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 | ₩10,636 | ₩11,223 | ₩10,636 | ₩11,049 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,836 | ₩11,250 | ₩10,542 | ₩10,723 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,302 | ₩10,409 | ₩9,782 | ₩10,389 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,529 | ₩10,649 | ₩9,755 | ₩10,235 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,874 | ₩11,236 | ₩8,701 | ₩10,009 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,009 | ₩10,009 | ₩8,914 | ₩9,155 | -8.53% | 2만 |
| 2026.10.01 | ₩9,288 | ₩9,728 | ₩8,641 | ₩8,941 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,821 | ₩9,008 | ₩8,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,527 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,701 | ₩9,308 | ₩8,661 | ₩8,954 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,915 | ₩10,732 | ₩8,687 | ₩8,968 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,689 | ₩10,689 | ₩9,615 | ₩9,942 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,396 | ₩10,476 | ₩9,355 | ₩10,302 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,009 | ₩10,636 | ₩9,808 | ₩10,195 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,582 | ₩10,796 | ₩10,115 | ₩10,142 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,235 | ₩10,262 | ₩9,481 | ₩9,995 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,409 | ₩10,943 | ₩9,648 | ₩9,835 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,476 | ₩11,276 | ₩9,822 | ₩10,462 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,743 | ₩12,850 | ₩9,622 | ₩10,142 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,890 | ₩12,197 | ₩10,796 | ₩11,007 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,103 | ₩12,544 | ₩11,103 | ₩12,217 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,343 | ₩12,205 | ₩11,210 | ₩11,663 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,330 | ₩11,750 | ₩10,662 | ₩11,196 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,677 | ₩12,331 | ₩10,809 | ₩11,343 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩10,995 | ₩12,010 | ₩10,596 | ₩11,597 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,009 | ₩11,410 | ₩10,009 | ₩10,743 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,395 | ₩11,823 | ₩8,207 | ₩10,075 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,540 | ₩10,302 | ₩6,793 | ₩8,607 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,527 | ₩9,261 | ₩8,020 | ₩8,020 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,394 | ₩8,394 | ₩7,980 | ₩8,247 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩8,988 | ₩8,988 | ₩8,988 | ₩8,988 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,021 | ₩9,074 | ₩8,691 | ₩8,988 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,301 | ₩9,301 | ₩8,434 | ₩8,447 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,501 | ₩9,501 | ₩9,074 | ₩9,074 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,235 | ₩10,349 | ₩8,808 | ₩9,675 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,408 | ₩10,609 | ₩9,355 | ₩10,409 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,701 | ₩9,782 | ₩8,674 | ₩9,675 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,247 | ₩9,301 | ₩8,000 | ₩9,081 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,461 | ₩8,461 | ₩7,723 | ₩8,314 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,740 | ₩8,741 | ₩7,727 | ₩8,741 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,246 | ₩9,074 | ₩6,966 | ₩8,514 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,485 | ₩7,433 | ₩5,338 | ₩7,159 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,335 | ₩6,813 | ₩5,551 | ₩5,551 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,512 | ₩6,512 | ₩5,872 | ₩6,125 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,379 | ₩6,379 | ₩5,738 | ₩6,085 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,819 | ₩6,819 | ₩5,885 | ₩6,205 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,592 | ₩6,672 | ₩6,406 | ₩6,566 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,859 | ₩7,033 | ₩6,726 | ₩6,739 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,139 | ₩7,433 | ₩6,939 | ₩6,939 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,212 | ₩7,433 | ₩7,139 | ₩7,433 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,006 | ₩7,740 | ₩6,406 | ₩7,647 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,752 | ₩6,806 | ₩6,739 | ₩6,739 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,926 | ₩6,993 | ₩6,926 | ₩6,993 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,846 | ₩6,846 | ₩6,739 | ₩6,806 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,233 | ₩7,233 | ₩7,233 | ₩7,233 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,240 | ₩7,240 | ₩7,240 | ₩7,240 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,739 | ₩7,240 | ₩6,739 | ₩7,240 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,139 | ₩7,139 | ₩7,139 | ₩7,139 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,086 | ₩7,480 | ₩7,086 | ₩7,139 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,939 | ₩7,126 | ₩6,739 | ₩7,126 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,739 | ₩6,739 | ₩6,739 | ₩6,739 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,453 | ₩7,493 | ₩6,739 | ₩6,739 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,975 | ₩7,304 | ₩6,958 | ₩7,304 