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 | ₩10,663 | ₩11,252 | ₩10,663 | ₩11,078 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,864 | ₩11,278 | ₩10,569 | ₩10,750 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,328 | ₩10,435 | ₩9,807 | ₩10,415 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,556 | ₩10,676 | ₩9,780 | ₩10,262 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,897 | ₩11,265 | ₩8,723 | ₩10,034 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,034 | ₩10,034 | ₩8,937 | ₩9,178 | -8.53% | 2만 |
| 2026.10.01 | ₩9,312 | ₩9,753 | ₩8,663 | ₩8,964 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,843 | ₩9,031 | ₩8,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,549 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,723 | ₩9,332 | ₩8,683 | ₩8,977 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,940 | ₩10,759 | ₩8,710 | ₩8,991 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,716 | ₩10,716 | ₩9,639 | ₩9,967 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,422 | ₩10,502 | ₩9,379 | ₩10,328 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,034 | ₩10,663 | ₩9,833 | ₩10,221 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,609 | ₩10,823 | ₩10,141 | ₩10,168 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,262 | ₩10,288 | ₩9,506 | ₩10,021 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,435 | ₩10,971 | ₩9,673 | ₩9,860 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,502 | ₩11,305 | ₩9,847 | ₩10,489 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,770 | ₩12,882 | ₩9,646 | ₩10,168 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,921 | ₩12,228 | ₩10,823 | ₩11,035 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,131 | ₩12,576 | ₩11,131 | ₩12,248 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,372 | ₩12,236 | ₩11,238 | ₩11,693 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,359 | ₩11,780 | ₩10,690 | ₩11,225 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,706 | ₩12,362 | ₩10,837 | ₩11,372 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩11,023 | ₩12,041 | ₩10,623 | ₩11,626 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,034 | ₩11,439 | ₩10,034 | ₩10,770 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,417 | ₩11,854 | ₩8,228 | ₩10,101 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,559 | ₩10,328 | ₩6,810 | ₩8,629 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,549 | ₩9,285 | ₩8,041 | ₩8,041 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,415 | ₩8,415 | ₩8,001 | ₩8,268 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩9,011 | ₩9,011 | ₩9,011 | ₩9,011 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,044 | ₩9,098 | ₩8,714 | ₩9,011 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,325 | ₩9,325 | ₩8,455 | ₩8,469 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,526 | ₩9,526 | ₩9,098 | ₩9,098 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,262 | ₩10,375 | ₩8,830 | ₩9,700 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,432 | ₩10,636 | ₩9,379 | ₩10,435 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,723 | ₩9,807 | ₩8,696 | ₩9,700 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,268 | ₩9,325 | ₩8,021 | ₩9,104 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,482 | ₩8,482 | ₩7,742 | ₩8,335 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,760 | ₩8,763 | ₩7,746 | ₩8,763 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,265 | ₩9,098 | ₩6,984 | ₩8,536 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,499 | ₩7,452 | ₩5,352 | ₩7,178 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,351 | ₩6,830 | ₩5,566 | ₩5,566 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,529 | ₩6,529 | ₩5,887 | ₩6,141 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,395 | ₩6,395 | ₩5,753 | ₩6,101 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,837 | ₩6,837 | ₩5,900 | ₩6,221 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,609 | ₩6,689 | ₩6,422 | ₩6,582 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,877 | ₩7,051 | ₩6,743 | ₩6,756 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,158 | ₩7,452 | ₩6,957 | ₩6,957 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,230 | ₩7,452 | ₩7,158 | ₩7,452 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,024 | ₩7,760 | ₩6,422 | ₩7,666 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,770 | ₩6,823 | ₩6,756 | ₩6,756 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,944 | ₩7,010 | ₩6,944 | ₩7,010 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,863 | ₩6,863 | ₩6,756 | ₩6,823 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,251 | ₩7,251 | ₩7,251 | ₩7,251 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,258 | ₩7,258 | ₩7,258 | ₩7,258 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,756 | ₩7,258 | ₩6,756 | ₩7,258 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,158 | ₩7,158 | ₩7,158 | ₩7,158 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,104 | ₩7,499 | ₩7,104 | ₩7,158 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,957 | ₩7,144 | ₩6,756 | ₩7,144 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,756 | ₩6,756 | ₩6,756 | ₩6,756 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,472 | ₩7,512 | ₩6,756 | ₩6,756 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,993 | ₩7,322 | ₩6,976 | ₩7,322 