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 | ₩10,645 | ₩11,232 | ₩10,645 | ₩11,059 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,845 | ₩11,259 | ₩10,551 | ₩10,731 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,311 | ₩10,418 | ₩9,790 | ₩10,397 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,538 | ₩10,658 | ₩9,763 | ₩10,244 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,882 | ₩11,246 | ₩8,708 | ₩10,017 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,017 | ₩10,017 | ₩8,922 | ₩9,162 | -8.53% | 2만 |
| 2026.10.01 | ₩9,296 | ₩9,736 | ₩8,648 | ₩8,948 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,828 | ₩9,015 | ₩8,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,534 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,708 | ₩9,316 | ₩8,668 | ₩8,962 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,923 | ₩10,741 | ₩8,695 | ₩8,975 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,698 | ₩10,698 | ₩9,623 | ₩9,950 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,404 | ₩10,484 | ₩9,362 | ₩10,311 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,017 | ₩10,645 | ₩9,817 | ₩10,204 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,591 | ₩10,805 | ₩10,124 | ₩10,150 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,244 | ₩10,271 | ₩9,489 | ₩10,003 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,418 | ₩10,952 | ₩9,656 | ₩9,843 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,484 | ₩11,286 | ₩9,830 | ₩10,471 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,751 | ₩12,860 | ₩9,630 | ₩10,150 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,900 | ₩12,207 | ₩10,805 | ₩11,016 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,112 | ₩12,554 | ₩11,112 | ₩12,227 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,352 | ₩12,215 | ₩11,219 | ₩11,673 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,339 | ₩11,760 | ₩10,671 | ₩11,206 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,686 | ₩12,341 | ₩10,818 | ₩11,352 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩11,004 | ₩12,020 | ₩10,605 | ₩11,606 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,017 | ₩11,419 | ₩10,017 | ₩10,751 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,402 | ₩11,833 | ₩8,214 | ₩10,084 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,546 | ₩10,311 | ₩6,798 | ₩8,614 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,534 | ₩9,269 | ₩8,027 | ₩8,027 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,401 | ₩8,401 | ₩7,987 | ₩8,254 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩8,995 | ₩8,995 | ₩8,995 | ₩8,995 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,029 | ₩9,082 | ₩8,699 | ₩8,995 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,309 | ₩9,309 | ₩8,441 | ₩8,454 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,509 | ₩9,509 | ₩9,082 | ₩9,082 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,244 | ₩10,357 | ₩8,815 | ₩9,683 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,416 | ₩10,618 | ₩9,362 | ₩10,418 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,708 | ₩9,790 | ₩8,681 | ₩9,683 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,254 | ₩9,309 | ₩8,007 | ₩9,089 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,468 | ₩8,468 | ₩7,729 | ₩8,321 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,746 | ₩8,748 | ₩7,733 | ₩8,748 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,252 | ₩9,082 | ₩6,972 | ₩8,521 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,489 | ₩7,439 | ₩5,342 | ₩7,165 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,340 | ₩6,818 | ₩5,556 | ₩5,556 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,518 | ₩6,518 | ₩5,877 | ₩6,130 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,384 | ₩6,384 | ₩5,743 | ₩6,090 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,825 | ₩6,825 | ₩5,890 | ₩6,210 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,598 | ₩6,678 | ₩6,411 | ₩6,571 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,865 | ₩7,039 | ₩6,731 | ₩6,745 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,145 | ₩7,439 | ₩6,945 | ₩6,945 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,217 | ₩7,439 | ₩7,145 | ₩7,439 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,012 | ₩7,746 | ₩6,411 | ₩7,653 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,758 | ₩6,811 | ₩6,745 | ₩6,745 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,932 | ₩6,998 | ₩6,932 | ₩6,998 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,852 | ₩6,852 | ₩6,745 | ₩6,811 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,239 | ₩7,239 | ₩7,239 | ₩7,239 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,246 | ₩7,246 | ₩7,246 | ₩7,246 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,745 | ₩7,246 | ₩6,745 | ₩7,246 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,145 | ₩7,145 | ₩7,145 | ₩7,145 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,092 | ₩7,486 | ₩7,092 | ₩7,145 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,945 | ₩7,132 | ₩6,745 | ₩7,132 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,745 | ₩6,745 | ₩6,745 | ₩6,745 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,459 | ₩7,499 | ₩6,745 | ₩6,745 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,981 | ₩7,310 | ₩6,964 | ₩7,310 