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 | ₩10,643 | ₩11,231 | ₩10,643 | ₩11,057 | +3.89% | 4.1천 |
| 2026.10.08 | ₩10,843 | ₩11,257 | ₩10,550 | ₩10,730 | -1.05% | 1.6만 |
| 2026.10.07 | ₩10,309 | ₩10,416 | ₩9,788 | ₩10,396 | +0.84% | 3.2만 |
| 2026.10.06 | ₩10,536 | ₩10,656 | ₩9,762 | ₩10,242 | -2.79% | 3.1만 |
| 2026.10.05 | ₩8,880 | ₩11,244 | ₩8,707 | ₩10,015 | +12.78% | 4.2만 |
| 2026.10.02 | ₩10,015 | ₩10,015 | ₩8,920 | ₩9,161 | -8.53% | 2만 |
| 2026.10.01 | ₩9,294 | ₩9,735 | ₩8,647 | ₩8,947 | -3.74% | 2.7만 |
| 2026.09.30 | ₩8,827 | ₩9,014 | ₩8,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,533 |
| -3.33% |
| 7.2만 |
| 2026.09.29 | ₩8,707 | ₩9,314 | ₩8,667 | ₩8,960 | +2.91% | 1.2만 |
|---|
| 2026.09.28 | ₩9,922 | ₩10,739 | ₩8,693 | ₩8,974 | -9.56% | 3.4만 |
|---|
| 2026.09.25 | ₩10,696 | ₩10,696 | ₩9,621 | ₩9,949 | -6.99% | 1.1만 |
|---|
| 2026.09.24 | ₩10,403 | ₩10,483 | ₩9,361 | ₩10,309 | -0.90% | 2만 |
|---|
| 2026.09.23 | ₩10,015 | ₩10,643 | ₩9,815 | ₩10,202 | +1.87% | 9.3천 |
|---|
| 2026.09.22 | ₩10,590 | ₩10,803 | ₩10,122 | ₩10,149 | -4.16% | 4.6천 |
|---|
| 2026.09.21 | ₩10,242 | ₩10,269 | ₩9,488 | ₩10,002 | -2.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,416 | ₩10,950 | ₩9,655 | ₩9,842 | -5.51% | 1.8만 |
|---|
| 2026.09.17 | ₩10,483 | ₩11,284 | ₩9,828 | ₩10,469 | -0.13% | 1.5만 |
|---|
| 2026.09.16 | ₩10,750 | ₩12,858 | ₩9,628 | ₩10,149 | -5.59% | 2.2만 |
|---|
| 2026.09.15 | ₩11,898 | ₩12,205 | ₩10,803 | ₩11,014 | -7.43% | 2.6만 |
|---|
| 2026.09.14 | ₩11,110 | ₩12,553 | ₩11,110 | ₩12,225 | +10.04% | 8.9천 |
|---|
| 2026.09.11 | ₩11,351 | ₩12,213 | ₩11,217 | ₩11,671 | +2.82% | 1.4만 |
|---|
| 2026.09.10 | ₩11,337 | ₩11,758 | ₩10,670 | ₩11,204 | -1.18% | 9.7천 |
|---|
| 2026.09.09 | ₩11,685 | ₩12,339 | ₩10,817 | ₩11,351 | -2.86% | 2.3만 |
|---|
| 2026.09.08 | ₩11,002 | ₩12,018 | ₩10,603 | ₩11,604 | +5.47% | 8.6천 |
|---|
| 2026.09.04 | ₩10,015 | ₩11,417 | ₩10,015 | ₩10,750 | +7.33% | 8.6천 |
|---|
| 2026.09.03 | ₩8,401 | ₩11,831 | ₩8,213 | ₩10,082 | +20.01% | 33.8만 |
|---|
| 2026.09.02 | ₩7,545 | ₩10,309 | ₩6,797 | ₩8,613 | +14.16% | 6.7천 |
|---|
| 2026.09.01 | ₩8,533 | ₩9,268 | ₩8,026 | ₩8,026 | -5.95% | 4.3천 |
|---|
| 2026.08.31 | ₩8,400 | ₩8,400 | ₩7,986 | ₩8,253 | -1.75% | 2.8천 |
|---|
| 2026.08.28 | ₩8,994 | ₩8,994 | ₩8,994 | ₩8,994 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩9,027 | ₩9,081 | ₩8,697 | ₩8,994 | -0.37% | 5.6천 |