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,853 | ₩7,853 | ₩7,385 | ₩7,385 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,689 | ₩7,211 | ₩6,475 | ₩7,211 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,489 | ₩6,629 | ₩6,489 | ₩6,629 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,770 | ₩6,770 | ₩6,770 | ₩6,770 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,803 | ₩6,803 | ₩6,696 | ₩6,696 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,623 | ₩6,997 | ₩6,462 | ₩6,850 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,730 | ₩7,158 | ₩6,429 | ₩6,462 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,944 | ₩7,051 | ₩6,783 | ₩6,853 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,823 | ₩7,077 | ₩6,475 | ₩6,783 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,930 | ₩7,057 | ₩6,342 | ₩6,569 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩7,006 | ₩7,131 | ₩6,529 | ₩7,091 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,208 | ₩7,131 | ₩6,208 | ₩6,683 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,154 | ₩6,475 | ₩6,087 | ₩6,181 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,315 | ₩6,582 | ₩6,168 | ₩6,208 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,606 | ₩6,606 | ₩6,181 | ₩6,355 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,767 | ₩7,144 | ₩6,188 | ₩6,449 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,810 | ₩6,850 | ₩6,422 | ₩6,837 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,462 | ₩6,924 | ₩6,449 | ₩6,475 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,689 | ₩6,857 | ₩6,355 | ₩6,462 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,623 | ₩6,950 | ₩6,210 | ₩6,556 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,636 | ₩6,796 | ₩6,502 | ₩6,663 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,750 | ₩6,823 | ₩6,368 | ₩6,676 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,716 | ₩6,754 | ₩6,716 | ₩6,750 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,425 | ₩7,425 | ₩6,141 | ₩6,723 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,730 | ₩7,412 | ₩6,101 | ₩7,225 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,706 | ₩8,121 | ₩6,796 | ₩7,118 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,813 | ₩8,021 | ₩7,428 | ₩7,613 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,653 | ₩8,562 | ₩6,837 | ₩7,760 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,091 | ₩8,027 | ₩6,288 | ₩7,639 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,703 | ₩7,211 | ₩5,535 | ₩6,865 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,115 | ₩6,144 | ₩5,525 | ₩5,525 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,387 | ₩6,462 | ₩5,713 | ₩6,097 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,602 | ₩6,602 | ₩6,387 | ₩6,556 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,462 | ₩6,837 | ₩6,434 | ₩6,509 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,855 | ₩7,221 | ₩6,762 | ₩6,762 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,958 | ₩7,679 | ₩6,649 | ₩7,043 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,462 | ₩7,164 | ₩5,872 | ₩7,164 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,806 | ₩6,462 | ₩5,760 | ₩6,031 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,275 | ₩6,368 | ₩5,806 | ₩5,816 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,247 | ₩6,275 | ₩6,181 | ₩6,275 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,087 | ₩6,387 | ₩6,087 | ₩6,275 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,900 | ₩6,275 | ₩5,900 | ₩6,275 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,097 | ₩6,462 | ₩5,657 | ₩5,928 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,181 | ₩6,359 | ₩6,097 | ₩6,097 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,181 | ₩6,275 | ₩6,181 | ₩6,181 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,228 | ₩6,228 | ₩6,181 | ₩6,228 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,181 | ₩6,275 | ₩6,181 | ₩6,181 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,546 | ₩6,546 | ₩6,200 | ₩6,462 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,743 | ₩6,837 | ₩6,228 | ₩6,537 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,190 | ₩6,837 | ₩6,181 | ₩6,649 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,181 | ₩6,837 | ₩6,181 | ₩6,368 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,396 | ₩6,396 | ₩6,181 | ₩6,368 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,331 | ₩6,556 | ₩6,265 | ₩6,396 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,994 | ₩6,453 | ₩5,994 | ₩6,350 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,181 | ₩6,218 | ₩6,153 | ₩6,153 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,649 | ₩6,649 | ₩6,181 | ₩6,181 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,685 | ₩6,837 | ₩5,685 | ₩6,509 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,619 | ₩5,984 | ₩5,516 | ₩5,797 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,722 | ₩6,041 | ₩5,525 | ₩5,525 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,556 | ₩6,556 | ₩5,900 | ₩6,041 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,602 | ₩6,734 | ₩6,218 | ₩6,218 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,640 | ₩6,940 | ₩6,462 | ₩6,743 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,717 | ₩7,717 | ₩6,930 | ₩7,183 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,087 | ₩7,820 | ₩5,750 | ₩7,492 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,940 | ₩7,136 | ₩6,153 | ₩6,153 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,305 | ₩7,445 | ₩7,071 | ₩7,080 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,520 | ₩7,960 | ₩7,071 | ₩7,089 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,586 | ₩7,960 | ₩7,530 | ₩7,530 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,492 | ₩7,960 | ₩7,230 | ₩7,501 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,202 | ₩7,230 | ₩6,649 | ₩7,230 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,776 | ₩7,445 | ₩4,683 | ₩6,846 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,935 | ₩5,329 | ₩4,523 | ₩4,776 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,870 | ₩4,870 | ₩4,495 | ₩4,495 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,078 | ₩6,078 | ₩4,964 | ₩5,057 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,078 | ₩6,144 | ₩5,628 | ₩5,741 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,834 | ₩6,443 | ₩5,582 | ₩5,675 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,619 | ₩6,087 | ₩5,582 | ₩5,610 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,909 | ₩6,087 | ₩5,544 | ₩5,544 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,610 | ₩6,556 | ₩5,357 | ₩6,087 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,600 | ₩5,741 | ₩5,338 | ₩5,572 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,909 | ₩6,050 | ₩5,451 | ₩5,535 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,900 | ₩6,565 | ₩5,900 | ₩6,050 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,771 | ₩6,771 | ₩5,900 | ₩6,265 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,125 | ₩7,043 | ₩6,003 | ₩6,855 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,471 | ₩6,837 | ₩5,994 | ₩6,237 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,556 | ₩6,705 | ₩6,368 | ₩6,668 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,462 | ₩6,546 | ₩6,340 | ₩6,546 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,649 | ₩7,024 | ₩6,462 | ₩6,556 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,445 | ₩7,445 | ₩7,183 | ₩7,445 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,026 | ₩8,054 | ₩7,192 | ₩7,679 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,483 | ₩8,429 | ₩7,024 | ₩8,148 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,200 | ₩6,396 | ₩6,200 | ₩6,275 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,528 | ₩6,734 | ₩6,331 | ₩6,612 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,462 | ₩6,977 | ₩6,462 | ₩6,734 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,640 | ₩6,640 | ₩6,462 | ₩6,640 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,518 | ₩6,977 | ₩6,518 | ₩6,968 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,518 | ₩6,715 | ₩6,518 | ₩6,715 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,780 | ₩6,780 | ₩6,584 | ₩6,752 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,649 | ₩7,015 | ₩6,490 | ₩6,930 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,565 | ₩6,743 | ₩6,565 | ₩6,743 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,649 | ₩6,837 | ₩6,293 | ₩6,837 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,462 | ₩7,118 | ₩6,462 | ₩6,902 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,499 | ₩7,071 | ₩6,087 | ₩6,996 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,041 | ₩8,054 | ₩5,685 | ₩6,996 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,218 | ₩6,743 | ₩6,153 | ₩6,649 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,293 | ₩7,024 | ₩6,144 | ₩6,631 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,921 | ₩6,921 | ₩6,293 | ₩6,312 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,471 | ₩6,911 | ₩6,059 | ₩6,612 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,891 | ₩6,921 | ₩5,891 | ₩6,471 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,602 | ₩6,659 | ₩5,207 | ₩5,853 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,649 | ₩6,790 | ₩6,556 | ₩6,602 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,546 | ₩6,837 | ₩6,499 | ₩6,743 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,649 | ₩6,818 | ₩6,368 | ₩6,368 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,481 | ₩6,837 | ₩6,115 | ₩6,602 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,827 | ₩7,024 | ₩6,462 | ₩6,602 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,649 | ₩6,734 | ₩6,462 | ₩6,462 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,434 | ₩6,696 | ₩6,387 | ₩6,462 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,024 | ₩7,024 | ₩6,387 | ₩6,434 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,146 | ₩7,146 | ₩5,984 | ₩6,855 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,713 | ₩7,839 | ₩5,713 | ₩7,342 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,994 | ₩6,837 | ₩5,619 | ₩5,675 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,619 | ₩6,275 | ₩4,683 | ₩5,994 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,087 | ₩6,237 | ₩5,619 | ₩6,228 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,087 | ₩6,462 | ₩6,087 | ₩6,115 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,350 | ₩6,443 | ₩6,050 | ₩6,087 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,462 | ₩6,462 | ₩5,919 | ₩6,041 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,462 | ₩6,462 | ₩6,331 | ₩6,462 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,556 | ₩6,556 | ₩6,340 | ₩6,490 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,556 | ₩6,556 | ₩6,443 | ₩6,509 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,556 | ₩6,556 | ₩6,293 | ₩6,546 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,556 | ₩6,556 | ₩6,368 | ₩6,546 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,612 | ₩6,612 | ₩6,368 | ₩6,574 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,024 | ₩7,174 | ₩6,565 | ₩6,677 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,211 | ₩7,286 | ₩7,118 | ₩7,277 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,977 | ₩7,305 | ₩6,977 | ₩7,286 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,370 | ₩7,389 | ₩6,837 | ₩7,192 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,567 | ₩7,726 | ₩7,024 | ₩7,408 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,689 | ₩7,867 | ₩7,024 | ₩7,726 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,501 | ₩8,026 | ₩7,305 | ₩7,923 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,148 | ₩8,541 | ₩7,979 | ₩8,279 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,288 | ₩8,419 | ₩8,241 | ₩8,241 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,897 | ₩8,897 | ₩8,269 | ₩8,691 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,047 | ₩9,168 | ₩8,541 | ₩8,897 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,208 | ₩10,208 | ₩8,897 | ₩9,552 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,710 | ₩10,489 | ₩8,710 | ₩10,161 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,552 | ₩9,552 | ₩8,635 | ₩8,710 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,272 | ₩11,987 | ₩8,803 | ₩9,833 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,710 | ₩9,131 | ₩8,288 | ₩8,607 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,897 | ₩8,897 | ₩8,429 | ₩8,803 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,372 | ₩8,644 | ₩8,241 | ₩8,616 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,504 | ₩8,504 | ₩8,241 | ₩8,372 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,438 | ₩8,663 | ₩8,241 | ₩8,485 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,131 | ₩9,131 | ₩8,522 | ₩8,691 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,178 | ₩9,187 | ₩8,438 | ₩8,897 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,803 | ₩9,534 | ₩8,803 | ₩9,318 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,084 | ₩9,459 | ₩8,438 | ₩8,438 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,897 | ₩9,000 | ₩8,578 | ₩8,578 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,429 | ₩8,663 | ₩7,960 | ₩8,494 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,384 | ₩9,384 | ₩8,344 | ₩8,429 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,552 | ₩10,021 | ₩9,487 | ₩9,740 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,552 | ₩9,552 | ₩8,962 | ₩9,552 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,552 | ₩9,927 | ₩9,552 | ₩9,646 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,676 | ₩10,676 | ₩9,927 | ₩9,927 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,302 | ₩10,864 | ₩10,208 | ₩10,676 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,051 | ₩11,051 | ₩10,395 | ₩10,489 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,489 | ₩11,098 | ₩10,405 | ₩10,957 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,425 | ₩11,425 | ₩10,620 | ₩10,770 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,489 | ₩11,051 | ₩10,489 | ₩10,864 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,613 | ₩11,894 | ₩10,676 | ₩10,676 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,175 | ₩12,643 | ₩11,332 | ₩11,425 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,205 | ₩13,205 | ₩12,549 | ₩12,830 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,860 | ₩13,860 | ₩12,549 | ₩12,549 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,299 | ₩14,422 | ₩13,205 | ₩13,673 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,299 | ₩13,767 | ₩13,111 | ₩13,439 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩13,018 | ₩13,486 | ₩12,830 | ₩13,205 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,954 | ₩14,422 | ₩13,111 | ₩13,299 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,205 | ₩14,235 | ₩13,111 | ₩13,579 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,422 | ₩14,703 | ₩13,860 | ₩13,860 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,048 | ₩15,172 | ₩13,954 | ₩14,141 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,392 | ₩14,235 | ₩13,111 | ₩13,673 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,111 | ₩14,141 | ₩12,830 | ₩13,205 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,048 | ₩14,703 | ₩13,533 | ₩13,579 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,036 | ₩14,516 | ₩13,036 | ₩13,860 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,299 | ₩14,141 | ₩13,111 | ₩13,205 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,018 | ₩14,422 | ₩13,018 | ₩13,205 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,422 | ₩14,432 | ₩10,302 | ₩13,111 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,235 | ₩14,385 | ₩13,402 | ₩13,673 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,453 | ₩15,453 | ₩14,516 | ₩14,516 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,921 | ₩16,764 | ₩14,141 | ₩15,172 | -4.71% | 3.3만 |
|---|