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,840 | ₩7,840 | ₩7,372 | ₩7,372 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,678 | ₩7,199 | ₩6,464 | ₩7,199 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,478 | ₩6,618 | ₩6,478 | ₩6,618 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,758 | ₩6,758 | ₩6,758 | ₩6,758 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,791 | ₩6,791 | ₩6,685 | ₩6,685 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,611 | ₩6,985 | ₩6,451 | ₩6,838 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,718 | ₩7,145 | ₩6,417 | ₩6,451 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,932 | ₩7,039 | ₩6,771 | ₩6,841 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,811 | ₩7,065 | ₩6,464 | ₩6,771 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,918 | ₩7,045 | ₩6,331 | ₩6,558 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩6,994 | ₩7,119 | ₩6,518 | ₩7,079 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,197 | ₩7,119 | ₩6,197 | ₩6,671 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,144 | ₩6,464 | ₩6,077 | ₩6,170 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,304 | ₩6,571 | ₩6,157 | ₩6,197 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,595 | ₩6,595 | ₩6,170 | ₩6,344 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,755 | ₩7,132 | ₩6,177 | ₩6,437 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,798 | ₩6,838 | ₩6,411 | ₩6,825 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,451 | ₩6,912 | ₩6,437 | ₩6,464 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,678 | ₩6,845 | ₩6,344 | ₩6,451 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,611 | ₩6,938 | ₩6,200 | ₩6,544 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,624 | ₩6,785 | ₩6,491 | ₩6,651 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,738 | ₩6,811 | ₩6,357 | ₩6,665 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,705 | ₩6,742 | ₩6,705 | ₩6,738 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,412 | ₩7,412 | ₩6,130 | ₩6,711 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,718 | ₩7,399 | ₩6,090 | ₩7,212 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,693 | ₩8,107 | ₩6,785 | ₩7,105 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,800 | ₩8,007 | ₩7,415 | ₩7,599 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,640 | ₩8,548 | ₩6,825 | ₩7,746 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,079 | ₩8,013 | ₩6,277 | ₩7,626 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,694 | ₩7,199 | ₩5,525 | ₩6,853 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,105 | ₩6,133 | ₩5,516 | ₩5,516 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,376 | ₩6,451 | ₩5,703 | ₩6,086 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,591 | ₩6,591 | ₩6,376 | ₩6,544 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,451 | ₩6,825 | ₩6,423 | ₩6,498 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,844 | ₩7,208 | ₩6,750 | ₩6,750 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,946 | ₩7,666 | ₩6,638 | ₩7,030 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,451 | ₩7,152 | ₩5,862 | ₩7,152 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,796 | ₩6,451 | ₩5,750 | ₩6,021 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,264 | ₩6,357 | ₩5,796 | ₩5,806 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,236 | ₩6,264 | ₩6,170 | ₩6,264 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,077 | ₩6,376 | ₩6,077 | ₩6,264 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,890 | ₩6,264 | ₩5,890 | ₩6,264 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,086 | ₩6,451 | ₩5,647 | ₩5,918 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,170 | ₩6,348 | ₩6,086 | ₩6,086 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,170 | ₩6,264 | ₩6,170 | ₩6,170 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,217 | ₩6,217 | ₩6,170 | ₩6,217 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,170 | ₩6,264 | ₩6,170 | ₩6,170 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,535 | ₩6,535 | ₩6,189 | ₩6,451 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,731 | ₩6,825 | ₩6,217 | ₩6,526 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,180 | ₩6,825 | ₩6,170 | ₩6,638 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,170 | ₩6,825 | ₩6,170 | ₩6,357 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,385 | ₩6,385 | ₩6,170 | ₩6,357 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,320 | ₩6,544 | ₩6,255 | ₩6,385 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,983 | ₩6,442 | ₩5,983 | ₩6,339 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,170 | ₩6,208 | ₩6,142 | ₩6,142 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,638 | ₩6,638 | ₩6,170 | ₩6,170 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,675 | ₩6,825 | ₩5,675 | ₩6,498 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,609 | ₩5,974 | ₩5,507 | ₩5,787 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,712 | ₩6,030 | ₩5,516 | ₩5,516 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,544 | ₩6,544 | ₩5,890 | ₩6,030 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,591 | ₩6,722 | ₩6,208 | ₩6,208 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,628 | ₩6,928 | ₩6,451 | ₩6,731 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,704 | ₩7,704 | ₩6,918 | ₩7,171 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,077 | ₩7,806 | ₩5,740 | ₩7,479 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,928 | ₩7,124 | ₩6,142 | ₩6,142 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,292 | ₩7,433 | ₩7,059 | ₩7,068 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,507 | ₩7,947 | ₩7,059 | ₩7,077 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,573 | ₩7,947 | ₩7,517 | ₩7,517 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,479 | ₩7,947 | ₩7,217 | ₩7,489 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,189 | ₩7,217 | ₩6,638 | ₩7,217 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,768 | ₩7,433 | ₩4,675 | ₩6,834 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,927 | ₩5,320 | ₩4,516 | ₩4,768 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,862 | ₩4,862 | ₩4,488 | ₩4,488 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,068 | ₩6,068 | ₩4,955 | ₩5,048 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,068 | ₩6,133 | ₩5,619 | ₩5,731 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,824 | ₩6,432 | ₩5,572 | ₩5,666 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,609 | ₩6,077 | ₩5,572 | ₩5,600 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,899 | ₩6,077 | ₩5,535 | ₩5,535 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,600 | ₩6,544 | ₩5,348 | ₩6,077 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,591 | ₩5,731 | ₩5,329 | ₩5,563 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,899 | ₩6,039 | ₩5,441 | ₩5,525 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,890 | ₩6,554 | ₩5,890 | ₩6,039 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,759 | ₩6,759 | ₩5,890 | ₩6,255 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,114 | ₩7,030 | ₩5,993 | ₩6,844 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,460 | ₩6,825 | ₩5,983 | ₩6,226 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,544 | ₩6,694 | ₩6,357 | ₩6,657 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,451 | ₩6,535 | ₩6,329 | ₩6,535 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,638 | ₩7,012 | ₩6,451 | ₩6,544 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,433 | ₩7,433 | ₩7,171 | ₩7,433 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,012 | ₩8,040 | ₩7,180 | ₩7,666 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,470 | ₩8,414 | ₩7,012 | ₩8,134 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,189 | ₩6,385 | ₩6,189 | ₩6,264 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,516 | ₩6,722 | ₩6,320 | ₩6,600 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,451 | ₩6,965 | ₩6,451 | ₩6,722 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,628 | ₩6,628 | ₩6,451 | ₩6,628 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,507 | ₩6,965 | ₩6,507 | ₩6,956 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,507 | ₩6,703 | ₩6,507 | ₩6,703 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,769 | ₩6,769 | ₩6,572 | ₩6,741 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,638 | ₩7,002 | ₩6,479 | ₩6,918 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,554 | ₩6,731 | ₩6,554 | ₩6,731 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,638 | ₩6,825 | ₩6,283 | ₩6,825 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,451 | ₩7,105 | ₩6,451 | ₩6,890 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,488 | ₩7,059 | ₩6,077 | ₩6,984 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,030 | ₩8,040 | ₩5,675 | ₩6,984 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,208 | ₩6,731 | ₩6,142 | ₩6,638 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,283 | ₩7,012 | ₩6,133 | ₩6,619 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,909 | ₩6,909 | ₩6,283 | ₩6,301 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,460 | ₩6,900 | ₩6,049 | ₩6,600 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,881 | ₩6,909 | ₩5,881 | ₩6,460 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,591 | ₩6,647 | ₩5,198 | ₩5,843 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,638 | ₩6,778 | ₩6,544 | ₩6,591 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,535 | ₩6,825 | ₩6,488 | ₩6,731 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,638 | ₩6,806 | ₩6,357 | ₩6,357 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,470 | ₩6,825 | ₩6,105 | ₩6,591 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,815 | ₩7,012 | ₩6,451 | ₩6,591 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,638 | ₩6,722 | ₩6,451 | ₩6,451 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,423 | ₩6,685 | ₩6,376 | ₩6,451 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,012 | ₩7,012 | ₩6,376 | ₩6,423 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,133 | ₩7,133 | ₩5,974 | ₩6,844 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,703 | ₩7,825 | ₩5,703 | ₩7,330 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,983 | ₩6,825 | ₩5,609 | ₩5,666 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,609 | ₩6,264 | ₩4,675 | ₩5,983 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,077 | ₩6,226 | ₩5,609 | ₩6,217 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,077 | ₩6,451 | ₩6,077 | ₩6,105 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,339 | ₩6,432 | ₩6,039 | ₩6,077 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,451 | ₩6,451 | ₩5,909 | ₩6,030 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,451 | ₩6,451 | ₩6,320 | ₩6,451 