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 | ₩10,653 | ₩11,242 | ₩10,653 | ₩11,068 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,854 | ₩11,268 | ₩10,560 | ₩10,740 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,319 | ₩10,426 | ₩9,798 | ₩10,406 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,546 | ₩10,667 | ₩9,771 | ₩10,252 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,889 | ₩11,255 | ₩8,715 | ₩10,025 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,025 | ₩10,025 | ₩8,929 | ₩9,170 | -8.53% | 2만 |
| 2026.10.01 | ₩9,303 | ₩9,744 | ₩8,655 | ₩8,956 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,836 | ₩9,023 | ₩8,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,541 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,715 | ₩9,323 | ₩8,675 | ₩8,969 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,932 | ₩10,750 | ₩8,702 | ₩8,983 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,707 | ₩10,707 | ₩9,631 | ₩9,958 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,413 | ₩10,493 | ₩9,370 | ₩10,319 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,025 | ₩10,653 | ₩9,825 | ₩10,212 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,600 | ₩10,814 | ₩10,132 | ₩10,159 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,252 | ₩10,279 | ₩9,497 | ₩10,012 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,426 | ₩10,961 | ₩9,664 | ₩9,851 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,493 | ₩11,295 | ₩9,838 | ₩10,480 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,760 | ₩12,871 | ₩9,638 | ₩10,159 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,910 | ₩12,217 | ₩10,814 | ₩11,025 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,121 | ₩12,565 | ₩11,121 | ₩12,237 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,362 | ₩12,225 | ₩11,228 | ₩11,683 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,348 | ₩11,770 | ₩10,680 | ₩11,215 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,696 | ₩12,351 | ₩10,827 | ₩11,362 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩11,013 | ₩12,030 | ₩10,613 | ₩11,616 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,025 | ₩11,429 | ₩10,025 | ₩10,760 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,409 | ₩11,843 | ₩8,221 | ₩10,092 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,552 | ₩10,319 | ₩6,804 | ₩8,622 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,541 | ₩9,277 | ₩8,034 | ₩8,034 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,408 | ₩8,408 | ₩7,993 | ₩8,261 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩9,003 | ₩9,003 | ₩9,003 | ₩9,003 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,036 | ₩9,089 | ₩8,706 | ₩9,003 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,317 | ₩9,317 | ₩8,448 | ₩8,461 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,517 | ₩9,517 | ₩9,089 | ₩9,089 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,252 | ₩10,366 | ₩8,822 | ₩9,691 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,424 | ₩10,627 | ₩9,370 | ₩10,426 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,715 | ₩9,798 | ₩8,688 | ₩9,691 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,261 | ₩9,317 | ₩8,013 | ₩9,096 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,475 | ₩8,475 | ₩7,735 | ₩8,328 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,753 | ₩8,755 | ₩7,739 | ₩8,755 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,258 | ₩9,089 | ₩6,978 | ₩8,528 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,494 | ₩7,445 | ₩5,347 | ₩7,171 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,345 | ₩6,824 | ₩5,561 | ₩5,561 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,523 | ₩6,523 | ₩5,881 | ₩6,135 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,389 | ₩6,389 | ₩5,748 | ₩6,095 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,830 | ₩6,830 | ₩5,895 | ₩6,216 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,603 | ₩6,683 | ₩6,416 | ₩6,577 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,871 | ₩7,044 | ₩6,737 | ₩6,750 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,151 | ₩7,445 | ₩6,951 | ₩6,951 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,223 | ₩7,445 | ₩7,151 | ₩7,445 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,018 | ₩7,753 | ₩6,416 | ₩7,659 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,764 | ₩6,817 | ₩6,750 | ₩6,750 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,937 | ₩7,004 | ₩6,937 | ₩7,004 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,857 | ₩6,857 | ₩6,750 | ₩6,817 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,245 | ₩7,245 | ₩7,245 | ₩7,245 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,252 | ₩7,252 | ₩7,252 | ₩7,252 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,750 | ₩7,252 | ₩6,750 | ₩7,252 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,151 | ₩7,151 | ₩7,151 | ₩7,151 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,098 | ₩7,492 | ₩7,098 | ₩7,151 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,951 | ₩7,138 | ₩6,750 | ₩7,138 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,750 | ₩6,750 | ₩6,750 | ₩6,750 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,465 | ₩7,506 | ₩6,750 | ₩6,750 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,987 | ₩7,316 | ₩6,970 | ₩7,316 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,846 | ₩7,846 | ₩7,379 | ₩7,379 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,683 | ₩7,205 | ₩6,470 | ₩7,205 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,483 | ₩6,623 | ₩6,483 | ₩6,623 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,764 | ₩6,764 | ₩6,764 | ₩6,764 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,797 | ₩6,797 | ₩6,690 | ₩6,690 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,617 | ₩6,991 | ₩6,456 | ₩6,844 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,724 | ₩7,151 | ₩6,423 | ₩6,456 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,937 | ₩7,044 | ₩6,777 | ₩6,847 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,817 | ₩7,071 | ₩6,470 | ₩6,777 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,924 | ₩7,051 | ₩6,336 | ₩6,563 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩7,000 | ₩7,125 | ₩6,523 | ₩7,084 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,202 | ₩7,125 | ₩6,202 | ₩6,677 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,149 | ₩6,470 | ₩6,082 | ₩6,176 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,309 | ₩6,577 | ₩6,162 | ₩6,202 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,601 | ₩6,601 | ₩6,176 | ₩6,349 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,761 | ₩7,138 | ₩6,182 | ₩6,443 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,804 | ₩6,844 | ₩6,416 | ₩6,830 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,456 | ₩6,917 | ₩6,443 | ₩6,470 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,683 | ₩6,851 | ₩6,349 | ₩6,456 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,617 | ₩6,944 | ₩6,205 | ₩6,550 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,630 | ₩6,790 | ₩6,496 | ₩6,657 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,744 | ₩6,817 | ₩6,363 | ₩6,670 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,710 | ₩6,748 | ₩6,710 | ₩6,744 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,419 | ₩7,419 | ₩6,135 | ₩6,717 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,724 | ₩7,405 | ₩6,095 | ₩7,218 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,699 | ₩8,114 | ₩6,790 | ₩7,111 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,806 | ₩8,013 | ₩7,421 | ₩7,606 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,646 | ₩8,555 | ₩6,830 | ₩7,753 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,084 | ₩8,020 | ₩6,282 | ₩7,632 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,698 | ₩7,205 | ₩5,530 | ₩6,859 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,110 | ₩6,138 | ₩5,521 | ₩5,521 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,381 | ₩6,456 | ₩5,708 | ₩6,091 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,597 | ₩6,597 | ₩6,381 | ₩6,550 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,456 | ₩6,830 | ₩6,428 | ₩6,503 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,849 | ₩7,214 | ₩6,756 | ₩6,756 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,952 | ₩7,673 | ₩6,643 | ₩7,036 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,456 | ₩7,158 | ₩5,867 | ₩7,158 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,801 | ₩6,456 | ₩5,754 | ₩6,026 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,269 | ₩6,363 | ₩5,801 | ₩5,811 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,241 | ₩6,269 | ₩6,176 | ₩6,269 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,082 | ₩6,381 | ₩6,082 | ₩6,269 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,895 | ₩6,269 | ₩5,895 | ₩6,269 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,091 | ₩6,456 | ₩5,652 | ₩5,923 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,176 | ₩6,353 | ₩6,091 | ₩6,091 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,176 | ₩6,269 | ₩6,176 | ₩6,176 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,222 | ₩6,222 | ₩6,176 | ₩6,222 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,176 | ₩6,269 | ₩6,176 | ₩6,176 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,540 | ₩6,540 | ₩6,194 | ₩6,456 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,737 | ₩6,830 | ₩6,222 | ₩6,531 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,185 | ₩6,830 | ₩6,176 | ₩6,643 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,176 | ₩6,830 | ₩6,176 | ₩6,363 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,391 | ₩6,391 | ₩6,176 | ₩6,363 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,325 | ₩6,550 | ₩6,260 | ₩6,391 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,988 | ₩6,447 | ₩5,988 | ₩6,344 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,176 | ₩6,213 | ₩6,147 | ₩6,147 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,643 | ₩6,643 | ₩6,176 | ₩6,176 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,680 | ₩6,830 | ₩5,680 | ₩6,503 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,614 | ₩5,979 | ₩5,511 | ₩5,792 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,717 | ₩6,035 | ₩5,521 | ₩5,521 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,550 | ₩6,550 | ₩5,895 | ₩6,035 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,597 | ₩6,728 | ₩6,213 | ₩6,213 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,634 | ₩6,933 | ₩6,456 | ₩6,737 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,710 | ₩7,710 | ₩6,924 | ₩7,177 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,082 | ₩7,813 | ₩5,745 | ₩7,485 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,933 | ₩7,130 | ₩6,147 | ₩6,147 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,298 | ₩7,439 | ₩7,064 | ₩7,074 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,514 | ₩7,953 | ₩7,064 | ₩7,083 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,579 | ₩7,953 | ₩7,523 | ₩7,523 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,485 | ₩7,953 | ₩7,223 | ₩7,495 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,195 | ₩7,223 | ₩6,643 | ₩7,223 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,772 | ₩7,439 | ₩4,678 | ₩6,840 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,931 | ₩5,324 | ₩4,519 | ₩4,772 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,866 | ₩4,866 | ₩4,491 | ₩4,491 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,073 | ₩6,073 | ₩4,959 | ₩5,053 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,073 | ₩6,138 | ₩5,623 | ₩5,736 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,829 | ₩6,437 | ₩5,577 | ₩5,670 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,614 | ₩6,082 | ₩5,577 | ₩5,605 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,904 | ₩6,082 | ₩5,539 | ₩5,539 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,605 | ₩6,550 | ₩5,352 | ₩6,082 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,595 | ₩5,736 | ₩5,333 | ₩5,567 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,904 | ₩6,045 | ₩5,446 | ₩5,530 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,895 | ₩6,559 | ₩5,895 | ₩6,045 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,765 | ₩6,765 | ₩5,895 | ₩6,260 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,119 | ₩7,036 | ₩5,998 | ₩6,849 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,466 | ₩6,830 | ₩5,988 | ₩6,232 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,550 | ₩6,699 | ₩6,363 | ₩6,662 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,456 | ₩6,540 | ₩6,335 | ₩6,540 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,643 | ₩7,018 | ₩6,456 | ₩6,550 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,439 | ₩7,439 | ₩7,177 | ₩7,439 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,019 | ₩8,047 | ₩7,186 | ₩7,673 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,476 | ₩8,421 | ₩7,018 | ₩8,140 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,194 | ₩6,391 | ₩6,194 | ₩6,269 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,522 | ₩6,728 | ₩6,325 | ₩6,606 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,456 | ₩6,971 | ₩6,456 | ₩6,728 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,634 | ₩6,634 | ₩6,456 | ₩6,634 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,512 | ₩6,971 | ₩6,512 | ₩6,961 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,512 | ₩6,709 | ₩6,512 | ₩6,709 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,774 | ₩6,774 | ₩6,578 | ₩6,746 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,643 | ₩7,008 | ₩6,484 | ₩6,924 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,559 | ₩6,737 | ₩6,559 | ₩6,737 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,643 | ₩6,830 | ₩6,288 | ₩6,830 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,456 | ₩7,111 | ₩6,456 | ₩6,896 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,494 | ₩7,064 | ₩6,082 | ₩6,990 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,035 | ₩8,047 | ₩5,680 | ₩6,990 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,213 | ₩6,737 | ₩6,147 | ₩6,643 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,288 | ₩7,018 | ₩6,138 | ₩6,625 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,915 | ₩6,915 | ₩6,288 | ₩6,307 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,466 | ₩6,905 | ₩6,054 | ₩6,606 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,885 | ₩6,915 | ₩5,885 | ₩6,466 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,597 | ₩6,653 | ₩5,202 | ₩5,848 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,643 | ₩6,784 | ₩6,550 | ₩6,597 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,540 | ₩6,830 | ₩6,494 | ₩6,737 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,643 | ₩6,812 | ₩6,363 | ₩6,363 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,475 | ₩6,830 | ₩6,110 | ₩6,597 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,821 | ₩7,018 | ₩6,456 | ₩6,597 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,643 | ₩6,728 | ₩6,456 | ₩6,456 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,428 | ₩6,690 | ₩6,381 | ₩6,456 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,018 | ₩7,018 | ₩6,381 | ₩6,428 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,139 | ₩7,139 | ₩5,979 | ₩6,849 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,708 | ₩7,832 | ₩5,708 | ₩7,336 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,988 | ₩6,830 | ₩5,614 | ₩5,670 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,614 | ₩6,269 | ₩4,678 | ₩5,988 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,082 | ₩6,232 | ₩5,614 | ₩6,222 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,082 | ₩6,456 | ₩6,082 | ₩6,110 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,344 | ₩6,437 | ₩6,045 | ₩6,082 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,456 | ₩6,456 | ₩5,914 | ₩6,035 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,456 | ₩6,456 | ₩6,325 | ₩6,456 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,550 | ₩6,550 | ₩6,335 | ₩6,484 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,550 | ₩6,550 | ₩6,437 | ₩6,503 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,550 | ₩6,550 | ₩6,288 | ₩6,540 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,550 | ₩6,550 | ₩6,363 | ₩6,540 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,606 | ₩6,606 | ₩6,363 | ₩6,568 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,018 | ₩7,167 | ₩6,559 | ₩6,671 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,205 | ₩7,280 | ₩7,111 | ₩7,270 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,971 | ₩7,298 | ₩6,971 | ₩7,280 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,364 | ₩7,383 | ₩6,830 | ₩7,186 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,560 | ₩7,719 | ₩7,018 | ₩7,401 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,682 | ₩7,860 | ₩7,018 | ₩7,719 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,495 | ₩8,019 | ₩7,298 | ₩7,916 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,140 | ₩8,533 | ₩7,972 | ₩8,271 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,281 | ₩8,412 | ₩8,234 | ₩8,234 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,889 | ₩8,889 | ₩8,262 | ₩8,683 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,039 | ₩9,160 | ₩8,533 | ₩8,889 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,199 | ₩10,199 | ₩8,889 | ₩9,544 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,702 | ₩10,480 | ₩8,702 | ₩10,152 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,544 | ₩9,544 | ₩8,627 | ₩8,702 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,263 | ₩11,977 | ₩8,795 | ₩9,825 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,702 | ₩9,123 | ₩8,281 | ₩8,599 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,889 | ₩8,889 | ₩8,421 | ₩8,795 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,365 | ₩8,636 | ₩8,234 | ₩8,608 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,496 | ₩8,496 | ₩8,234 | ₩8,365 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,431 | ₩8,655 | ₩8,234 | ₩8,477 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,123 | ₩9,123 | ₩8,515 | ₩8,683 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,170 | ₩9,179 | ₩8,431 | ₩8,889 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,795 | ₩9,525 | ₩8,795 | ₩9,310 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,076 | ₩9,450 | ₩8,431 | ₩8,431 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,889 | ₩8,992 | ₩8,571 | ₩8,571 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,421 | ₩8,655 | ₩7,953 | ₩8,487 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,376 | ₩9,376 | ₩8,337 | ₩8,421 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,544 | ₩10,012 | ₩9,478 | ₩9,731 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,544 | ₩9,544 | ₩8,954 | ₩9,544 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,544 | ₩9,918 | ₩9,544 | ₩9,638 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,667 | ₩10,667 | ₩9,918 | ₩9,918 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,293 | ₩10,854 | ₩10,199 | ₩10,667 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,041 | ₩11,041 | ₩10,386 | ₩10,480 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,480 | ₩11,088 | ₩10,395 | ₩10,947 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,415 | ₩11,415 | ₩10,611 | ₩10,760 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,480 | ₩11,041 | ₩10,480 | ₩10,854 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,602 | ₩11,883 | ₩10,667 | ₩10,667 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,164 | ₩12,632 | ₩11,322 | ₩11,415 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,193 | ₩13,193 | ₩12,538 | ₩12,819 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,848 | ₩13,848 | ₩12,538 | ₩12,538 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,287 | ₩14,410 | ₩13,193 | ₩13,661 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,287 | ₩13,755 | ₩13,100 | ₩13,427 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩13,006 | ₩13,474 | ₩12,819 | ₩13,193 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,942 | ₩14,410 | ₩13,100 | ₩13,287 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,193 | ₩14,222 | ₩13,100 | ₩13,567 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,410 | ₩14,690 | ₩13,848 | ₩13,848 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,035 | ₩15,158 | ₩13,942 | ₩14,129 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,380 | ₩14,222 | ₩13,100 | ₩13,661 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,100 | ₩14,129 | ₩12,819 | ₩13,193 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,035 | ₩14,690 | ₩13,521 | ₩13,567 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,025 | ₩14,503 | ₩13,025 | ₩13,848 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,287 | ₩14,129 | ₩13,100 | ₩13,193 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,006 | ₩14,410 | ₩13,006 | ₩13,193 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,410 | ₩14,419 | ₩10,293 | ₩13,100 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,222 | ₩14,372 | ₩13,390 | ₩13,661 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,439 | ₩15,439 | ₩14,503 | ₩14,503 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,907 | ₩16,749 | ₩14,129 | ₩15,158 | -4.71% | 3.3만 |
|---|