|---|
| 2026.08.26 | ₩9,308 | ₩9,308 | ₩8,440 | ₩8,453 | -9.18% | 1.7천 |
|---|
| 2026.08.25 | ₩9,508 | ₩9,508 | ₩9,081 | ₩9,081 | -4.49% | 1.5천 |
|---|
| 2026.08.24 | ₩10,242 | ₩10,356 | ₩8,814 | ₩9,682 | -5.48% | 9.3천 |
|---|
| 2026.08.21 | ₩9,414 | ₩10,616 | ₩9,361 | ₩10,416 | +10.64% | 1만 |
|---|
| 2026.08.20 | ₩8,707 | ₩9,788 | ₩8,680 | ₩9,682 | +11.20% | 9.8천 |
|---|
| 2026.08.19 | ₩8,253 | ₩9,308 | ₩8,006 | ₩9,087 | +10.11% | 6.2천 |
|---|
| 2026.08.18 | ₩8,466 | ₩8,466 | ₩7,728 | ₩8,319 | -1.74% | 2.4천 |
|---|
| 2026.08.17 | ₩7,745 | ₩8,747 | ₩7,732 | ₩8,747 | +12.93% | 9.9천 |
|---|
| 2026.08.14 | ₩7,251 | ₩9,081 | ₩6,971 | ₩8,520 | +17.50% | 3.7만 |
|---|
| 2026.08.13 | ₩5,488 | ₩7,438 | ₩5,342 | ₩7,164 | +30.54% | 8.2만 |
|---|
| 2026.08.12 | ₩6,339 | ₩6,817 | ₩5,555 | ₩5,555 | -12.37% | 3.2만 |
|---|
| 2026.08.11 | ₩6,517 | ₩6,517 | ₩5,876 | ₩6,129 | -5.94% | 2.6천 |
|---|
| 2026.08.10 | ₩6,383 | ₩6,383 | ₩5,742 | ₩6,089 | -4.60% | 3.3천 |
|---|
| 2026.08.07 | ₩6,824 | ₩6,824 | ₩5,889 | ₩6,210 | -9.00% | 8.4천 |
|---|
| 2026.08.06 | ₩6,597 | ₩6,677 | ₩6,410 | ₩6,570 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩6,864 | ₩7,037 | ₩6,730 | ₩6,744 | -1.75% | 5.2천 |
|---|
| 2026.08.04 | ₩7,144 | ₩7,438 | ₩6,944 | ₩6,944 | -2.80% | 1.9천 |
|---|
| 2026.08.03 | ₩7,216 | ₩7,438 | ₩7,144 | ₩7,438 | +3.07% | 1천 |
|---|
| 2026.07.31 | ₩7,011 | ₩7,745 | ₩6,410 | ₩7,652 | +9.14% | 1.3만 |
|---|
| 2026.07.30 | ₩6,757 | ₩6,810 | ₩6,744 | ₩6,744 | -0.20% | 1.7천 |
|---|
| 2026.07.29 | ₩6,931 | ₩6,997 | ₩6,931 | ₩6,997 | +0.96% | 1.1천 |
|---|
| 2026.07.28 | ₩6,850 | ₩6,850 | ₩6,744 | ₩6,810 | -0.58% | 1.7천 |
|---|
| 2026.07.27 | ₩7,238 | ₩7,238 | ₩7,238 | ₩7,238 | 0.00% | 2.6천 |
|---|
| 2026.07.24 | ₩7,244 | ₩7,244 | ₩7,244 | ₩7,244 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,744 | ₩7,244 | ₩6,744 | ₩7,244 | +7.43% | 2.6천 |
|---|
| 2026.07.22 | ₩7,144 | ₩7,144 | ₩7,144 | ₩7,144 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,091 | ₩7,485 | ₩7,091 | ₩7,144 | +0.75% | 3.7천 |
|---|
| 2026.07.20 | ₩6,944 | ₩7,131 | ₩6,744 | ₩7,131 | +2.69% | 4.1천 |
|---|
| 2026.07.17 | ₩6,744 | ₩6,744 | ₩6,744 | ₩6,744 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩7,458 | ₩7,498 | ₩6,744 | ₩6,744 | -9.58% | 3.3천 |
|---|
