시장 데이터를 불러오는 중
전체 종목
Primerica, Inc. Common Stock 과거 주가
Primerica, Inc. Common Stock · PRI · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Primerica, Inc. Common Stock · PRI · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩366,780 | ₩369,987 | ₩365,043 | ₩367,889 | +0.30% | 18.3만 |
| 2026.10.08 | ₩366,072 | ₩371,083 | ₩362,156 | ₩368,023 | +0.53% | 18.4만 |
| 2026.10.07 | ₩370,054 | ₩371,578 | ₩365,217 | ₩365,377 | -1.26% | 17.2만 |
| 2026.10.06 | ₩371,564 | ₩375,320 | ₩370,963 | ₩373,021 | +0.39% | 14.9만 |
| 2026.10.05 | ₩368,384 | ₩375,774 | ₩364,562 | ₩371,471 | +0.84% | 25.8만 |
| 2026.10.02 | ₩366,446 | ₩370,402 | ₩363,533 | ₩368,063 | +0.44% | 16.3만 |
| 2026.10.01 | ₩362,971 | ₩367,261 | ₩360,072 | ₩367,128 | +1.15% | 16.6만 |
| 2026.09.30 | ₩368,290 | ₩370,362 | ₩363,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩364,014 |
| -1.16% |
| 20.2만 |
| 2026.09.29 | ₩366,326 | ₩369,292 | ₩364,575 | ₩368,678 | +0.64% | 15.9만 |
|---|
| 2026.09.28 | ₩369,079 | ₩369,079 | ₩365,604 | ₩368,103 | -0.26% | 15.3만 |
|---|
| 2026.09.25 | ₩367,368 | ₩370,295 | ₩366,005 | ₩368,290 | +0.25% | 14.4만 |
|---|
| 2026.09.24 | ₩369,079 | ₩371,818 | ₩365,644 | ₩366,780 | -0.62% | 21.8만 |
|---|
| 2026.09.23 | ₩367,168 | ₩372,714 | ₩366,352 | ₩367,114 | -0.01% | 24.9만 |
|---|
| 2026.09.22 | ₩382,469 | ₩384,527 | ₩368,103 | ₩368,370 | -3.69% | 32.5만 |
|---|
| 2026.09.21 | ₩390,033 | ₩391,196 | ₩381,106 | ₩381,547 | -2.18% | 21.4만 |
|---|
| 2026.09.18 | ₩383,859 | ₩388,710 | ₩382,376 | ₩388,336 | +1.17% | 46만 |
|---|
| 2026.09.17 | ₩393,080 | ₩393,975 | ₩387,988 | ₩387,988 | -1.30% | 21.9만 |
|---|
| 2026.09.16 | ₩390,581 | ₩395,044 | ₩385,556 | ₩390,100 | -0.12% | 19.9만 |
|---|
| 2026.09.15 | ₩393,668 | ₩396,835 | ₩391,423 | ₩391,570 | -0.53% | 18.6만 |
|---|
| 2026.09.14 | ₩394,657 | ₩396,889 | ₩388,884 | ₩394,764 | +0.03% | 18.9만 |
|---|
| 2026.09.11 | ₩391,142 | ₩392,933 | ₩386,812 | ₩390,808 | -0.09% | 16.9만 |
|---|
| 2026.09.10 | ₩388,015 | ₩388,683 | ₩385,235 | ₩386,264 | -0.45% | 12.1만 |
|---|
| 2026.09.09 | ₩386,291 | ₩387,480 | ₩383,244 | ₩384,888 | -0.36% | 13.3만 |
|---|
| 2026.09.08 | ₩390,380 | ₩392,412 | ₩386,625 | ₩387,988 | -0.61% | 15.9만 |
|---|
