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 | ₩10,638 | ₩11,226 | ₩10,638 | ₩11,052 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,838 | ₩11,252 | ₩10,545 | ₩10,725 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,305 | ₩10,411 | ₩9,784 | ₩10,391 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,531 | ₩10,652 | ₩9,757 | ₩10,238 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,876 | ₩11,239 | ₩8,703 | ₩10,011 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,011 | ₩10,011 | ₩8,916 | ₩9,157 | -8.53% | 2만 |
| 2026.10.01 | ₩9,290 | ₩9,731 | ₩8,643 | ₩8,943 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,823 | ₩9,010 | ₩8,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,529 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,703 | ₩9,310 | ₩8,663 | ₩8,956 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,917 | ₩10,734 | ₩8,689 | ₩8,970 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,692 | ₩10,692 | ₩9,617 | ₩9,944 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,398 | ₩10,478 | ₩9,357 | ₩10,305 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,011 | ₩10,638 | ₩9,811 | ₩10,198 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,585 | ₩10,798 | ₩10,118 | ₩10,144 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,238 | ₩10,265 | ₩9,484 | ₩9,998 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,411 | ₩10,945 | ₩9,651 | ₩9,837 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,478 | ₩11,279 | ₩9,824 | ₩10,465 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,745 | ₩12,853 | ₩9,624 | ₩10,144 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,893 | ₩12,200 | ₩10,798 | ₩11,009 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,105 | ₩12,547 | ₩11,105 | ₩12,220 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,346 | ₩12,208 | ₩11,212 | ₩11,666 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,332 | ₩11,753 | ₩10,665 | ₩11,199 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,679 | ₩12,333 | ₩10,812 | ₩11,346 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩10,997 | ₩12,013 | ₩10,598 | ₩11,599 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,011 | ₩11,412 | ₩10,011 | ₩10,745 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,397 | ₩11,826 | ₩8,209 | ₩10,078 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,542 | ₩10,305 | ₩6,794 | ₩8,609 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,529 | ₩9,263 | ₩8,022 | ₩8,022 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,396 | ₩8,396 | ₩7,982 | ₩8,249 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩8,990 | ₩8,990 | ₩8,990 | ₩8,990 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,023 | ₩9,077 | ₩8,693 | ₩8,990 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,303 | ₩9,303 | ₩8,436 | ₩8,449 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,504 | ₩9,504 | ₩9,077 | ₩9,077 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,238 | ₩10,351 | ₩8,810 | ₩9,677 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,410 | ₩10,612 | ₩9,357 | ₩10,411 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,703 | ₩9,784 | ₩8,676 | ₩9,677 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,249 | ₩9,303 | ₩8,002 | ₩9,083 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,463 | ₩8,463 | ₩7,724 | ₩8,316 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,742 | ₩8,743 | ₩7,728 | ₩8,743 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,248 | ₩9,077 | ₩6,968 | ₩8,516 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,486 | ₩7,435 | ₩5,339 | ₩7,161 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,336 | ₩6,814 | ₩5,553 | ₩5,553 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,514 | ₩6,514 | ₩5,873 | ₩6,127 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,380 | ₩6,380 | ₩5,740 | ₩6,087 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,821 | ₩6,821 | ₩5,886 | ₩6,207 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,594 | ₩6,674 | ₩6,407 | ₩6,567 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,861 | ₩7,034 | ₩6,727 | ₩6,741 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,141 | ₩7,435 | ₩6,941 | ₩6,941 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,213 | ₩7,435 | ₩7,141 | ₩7,435 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,008 | ₩7,742 | ₩6,407 | ₩7,648 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,754 | ₩6,807 | ₩6,741 | ₩6,741 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,928 | ₩6,994 | ₩6,928 | ₩6,994 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,847 | ₩6,847 | ₩6,741 | ₩6,807 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,235 | ₩7,235 | ₩7,235 | ₩7,235 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,241 | ₩7,241 | ₩7,241 | ₩7,241 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,741 | ₩7,241 | ₩6,741 | ₩7,241 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,141 | ₩7,141 | ₩7,141 | ₩7,141 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,088 | ₩7,481 | ₩7,088 | ₩7,141 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,941 | ₩7,128 | ₩6,741 | ₩7,128 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,741 | ₩6,741 | ₩6,741 | ₩6,741 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,455 | ₩7,495 | ₩6,741 | ₩6,741 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,977 | ₩7,305 | ₩6,960 | ₩7,305 