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 | ₩10,652 | ₩11,240 | ₩10,652 | ₩11,066 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,852 | ₩11,267 | ₩10,558 | ₩10,739 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,318 | ₩10,425 | ₩9,796 | ₩10,404 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,545 | ₩10,665 | ₩9,770 | ₩10,251 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,888 | ₩11,253 | ₩8,714 | ₩10,024 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,024 | ₩10,024 | ₩8,928 | ₩9,168 | -8.53% | 2만 |
| 2026.10.01 | ₩9,302 | ₩9,743 | ₩8,654 | ₩8,954 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,834 | ₩9,021 | ₩8,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,540 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,714 | ₩9,322 | ₩8,674 | ₩8,968 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,930 | ₩10,748 | ₩8,700 | ₩8,981 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,705 | ₩10,705 | ₩9,629 | ₩9,957 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,411 | ₩10,491 | ₩9,369 | ₩10,318 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,024 | ₩10,652 | ₩9,823 | ₩10,211 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,598 | ₩10,812 | ₩10,131 | ₩10,157 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,251 | ₩10,278 | ₩9,496 | ₩10,010 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,425 | ₩10,959 | ₩9,663 | ₩9,850 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,491 | ₩11,293 | ₩9,836 | ₩10,478 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,759 | ₩12,869 | ₩9,636 | ₩10,157 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,908 | ₩12,215 | ₩10,812 | ₩11,023 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,120 | ₩12,563 | ₩11,120 | ₩12,235 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,360 | ₩12,223 | ₩11,226 | ₩11,681 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,347 | ₩11,768 | ₩10,678 | ₩11,213 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,694 | ₩12,349 | ₩10,825 | ₩11,360 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩11,011 | ₩12,028 | ₩10,612 | ₩11,614 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,024 | ₩11,427 | ₩10,024 | ₩10,759 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,408 | ₩11,841 | ₩8,219 | ₩10,090 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,551 | ₩10,318 | ₩6,803 | ₩8,620 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,540 | ₩9,275 | ₩8,032 | ₩8,032 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,406 | ₩8,406 | ₩7,992 | ₩8,259 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩9,001 | ₩9,001 | ₩9,001 | ₩9,001 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,035 | ₩9,088 | ₩8,704 | ₩9,001 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,315 | ₩9,315 | ₩8,447 | ₩8,460 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,516 | ₩9,516 | ₩9,088 | ₩9,088 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,251 | ₩10,364 | ₩8,821 | ₩9,689 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,422 | ₩10,625 | ₩9,369 | ₩10,425 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,714 | ₩9,796 | ₩8,687 | ₩9,689 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,259 | ₩9,315 | ₩8,012 | ₩9,095 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,473 | ₩8,473 | ₩7,734 | ₩8,326 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,752 | ₩8,754 | ₩7,738 | ₩8,754 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,257 | ₩9,088 | ₩6,976 | ₩8,527 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,493 | ₩7,444 | ₩5,346 | ₩7,170 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,344 | ₩6,823 | ₩5,560 | ₩5,560 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,522 | ₩6,522 | ₩5,881 | ₩6,134 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,388 | ₩6,388 | ₩5,747 | ₩6,094 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,829 | ₩6,829 | ₩5,894 | ₩6,215 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,602 | ₩6,682 | ₩6,415 | ₩6,575 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,870 | ₩7,043 | ₩6,736 | ₩6,749 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,150 | ₩7,444 | ₩6,950 | ₩6,950 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,222 | ₩7,444 | ₩7,150 | ₩7,444 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,017 | ₩7,752 | ₩6,415 | ₩7,658 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,763 | ₩6,816 | ₩6,749 | ₩6,749 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,936 | ₩7,003 | ₩6,936 | ₩7,003 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,856 | ₩6,856 | ₩6,749 | ₩6,816 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,244 | ₩7,244 | ₩7,244 | ₩7,244 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,250 | ₩7,250 | ₩7,250 | ₩7,250 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,749 | ₩7,250 | ₩6,749 | ₩7,250 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,150 | ₩7,150 | ₩7,150 | ₩7,150 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,097 | ₩7,491 | ₩7,097 | ₩7,150 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,950 | ₩7,137 | ₩6,749 | ₩7,137 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,749 | ₩6,749 | ₩6,749 | ₩6,749 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,464 | ₩7,504 | ₩6,749 | ₩6,749 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,986 | ₩7,315 | ₩6,968 | ₩7,315 