| 2026.09.04 | ₩394,630 | ₩399,414 | ₩393,815 | ₩395,058 | +0.11% | 18.1만 |
|---|
| 2026.09.03 | ₩396,167 | ₩400,991 | ₩396,167 | ₩398,011 | +0.47% | 14.1만 |
|---|
| 2026.09.02 | ₩389,592 | ₩395,098 | ₩389,565 | ₩392,238 | +0.68% | 13.1만 |
|---|
| 2026.09.01 | ₩385,730 | ₩389,512 | ₩383,538 | ₩388,015 | +0.59% | 20.8만 |
|---|
| 2026.08.31 | ₩386,839 | ₩389,926 | ₩383,445 | ₩384,407 | -0.63% | 18.4만 |
|---|
| 2026.08.28 | ₩391,356 | ₩393,494 | ₩387,026 | ₩388,069 | -0.84% | 19.6만 |
|---|
| 2026.08.27 | ₩395,205 | ₩399,521 | ₩386,198 | ₩389,472 | -1.45% | 27.7만 |
|---|
| 2026.08.26 | ₩398,051 | ₩405,187 | ₩398,051 | ₩402,368 | +1.08% | 22.5만 |
|---|
| 2026.08.25 | ₩402,100 | ₩402,100 | ₩396,715 | ₩397,864 | -1.05% | 16.8만 |
|---|
| 2026.08.24 | ₩396,955 | ₩404,252 | ₩396,955 | ₩400,884 | +0.99% | 14만 |
|---|
| 2026.08.21 | ₩398,800 | ₩400,189 | ₩393,548 | ₩395,325 | -0.87% | 15.8만 |
|---|
| 2026.08.20 | ₩401,018 | ₩404,666 | ₩396,902 | ₩398,051 | -0.74% | 14.4만 |
|---|
| 2026.08.19 | ₩411,495 | ₩413,259 | ₩400,336 | ₩402,207 | -2.26% | 17.9만 |
|---|
| 2026.08.18 | ₩417,522 | ₩417,522 | ₩411,014 | ₩411,883 | -1.35% | 16.9만 |
|---|
| 2026.08.17 | ₩417,816 | ₩423,322 | ₩412,738 | ₩414,168 | -0.87% | 15만 |
|---|
| 2026.08.14 | ₩418,311 | ₩420,181 | ₩415,905 | ₩419,206 | +0.21% | 15만 |
|---|
| 2026.08.13 | ₩417,415 | ₩419,553 | ₩413,740 | ₩417,856 | +0.11% | 14.9만 |
|---|
| 2026.08.12 | ₩415,665 | ₩420,876 | ₩411,428 | ₩415,397 | -0.06% | 19.1만 |
|---|
| 2026.08.11 | ₩417,402 | ₩422,373 | ₩415,878 | ₩418,003 | +0.14% | 14.8만 |
|---|
| 2026.08.10 | ₩427,906 | ₩432,877 | ₩418,417 | ₩418,979 | -2.09% | 22.2만 |
|---|
| 2026.08.07 | ₩433,345 | ₩433,438 | ₩425,995 | ₩429,483 | -0.89% | 18.1만 |
|---|
| 2026.08.06 | ₩431,648 | ₩437,367 | ₩426,529 | ₩436,205 | +1.06% | 30.1만 |
|---|
| 2026.08.05 | ₩426,863 | ₩431,126 | ₩424,231 | ₩428,427 | +0.37% | 17.2만 |
|---|
| 2026.08.04 | ₩419,647 | ₩428,694 | ₩415,878 | ₩425,166 | +1.32% | 21.4만 |
|---|
| 2026.08.03 | ₩429,670 | ₩435,376 | ₩423,549 | ₩423,963 | -1.33% | 21.3만 |
|---|
| 2026.07.31 | ₩431,300 | ₩436,699 | ₩427,491 | ₩427,585 | -0.86% | 19.8만 |
|---|
| 2026.07.30 | ₩433,118 | ₩436,552 | ₩425,754 | ₩432,075 | -0.24% | 15.7만 |