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,833 | ₩7,833 | ₩7,366 | ₩7,366 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,672 | ₩7,193 | ₩6,459 | ₩7,193 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,472 | ₩6,612 | ₩6,472 | ₩6,612 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,752 | ₩6,752 | ₩6,752 | ₩6,752 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,786 | ₩6,786 | ₩6,679 | ₩6,679 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,606 | ₩6,979 | ₩6,446 | ₩6,833 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,712 | ₩7,139 | ₩6,412 | ₩6,446 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,926 | ₩7,033 | ₩6,766 | ₩6,835 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,806 | ₩7,059 | ₩6,459 | ₩6,766 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,913 | ₩7,039 | ₩6,325 | ₩6,552 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩6,989 | ₩7,113 | ₩6,512 | ₩7,073 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,192 | ₩7,113 | ₩6,192 | ₩6,666 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,139 | ₩6,459 | ₩6,072 | ₩6,165 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,299 | ₩6,566 | ₩6,152 | ₩6,192 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,590 | ₩6,590 | ₩6,165 | ₩6,339 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,750 | ₩7,126 | ₩6,172 | ₩6,432 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,793 | ₩6,833 | ₩6,406 | ₩6,819 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,446 | ₩6,906 | ₩6,432 | ₩6,459 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,672 | ₩6,839 | ₩6,339 | ₩6,446 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,606 | ₩6,933 | ₩6,195 | ₩6,539 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,619 | ₩6,779 | ₩6,486 | ₩6,646 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,732 | ₩6,806 | ₩6,352 | ₩6,659 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,699 | ₩6,736 | ₩6,699 | ₩6,732 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,406 | ₩7,406 | ₩6,125 | ₩6,706 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,712 | ₩7,393 | ₩6,085 | ₩7,206 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,687 | ₩8,100 | ₩6,779 | ₩7,099 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,793 | ₩8,000 | ₩7,409 | ₩7,593 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,633 | ₩8,541 | ₩6,819 | ₩7,740 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,073 | ₩8,007 | ₩6,272 | ₩7,620 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,689 | ₩7,193 | ₩5,521 | ₩6,847 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,100 | ₩6,128 | ₩5,511 | ₩5,511 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,371 | ₩6,446 | ₩5,698 | ₩6,081 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,586 | ₩6,586 | ₩6,371 | ₩6,539 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,446 | ₩6,819 | ₩6,418 | ₩6,492 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,838 | ₩7,202 | ₩6,744 | ₩6,744 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,941 | ₩7,660 | ₩6,632 | ₩7,025 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,446 | ₩7,146 | ₩5,857 | ₩7,146 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,792 | ₩6,446 | ₩5,745 | ₩6,016 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,259 | ₩6,352 | ₩5,792 | ₩5,801 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,231 | ₩6,259 | ₩6,165 | ₩6,259 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,072 | ₩6,371 | ₩6,072 | ₩6,259 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,885 | ₩6,259 | ₩5,885 | ₩6,259 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,081 | ₩6,446 | ₩5,642 | ₩5,913 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,165 | ₩6,343 | ₩6,081 | ₩6,081 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,165 | ₩6,259 | ₩6,165 | ₩6,165 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,212 | ₩6,212 | ₩6,165 | ₩6,212 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,165 | ₩6,259 | ₩6,165 | ₩6,165 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,530 | ₩6,530 | ₩6,184 | ₩6,446 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,726 | ₩6,819 | ₩6,212 | ₩6,520 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,175 | ₩6,819 | ₩6,165 | ₩6,632 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,165 | ₩6,819 | ₩6,165 | ₩6,352 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,380 | ₩6,380 | ₩6,165 | ₩6,352 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,315 | ₩6,539 | ₩6,249 | ₩6,380 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,978 | ₩6,436 | ₩5,978 | ₩6,333 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,165 | ₩6,203 | ₩6,137 | ₩6,137 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,632 | ₩6,632 | ₩6,165 | ₩6,165 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,670 | ₩6,819 | ₩5,670 | ₩6,492 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,605 | ₩5,969 | ₩5,502 | ₩5,782 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,708 | ₩6,025 | ₩5,511 | ₩5,511 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,539 | ₩6,539 | ₩5,885 | ₩6,025 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,586 | ₩6,716 | ₩6,203 | ₩6,203 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,623 | ₩6,922 | ₩6,446 | ₩6,726 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,697 | ₩7,697 | ₩6,913 | ₩7,165 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,072 | ₩7,800 | ₩5,736 | ₩7,473 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,922 | ₩7,118 | ₩6,137 | ₩6,137 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,286 | ₩7,426 | ₩7,053 | ₩7,062 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,501 | ₩7,940 | ₩7,053 | ₩7,071 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,567 | ₩7,940 | ₩7,510 | ₩7,510 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,473 | ₩7,940 | ₩7,212 | ₩7,482 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,184 | ₩7,212 | ₩6,632 | ₩7,212 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,764 | ₩7,426 | ₩4,671 | ₩6,829 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,923 | ₩5,315 | ₩4,512 | ₩4,764 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,858 | ₩4,858 | ₩4,484 | ₩4,484 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,063 | ₩6,063 | ₩4,951 | ₩5,044 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,063 | ₩6,128 | ₩5,614 | ₩5,726 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,820 | ₩6,427 | ₩5,567 | ₩5,661 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,605 | ₩6,072 | ₩5,567 | ₩5,595 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,894 | ₩6,072 | ₩5,530 | ₩5,530 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,595 | ₩6,539 | ₩5,343 | ₩6,072 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,586 | ₩5,726 | ₩5,325 | ₩5,558 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,894 | ₩6,035 | ₩5,437 | ₩5,521 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,885 | ₩6,548 | ₩5,885 | ₩6,035 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,754 | ₩6,754 | ₩5,885 | ₩6,249 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,109 | ₩7,025 | ₩5,988 | ₩6,838 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,455 | ₩6,819 | ₩5,978 | ₩6,221 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,539 | ₩6,688 | ₩6,352 | ₩6,651 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,446 | ₩6,530 | ₩6,324 | ₩6,530 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,632 | ₩7,006 | ₩6,446 | ₩6,539 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,426 | ₩7,426 | ₩7,165 | ₩7,426 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,006 | ₩8,034 | ₩7,174 | ₩7,660 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,464 | ₩8,407 | ₩7,006 | ₩8,127 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,184 | ₩6,380 | ₩6,184 | ₩6,259 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,511 | ₩6,716 | ₩6,315 | ₩6,595 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,446 | ₩6,959 | ₩6,446 | ₩6,716 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,623 | ₩6,623 | ₩6,446 | ₩6,623 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,502 | ₩6,959 | ₩6,502 | ₩6,950 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,502 | ₩6,698 | ₩6,502 | ₩6,698 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,763 | ₩6,763 | ₩6,567 | ₩6,735 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,632 | ₩6,997 | ₩6,474 | ₩6,913 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,548 | ₩6,726 | ₩6,548 | ₩6,726 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,632 | ₩6,819 | ₩6,277 | ₩6,819 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,446 | ₩7,099 | ₩6,446 | ₩6,885 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,483 | ₩7,053 | ₩6,072 | ₩6,978 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,025 | ₩8,034 | ₩5,670 | ₩6,978 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,203 | ₩6,726 | ₩6,137 | ₩6,632 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,277 | ₩7,006 | ₩6,128 | ₩6,614 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,903 | ₩6,903 | ₩6,277 | ₩6,296 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,455 | ₩6,894 | ₩6,044 | ₩6,595 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,876 | ₩6,903 | ₩5,876 | ₩6,455 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,586 | ₩6,642 | ₩5,194 | ₩5,838 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,632 | ₩6,772 | ₩6,539 | ₩6,586 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,530 | ₩6,819 | ₩6,483 | ₩6,726 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,632 | ₩6,801 | ₩6,352 | ₩6,352 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,464 | ₩6,819 | ₩6,100 | ₩6,586 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,810 | ₩7,006 | ₩6,446 | ₩6,586 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,632 | ₩6,716 | ₩6,446 | ₩6,446 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,418 | ₩6,679 | ₩6,371 | ₩6,446 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,006 | ₩7,006 | ₩6,371 | ₩6,418 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,127 | ₩7,127 | ₩5,969 | ₩6,838 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,698 | ₩7,819 | ₩5,698 | ₩7,324 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,978 | ₩6,819 | ₩5,605 | ₩5,661 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,605 | ₩6,259 | ₩4,671 | ₩5,978 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,072 | ₩6,221 | ₩5,605 | ₩6,212 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,072 | ₩6,446 | ₩6,072 | ₩6,100 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,333 | ₩6,427 | ₩6,035 | ₩6,072 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,446 | ₩6,446 | ₩5,904 | ₩6,025 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,446 | ₩6,446 | ₩6,315 | ₩6,446 