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,544 | ₩6,544 | ₩6,329 | ₩6,479 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,544 | ₩6,544 | ₩6,432 | ₩6,498 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,544 | ₩6,544 | ₩6,283 | ₩6,535 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,544 | ₩6,544 | ₩6,357 | ₩6,535 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,600 | ₩6,600 | ₩6,357 | ₩6,563 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,012 | ₩7,161 | ₩6,554 | ₩6,666 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,199 | ₩7,274 | ₩7,105 | ₩7,264 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,965 | ₩7,292 | ₩6,965 | ₩7,274 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,358 | ₩7,376 | ₩6,825 | ₩7,180 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,554 | ₩7,713 | ₩7,012 | ₩7,395 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,676 | ₩7,853 | ₩7,012 | ₩7,713 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,489 | ₩8,012 | ₩7,292 | ₩7,909 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,134 | ₩8,526 | ₩7,965 | ₩8,265 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,274 | ₩8,405 | ₩8,227 | ₩8,227 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,882 | ₩8,882 | ₩8,255 | ₩8,676 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,031 | ₩9,153 | ₩8,526 | ₩8,882 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,190 | ₩10,190 | ₩8,882 | ₩9,536 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,695 | ₩10,471 | ₩8,695 | ₩10,144 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,536 | ₩9,536 | ₩8,620 | ₩8,695 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,256 | ₩11,967 | ₩8,788 | ₩9,817 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,695 | ₩9,115 | ₩8,274 | ₩8,592 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,882 | ₩8,882 | ₩8,414 | ₩8,788 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,358 | ₩8,629 | ₩8,227 | ₩8,601 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,489 | ₩8,489 | ₩8,227 | ₩8,358 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,424 | ₩8,648 | ₩8,227 | ₩8,470 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,115 | ₩9,115 | ₩8,508 | ₩8,676 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,162 | ₩9,171 | ₩8,424 | ₩8,882 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,788 | ₩9,517 | ₩8,788 | ₩9,302 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,069 | ₩9,443 | ₩8,424 | ₩8,424 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,882 | ₩8,984 | ₩8,564 | ₩8,564 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,414 | ₩8,648 | ₩7,947 | ₩8,480 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,368 | ₩9,368 | ₩8,330 | ₩8,414 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,536 | ₩10,003 | ₩9,471 | ₩9,723 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,536 | ₩9,536 | ₩8,947 | ₩9,536 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,536 | ₩9,910 | ₩9,536 | ₩9,630 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,658 | ₩10,658 | ₩9,910 | ₩9,910 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,284 | ₩10,845 | ₩10,190 | ₩10,658 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,032 | ₩11,032 | ₩10,377 | ₩10,471 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,471 | ₩11,079 | ₩10,387 | ₩10,938 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,406 | ₩11,406 | ₩10,602 | ₩10,751 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,471 | ₩11,032 | ₩10,471 | ₩10,845 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,593 | ₩11,873 | ₩10,658 | ₩10,658 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,154 | ₩12,621 | ₩11,312 | ₩11,406 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,182 | ₩13,182 | ₩12,528 | ₩12,808 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,837 | ₩13,837 | ₩12,528 | ₩12,528 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,276 | ₩14,398 | ₩13,182 | ₩13,650 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,276 | ₩13,743 | ₩13,089 | ₩13,416 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩12,995 | ₩13,463 | ₩12,808 | ₩13,182 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,930 | ₩14,398 | ₩13,089 | ₩13,276 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,182 | ₩14,211 | ₩13,089 | ₩13,556 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,398 | ₩14,678 | ₩13,837 | ₩13,837 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,024 | ₩15,145 | ₩13,930 | ₩14,117 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,369 | ₩14,211 | ₩13,089 | ₩13,650 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,089 | ₩14,117 | ₩12,808 | ₩13,182 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,024 | ₩14,678 | ₩13,509 | ₩13,556 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,014 | ₩14,491 | ₩13,014 | ₩13,837 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,276 | ₩14,117 | ₩13,089 | ₩13,182 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩12,995 | ₩14,398 | ₩12,995 | ₩13,182 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,398 | ₩14,407 | ₩10,284 | ₩13,089 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,211 | ₩14,360 | ₩13,379 | ₩13,650 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,426 | ₩15,426 | ₩14,491 | ₩14,491 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,893 | ₩16,735 | ₩14,117 | ₩15,145 | -4.71% | 3.3만 |
|---|