|---|
| 2026.07.29 | ₩426,449 | ₩435,069 | ₩424,966 | ₩432,222 | +1.35% | 18.4만 |
|---|
| 2026.07.28 | ₩422,827 | ₩432,249 | ₩422,827 | ₩429,830 | +1.66% | 18.1만 |
|---|
| 2026.07.27 | ₩421,545 | ₩424,885 | ₩418,164 | ₩420,569 | -0.23% | 15만 |
|---|
| 2026.07.24 | ₩412,978 | ₩420,703 | ₩412,604 | ₩420,409 | +1.80% | 12.9만 |
|---|
| 2026.07.23 | ₩414,649 | ₩414,983 | ₩407,606 | ₩411,842 | -0.68% | 20.2만 |
|---|
| 2026.07.22 | ₩416,533 | ₩418,738 | ₩414,114 | ₩418,070 | +0.37% | 16.8만 |
|---|
| 2026.07.21 | ₩412,284 | ₩414,729 | ₩408,448 | ₩413,647 | +0.33% | 13.5만 |
|---|
| 2026.07.20 | ₩414,676 | ₩416,587 | ₩412,497 | ₩413,486 | -0.29% | 13.1만 |
|---|
| 2026.07.17 | ₩417,108 | ₩424,551 | ₩414,889 | ₩414,996 | -0.51% | 13.9만 |
|---|
| 2026.07.16 | ₩410,065 | ₩418,204 | ₩409,303 | ₩417,950 | +1.92% | 18.5만 |
|---|
| 2026.07.15 | ₩408,662 | ₩413,981 | ₩404,439 | ₩407,940 | -0.18% | 19.5만 |
|---|
| 2026.07.14 | ₩412,631 | ₩417,161 | ₩409,397 | ₩409,811 | -0.68% | 17.4만 |
|---|
| 2026.07.13 | ₩410,880 | ₩414,943 | ₩408,381 | ₩414,569 | +0.90% | 16.1만 |
|---|
| 2026.07.10 | ₩411,108 | ₩412,337 | ₩404,452 | ₩407,005 | -1.00% | 17만 |
|---|
| 2026.07.09 | ₩401,339 | ₩409,771 | ₩401,339 | ₩409,197 | +1.96% | 17.9만 |
|---|
| 2026.07.08 | ₩404,439 | ₩407,285 | ₩399,869 | ₩400,550 | -0.96% | 20만 |
|---|
| 2026.07.07 | ₩400,911 | ₩407,780 | ₩399,307 | ₩404,319 | +0.85% | 19.2만 |
|---|
| 2026.07.06 | ₩398,212 | ₩400,497 | ₩395,846 | ₩399,815 | +0.40% | 14.7만 |
|---|
| 2026.07.02 | ₩391,663 | ₩397,209 | ₩386,665 | ₩396,982 | +1.36% | 16.6만 |
|---|
| 2026.07.01 | ₩381,761 | ₩390,153 | ₩381,707 | ₩389,726 | +2.09% | 21.1만 |
|---|
| 2026.06.30 | ₩383,271 | ₩383,872 | ₩379,676 | ₩379,796 | -0.91% | 18.6만 |
|---|
| 2026.06.29 | ₩377,979 | ₩384,594 | ₩374,451 | ₩383,605 | +1.49% | 23만 |
|---|
| 2026.06.26 | ₩377,618 | ₩379,970 | ₩375,814 | ₩379,382 | +0.47% | 28.3만 |
|---|
| 2026.06.25 | ₩376,429 | ₩384,460 | ₩373,970 | ₩376,014 | -0.11% | 18.8만 |
|---|
| 2026.06.24 | ₩379,689 | ₩381,614 | ₩372,847 | ₩376,215 | -0.92% | 24.8만 |
|---|
| 2026.06.23 | ₩376,683 | ₩383,525 | ₩374,184 | ₩379,155 | +0.66% | 22.5만 |
|---|
| 2026.06.22 | ₩377,284 | ₩382,576 | ₩372,754 | ₩374,277 | -0.80% | 27.5만 |
