | ₩5,534 | ₩5,534 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,397 | ₩6,472 | ₩5,722 | ₩6,106 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,613 | ₩6,613 | ₩6,397 | ₩6,566 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,472 | ₩6,848 | ₩6,444 | ₩6,519 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,866 | ₩7,232 | ₩6,772 | ₩6,772 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,969 | ₩7,692 | ₩6,660 | ₩7,054 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,472 | ₩7,176 | ₩5,881 | ₩7,176 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,816 | ₩6,472 | ₩5,769 | ₩6,041 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,285 | ₩6,378 | ₩5,816 | ₩5,825 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,257 | ₩6,285 | ₩6,191 | ₩6,285 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,097 | ₩6,397 | ₩6,097 | ₩6,285 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,909 | ₩6,285 | ₩5,909 | ₩6,285 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,106 | ₩6,472 | ₩5,666 | ₩5,938 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,191 | ₩6,369 | ₩6,106 | ₩6,106 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,191 | ₩6,285 | ₩6,191 | ₩6,191 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,238 | ₩6,238 | ₩6,191 | ₩6,238 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,191 | ₩6,285 | ₩6,191 | ₩6,191 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,557 | ₩6,557 | ₩6,210 | ₩6,472 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,754 | ₩6,848 | ₩6,238 | ₩6,547 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,200 | ₩6,848 | ₩6,191 | ₩6,660 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,191 | ₩6,848 | ₩6,191 | ₩6,378 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,407 | ₩6,407 | ₩6,191 | ₩6,378 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,341 | ₩6,566 | ₩6,275 | ₩6,407 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩6,003 | ₩6,463 | ₩6,003 | ₩6,360 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,191 | ₩6,228 | ₩6,163 | ₩6,163 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,660 | ₩6,660 | ₩6,191 | ₩6,191 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,694 | ₩6,848 | ₩5,694 | ₩6,519 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,628 | ₩5,994 | ₩5,525 | ₩5,806 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,731 | ₩6,050 | ₩5,534 | ₩5,534 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,566 | ₩6,566 | ₩5,909 | ₩6,050 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,613 | ₩6,744 | ₩6,228 | ₩6,228 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,651 | ₩6,951 | ₩6,472 | ₩6,754 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,729 | ₩7,729 | ₩6,941 | ₩7,195 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,097 | ₩7,832 | ₩5,759 | ₩7,504 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,951 | ₩7,148 | ₩6,163 | ₩6,163 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,317 | ₩7,457 | ₩7,082 | ₩7,091 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,532 | ₩7,973 | ₩7,082 | ₩7,101 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,598 | ₩7,973 | ₩7,542 | ₩7,542 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,504 | ₩7,973 | ₩7,241 | ₩7,513 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,213 | ₩7,241 | ₩6,660 | ₩7,241 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,784 | ₩7,457 | ₩4,690 | ₩6,857 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,943 | ₩5,337 | ₩4,531 | ₩4,784 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,878 | ₩4,878 | ₩4,502 | ₩4,502 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,088 | ₩6,088 | ₩4,971 | ₩5,065 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,088 | ₩6,153 | ₩5,637 | ₩5,750 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,844 | ₩6,454 | ₩5,591 | ₩5,684 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,628 | ₩6,097 | ₩5,591 | ₩5,619 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,919 | ₩6,097 | ₩5,553 | ₩5,553 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,619 | ₩6,566 | ₩5,365 | ₩6,097 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,609 | ₩5,750 | ₩5,347 | ₩5,581 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,919 | ₩6,060 | ₩5,459 | ₩5,544 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,909 | ₩6,575 | ₩5,909 | ₩6,060 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,782 | ₩6,782 | ₩5,909 | ₩6,275 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,135 | ₩7,054 | ₩6,013 | ₩6,866 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,482 | ₩6,848 | ₩6,003 | ₩6,247 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,566 | ₩6,716 | ₩6,378 | ₩6,679 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,472 | ₩6,557 | ₩6,350 | ₩6,557 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,660 | ₩7,035 | ₩6,472 | ₩6,566 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,457 | ₩7,457 | ₩7,195 | ₩7,457 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,039 | ₩8,067 | ₩7,204 | ₩7,692 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,495 | ₩8,442 | ₩7,035 | ₩8,161 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,210 | ₩6,407 | ₩6,210 | ₩6,285 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,538 | ₩6,744 | ₩6,341 | ₩6,622 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,472 | ₩6,988 | ₩6,472 | ₩6,744 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,651 | ₩6,651 | ₩6,472 | ₩6,651 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,529 | ₩6,988 | ₩6,529 | ₩6,979 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,529 | ₩6,726 | ₩6,529 | ₩6,726 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,791 | ₩6,791 | ₩6,594 | ₩6,763 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,660 | ₩7,026 | ₩6,500 | ₩6,941 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,575 | ₩6,754 | ₩6,575 | ₩6,754 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,660 | ₩6,848 | ₩6,303 | ₩6,848 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,472 | ₩7,129 | ₩6,472 | ₩6,913 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,510 | ₩7,082 | ₩6,097 | ₩7,007 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,050 | ₩8,067 | ₩5,694 | ₩7,007 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,228 | ₩6,754 | ₩6,163 | ₩6,660 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,303 | ₩7,035 | ₩6,153 | ₩6,641 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,932 | ₩6,932 | ₩6,303 | ₩6,322 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,482 | ₩6,923 | ₩6,069 | ₩6,622 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,900 | ₩6,932 | ₩5,900 | ₩6,482 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,613 | ₩6,669 | ₩5,215 | ₩5,863 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,660 | ₩6,801 | ₩6,566 | ₩6,613 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,557 | ₩6,848 | ₩6,510 | ₩6,754 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,660 | ₩6,829 | ₩6,378 | ₩6,378 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,491 | ₩6,848 | ₩6,125 | ₩6,613 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,838 | ₩7,035 | ₩6,472 | ₩6,613 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,660 | ₩6,744 | ₩6,472 | ₩6,472 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,444 | ₩6,707 | ₩6,397 | ₩6,472 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,035 | ₩7,035 | ₩6,397 | ₩6,444 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,157 | ₩7,157 | ₩5,994 | ₩6,866 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,722 | ₩7,851 | ₩5,722 | ₩7,354 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩6,003 | ₩6,848 | ₩5,628 | ₩5,684 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,628 | ₩6,285 | ₩4,690 | ₩6,003 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,097 | ₩6,247 | ₩5,628 | ₩6,238 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,097 | ₩6,472 | ₩6,097 | ₩6,125 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,360 | ₩6,454 | ₩6,060 | ₩6,097 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,472 | ₩6,472 | ₩5,928 | ₩6,050 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,472 | ₩6,472 | ₩6,341 | ₩6,472 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,566 | ₩6,566 | ₩6,350 | ₩6,500 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,566 | ₩6,566 | ₩6,454 | ₩6,519 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,566 | ₩6,566 | ₩6,303 | ₩6,557 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,566 | ₩6,566 | ₩6,378 | ₩6,557 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,622 | ₩6,622 | ₩6,378 | ₩6,585 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,035 | ₩7,185 | ₩6,575 | ₩6,688 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,223 | ₩7,298 | ₩7,129 | ₩7,288 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,988 | ₩7,317 | ₩6,988 | ₩7,298 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,382 | ₩7,401 | ₩6,848 | ₩7,204 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,579 | ₩7,739 | ₩7,035 | ₩7,420 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,701 | ₩7,879 | ₩7,035 | ₩7,739 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,513 | ₩8,039 | ₩7,317 | ₩7,936 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,161 | ₩8,555 | ₩7,992 | ₩8,292 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,301 | ₩8,433 | ₩8,255 | ₩8,255 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,911 | ₩8,911 | ₩8,283 | ₩8,705 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,061 | ₩9,183 | ₩8,555 | ₩8,911 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,224 | ₩10,224 | ₩8,911 | ₩9,568 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,724 | ₩10,506 | ₩8,724 | ₩10,177 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,568 | ₩9,568 | ₩8,648 | ₩8,724 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,286 | ₩12,007 | ₩8,817 | ₩9,849 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,724 | ₩9,146 | ₩8,301 | ₩8,620 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,911 | ₩8,911 | ₩8,442 | ₩8,817 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,386 | ₩8,658 | ₩8,255 | ₩8,630 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,517 | ₩8,517 | ₩8,255 | ₩8,386 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,452 | ₩8,677 | ₩8,255 | ₩8,498 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,146 | ₩9,146 | ₩8,536 | ₩8,705 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,193 | ₩9,202 | ₩8,452 | ₩8,911 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,817 | ₩9,549 | ₩8,817 | ₩9,333 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,099 | ₩9,474 | ₩8,452 | ₩8,452 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,911 | ₩9,014 | ₩8,592 | ₩8,592 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,442 | ₩8,677 | ₩7,973 | ₩8,508 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,399 | ₩9,399 | ₩8,358 | ₩8,442 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,568 | ₩10,037 | ₩9,502 | ₩9,755 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,568 | ₩9,568 | ₩8,977 | ₩9,568 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,568 | ₩9,943 | ₩9,568 | ₩9,662 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,693 | ₩10,693 | ₩9,943 | ₩9,943 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,318 | ₩10,881 | ₩10,224 | ₩10,693 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,069 | ₩11,069 | ₩10,412 | ₩10,506 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,506 | ₩11,115 | ₩10,421 | ₩10,975 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,444 | ₩11,444 | ₩10,637 | ₩10,787 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,506 | ₩11,069 | ₩10,506 | ₩10,881 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,631 | ₩11,913 | ₩10,693 | ₩10,693 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,194 | ₩12,663 | ₩11,350 | ₩11,444 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,226 | ₩13,226 | ₩12,569 | ₩12,851 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,883 | ₩13,883 | ₩12,569 | ₩12,569 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,320 | ₩14,445 | ₩13,226 | ₩13,695 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,320 | ₩13,789 | ₩13,132 | ₩13,461 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩13,038 | ₩13,507 | ₩12,851 | ₩13,226 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,976 | ₩14,445 | ₩13,132 | ₩13,320 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,226 | ₩14,258 | ₩13,132 | ₩13,601 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,445 | ₩14,727 | ₩13,883 | ₩13,883 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,070 | ₩15,196 | ₩13,976 | ₩14,164 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,414 | ₩14,258 | ₩13,132 | ₩13,695 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,132 | ₩14,164 | ₩12,851 | ₩13,226 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,070 | ₩14,727 | ₩13,554 | ₩13,601 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,057 | ₩14,539 | ₩13,057 | ₩13,883 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,320 | ₩14,164 | ₩13,132 | ₩13,226 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,038 | ₩14,445 | ₩13,038 | ₩13,226 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,445 | ₩14,455 | ₩10,318 | ₩13,132 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,258 | ₩14,408 | ₩13,423 | ₩13,695 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,477 | ₩15,477 | ₩14,539 | ₩14,539 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,946 | ₩16,790 | ₩14,164 | ₩15,196 | -4.71% | 3.3만 |
|---|