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,845 | ₩7,845 | ₩7,377 | ₩7,377 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,682 | ₩7,204 | ₩6,469 | ₩7,204 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,482 | ₩6,622 | ₩6,482 | ₩6,622 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,763 | ₩6,763 | ₩6,763 | ₩6,763 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,796 | ₩6,796 | ₩6,689 | ₩6,689 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,616 | ₩6,990 | ₩6,455 | ₩6,843 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,722 | ₩7,150 | ₩6,422 | ₩6,455 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,936 | ₩7,043 | ₩6,776 | ₩6,845 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,816 | ₩7,070 | ₩6,469 | ₩6,776 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,923 | ₩7,050 | ₩6,335 | ₩6,562 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩6,999 | ₩7,123 | ₩6,522 | ₩7,083 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,201 | ₩7,123 | ₩6,201 | ₩6,676 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,148 | ₩6,469 | ₩6,081 | ₩6,175 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,308 | ₩6,575 | ₩6,161 | ₩6,201 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,600 | ₩6,600 | ₩6,175 | ₩6,348 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,760 | ₩7,137 | ₩6,181 | ₩6,442 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,803 | ₩6,843 | ₩6,415 | ₩6,829 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,455 | ₩6,916 | ₩6,442 | ₩6,469 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,682 | ₩6,849 | ₩6,348 | ₩6,455 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,616 | ₩6,943 | ₩6,204 | ₩6,549 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,629 | ₩6,789 | ₩6,495 | ₩6,656 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,743 | ₩6,816 | ₩6,362 | ₩6,669 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,709 | ₩6,747 | ₩6,709 | ₩6,743 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,417 | ₩7,417 | ₩6,134 | ₩6,716 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,722 | ₩7,404 | ₩6,094 | ₩7,217 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,698 | ₩8,112 | ₩6,789 | ₩7,110 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,805 | ₩8,012 | ₩7,420 | ₩7,605 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,645 | ₩8,553 | ₩6,829 | ₩7,752 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,083 | ₩8,019 | ₩6,281 | ₩7,631 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,697 | ₩7,204 | ₩5,529 | ₩6,857 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,109 | ₩6,137 | ₩5,520 | ₩5,520 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,380 | ₩6,455 | ₩5,707 | ₩6,090 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,596 | ₩6,596 | ₩6,380 | ₩6,549 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,455 | ₩6,829 | ₩6,427 | ₩6,502 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,848 | ₩7,213 | ₩6,755 | ₩6,755 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,951 | ₩7,671 | ₩6,642 | ₩7,035 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,455 | ₩7,157 | ₩5,866 | ₩7,157 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,800 | ₩6,455 | ₩5,754 | ₩6,025 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,268 | ₩6,362 | ₩5,800 | ₩5,810 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,240 | ₩6,268 | ₩6,175 | ₩6,268 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,081 | ₩6,380 | ₩6,081 | ₩6,268 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,894 | ₩6,268 | ₩5,894 | ₩6,268 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,090 | ₩6,455 | ₩5,651 | ₩5,922 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,175 | ₩6,352 | ₩6,090 | ₩6,090 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,175 | ₩6,268 | ₩6,175 | ₩6,175 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,221 | ₩6,221 | ₩6,175 | ₩6,221 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,175 | ₩6,268 | ₩6,175 | ₩6,175 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,539 | ₩6,539 | ₩6,193 | ₩6,455 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,736 | ₩6,829 | ₩6,221 | ₩6,530 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,184 | ₩6,829 | ₩6,175 | ₩6,642 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,175 | ₩6,829 | ₩6,175 | ₩6,362 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,390 | ₩6,390 | ₩6,175 | ₩6,362 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,324 | ₩6,549 | ₩6,259 | ₩6,390 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,987 | ₩6,446 | ₩5,987 | ₩6,343 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,175 | ₩6,212 | ₩6,146 | ₩6,146 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,642 | ₩6,642 | ₩6,175 | ₩6,175 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,679 | ₩6,829 | ₩5,679 | ₩6,502 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,613 | ₩5,978 | ₩5,510 | ₩5,791 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,716 | ₩6,034 | ₩5,520 | ₩5,520 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,549 | ₩6,549 | ₩5,894 | ₩6,034 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,596 | ₩6,727 | ₩6,212 | ₩6,212 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,633 | ₩6,932 | ₩6,455 | ₩6,736 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,709 | ₩7,709 | ₩6,923 | ₩7,176 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,081 | ₩7,812 | ₩5,744 | ₩7,484 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,932 | ₩7,129 | ₩6,146 | ₩6,146 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,297 | ₩7,438 | ₩7,063 | ₩7,073 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,512 | ₩7,952 | ₩7,063 | ₩7,082 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,578 | ₩7,952 | ₩7,522 | ₩7,522 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,484 | ₩7,952 | ₩7,222 | ₩7,494 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,194 | ₩7,222 | ₩6,642 | ₩7,222 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,771 | ₩7,438 | ₩4,678 | ₩6,839 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,930 | ₩5,323 | ₩4,519 | ₩4,771 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,865 | ₩4,865 | ₩4,491 | ₩4,491 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,072 | ₩6,072 | ₩4,958 | ₩5,052 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,072 | ₩6,137 | ₩5,623 | ₩5,735 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,828 | ₩6,436 | ₩5,576 | ₩5,669 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,613 | ₩6,081 | ₩5,576 | ₩5,604 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,903 | ₩6,081 | ₩5,538 | ₩5,538 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,604 | ₩6,549 | ₩5,351 | ₩6,081 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,595 | ₩5,735 | ₩5,333 | ₩5,566 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,903 | ₩6,044 | ₩5,445 | ₩5,529 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,894 | ₩6,558 | ₩5,894 | ₩6,044 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,764 | ₩6,764 | ₩5,894 | ₩6,259 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,118 | ₩7,035 | ₩5,997 | ₩6,848 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,465 | ₩6,829 | ₩5,987 | ₩6,231 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,549 | ₩6,698 | ₩6,362 | ₩6,661 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,455 | ₩6,539 | ₩6,334 | ₩6,539 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,642 | ₩7,017 | ₩6,455 | ₩6,549 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,438 | ₩7,438 | ₩7,176 | ₩7,438 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,018 | ₩8,046 | ₩7,185 | ₩7,671 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,475 | ₩8,420 | ₩7,017 | ₩8,139 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,193 | ₩6,390 | ₩6,193 | ₩6,268 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,521 | ₩6,727 | ₩6,324 | ₩6,605 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,455 | ₩6,970 | ₩6,455 | ₩6,727 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,633 | ₩6,633 | ₩6,455 | ₩6,633 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,511 | ₩6,970 | ₩6,511 | ₩6,960 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,511 | ₩6,708 | ₩6,511 | ₩6,708 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,773 | ₩6,773 | ₩6,577 | ₩6,745 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,642 | ₩7,007 | ₩6,483 | ₩6,923 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,558 | ₩6,736 | ₩6,558 | ₩6,736 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,642 | ₩6,829 | ₩6,287 | ₩6,829 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,455 | ₩7,110 | ₩6,455 | ₩6,895 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,493 | ₩7,063 | ₩6,081 | ₩6,988 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,034 | ₩8,046 | ₩5,679 | ₩6,988 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,212 | ₩6,736 | ₩6,146 | ₩6,642 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,287 | ₩7,017 | ₩6,137 | ₩6,624 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,914 | ₩6,914 | ₩6,287 | ₩6,306 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,465 | ₩6,904 | ₩6,053 | ₩6,605 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,885 | ₩6,914 | ₩5,885 | ₩6,465 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,596 | ₩6,652 | ₩5,202 | ₩5,847 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,642 | ₩6,783 | ₩6,549 | ₩6,596 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,539 | ₩6,829 | ₩6,493 | ₩6,736 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,642 | ₩6,811 | ₩6,362 | ₩6,362 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,474 | ₩6,829 | ₩6,109 | ₩6,596 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,820 | ₩7,017 | ₩6,455 | ₩6,596 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,642 | ₩6,727 | ₩6,455 | ₩6,455 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,427 | ₩6,689 | ₩6,380 | ₩6,455 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,017 | ₩7,017 | ₩6,380 | ₩6,427 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,138 | ₩7,138 | ₩5,978 | ₩6,848 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,707 | ₩7,830 | ₩5,707 | ₩7,335 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,987 | ₩6,829 | ₩5,613 | ₩5,669 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,613 | ₩6,268 | ₩4,678 | ₩5,987 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,081 | ₩6,231 | ₩5,613 | ₩6,221 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,081 | ₩6,455 | ₩6,081 | ₩6,109 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,343 | ₩6,436 | ₩6,044 | ₩6,081 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,455 | ₩6,455 | ₩5,913 | ₩6,034 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,455 | ₩6,455 | ₩6,324 | ₩6,455 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,549 | ₩6,549 | ₩6,334 | ₩6,483 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,549 | ₩6,549 | ₩6,436 | ₩6,502 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,549 | ₩6,549 | ₩6,287 | ₩6,539 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,549 | ₩6,549 | ₩6,362 | ₩6,539 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,605 | ₩6,605 | ₩6,362 | ₩6,567 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,017 | ₩7,166 | ₩6,558 | ₩6,670 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,204 | ₩7,278 | ₩7,110 | ₩7,269 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,970 | ₩7,297 | ₩6,970 | ₩7,278 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,363 | ₩7,381 | ₩6,829 | ₩7,185 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,559 | ₩7,718 | ₩7,017 | ₩7,400 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,681 | ₩7,859 | ₩7,017 | ₩7,718 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,494 | ₩8,018 | ₩7,297 | ₩7,915 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,139 | ₩8,532 | ₩7,971 | ₩8,270 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,279 | ₩8,410 | ₩8,233 | ₩8,233 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,888 | ₩8,888 | ₩8,261 | ₩8,682 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,037 | ₩9,159 | ₩8,532 | ₩8,888 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,197 | ₩10,197 | ₩8,888 | ₩9,542 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,700 | ₩10,478 | ₩8,700 | ₩10,151 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,542 | ₩9,542 | ₩8,626 | ₩8,700 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,262 | ₩11,975 | ₩8,794 | ₩9,823 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,700 | ₩9,121 | ₩8,279 | ₩8,598 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,888 | ₩8,888 | ₩8,420 | ₩8,794 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,364 | ₩8,635 | ₩8,233 | ₩8,607 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,495 | ₩8,495 | ₩8,233 | ₩8,364 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,429 | ₩8,654 | ₩8,233 | ₩8,476 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,121 | ₩9,121 | ₩8,513 | ₩8,682 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,168 | ₩9,178 | ₩8,429 | ₩8,888 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,794 | ₩9,524 | ₩8,794 | ₩9,309 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,075 | ₩9,449 | ₩8,429 | ₩8,429 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,888 | ₩8,991 | ₩8,570 | ₩8,570 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,420 | ₩8,654 | ₩7,952 | ₩8,485 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,374 | ₩9,374 | ₩8,336 | ₩8,420 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,542 | ₩10,010 | ₩9,477 | ₩9,730 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,542 | ₩9,542 | ₩8,953 | ₩9,542 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,542 | ₩9,917 | ₩9,542 | ₩9,636 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,665 | ₩10,665 | ₩9,917 | ₩9,917 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,291 | ₩10,852 | ₩10,197 | ₩10,665 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,039 | ₩11,039 | ₩10,384 | ₩10,478 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,478 | ₩11,086 | ₩10,394 | ₩10,946 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,414 | ₩11,414 | ₩10,609 | ₩10,759 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,478 | ₩11,039 | ₩10,478 | ₩10,852 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,601 | ₩11,881 | ₩10,665 | ₩10,665 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,162 | ₩12,630 | ₩11,320 | ₩11,414 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,191 | ₩13,191 | ₩12,536 | ₩12,817 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,846 | ₩13,846 | ₩12,536 | ₩12,536 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,285 | ₩14,407 | ₩13,191 | ₩13,659 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,285 | ₩13,752 | ₩13,098 | ₩13,425 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩13,004 | ₩13,472 | ₩12,817 | ₩13,191 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,939 | ₩14,407 | ₩13,098 | ₩13,285 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,191 | ₩14,220 | ₩13,098 | ₩13,565 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,407 | ₩14,688 | ₩13,846 | ₩13,846 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,033 | ₩15,156 | ₩13,939 | ₩14,127 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,378 | ₩14,220 | ₩13,098 | ₩13,659 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,098 | ₩14,127 | ₩12,817 | ₩13,191 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,033 | ₩14,688 | ₩13,518 | ₩13,565 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,023 | ₩14,501 | ₩13,023 | ₩13,846 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,285 | ₩14,127 | ₩13,098 | ₩13,191 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,004 | ₩14,407 | ₩13,004 | ₩13,191 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,407 | ₩14,417 | ₩10,291 | ₩13,098 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,220 | ₩14,370 | ₩13,388 | ₩13,659 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,436 | ₩15,436 | ₩14,501 | ₩14,501 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,904 | ₩16,746 | ₩14,127 | ₩15,156 | -4.71% | 3.3만 |
|---|