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,539 | ₩6,539 | ₩6,324 | ₩6,474 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,539 | ₩6,539 | ₩6,427 | ₩6,492 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,539 | ₩6,539 | ₩6,277 | ₩6,530 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,539 | ₩6,539 | ₩6,352 | ₩6,530 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,595 | ₩6,595 | ₩6,352 | ₩6,558 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,006 | ₩7,155 | ₩6,548 | ₩6,660 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,193 | ₩7,268 | ₩7,099 | ₩7,258 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,959 | ₩7,286 | ₩6,959 | ₩7,268 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,352 | ₩7,370 | ₩6,819 | ₩7,174 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,548 | ₩7,707 | ₩7,006 | ₩7,389 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,669 | ₩7,847 | ₩7,006 | ₩7,707 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,482 | ₩8,006 | ₩7,286 | ₩7,903 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,127 | ₩8,519 | ₩7,959 | ₩8,258 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,267 | ₩8,398 | ₩8,220 | ₩8,220 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,874 | ₩8,874 | ₩8,248 | ₩8,669 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,024 | ₩9,145 | ₩8,519 | ₩8,874 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,182 | ₩10,182 | ₩8,874 | ₩9,528 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,687 | ₩10,462 | ₩8,687 | ₩10,135 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,528 | ₩9,528 | ₩8,613 | ₩8,687 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,248 | ₩11,957 | ₩8,781 | ₩9,808 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,687 | ₩9,108 | ₩8,267 | ₩8,585 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,874 | ₩8,874 | ₩8,407 | ₩8,781 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,351 | ₩8,622 | ₩8,220 | ₩8,594 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,482 | ₩8,482 | ₩8,220 | ₩8,351 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,417 | ₩8,641 | ₩8,220 | ₩8,463 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,108 | ₩9,108 | ₩8,501 | ₩8,669 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,155 | ₩9,164 | ₩8,417 | ₩8,874 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,781 | ₩9,510 | ₩8,781 | ₩9,295 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,061 | ₩9,435 | ₩8,417 | ₩8,417 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,874 | ₩8,977 | ₩8,557 | ₩8,557 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,407 | ₩8,641 | ₩7,940 | ₩8,473 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,360 | ₩9,360 | ₩8,323 | ₩8,407 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,528 | ₩9,995 | ₩9,463 | ₩9,715 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,528 | ₩9,528 | ₩8,940 | ₩9,528 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,528 | ₩9,902 | ₩9,528 | ₩9,622 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,649 | ₩10,649 | ₩9,902 | ₩9,902 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,275 | ₩10,836 | ₩10,182 | ₩10,649 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,023 | ₩11,023 | ₩10,369 | ₩10,462 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,462 | ₩11,070 | ₩10,378 | ₩10,929 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,396 | ₩11,396 | ₩10,593 | ₩10,743 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,462 | ₩11,023 | ₩10,462 | ₩10,836 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,583 | ₩11,864 | ₩10,649 | ₩10,649 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,144 | ₩12,611 | ₩11,303 | ₩11,396 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,171 | ₩13,171 | ₩12,517 | ₩12,798 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,825 | ₩13,825 | ₩12,517 | ₩12,517 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,265 | ₩14,386 | ₩13,171 | ₩13,638 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,265 | ₩13,732 | ₩13,078 | ₩13,405 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩12,984 | ₩13,452 | ₩12,798 | ₩13,171 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,919 | ₩14,386 | ₩13,078 | ₩13,265 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,171 | ₩14,199 | ₩13,078 | ₩13,545 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,386 | ₩14,666 | ₩13,825 | ₩13,825 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,012 | ₩15,133 | ₩13,919 | ₩14,105 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,358 | ₩14,199 | ₩13,078 | ₩13,638 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,078 | ₩14,105 | ₩12,798 | ₩13,171 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,012 | ₩14,666 | ₩13,498 | ₩13,545 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,003 | ₩14,479 | ₩13,003 | ₩13,825 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,265 | ₩14,105 | ₩13,078 | ₩13,171 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩12,984 | ₩14,386 | ₩12,984 | ₩13,171 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,386 | ₩14,395 | ₩10,275 | ₩13,078 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,199 | ₩14,348 | ₩13,367 | ₩13,638 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,413 | ₩15,413 | ₩14,479 | ₩14,479 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,880 | ₩16,721 | ₩14,105 | ₩15,133 | -4.71% | 3.3만 |
|---|