|---|
| 2026.06.18 | ₩377,979 | ₩378,006 | ₩372,981 | ₩376,562 | -0.37% | 57.4만 |
|---|
| 2026.06.17 | ₩375,079 | ₩380,865 | ₩374,985 | ₩375,961 | +0.24% | 19.1만 |
|---|
| 2026.06.16 | ₩376,843 | ₩380,024 | ₩375,186 | ₩377,979 | +0.30% | 19만 |
|---|
| 2026.06.15 | ₩377,364 | ₩378,246 | ₩372,847 | ₩375,039 | -0.62% | 18.5만 |
|---|
| 2026.06.12 | ₩374,838 | ₩380,678 | ₩374,184 | ₩376,870 | +0.54% | 20.9만 |
|---|
| 2026.06.11 | ₩372,486 | ₩375,908 | ₩371,671 | ₩372,794 | +0.08% | 16.9만 |
|---|
| 2026.06.10 | ₩364,495 | ₩371,765 | ₩363,987 | ₩369,440 | +1.36% | 20.3만 |
|---|
| 2026.06.09 | ₩354,258 | ₩364,762 | ₩354,258 | ₩363,212 | +2.53% | 23.8만 |
|---|
| 2026.06.08 | ₩352,868 | ₩356,103 | ₩350,356 | ₩351,479 | -0.39% | 17.6만 |
|---|
| 2026.06.05 | ₩347,269 | ₩356,263 | ₩347,269 | ₩355,261 | +2.30% | 19.5만 |
|---|
| 2026.06.04 | ₩346,280 | ₩349,741 | ₩344,155 | ₩344,610 | -0.48% | 21.9만 |
|---|
| 2026.06.03 | ₩344,449 | ₩347,429 | ₩337,607 | ₩340,908 | -1.03% | 24.2만 |
|---|
| 2026.06.02 | ₩355,541 | ₩356,811 | ₩346,400 | ₩347,483 | -2.27% | 25.8만 |
|---|
| 2026.06.01 | ₩356,450 | ₩361,461 | ₩355,488 | ₩356,263 | -0.05% | 23.7만 |
|---|
| 2026.05.29 | ₩357,372 | ₩363,840 | ₩356,503 | ₩360,780 | +0.95% | 24.7만 |
|---|
| 2026.05.28 | ₩359,337 | ₩363,412 | ₩356,477 | ₩357,907 | -0.40% | 19.9만 |
|---|
| 2026.05.27 | ₩372,366 | ₩375,026 | ₩361,354 | ₩362,637 | -2.61% | 17.3만 |
|---|
| 2026.05.26 | ₩372,714 | ₩375,774 | ₩371,003 | ₩372,299 | -0.11% | 12.7만 |
|---|
| 2026.05.22 | ₩376,014 | ₩377,859 | ₩373,088 | ₩373,850 | -0.58% | 11.6만 |
|---|
| 2026.05.21 | ₩371,631 | ₩375,961 | ₩368,130 | ₩375,520 | +1.05% | 12.9만 |
|---|
| 2026.05.20 | ₩372,927 | ₩377,792 | ₩366,259 | ₩375,600 | +0.72% | 15.5만 |
|---|
| 2026.05.19 | ₩376,282 | ₩377,565 | ₩371,056 | ₩371,965 | -1.15% | 14.3만 |
|---|
| 2026.05.18 | ₩366,673 | ₩376,389 | ₩364,441 | ₩375,052 | +2.29% | 17.6만 |
|---|
| 2026.05.15 | ₩362,544 | ₩367,087 | ₩356,985 | ₩366,352 | +1.05% | 13.9만 |
|---|
| 2026.05.14 | ₩359,737 | ₩363,706 | ₩355,782 | ₩360,112 | +0.10% | 12.9만 |
|---|
| 2026.05.13 | ₩367,315 | ₩367,422 | ₩355,194 | ₩356,958 | -2.82% | 21.5만 |
|---|