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,835 | ₩7,835 | ₩7,368 | ₩7,368 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,674 | ₩7,195 | ₩6,460 | ₩7,195 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,474 | ₩6,614 | ₩6,474 | ₩6,614 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,754 | ₩6,754 | ₩6,754 | ₩6,754 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,787 | ₩6,787 | ₩6,681 | ₩6,681 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,607 | ₩6,981 | ₩6,447 | ₩6,834 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,714 | ₩7,141 | ₩6,414 | ₩6,447 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,928 | ₩7,034 | ₩6,767 | ₩6,837 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,807 | ₩7,061 | ₩6,460 | ₩6,767 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,914 | ₩7,041 | ₩6,327 | ₩6,554 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩6,990 | ₩7,114 | ₩6,514 | ₩7,074 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,193 | ₩7,114 | ₩6,193 | ₩6,667 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,140 | ₩6,460 | ₩6,073 | ₩6,167 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,300 | ₩6,567 | ₩6,153 | ₩6,193 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,591 | ₩6,591 | ₩6,167 | ₩6,340 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,751 | ₩7,128 | ₩6,173 | ₩6,434 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,794 | ₩6,834 | ₩6,407 | ₩6,821 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,447 | ₩6,908 | ₩6,434 | ₩6,460 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,674 | ₩6,841 | ₩6,340 | ₩6,447 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,607 | ₩6,934 | ₩6,196 | ₩6,540 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,621 | ₩6,781 | ₩6,487 | ₩6,647 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,734 | ₩6,807 | ₩6,354 | ₩6,661 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,701 | ₩6,738 | ₩6,701 | ₩6,734 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,408 | ₩7,408 | ₩6,127 | ₩6,707 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,714 | ₩7,395 | ₩6,087 | ₩7,208 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,688 | ₩8,102 | ₩6,781 | ₩7,101 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,795 | ₩8,002 | ₩7,411 | ₩7,595 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,635 | ₩8,543 | ₩6,821 | ₩7,742 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,074 | ₩8,009 | ₩6,274 | ₩7,622 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,690 | ₩7,195 | ₩5,522 | ₩6,849 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,101 | ₩6,129 | ₩5,513 | ₩5,513 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,372 | ₩6,447 | ₩5,700 | ₩6,083 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,587 | ₩6,587 | ₩6,372 | ₩6,540 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,447 | ₩6,821 | ₩6,419 | ₩6,494 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,839 | ₩7,204 | ₩6,746 | ₩6,746 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,942 | ₩7,662 | ₩6,634 | ₩7,026 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,447 | ₩7,148 | ₩5,858 | ₩7,148 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,793 | ₩6,447 | ₩5,746 | ₩6,017 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,260 | ₩6,354 | ₩5,793 | ₩5,802 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,232 | ₩6,260 | ₩6,167 | ₩6,260 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,073 | ₩6,372 | ₩6,073 | ₩6,260 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,886 | ₩6,260 | ₩5,886 | ₩6,260 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,083 | ₩6,447 | ₩5,643 | ₩5,914 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,167 | ₩6,344 | ₩6,083 | ₩6,083 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,167 | ₩6,260 | ₩6,167 | ₩6,167 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,213 | ₩6,213 | ₩6,167 | ₩6,213 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,167 | ₩6,260 | ₩6,167 | ₩6,167 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,531 | ₩6,531 | ₩6,185 | ₩6,447 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,727 | ₩6,821 | ₩6,213 | ₩6,522 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,176 | ₩6,821 | ₩6,167 | ₩6,634 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,167 | ₩6,821 | ₩6,167 | ₩6,354 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,382 | ₩6,382 | ₩6,167 | ₩6,354 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,316 | ₩6,540 | ₩6,251 | ₩6,382 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,980 | ₩6,438 | ₩5,980 | ₩6,335 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,167 | ₩6,204 | ₩6,139 | ₩6,139 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,634 | ₩6,634 | ₩6,167 | ₩6,167 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,672 | ₩6,821 | ₩5,672 | ₩6,494 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,606 | ₩5,971 | ₩5,503 | ₩5,784 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,709 | ₩6,027 | ₩5,513 | ₩5,513 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,540 | ₩6,540 | ₩5,886 | ₩6,027 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,587 | ₩6,718 | ₩6,204 | ₩6,204 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,625 | ₩6,924 | ₩6,447 | ₩6,727 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,699 | ₩7,699 | ₩6,914 | ₩7,166 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,073 | ₩7,802 | ₩5,737 | ₩7,475 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,924 | ₩7,120 | ₩6,139 | ₩6,139 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,288 | ₩7,428 | ₩7,054 | ₩7,064 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,503 | ₩7,942 | ₩7,054 | ₩7,073 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,568 | ₩7,942 | ₩7,512 | ₩7,512 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,475 | ₩7,942 | ₩7,213 | ₩7,484 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,185 | ₩7,213 | ₩6,634 | ₩7,213 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,765 | ₩7,428 | ₩4,672 | ₩6,830 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,924 | ₩5,316 | ₩4,513 | ₩4,765 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,859 | ₩4,859 | ₩4,485 | ₩4,485 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,064 | ₩6,064 | ₩4,952 | ₩5,046 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,064 | ₩6,129 | ₩5,615 | ₩5,728 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,821 | ₩6,428 | ₩5,569 | ₩5,662 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,606 | ₩6,073 | ₩5,569 | ₩5,597 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,896 | ₩6,073 | ₩5,531 | ₩5,531 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,597 | ₩6,540 | ₩5,344 | ₩6,073 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,587 | ₩5,728 | ₩5,326 | ₩5,559 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,896 | ₩6,036 | ₩5,438 | ₩5,522 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,886 | ₩6,550 | ₩5,886 | ₩6,036 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,755 | ₩6,755 | ₩5,886 | ₩6,251 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,111 | ₩7,026 | ₩5,989 | ₩6,839 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,456 | ₩6,821 | ₩5,980 | ₩6,223 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,540 | ₩6,690 | ₩6,354 | ₩6,653 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,447 | ₩6,531 | ₩6,326 | ₩6,531 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,634 | ₩7,008 | ₩6,447 | ₩6,540 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,428 | ₩7,428 | ₩7,166 | ₩7,428 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,007 | ₩8,035 | ₩7,176 | ₩7,662 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,465 | ₩8,409 | ₩7,008 | ₩8,129 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,185 | ₩6,382 | ₩6,185 | ₩6,260 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,512 | ₩6,718 | ₩6,316 | ₩6,597 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,447 | ₩6,961 | ₩6,447 | ₩6,718 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,625 | ₩6,625 | ₩6,447 | ₩6,625 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,503 | ₩6,961 | ₩6,503 | ₩6,952 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,503 | ₩6,699 | ₩6,503 | ₩6,699 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,765 | ₩6,765 | ₩6,569 | ₩6,737 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,634 | ₩6,998 | ₩6,475 | ₩6,914 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,550 | ₩6,727 | ₩6,550 | ₩6,727 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,634 | ₩6,821 | ₩6,279 | ₩6,821 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,447 | ₩7,101 | ₩6,447 | ₩6,886 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,484 | ₩7,054 | ₩6,073 | ₩6,980 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,027 | ₩8,035 | ₩5,672 | ₩6,980 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,204 | ₩6,727 | ₩6,139 | ₩6,634 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,279 | ₩7,008 | ₩6,129 | ₩6,615 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,905 | ₩6,905 | ₩6,279 | ₩6,298 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,456 | ₩6,896 | ₩6,045 | ₩6,597 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,877 | ₩6,905 | ₩5,877 | ₩6,456 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,587 | ₩6,643 | ₩5,195 | ₩5,840 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,634 | ₩6,774 | ₩6,540 | ₩6,587 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,531 | ₩6,821 | ₩6,484 | ₩6,727 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,634 | ₩6,802 | ₩6,354 | ₩6,354 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,466 | ₩6,821 | ₩6,101 | ₩6,587 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,811 | ₩7,008 | ₩6,447 | ₩6,587 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,634 | ₩6,718 | ₩6,447 | ₩6,447 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,419 | ₩6,681 | ₩6,372 | ₩6,447 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,008 | ₩7,008 | ₩6,372 | ₩6,419 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,129 | ₩7,129 | ₩5,971 | ₩6,839 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,700 | ₩7,821 | ₩5,700 | ₩7,325 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,980 | ₩6,821 | ₩5,606 | ₩5,662 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,606 | ₩6,260 | ₩4,672 | ₩5,980 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,073 | ₩6,223 | ₩5,606 | ₩6,213 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,073 | ₩6,447 | ₩6,073 | ₩6,101 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,335 | ₩6,428 | ₩6,036 | ₩6,073 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,447 | ₩6,447 | ₩5,905 | ₩6,027 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,447 | ₩6,447 | ₩6,316 | ₩6,447 