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 | ₩10,634 | ₩11,221 | ₩10,634 | ₩11,047 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,834 | ₩11,247 | ₩10,540 | ₩10,720 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,300 | ₩10,407 | ₩9,780 | ₩10,387 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,527 | ₩10,647 | ₩9,753 | ₩10,233 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,873 | ₩11,234 | ₩8,699 | ₩10,007 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,007 | ₩10,007 | ₩8,913 | ₩9,153 | -8.53% | 2만 |
| 2026.10.01 | ₩9,286 | ₩9,726 | ₩8,639 | ₩8,939 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,819 | ₩9,006 | ₩8,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,526 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,699 | ₩9,306 | ₩8,659 | ₩8,953 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,913 | ₩10,730 | ₩8,686 | ₩8,966 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,687 | ₩10,687 | ₩9,613 | ₩9,940 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,394 | ₩10,474 | ₩9,353 | ₩10,300 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,007 | ₩10,634 | ₩9,807 | ₩10,193 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,580 | ₩10,794 | ₩10,113 | ₩10,140 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,233 | ₩10,260 | ₩9,480 | ₩9,993 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,407 | ₩10,941 | ₩9,646 | ₩9,833 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,474 | ₩11,274 | ₩9,820 | ₩10,460 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,740 | ₩12,847 | ₩9,620 | ₩10,140 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,888 | ₩12,195 | ₩10,794 | ₩11,005 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,101 | ₩12,542 | ₩11,101 | ₩12,215 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,341 | ₩12,203 | ₩11,207 | ₩11,661 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,328 | ₩11,748 | ₩10,660 | ₩11,194 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,674 | ₩12,328 | ₩10,807 | ₩11,341 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩10,993 | ₩12,008 | ₩10,594 | ₩11,594 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,007 | ₩11,408 | ₩10,007 | ₩10,740 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,394 | ₩11,821 | ₩8,205 | ₩10,073 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,538 | ₩10,300 | ₩6,791 | ₩8,606 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,526 | ₩9,259 | ₩8,019 | ₩8,019 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,392 | ₩8,392 | ₩7,979 | ₩8,245 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩8,986 | ₩8,986 | ₩8,986 | ₩8,986 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,019 | ₩9,073 | ₩8,690 | ₩8,986 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,300 | ₩9,300 | ₩8,432 | ₩8,446 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,500 | ₩9,500 | ₩9,073 | ₩9,073 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,233 | ₩10,347 | ₩8,806 | ₩9,673 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,406 | ₩10,607 | ₩9,353 | ₩10,407 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,699 | ₩9,780 | ₩8,672 | ₩9,673 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,245 | ₩9,300 | ₩7,999 | ₩9,079 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,459 | ₩8,459 | ₩7,721 | ₩8,312 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,738 | ₩8,739 | ₩7,725 | ₩8,739 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,245 | ₩9,073 | ₩6,965 | ₩8,512 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,484 | ₩7,432 | ₩5,337 | ₩7,158 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,334 | ₩6,811 | ₩5,550 | ₩5,550 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,511 | ₩6,511 | ₩5,871 | ₩6,124 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,378 | ₩6,378 | ₩5,737 | ₩6,084 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,818 | ₩6,818 | ₩5,884 | ₩6,204 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,591 | ₩6,671 | ₩6,404 | ₩6,564 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,858 | ₩7,031 | ₩6,724 | ₩6,738 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,138 | ₩7,432 | ₩6,938 | ₩6,938 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,210 | ₩7,432 | ₩7,138 | ₩7,432 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,005 | ₩7,738 | ₩6,404 | ₩7,645 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,751 | ₩6,805 | ₩6,738 | ₩6,738 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,925 | ₩6,991 | ₩6,925 | ₩6,991 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,845 | ₩6,845 | ₩6,738 | ₩6,805 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,231 | ₩7,231 | ₩7,231 | ₩7,231 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,238 | ₩7,238 | ₩7,238 | ₩7,238 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,738 | ₩7,238 | ₩6,738 | ₩7,238 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,138 | ₩7,138 | ₩7,138 | ₩7,138 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,085 | ₩7,478 | ₩7,085 | ₩7,138 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,938 | ₩7,125 | ₩6,738 | ₩7,125 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,738 | ₩6,738 | ₩6,738 | ₩6,738 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,452 | ₩7,492 | ₩6,738 | ₩6,738 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,974 | ₩7,302 | ₩6,957 | ₩7,302 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,832 | ₩7,832 | ₩7,365 | ₩7,365 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,671 | ₩7,191 | ₩6,458 | ₩7,191 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,471 | ₩6,611 | ₩6,471 | ₩6,611 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,751 | ₩6,751 | ₩6,751 | ₩6,751 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,785 | ₩6,785 | ₩6,678 | ₩6,678 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,604 | ₩6,978 | ₩6,444 | ₩6,831 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,711 | ₩7,138 | ₩6,411 | ₩6,444 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,925 | ₩7,031 | ₩6,764 | ₩6,834 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,805 | ₩7,058 | ₩6,458 | ₩6,764 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,911 | ₩7,038 | ₩6,324 | ₩6,551 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩6,987 | ₩7,111 | ₩6,511 | ₩7,071 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,191 | ₩7,111 | ₩6,191 | ₩6,664 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,137 | ₩6,458 | ₩6,071 | ₩6,164 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,298 | ₩6,564 | ₩6,151 | ₩6,191 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,588 | ₩6,588 | ₩6,164 | ₩6,338 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,748 | ₩7,125 | ₩6,171 | ₩6,431 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,791 | ₩6,831 | ₩6,404 | ₩6,818 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,444 | ₩6,905 | ₩6,431 | ₩6,458 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,671 | ₩6,838 | ₩6,338 | ₩6,444 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,604 | ₩6,931 | ₩6,193 | ₩6,538 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,618 | ₩6,778 | ₩6,484 | ₩6,644 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,731 | ₩6,805 | ₩6,351 | ₩6,658 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,698 | ₩6,735 | ₩6,698 | ₩6,731 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,405 | ₩7,405 | ₩6,124 | ₩6,704 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,711 | ₩7,392 | ₩6,084 | ₩7,205 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,685 | ₩8,099 | ₩6,778 | ₩7,098 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,792 | ₩7,999 | ₩7,408 | ₩7,592 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,632 | ₩8,539 | ₩6,818 | ₩7,738 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,071 | ₩8,005 | ₩6,271 | ₩7,618 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,688 | ₩7,191 | ₩5,520 | ₩6,846 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,099 | ₩6,127 | ₩5,510 | ₩5,510 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,370 | ₩6,444 | ₩5,697 | ₩6,080 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,584 | ₩6,584 | ₩6,370 | ₩6,538 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,444 | ₩6,818 | ₩6,416 | ₩6,491 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,837 | ₩7,201 | ₩6,743 | ₩6,743 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,939 | ₩7,658 | ₩6,631 | ₩7,023 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,444 | ₩7,145 | ₩5,856 | ₩7,145 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,791 | ₩6,444 | ₩5,744 | ₩6,015 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,257 | ₩6,351 | ₩5,791 | ₩5,800 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,229 | ₩6,257 | ₩6,164 | ₩6,257 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,071 | ₩6,370 | ₩6,071 | ₩6,257 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,884 | ₩6,257 | ₩5,884 | ₩6,257 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,080 | ₩6,444 | ₩5,641 | ₩5,912 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,164 | ₩6,342 | ₩6,080 | ₩6,080 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,164 | ₩6,257 | ₩6,164 | ₩6,164 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,211 | ₩6,211 | ₩6,164 | ₩6,211 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,164 | ₩6,257 | ₩6,164 | ₩6,164 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,528 | ₩6,528 | ₩6,183 | ₩6,444 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,724 | ₩6,818 | ₩6,211 | ₩6,519 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,173 | ₩6,818 | ₩6,164 | ₩6,631 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,164 | ₩6,818 | ₩6,164 | ₩6,351 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,379 | ₩6,379 | ₩6,164 | ₩6,351 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,314 | ₩6,538 | ₩6,248 | ₩6,379 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,977 | ₩6,435 | ₩5,977 | ₩6,332 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,164 | ₩6,201 | ₩6,136 | ₩6,136 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,631 | ₩6,631 | ₩6,164 | ₩6,164 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,669 | ₩6,818 | ₩5,669 | ₩6,491 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,604 | ₩5,968 | ₩5,501 | ₩5,781 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,706 | ₩6,024 | ₩5,510 | ₩5,510 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,538 | ₩6,538 | ₩5,884 | ₩6,024 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,584 | ₩6,715 | ₩6,201 | ₩6,201 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,622 | ₩6,921 | ₩6,444 | ₩6,724 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,696 | ₩7,696 | ₩6,911 | ₩7,163 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,071 | ₩7,799 | ₩5,734 | ₩7,472 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,921 | ₩7,117 | ₩6,136 | ₩6,136 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,285 | ₩7,425 | ₩7,051 | ₩7,061 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,500 | ₩7,939 | ₩7,051 | ₩7,070 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,565 | ₩7,939 | ₩7,509 | ₩7,509 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,472 | ₩7,939 | ₩7,210 | ₩7,481 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,182 | ₩7,210 | ₩6,631 | ₩7,210 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,763 | ₩7,425 | ₩4,670 | ₩6,827 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,922 | ₩5,314 | ₩4,511 | ₩4,763 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,857 | ₩4,857 | ₩4,483 | ₩4,483 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,061 | ₩6,061 | ₩4,950 | ₩5,043 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,061 | ₩6,127 | ₩5,613 | ₩5,725 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,819 | ₩6,426 | ₩5,566 | ₩5,660 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,604 | ₩6,071 | ₩5,566 | ₩5,594 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,893 | ₩6,071 | ₩5,529 | ₩5,529 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,594 | ₩6,538 | ₩5,342 | ₩6,071 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,585 | ₩5,725 | ₩5,324 | ₩5,557 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,893 | ₩6,033 | ₩5,436 | ₩5,520 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,884 | ₩6,547 | ₩5,884 | ₩6,033 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,752 | ₩6,752 | ₩5,884 | ₩6,248 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,108 | ₩7,023 | ₩5,987 | ₩6,837 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,454 | ₩6,818 | ₩5,977 | ₩6,220 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,538 | ₩6,687 | ₩6,351 | ₩6,650 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,444 | ₩6,528 | ₩6,323 | ₩6,528 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,631 | ₩7,005 | ₩6,444 | ₩6,538 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,425 | ₩7,425 | ₩7,163 | ₩7,425 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,004 | ₩8,032 | ₩7,173 | ₩7,658 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,462 | ₩8,406 | ₩7,005 | ₩8,125 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,183 | ₩6,379 | ₩6,183 | ₩6,257 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,510 | ₩6,715 | ₩6,314 | ₩6,594 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,444 | ₩6,958 | ₩6,444 | ₩6,715 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,622 | ₩6,622 | ₩6,444 | ₩6,622 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,500 | ₩6,958 | ₩6,500 | ₩6,949 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,500 | ₩6,696 | ₩6,500 | ₩6,696 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,762 | ₩6,762 | ₩6,566 | ₩6,734 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,631 | ₩6,995 | ₩6,472 | ₩6,911 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,547 | ₩6,724 | ₩6,547 | ₩6,724 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,631 | ₩6,818 | ₩6,276 | ₩6,818 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,444 | ₩7,098 | ₩6,444 | ₩6,883 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,482 | ₩7,051 | ₩6,071 | ₩6,977 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,024 | ₩8,032 | ₩5,669 | ₩6,977 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,201 | ₩6,724 | ₩6,136 | ₩6,631 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,276 | ₩7,005 | ₩6,127 | ₩6,612 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,902 | ₩6,902 | ₩6,276 | ₩6,295 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,454 | ₩6,893 | ₩6,043 | ₩6,594 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,875 | ₩6,902 | ₩5,875 | ₩6,454 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,584 | ₩6,640 | ₩5,193 | ₩5,837 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,631 | ₩6,771 | ₩6,538 | ₩6,584 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,528 | ₩6,818 | ₩6,482 | ₩6,724 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,631 | ₩6,799 | ₩6,351 | ₩6,351 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,463 | ₩6,818 | ₩6,099 | ₩6,584 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,809 | ₩7,005 | ₩6,444 | ₩6,584 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,631 | ₩6,715 | ₩6,444 | ₩6,444 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,416 | ₩6,678 | ₩6,370 | ₩6,444 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,005 | ₩7,005 | ₩6,370 | ₩6,416 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,126 | ₩7,126 | ₩5,968 | ₩6,837 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,697 | ₩7,817 | ₩5,697 | ₩7,322 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,977 | ₩6,818 | ₩5,604 | ₩5,660 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,604 | ₩6,257 | ₩4,670 | ₩5,977 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,071 | ₩6,220 | ₩5,604 | ₩6,211 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,071 | ₩6,444 | ₩6,071 | ₩6,099 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,332 | ₩6,426 | ₩6,033 | ₩6,071 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,444 | ₩6,444 | ₩5,903 | ₩6,024 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,444 | ₩6,444 | ₩6,314 | ₩6,444 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,538 | ₩6,538 | ₩6,323 | ₩6,472 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,538 | ₩6,538 | ₩6,426 | ₩6,491 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,538 | ₩6,538 | ₩6,276 | ₩6,528 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,538 | ₩6,538 | ₩6,351 | ₩6,528 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,594 | ₩6,594 | ₩6,351 | ₩6,556 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,005 | ₩7,154 | ₩6,547 | ₩6,659 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,191 | ₩7,266 | ₩7,098 | ₩7,257 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,958 | ₩7,285 | ₩6,958 | ₩7,266 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,350 | ₩7,369 | ₩6,818 | ₩7,173 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,546 | ₩7,705 | ₩7,005 | ₩7,388 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,668 | ₩7,845 | ₩7,005 | ₩7,705 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,481 | ₩8,004 | ₩7,285 | ₩7,901 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,125 | ₩8,518 | ₩7,957 | ₩8,256 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,265 | ₩8,396 | ₩8,219 | ₩8,219 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,873 | ₩8,873 | ₩8,247 | ₩8,667 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,022 | ₩9,143 | ₩8,518 | ₩8,873 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,180 | ₩10,180 | ₩8,873 | ₩9,526 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,686 | ₩10,460 | ₩8,686 | ₩10,133 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,526 | ₩9,526 | ₩8,611 | ₩8,686 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,246 | ₩11,955 | ₩8,779 | ₩9,807 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,686 | ₩9,106 | ₩8,265 | ₩8,583 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,873 | ₩8,873 | ₩8,406 | ₩8,779 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,350 | ₩8,620 | ₩8,219 | ₩8,592 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,480 | ₩8,480 | ₩8,219 | ₩8,350 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,415 | ₩8,639 | ₩8,219 | ₩8,462 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,106 | ₩9,106 | ₩8,499 | ₩8,667 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,153 | ₩9,162 | ₩8,415 | ₩8,873 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,779 | ₩9,508 | ₩8,779 | ₩9,293 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,059 | ₩9,433 | ₩8,415 | ₩8,415 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,873 | ₩8,975 | ₩8,555 | ₩8,555 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,406 | ₩8,639 | ₩7,939 | ₩8,471 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,358 | ₩9,358 | ₩8,322 | ₩8,406 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,526 | ₩9,993 | ₩9,461 | ₩9,713 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,526 | ₩9,526 | ₩8,938 | ₩9,526 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,526 | ₩9,900 | ₩9,526 | ₩9,620 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,647 | ₩10,647 | ₩9,900 | ₩9,900 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,273 | ₩10,834 | ₩10,180 | ₩10,647 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,021 | ₩11,021 | ₩10,367 | ₩10,460 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,460 | ₩11,067 | ₩10,376 | ₩10,927 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,394 | ₩11,394 | ₩10,591 | ₩10,740 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,460 | ₩11,021 | ₩10,460 | ₩10,834 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,581 | ₩11,861 | ₩10,647 | ₩10,647 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,141 | ₩12,608 | ₩11,301 | ₩11,394 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,169 | ₩13,169 | ₩12,515 | ₩12,795 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,823 | ₩13,823 | ₩12,515 | ₩12,515 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,262 | ₩14,383 | ₩13,169 | ₩13,636 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,262 | ₩13,729 | ₩13,075 | ₩13,402 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩12,982 | ₩13,449 | ₩12,795 | ₩13,169 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,916 | ₩14,383 | ₩13,075 | ₩13,262 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,169 | ₩14,196 | ₩13,075 | ₩13,542 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,383 | ₩14,663 | ₩13,823 | ₩13,823 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,009 | ₩15,130 | ₩13,916 | ₩14,103 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,356 | ₩14,196 | ₩13,075 | ₩13,636 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,075 | ₩14,103 | ₩12,795 | ₩13,169 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,009 | ₩14,663 | ₩13,496 | ₩13,542 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,001 | ₩14,476 | ₩13,001 | ₩13,823 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,262 | ₩14,103 | ₩13,075 | ₩13,169 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩12,982 | ₩14,383 | ₩12,982 | ₩13,169 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,383 | ₩14,392 | ₩10,273 | ₩13,075 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,196 | ₩14,346 | ₩13,365 | ₩13,636 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,410 | ₩15,410 | ₩14,476 | ₩14,476 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,877 | ₩16,718 | ₩14,103 | ₩15,130 | -4.71% | 3.3만 |
|---|