| 2026.05.12 | ₩365,430 | ₩367,101 | ₩359,149 | ₩365,858 | +0.12% | 23.4만 |
|---|
| 2026.05.11 | ₩369,132 | ₩371,818 | ₩362,704 | ₩363,145 | -1.62% | 16만 |
|---|
| 2026.05.08 | ₩366,753 | ₩369,774 | ₩361,020 | ₩366,900 | +0.04% | 14.9만 |
|---|
| 2026.05.07 | ₩367,515 | ₩383,191 | ₩360,005 | ₩365,176 | -0.64% | 30.7만 |
|---|
| 2026.05.06 | ₩372,727 | ₩375,253 | ₩369,105 | ₩369,907 | -0.76% | 19.1만 |
|---|
| 2026.05.05 | ₩361,983 | ₩372,019 | ₩359,871 | ₩370,803 | +2.44% | 22.4만 |
|---|
| 2026.05.04 | ₩368,437 | ₩371,070 | ₩358,869 | ₩361,635 | -1.85% | 26만 |
|---|
| 2026.05.01 | ₩376,095 | ₩376,095 | ₩369,413 | ₩370,121 | -1.59% | 26.1만 |
|---|
| 2026.04.30 | ₩370,682 | ₩376,990 | ₩368,918 | ₩375,881 | +1.40% | 16.1만 |
|---|
| 2026.04.29 | ₩374,464 | ₩376,629 | ₩371,190 | ₩373,876 | -0.16% | 18.3만 |
|---|
| 2026.04.28 | ₩377,418 | ₩378,741 | ₩373,636 | ₩375,253 | -0.57% | 19.7만 |
|---|
| 2026.04.27 | ₩373,048 | ₩378,099 | ₩373,048 | ₩373,422 | +0.10% | 20.9만 |
|---|
| 2026.04.24 | ₩373,823 | ₩379,195 | ₩372,513 | ₩374,144 | +0.09% | 18.9만 |
|---|
| 2026.04.23 | ₩377,070 | ₩378,821 | ₩372,967 | ₩375,253 | -0.48% | 16.3만 |
|---|
| 2026.04.22 | ₩373,769 | ₩377,257 | ₩369,426 | ₩376,950 | +0.85% | 21.4만 |
|---|
| 2026.04.21 | ₩369,373 | ₩375,961 | ₩367,154 | ₩373,783 | +1.19% | 18.4만 |
|---|
| 2026.04.20 | ₩363,613 | ₩369,306 | ₩363,613 | ₩369,119 | +1.51% | 18.6만 |
|---|
| 2026.04.17 | ₩365,497 | ₩372,379 | ₩364,535 | ₩364,682 | -0.22% | 20.8만 |
|---|
| 2026.04.16 | ₩366,165 | ₩368,183 | ₩363,239 | ₩364,816 | -0.37% | 18.7만 |
|---|
| 2026.04.15 | ₩357,907 | ₩366,593 | ₩351,439 | ₩365,230 | +2.05% | 19.5만 |
|---|
| 2026.04.14 | ₩357,051 | ₩360,205 | ₩356,196 | ₩357,399 | +0.10% | 16.6만 |
|---|
| 2026.04.13 | ₩347,189 | ₩357,893 | ₩344,797 | ₩356,998 | +2.83% | 15.3만 |
|---|
| 2026.04.10 | ₩350,957 | ₩352,334 | ₩346,775 | ₩349,087 | -0.53% | 13.4만 |
|---|
| 2026.04.09 | ₩351,024 | ₩354,018 | ₩346,000 | ₩352,160 | +0.32% | 23.4만 |
|---|
| 2026.04.08 | ₩347,456 | ₩354,098 | ₩345,371 | ₩352,922 | +1.57% | 26.5만 |
|---|
| 2026.04.07 | ₩338,516 | ₩344,396 | ₩337,126 | ₩342,685 | +1.23% | 20.7만 |
|---|
| 2026.04.06 | ₩337,367 | ₩339,411 | ₩335,429 | ₩339,117 | +0.52% | 19.9만 |
|---|
| 2026.04.02 | ