시장 데이터를 불러오는 중
전체 종목
Presurance Holdings, Inc. - 9.75% Senior Unsecured Notes due 2028 과거 주가
Presurance Holdings, Inc. - 9.75% Senior Unsecured Notes due 2028 · PRHIZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Presurance Holdings, Inc. - 9.75% Senior Unsecured Notes due 2028 · PRHIZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,085 | ₩35,422 | ₩34,085 | ₩35,409 | +3.88% | 870 |
| 2026.10.08 | ₩33,417 | ₩36,745 | ₩33,417 | ₩36,745 | +9.96% | 2.4천 |
| 2026.10.05 | ₩30,610 | ₩34,807 | ₩30,610 | ₩34,807 | +13.71% | 2천 |
| 2026.10.02 | ₩30,409 | ₩32,749 | ₩30,409 | ₩32,749 | +7.69% | 517 |
| 2026.09.29 | ₩30,744 | ₩30,744 | ₩30,129 | ₩30,129 | -2.00% | 717 |
| 2026.09.25 | ₩31,412 | ₩33,404 | ₩31,412 | ₩32,408 | +3.17% | 1.3천 |
| 2026.09.24 | ₩33,150 | ₩33,417 | ₩31,412 | ₩33,417 | +0.81% | 1.5천 |
| 2026.09.22 | ₩31,412 | ₩31,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,412 |
| 0.00% |
| 172 |
| 2026.09.21 | ₩32,615 | ₩33,150 | ₩32,080 | ₩32,080 | -1.64% | 1.9천 |
|---|
| 2026.09.18 | ₩32,267 | ₩32,615 | ₩32,267 | ₩32,615 | +1.08% | 1천 |
|---|
| 2026.09.17 | ₩32,094 | ₩32,094 | ₩29,621 | ₩29,621 | -7.71% | 1.5천 |
|---|
| 2026.09.14 | ₩27,054 | ₩27,054 | ₩27,054 | ₩27,054 | 0.00% | 150 |
|---|
| 2026.09.11 | ₩27,041 | ₩27,041 | ₩27,041 | ₩27,041 | 0.00% | 285 |
|---|
| 2026.09.10 | ₩29,861 | ₩29,861 | ₩29,861 | ₩29,861 | 0.00% | 206 |
|---|
| 2026.09.04 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 396 |
|---|
| 2026.09.02 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 219 |
|---|
| 2026.08.31 | ₩31,412 | ₩31,412 | ₩31,078 | ₩31,078 | -1.06% | 678 |
|---|
| 2026.08.28 | ₩30,409 | ₩32,267 | ₩30,409 | ₩32,040 | +5.36% | 1.7천 |
|---|
| 2026.08.27 | ₩30,730 | ₩30,730 | ₩30,343 | ₩30,409 | -1.04% | 1.4천 |
|---|
| 2026.08.25 | ₩27,001 | ₩30,864 | ₩26,947 | ₩28,805 | +6.68% | 9.1천 |
|---|
| 2026.08.21 | ₩25,490 | ₩25,490 | ₩25,490 | ₩25,490 | 0.00% | 250 |
|---|
| 2026.08.17 | ₩24,842 | ₩25,110 | ₩24,842 | ₩25,110 | +1.08% | 1.6천 |
|---|
| 2026.08.14 | ₩24,060 | ₩24,729 | ₩24,060 | ₩24,728 | +2.78% | 2천 |
|---|
| 2026.08.13 | ₩24,441 | ₩25,263 | ₩23,793 | ₩23,793 | -2.65% | 2천 |
|---|
| 2026.08.12 | ₩24,625 | ₩24,625 | ₩24,625 | ₩24,625 | 0.00% | 502 |
|---|
| 2026.08.10 | ₩25,063 | ₩25,063 | ₩25,063 | ₩25,063 | 0.00% | 320 |
|---|
| 2026.08.06 | ₩23,766 | ₩23,766 | ₩23,766 | ₩23,766 | 0.00% | 226 |
|---|
| 2026.08.05 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 241 |
|---|
| 2026.08.04 | ₩23,526 | ₩23,526 | ₩23,526 | ₩23,526 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩25,230 | ₩25,230 | ₩23,472 | ₩23,485 | -6.91% | 1.4천 |
|---|
| 2026.07.30 | ₩26,065 | ₩26,065 | ₩26,065 | ₩26,065 | 0.00% | 535 |
|---|
| 2026.07.29 | ₩25,063 | ₩25,063 | ₩23,432 | ₩23,445 | -6.45% | 1천 |
|---|
| 2026.07.27 | ₩24,060 | ₩27,001 | ₩24,060 | ₩26,961 | +12.06% | 3.6천 |
|---|
| 2026.07.24 | ₩24,221 | ₩24,221 | ₩24,221 | ₩24,221 | 0.00% | 102 |
|---|
| 2026.07.22 | ₩22,897 | ₩22,897 | ₩22,897 | ₩22,897 | 0.00% | 794 |
|---|
| 2026.07.15 | ₩23,058 | ₩23,392 | ₩22,737 | ₩23,392 | +1.45% | 5.2천 |
|---|
| 2026.07.14 | ₩23,379 | ₩23,392 | ₩22,082 | ₩23,392 | +0.06% | 2.5천 |
|---|
| 2026.07.13 | ₩24,127 | ₩24,127 | ₩23,325 | ₩23,392 | -3.05% | 6.1천 |
|---|
| 2026.07.10 | ₩24,715 | ₩24,715 | ₩24,087 | ₩24,087 | -2.54% | 224 |
|---|
| 2026.07.06 | ₩24,140 | ₩24,181 | ₩24,127 | ₩24,181 | +0.17% | 1.3천 |
|---|
| 2026.06.25 | ₩29,033 | ₩32,334 | ₩25,664 | ₩25,664 | -11.60% | 1.2만 |
|---|
| 2026.06.24 | ₩26,199 | ₩29,340 | ₩26,199 | ₩28,070 | +7.14% | 3.3천 |
|---|
| 2026.06.23 | ₩23,338 | ₩24,528 | ₩23,338 | ₩24,047 | +3.04% | 2.1천 |
|---|
| 2026.06.16 | ₩24,047 | ₩25,571 | ₩23,673 | ₩25,571 | +6.34% | 3.1천 |
|---|
| 2026.05.29 | ₩22,884 | ₩24,441 | ₩22,884 | ₩24,441 | +6.80% | 407 |
|---|
| 2026.05.28 | ₩23,312 | ₩23,312 | ₩23,312 | ₩23,312 | 0.00% | 203 |
|---|
| 2026.05.18 | ₩23,312 | ₩23,312 | ₩23,312 | ₩23,312 | 0.00% | 242 |
|---|
| 2026.05.12 | ₩23,499 | ₩23,499 | ₩23,499 | ₩23,499 | 0.00% | 155 |
|---|
| 2026.04.28 | ₩23,666 | ₩23,666 | ₩23,666 | ₩23,666 | 0.00% | 118 |
|---|
| 2026.04.09 | ₩22,764 | ₩22,764 | ₩22,764 | ₩22,764 | 0.00% | 278 |
|---|
| 2026.04.07 | ₩23,392 | ₩23,392 | ₩22,857 | ₩22,857 | -2.29% | 1.3천 |
|---|
| 2026.04.02 | ₩22,724 | ₩22,724 | ₩22,724 | ₩22,724 | 0.00% | 204 |
|---|
| 2026.03.31 | ₩22,788 | ₩22,788 | ₩22,788 | ₩22,788 | 0.00% | 105 |
|---|
| 2026.03.20 | ₩23,405 | ₩23,405 | ₩23,405 | ₩23,405 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,475 | ₩24,475 | ₩24,074 | ₩24,074 | -1.64% | 473 |
|---|
| 2026.03.10 | ₩25,029 | ₩25,029 | ₩25,029 | ₩25,029 | 0.00% | 530 |
|---|
| 2026.03.05 | ₩25,384 | ₩25,397 | ₩25,384 | ₩25,397 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩24,435 | ₩24,435 | ₩24,435 | ₩24,435 | 0.00% | 1천 |
|---|
| 2026.03.03 | ₩25,945 | ₩25,985 | ₩25,932 | ₩25,958 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩24,729 | ₩24,729 | ₩24,729 | ₩24,729 | 0.00% | 157 |
|---|
| 2026.02.13 | ₩24,742 | ₩24,742 | ₩24,729 | ₩24,729 | -0.05% | 1.3천 |
|---|
| 2026.02.12 | ₩25,357 | ₩25,357 | ₩25,357 | ₩25,357 | 0.00% | 179 |
|---|
| 2026.02.09 | ₩24,996 | ₩25,905 | ₩24,862 | ₩25,383 | +1.55% | 2.3천 |
|---|
| 2026.02.04 | ₩25,384 | ₩25,384 | ₩25,384 | ₩25,384 | 0.00% | 360 |
|---|
| 2026.02.03 | ₩25,945 | ₩25,945 | ₩25,945 | ₩25,945 | 0.00% | 173 |
|---|
| 2026.01.30 | ₩25,998 | ₩25,998 | ₩24,729 | ₩24,729 | -4.88% | 750 |
|---|
| 2026.01.28 | ₩25,985 | ₩25,985 | ₩25,985 | ₩25,985 | 0.00% | 160 |
|---|
| 2026.01.27 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 909 |
|---|
| 2026.01.26 | ₩24,729 | ₩24,729 | ₩24,729 | ₩24,729 | 0.00% | 240 |
|---|
| 2026.01.21 | ₩24,729 | ₩24,729 | ₩24,221 | ₩24,328 | -1.62% | 1.5천 |
|---|
| 2026.01.13 | ₩25,277 | ₩25,932 | ₩25,277 | ₩25,932 | +2.59% | 2천 |
|---|
| 2026.01.12 | ₩26,333 | ₩26,333 | ₩24,662 | ₩25,972 | -1.37% | 5.6천 |
|---|
| 2026.01.09 | ₩24,060 | ₩26,199 | ₩24,060 | ₩25,785 | +7.17% | 3.7천 |
|---|
| 2026.01.06 | ₩23,927 | ₩23,927 | ₩23,927 | ₩23,927 | 0.00% | 351 |
|---|
| 2026.01.05 | ₩23,927 | ₩23,927 | ₩23,927 | ₩23,927 | 0.00% | 724 |
|---|
| 2026.01.02 | ₩24,461 | ₩24,461 | ₩24,461 | ₩24,461 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩25,664 | ₩25,664 | ₩25,664 | ₩25,664 | 0.00% | 350 |
|---|
| 2025.12.19 | ₩22,724 | ₩24,060 | ₩22,724 | ₩23,419 | +3.06% | 431 |
|---|
| 2025.12.18 | ₩23,886 | ₩23,886 | ₩23,726 | ₩23,886 | 0.00% | 801 |
|---|
| 2025.12.16 | ₩22,724 | ₩23,886 | ₩22,724 | ₩23,886 | +5.12% | 202 |
|---|
| 2025.12.15 | ₩22,777 | ₩23,739 | ₩22,710 | ₩23,739 | +4.23% | 3.6천 |
|---|
| 2025.12.10 | ₩23,405 | ₩25,718 | ₩22,991 | ₩25,664 | +9.65% | 4.7천 |
|---|
| 2025.12.09 | ₩25,811 | ₩25,811 | ₩25,130 | ₩25,130 | -2.64% | 484 |
|---|
| 2025.12.08 | ₩25,397 | ₩25,798 | ₩22,857 | ₩24,595 | -3.16% | 7.3천 |
|---|
| 2025.12.03 | ₩26,172 | ₩26,172 | ₩26,172 | ₩26,172 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩27,536 | ₩27,536 | ₩23,686 | ₩25,932 | -5.83% | 702 |
|---|
| 2025.11.21 | ₩25,384 | ₩26,105 | ₩25,384 | ₩26,105 | +2.84% | 1.5천 |
|---|
| 2025.11.18 | ₩26,052 | ₩26,052 | ₩26,052 | ₩26,052 | 0.00% | 184 |
|---|
| 2025.11.17 | ₩24,595 | ₩25,531 | ₩22,724 | ₩24,074 | -2.12% | 1.2천 |
|---|
| 2025.11.14 | ₩26,319 | ₩27,536 | ₩23,125 | ₩24,595 | -6.55% | 4.3천 |
|---|
| 2025.11.13 | ₩26,065 | ₩27,736 | ₩26,065 | ₩27,736 | +6.41% | 700 |
|---|
| 2025.11.12 | ₩25,531 | ₩28,070 | ₩25,531 | ₩28,003 | +9.69% | 3.3천 |
|---|
| 2025.11.04 | ₩29,059 | ₩29,407 | ₩27,723 | ₩29,407 | +1.20% | 3.1천 |
|---|
| 2025.10.23 | ₩29,006 | ₩29,674 | ₩27,268 | ₩29,674 | +2.30% | 1.3천 |
|---|
| 2025.10.20 | ₩27,282 | ₩30,008 | ₩27,268 | ₩28,672 | +5.10% | 1.8천 |
|---|
| 2025.10.16 | ₩29,273 | ₩30,062 | ₩27,937 | ₩28,070 | -4.11% | 3.3천 |
|---|
| 2025.10.14 | ₩29,313 | ₩29,313 | ₩26,881 | ₩26,881 | -8.30% | 2.7천 |
|---|
| 2025.10.13 | ₩28,872 | ₩28,872 | ₩27,402 | ₩27,402 | -5.09% | 1.1천 |
|---|
| 2025.10.10 | ₩27,389 | ₩30,343 | ₩26,734 | ₩26,734 | -2.39% | 1.2만 |
|---|