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,540 | ₩6,540 | ₩6,326 | ₩6,475 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,540 | ₩6,540 | ₩6,428 | ₩6,494 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,540 | ₩6,540 | ₩6,279 | ₩6,531 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,540 | ₩6,540 | ₩6,354 | ₩6,531 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,597 | ₩6,597 | ₩6,354 | ₩6,559 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,008 | ₩7,157 | ₩6,550 | ₩6,662 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,195 | ₩7,269 | ₩7,101 | ₩7,260 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,961 | ₩7,288 | ₩6,961 | ₩7,269 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,353 | ₩7,372 | ₩6,821 | ₩7,176 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,550 | ₩7,708 | ₩7,008 | ₩7,391 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,671 | ₩7,849 | ₩7,008 | ₩7,708 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,484 | ₩8,007 | ₩7,288 | ₩7,905 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,129 | ₩8,521 | ₩7,961 | ₩8,260 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,269 | ₩8,400 | ₩8,222 | ₩8,222 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,876 | ₩8,876 | ₩8,250 | ₩8,671 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,026 | ₩9,147 | ₩8,521 | ₩8,876 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,184 | ₩10,184 | ₩8,876 | ₩9,530 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,689 | ₩10,465 | ₩8,689 | ₩10,138 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,530 | ₩9,530 | ₩8,615 | ₩8,689 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,250 | ₩11,960 | ₩8,783 | ₩9,811 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,689 | ₩9,110 | ₩8,269 | ₩8,587 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,876 | ₩8,876 | ₩8,409 | ₩8,783 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,353 | ₩8,624 | ₩8,222 | ₩8,596 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,484 | ₩8,484 | ₩8,222 | ₩8,353 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,419 | ₩8,643 | ₩8,222 | ₩8,465 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,110 | ₩9,110 | ₩8,503 | ₩8,671 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,157 | ₩9,166 | ₩8,419 | ₩8,876 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,783 | ₩9,512 | ₩8,783 | ₩9,297 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,063 | ₩9,437 | ₩8,419 | ₩8,419 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,876 | ₩8,979 | ₩8,559 | ₩8,559 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,409 | ₩8,643 | ₩7,942 | ₩8,475 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,362 | ₩9,362 | ₩8,325 | ₩8,409 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,530 | ₩9,998 | ₩9,465 | ₩9,717 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,530 | ₩9,530 | ₩8,942 | ₩9,530 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,530 | ₩9,904 | ₩9,530 | ₩9,624 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,652 | ₩10,652 | ₩9,904 | ₩9,904 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,278 | ₩10,838 | ₩10,184 | ₩10,652 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,025 | ₩11,025 | ₩10,371 | ₩10,465 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,465 | ₩11,072 | ₩10,381 | ₩10,932 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,399 | ₩11,399 | ₩10,596 | ₩10,745 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,465 | ₩11,025 | ₩10,465 | ₩10,838 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,586 | ₩11,866 | ₩10,652 | ₩10,652 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,147 | ₩12,614 | ₩11,306 | ₩11,399 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,174 | ₩13,174 | ₩12,520 | ₩12,801 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,828 | ₩13,828 | ₩12,520 | ₩12,520 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,268 | ₩14,389 | ₩13,174 | ₩13,642 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,268 | ₩13,735 | ₩13,081 | ₩13,408 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩12,988 | ₩13,455 | ₩12,801 | ₩13,174 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,922 | ₩14,389 | ₩13,081 | ₩13,268 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,174 | ₩14,202 | ₩13,081 | ₩13,548 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,389 | ₩14,669 | ₩13,828 | ₩13,828 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,015 | ₩15,137 | ₩13,922 | ₩14,109 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,361 | ₩14,202 | ₩13,081 | ₩13,642 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,081 | ₩14,109 | ₩12,801 | ₩13,174 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,015 | ₩14,669 | ₩13,501 | ₩13,548 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,006 | ₩14,482 | ₩13,006 | ₩13,828 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,268 | ₩14,109 | ₩13,081 | ₩13,174 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩12,988 | ₩14,389 | ₩12,988 | ₩13,174 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,389 | ₩14,398 | ₩10,278 | ₩13,081 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,202 | ₩14,352 | ₩13,371 | ₩13,642 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,417 | ₩15,417 | ₩14,482 | ₩14,482 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,884 | ₩16,725 | ₩14,109 | ₩15,137 | -4.71% | 3.3만 |
|---|