| 2026.07.15 | ₩6,980 | ₩7,309 | ₩6,963 | ₩7,309 | +4.71% | 5.1천 |
|---|
| 2026.07.14 | ₩7,839 | ₩7,839 | ₩7,371 | ₩7,371 | -5.96% | 2.2천 |
|---|
| 2026.07.13 | ₩6,677 | ₩7,198 | ₩6,463 | ₩7,198 | +7.80% | 4.1천 |
|---|
| 2026.07.10 | ₩6,477 | ₩6,617 | ₩6,477 | ₩6,617 | +2.16% | 3.4천 |
|---|
| 2026.07.09 | ₩6,757 | ₩6,757 | ₩6,757 | ₩6,757 | 0.00% | 5.8천 |
|---|
| 2026.07.08 | ₩6,790 | ₩6,790 | ₩6,684 | ₩6,684 | -1.57% | 5.5천 |
|---|
| 2026.07.07 | ₩6,610 | ₩6,984 | ₩6,450 | ₩6,837 | +3.43% | 5.1천 |
|---|
| 2026.07.06 | ₩6,717 | ₩7,144 | ₩6,417 | ₩6,450 | -3.98% | 1.7만 |
|---|
| 2026.07.02 | ₩6,931 | ₩7,037 | ₩6,770 | ₩6,840 | -1.31% | 3.1천 |
|---|
| 2026.07.01 | ₩6,810 | ₩7,064 | ₩6,463 | ₩6,770 | -0.59% | 8.8천 |
|---|
| 2026.06.30 | ₩6,917 | ₩7,044 | ₩6,330 | ₩6,557 | -5.21% | 8천 |
|---|
| 2026.06.29 | ₩6,993 | ₩7,118 | ₩6,517 | ₩7,078 | +1.20% | 1.2만 |
|---|
| 2026.06.26 | ₩6,196 | ₩7,118 | ₩6,196 | ₩6,670 | +7.65% | 2만 |
|---|
| 2026.06.25 | ₩6,143 | ₩6,463 | ₩6,076 | ₩6,169 | +0.43% | 2.1만 |
|---|
| 2026.06.24 | ₩6,303 | ₩6,570 | ₩6,156 | ₩6,196 | -1.69% | 2.1만 |
|---|
| 2026.06.23 | ₩6,594 | ₩6,594 | ₩6,169 | ₩6,343 | -3.81% | 1.7만 |
|---|
| 2026.06.22 | ₩6,754 | ₩7,131 | ₩6,176 | ₩6,437 | -4.71% | 1.7만 |
|---|
| 2026.06.18 | ₩6,797 | ₩6,837 | ₩6,410 | ₩6,824 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩6,450 | ₩6,911 | ₩6,437 | ₩6,463 | +0.21% | 1.9만 |
|---|
| 2026.06.16 | ₩6,677 | ₩6,844 | ₩6,343 | ₩6,450 | -3.40% | 1.6만 |
|---|
| 2026.06.15 | ₩6,610 | ₩6,937 | ₩6,199 | ₩6,543 | -1.01% | 2.4만 |
|---|
| 2026.06.12 | ₩6,623 | ₩6,784 | ₩6,490 | ₩6,650 | +0.40% | 9.6천 |
|---|
| 2026.06.11 | ₩6,737 | ₩6,810 | ₩6,356 | ₩6,664 | -1.09% | 9천 |
|---|
| 2026.06.10 | ₩6,704 | ₩6,741 | ₩6,704 | ₩6,737 | +0.50% | 5.1천 |
|---|
| 2026.06.09 | ₩7,411 | ₩7,411 | ₩6,129 | ₩6,710 | -9.46% | 7.5천 |
|---|
| 2026.06.08 | ₩6,717 | ₩7,398 | ₩6,089 | ₩7,211 | +7.36% | 1.7만 |
|---|
| 2026.06.05 | ₩7,692 | ₩8,106 | ₩6,784 | ₩7,104 | -7.64% | 2.7만 |
|---|
| 2026.06.04 | ₩7,799 | ₩8,006 | ₩7,414 | ₩7,598 | -2.57% | 8.1만 |
|---|
| 2026.06.03 | ₩7,638 | ₩8,546 | ₩6,824 | ₩7,745 | +1.40% | 13.4만 |
|---|
| 2026.06.02 | ₩7,078 | ₩8,012 | ₩6,276 | ₩7,625 | +7.74% | 8.4만 |
|---|
| 2026.06.01 | ₩5,693 | ₩7,198 | ₩5,524 | ₩6,852 | +20.36% | 5.8만 |
|---|
| 2026.05.29 | ₩6,104 | ₩6,132 | ₩5,515 | ₩5,515 | -9.65% | 7.4천 |
|---|
| 2026.05.28 | ₩6,375 | ₩6,450 | ₩5,702 | ₩6,085 | -4.55% | 8.3천 |
|---|
| 2026.05.27 | ₩6,590 | ₩6,590 | ₩6,375 | ₩6,543 | -0.71% | 757 |
|---|
| 2026.05.26 | ₩6,450 | ₩6,824 | ₩6,422 | ₩6,497 | +0.72% | 1.7천 |
|---|
| 2026.05.22 | ₩6,842 | ₩7,207 | ₩6,749 | ₩6,749 | -1.37% | 1.2천 |
|---|
| 2026.05.21 | ₩6,945 | ₩7,665 | ₩6,637 | ₩7,029 | +1.21% | 7.8천 |
|---|
| 2026.05.20 | ₩6,450 | ₩7,151 | ₩5,861 | ₩7,151 | +10.87% | 7.9천 |
|---|
| 2026.05.19 | ₩5,796 | ₩6,450 | ₩5,749 | ₩6,020 | +3.87% | 2.6천 |
|---|
| 2026.05.18 | ₩6,263 | ₩6,356 | ₩5,796 | ₩5,805 | -7.31% | 2.7천 |
|---|
| 2026.05.15 | ₩6,235 | ₩6,263 | ₩6,169 | ₩6,263 | +0.45% | 2.3천 |
|---|
| 2026.05.14 | ₩6,076 | ₩6,375 | ₩6,076 | ₩6,263 | +3.08% | 2.4천 |
|---|
| 2026.05.13 | ₩5,889 | ₩6,263 | ₩5,889 | ₩6,263 | +6.35% | 6.3천 |
|---|
| 2026.05.12 | ₩6,085 | ₩6,450 | ₩5,646 | ₩5,917 | -2.76% | 3천 |
|---|
| 2026.05.11 | ₩6,169 | ₩6,347 | ₩6,085 | ₩6,085 | -1.36% | 3.3천 |
|---|
| 2026.05.08 | ₩6,169 | ₩6,263 | ₩6,169 | ₩6,169 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩6,216 | ₩6,216 | ₩6,169 | ₩6,216 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩6,169 | ₩6,263 | ₩6,169 | ₩6,169 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,534 | ₩6,534 | ₩6,188 | ₩6,450 | -1.29% | 514 |
|---|
| 2026.05.04 | ₩6,730 | ₩6,824 | ₩6,216 | ₩6,525 | -3.06% | 1.8천 |
|---|
| 2026.05.01 | ₩6,179 | ₩6,824 | ₩6,169 | ₩6,637 | +7.41% | 1.5천 |
|---|
| 2026.04.30 | ₩6,169 | ₩6,824 | ₩6,169 | ₩6,356 | +3.03% | 1.3천 |
|---|
| 2026.04.29 | ₩6,384 | ₩6,384 | ₩6,169 | ₩6,356 | -0.44% | 671 |
|---|
| 2026.04.28 | ₩6,319 | ₩6,543 | ₩6,254 | ₩6,384 | +1.04% | 2.9천 |
|---|
| 2026.04.27 | ₩5,983 | ₩6,441 | ₩5,983 | ₩6,338 | +5.94% | 2.9천 |
|---|
| 2026.04.24 | ₩6,169 | ₩6,207 | ₩6,141 | ₩6,141 | -0.45% | 3천 |
|---|
| 2026.04.23 | ₩6,637 | ₩6,637 | ₩6,169 | ₩6,169 | -7.04% | 1.8천 |
|---|
| 2026.04.22 | ₩5,674 | ₩6,824 | ₩5,674 | ₩6,497 | +14.50% | 2.5천 |
|---|
| 2026.04.21 | ₩5,609 | ₩5,973 | ₩5,506 | ₩5,786 | +3.17% | 4.6천 |
|---|
| 2026.04.20 | ₩5,711 | ₩6,029 | ₩5,515 | ₩5,515 | -3.44% | 5.8천 |
|---|
| 2026.04.17 | ₩6,543 | ₩6,543 | ₩5,889 | ₩6,029 | -7.86% | 3.2천 |
|---|
| 2026.04.16 | ₩6,590 | ₩6,721 | ₩6,207 | ₩6,207 | -5.82% | 1.2천 |
|---|
| 2026.04.15 | ₩6,627 | ₩6,927 | ₩6,450 | ₩6,730 | +1.55% | 1.1천 |
|---|
| 2026.04.14 | ₩7,702 | ₩7,702 | ₩6,917 | ₩7,170 | -6.92% | 900 |
|---|
| 2026.04.13 | ₩6,076 | ₩7,805 | ₩5,739 | ₩7,478 | +23.08% | 7.1천 |
|---|
| 2026.04.10 | ₩6,927 | ₩7,123 | ₩6,141 | ₩6,141 | -11.34% | 2.9천 |
|---|
| 2026.04.09 | ₩7,291 | ₩7,431 | ₩7,057 | ₩7,067 | -3.08% | 3.4천 |
|---|
| 2026.04.08 | ₩7,506 | ₩7,946 | ₩7,057 | ₩7,076 | -5.73% | 4.2천 |
|---|
| 2026.04.07 | ₩7,572 | ₩7,946 | ₩7,516 | ₩7,516 | -0.74% | 3천 |
|---|
| 2026.04.06 | ₩7,478 | ₩7,946 | ₩7,216 | ₩7,487 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩7,188 | ₩7,216 | ₩6,637 | ₩7,216 | +0.39% | 1.2만 |
|---|
| 2026.04.01 | ₩4,767 | ₩7,431 | ₩4,674 | ₩6,833 | +43.33% | 2.7만 |
|---|
| 2026.03.31 | ₩4,926 | ₩5,319 | ₩4,515 | ₩4,767 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩4,861 | ₩4,861 | ₩4,487 | ₩4,487 | -7.69% | 6.3천 |
|---|
| 2026.03.27 | ₩6,067 | ₩6,067 | ₩4,954 | ₩5,048 | -16.80% | 6.5천 |
|---|
| 2026.03.26 | ₩6,067 | ₩6,132 | ₩5,618 | ₩5,730 | -5.55% | 2.4천 |
|---|
| 2026.03.25 | ₩5,824 | ₩6,431 | ₩5,571 | ₩5,665 | -2.73% | 2.4천 |
|---|
| 2026.03.24 | ₩5,609 | ₩6,076 | ₩5,571 | ₩5,599 | -0.17% | 1.4천 |
|---|
| 2026.03.23 | ₩5,898 | ₩6,076 | ₩5,534 | ₩5,534 | -6.18% | 2천 |
|---|
| 2026.03.20 | ₩5,599 | ₩6,543 | ₩5,347 | ₩6,076 | +8.51% | 5.8천 |
|---|
| 2026.03.19 | ₩5,590 | ₩5,730 | ₩5,328 | ₩5,562 | -0.50% | 2.9천 |
|---|
| 2026.03.18 | ₩5,898 | ₩6,039 | ₩5,440 | ₩5,524 | -6.34% | 1.7천 |
|---|
| 2026.03.17 | ₩5,889 | ₩6,553 | ₩5,889 | ₩6,039 | +2.54% | 1.1천 |
|---|
| 2026.03.16 | ₩6,758 | ₩6,758 | ₩5,889 | ₩6,254 | -7.47% | 6.8천 |
|---|
| 2026.03.13 | ₩6,113 | ₩7,029 | ₩5,992 | ₩6,842 | +11.93% | 1.3만 |
|---|
| 2026.03.12 | ₩6,459 | ₩6,824 | ₩5,983 | ₩6,226 | -3.62% | 3.4천 |
|---|
| 2026.03.11 | ₩6,543 | ₩6,693 | ₩6,356 | ₩6,656 | +1.71% | 5.5천 |
|---|
| 2026.03.10 | ₩6,450 | ₩6,534 | ₩6,328 | ₩6,534 | +1.30% | 2.4천 |
|---|
| 2026.03.09 | ₩6,637 | ₩7,011 | ₩6,450 | ₩6,543 | -1.41% | 6.1천 |
|---|
| 2026.03.06 | ₩7,431 | ₩7,431 | ₩7,170 | ₩7,431 | 0.00% | 4.4천 |
|---|
| 2026.03.05 | ₩8,011 | ₩8,039 | ₩7,179 | ₩7,665 | -4.32% | 1.5만 |
|---|
| 2026.03.04 | ₩7,469 | ₩8,413 | ₩7,011 | ₩8,132 | +8.89% | 20.5만 |
|---|
| 2026.03.03 | ₩6,188 | ₩6,384 | ₩6,188 | ₩6,263 | +1.21% | 27.4만 |
|---|
| 2026.03.02 | ₩6,515 | ₩6,721 | ₩6,319 | ₩6,599 | +1.29% | 2.6천 |
|---|
| 2026.02.27 | ₩6,450 | ₩6,964 | ₩6,450 | ₩6,721 | +4.20% | 657 |
|---|
| 2026.02.26 | ₩6,627 | ₩6,627 | ₩6,450 | ₩6,627 | 0.00% | 2천 |
|---|
| 2026.02.25 | ₩6,506 | ₩6,964 | ₩6,506 | ₩6,955 | +6.90% | 629 |
|---|
| 2026.02.24 | ₩6,506 | ₩6,702 | ₩6,506 | ₩6,702 | +3.02% | 214 |
|---|
| 2026.02.23 | ₩6,768 | ₩6,768 | ₩6,571 | ₩6,740 | -0.41% | 471 |
|---|
| 2026.02.20 | ₩6,637 | ₩7,001 | ₩6,478 | ₩6,917 | +4.23% | 1.2천 |
|---|
| 2026.02.19 | ₩6,553 | ₩6,730 | ₩6,553 | ₩6,730 | +2.71% | 1.6천 |
|---|
| 2026.02.18 | ₩6,637 | ₩6,824 | ₩6,282 | ₩6,824 | +2.82% | 3.5천 |
|---|
| 2026.02.17 | ₩6,450 | ₩7,104 | ₩6,450 | ₩6,889 | +6.81% | 2.7천 |
|---|
| 2026.02.13 | ₩6,487 | ₩7,057 | ₩6,076 | ₩6,983 | +7.64% | 6.1천 |
|---|
| 2026.02.12 | ₩6,029 | ₩8,039 | ₩5,674 | ₩6,983 | +15.81% | 18.6만 |
|---|
| 2026.02.11 | ₩6,207 | ₩6,730 | ₩6,141 | ₩6,637 | +6.93% | 1.9천 |
|---|
| 2026.02.10 | ₩6,282 | ₩7,011 | ₩6,132 | ₩6,618 | +5.36% | 2.5천 |
|---|
| 2026.02.09 | ₩6,908 | ₩6,908 | ₩6,282 | ₩6,300 | -8.80% | 657 |
|---|
| 2026.02.06 | ₩6,459 | ₩6,899 | ₩6,048 | ₩6,599 | +2.17% | 1.8천 |
|---|
| 2026.02.05 | ₩5,880 | ₩6,908 | ₩5,880 | ₩6,459 | +9.86% | 2.2천 |
|---|
| 2026.02.04 | ₩6,590 | ₩6,646 | ₩5,197 | ₩5,842 | -11.35% | 7.9천 |
|---|
| 2026.02.03 | ₩6,637 | ₩6,777 | ₩6,543 | ₩6,590 | -0.70% | 614 |
|---|
| 2026.02.02 | ₩6,534 | ₩6,824 | ₩6,487 | ₩6,730 | +3.00% | 1.3천 |
|---|
| 2026.01.30 | ₩6,637 | ₩6,805 | ₩6,356 | ₩6,356 | -4.23% | 2.3천 |
|---|
| 2026.01.29 | ₩6,469 | ₩6,824 | ₩6,104 | ₩6,590 | +1.88% | 6.8천 |
|---|
| 2026.01.28 | ₩6,814 | ₩7,011 | ₩6,450 | ₩6,590 | -3.29% | 3천 |
|---|
| 2026.01.27 | ₩6,637 | ₩6,721 | ₩6,450 | ₩6,450 | -2.82% | 2.6천 |
|---|
| 2026.01.26 | ₩6,422 | ₩6,684 | ₩6,375 | ₩6,450 | +0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩7,011 | ₩7,011 | ₩6,375 | ₩6,422 | -8.40% | 3.3천 |
|---|
| 2026.01.22 | ₩7,132 | ₩7,132 | ₩5,973 | ₩6,842 | -4.06% | 4천 |
|---|
| 2026.01.21 | ₩5,702 | ₩7,824 | ₩5,702 | ₩7,329 | +28.52% | 4.2만 |
|---|
| 2026.01.20 | ₩5,983 | ₩6,824 | ₩5,609 | ₩5,665 | -5.31% | 5.4천 |
|---|
| 2026.01.16 | ₩5,609 | ₩6,263 | ₩4,674 | ₩5,983 | +6.67% | 7.6천 |
|---|
| 2026.01.15 | ₩6,076 | ₩6,226 | ₩5,609 | ₩6,216 | +2.31% | 5.4천 |
|---|
| 2026.01.14 | ₩6,076 | ₩6,450 | ₩6,076 | ₩6,104 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩6,338 | ₩6,431 | ₩6,039 | ₩6,076 | -4.13% | 2.4천 |
|---|
| 2026.01.12 | ₩6,450 | ₩6,450 | ₩5,908 | ₩6,029 | -6.52% | 1.9천 |
|---|
| 2026.01.09 | ₩6,450 | ₩6,450 | ₩6,319 | ₩6,450 | 0.00% | 629 |
|---|
| 2026.01.08 | ₩6,543 | ₩6,543 | ₩6,328 | ₩6,478 | -1.00% | 3.5천 |
|---|
| 2026.01.07 | ₩6,543 | ₩6,543 | ₩6,431 | ₩6,497 | -0.71% | 1천 |
|---|
| 2026.01.06 | ₩6,543 | ₩6,543 | ₩6,282 | ₩6,534 | -0.14% | 1.2천 |
|---|
| 2026.01.05 | ₩6,543 | ₩6,543 | ₩6,356 | ₩6,534 | -0.14% | 443 |
|---|
| 2026.01.02 | ₩6,599 | ₩6,599 | ₩6,356 | ₩6,562 | -0.57% | 2.2천 |
|---|
| 2025.12.31 | ₩7,011 | ₩7,160 | ₩6,553 | ₩6,665 | -4.93% | 7.2천 |
|---|
| 2025.12.30 | ₩7,198 | ₩7,272 | ₩7,104 | ₩7,263 | +0.91% | 1.1천 |
|---|
| 2025.12.29 | ₩6,964 | ₩7,291 | ₩6,964 | ₩7,272 | +4.43% | 2.9천 |
|---|
| 2025.12.26 | ₩7,357 | ₩7,375 | ₩6,824 | ₩7,179 | -2.41% | 2.5천 |
|---|
| 2025.12.24 | ₩7,553 | ₩7,712 | ₩7,011 | ₩7,394 | -2.10% | 2.4천 |
|---|
| 2025.12.23 | ₩7,674 | ₩7,852 | ₩7,011 | ₩7,712 | +0.49% | 5.9천 |
|---|
| 2025.12.22 | ₩7,487 | ₩8,011 | ₩7,291 | ₩7,908 | +5.62% | 7.1천 |
|---|
| 2025.12.19 | ₩8,132 | ₩8,525 | ₩7,964 | ₩8,263 | +1.61% | 2.9천 |
|---|
| 2025.12.18 | ₩8,273 | ₩8,404 | ₩8,226 | ₩8,226 | -0.56% | 2.4천 |
|---|
| 2025.12.17 | ₩8,880 | ₩8,880 | ₩8,254 | ₩8,675 | -2.32% | 1.9천 |
|---|
| 2025.12.16 | ₩9,030 | ₩9,151 | ₩8,525 | ₩8,880 | -1.66% | 5.6천 |
|---|
| 2025.12.15 | ₩10,189 | ₩10,189 | ₩8,880 | ₩9,535 | -6.42% | 1.1만 |
|---|
| 2025.12.12 | ₩8,693 | ₩10,469 | ₩8,693 | ₩10,142 | +16.67% | 8.6만 |
|---|
| 2025.12.11 | ₩9,535 | ₩9,535 | ₩8,619 | ₩8,693 | -8.82% | 1만 |
|---|
| 2025.12.10 | ₩9,254 | ₩11,965 | ₩8,787 | ₩9,815 | +6.06% | 4.6만 |
|---|
| 2025.12.09 | ₩8,693 | ₩9,114 | ₩8,273 | ₩8,590 | -1.18% | 6.8만 |
|---|
| 2025.12.08 | ₩8,880 | ₩8,880 | ₩8,413 | ₩8,787 | -1.05% | 300 |
|---|
| 2025.12.05 | ₩8,357 | ₩8,628 | ₩8,226 | ₩8,600 | +2.91% | 929 |
|---|
| 2025.12.04 | ₩8,488 | ₩8,488 | ₩8,226 | ₩8,357 | -1.54% | 6천 |
|---|
| 2025.12.03 | ₩8,422 | ₩8,647 | ₩8,226 | ₩8,469 | +0.55% | 1.2천 |
|---|
| 2025.12.02 | ₩9,114 | ₩9,114 | ₩8,506 | ₩8,675 | -4.82% | 1.2천 |
|---|
| 2025.12.01 | ₩9,161 | ₩9,170 | ₩8,422 | ₩8,880 | -3.06% | 2.4천 |
|---|
| 2025.11.28 | ₩8,787 | ₩9,516 | ₩8,787 | ₩9,301 | +5.85% | 871 |
|---|
| 2025.11.26 | ₩9,067 | ₩9,441 | ₩8,422 | ₩8,422 | -7.11% | 5.4천 |
|---|
| 2025.11.25 | ₩8,880 | ₩8,983 | ₩8,562 | ₩8,562 | -3.58% | 271 |
|---|
| 2025.11.24 | ₩8,413 | ₩8,647 | ₩7,946 | ₩8,478 | +0.78% | 4.9천 |
|---|
| 2025.11.21 | ₩9,366 | ₩9,366 | ₩8,329 | ₩8,413 | -10.18% | 1.8천 |
|---|
| 2025.11.20 | ₩9,535 | ₩10,002 | ₩9,469 | ₩9,722 | +1.96% | 2.6천 |
|---|
| 2025.11.19 | ₩9,535 | ₩9,535 | ₩8,946 | ₩9,535 | 0.00% | 2.7천 |
|---|
| 2025.11.18 | ₩9,535 | ₩9,909 | ₩9,535 | ₩9,628 | +0.98% | 1.8천 |
|---|
| 2025.11.17 | ₩10,656 | ₩10,656 | ₩9,909 | ₩9,909 | -7.02% | 4.2천 |
|---|
| 2025.11.14 | ₩10,282 | ₩10,843 | ₩10,189 | ₩10,656 | +3.64% | 7.6천 |
|---|
| 2025.11.13 | ₩11,030 | ₩11,030 | ₩10,376 | ₩10,469 | -5.08% | 4.2천 |
|---|
| 2025.11.12 | ₩10,469 | ₩11,077 | ₩10,385 | ₩10,937 | +4.46% | 2.9천 |
|---|
| 2025.11.11 | ₩11,404 | ₩11,404 | ₩10,600 | ₩10,750 | -5.74% | 1.6천 |
|---|
| 2025.11.10 | ₩10,469 | ₩11,030 | ₩10,469 | ₩10,843 | +3.57% | 5.4천 |
|---|
| 2025.11.07 | ₩11,591 | ₩11,872 | ₩10,656 | ₩10,656 | -8.06% | 6.1천 |
|---|
| 2025.11.06 | ₩12,152 | ₩12,619 | ₩11,311 | ₩11,404 | -6.15% | 9천 |
|---|
| 2025.11.05 | ₩13,180 | ₩13,180 | ₩12,526 | ₩12,806 | -2.84% | 1.2천 |
|---|
| 2025.11.04 | ₩13,835 | ₩13,835 | ₩12,526 | ₩12,526 | -9.46% | 5.5천 |
|---|
| 2025.11.03 | ₩13,274 | ₩14,395 | ₩13,180 | ₩13,648 | +2.82% | 2.4천 |
|---|
| 2025.10.31 | ₩13,274 | ₩13,741 | ₩13,087 | ₩13,414 | +1.06% | 3.7천 |
|---|
| 2025.10.30 | ₩12,993 | ₩13,461 | ₩12,806 | ₩13,180 | +1.44% | 4.3천 |
|---|
| 2025.10.29 | ₩13,928 | ₩14,395 | ₩13,087 | ₩13,274 | -4.70% | 8.9천 |
|---|
| 2025.10.28 | ₩13,180 | ₩14,208 | ₩13,087 | ₩13,554 | +2.84% | 8.3천 |
|---|
| 2025.10.27 | ₩14,395 | ₩14,676 | ₩13,835 | ₩13,835 | -3.90% | 5.3천 |
|---|
| 2025.10.24 | ₩14,021 | ₩15,143 | ₩13,928 | ₩14,115 | +0.67% | 1.3만 |
|---|
| 2025.10.23 | ₩13,367 | ₩14,208 | ₩13,087 | ₩13,648 | +2.10% | 1.6만 |
|---|
| 2025.10.22 | ₩13,087 | ₩14,115 | ₩12,806 | ₩13,180 | +0.71% | 1.1만 |
|---|
| 2025.10.21 | ₩14,021 | ₩14,676 | ₩13,507 | ₩13,554 | -3.33% | 1.1만 |
|---|
| 2025.10.20 | ₩13,012 | ₩14,489 | ₩13,012 | ₩13,835 | +6.32% | 1.1만 |
|---|
| 2025.10.17 | ₩13,274 | ₩14,115 | ₩13,087 | ₩13,180 | -0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩12,993 | ₩14,395 | ₩12,993 | ₩13,180 | +1.44% | 1.1만 |
|---|
| 2025.10.15 | ₩14,395 | ₩14,405 | ₩10,282 | ₩13,087 | -9.09% | 4.4만 |
|---|
| 2025.10.14 | ₩14,208 | ₩14,358 | ₩13,377 | ₩13,648 | -3.95% | 1.7만 |
|---|
| 2025.10.13 | ₩15,424 | ₩15,424 | ₩14,489 | ₩14,489 | -6.06% | 8.9천 |
|---|
| 2025.10.10 | ₩15,891 | ₩16,732 | ₩14,115 | ₩15,143 | -4.71% | 3.3만 |
|---|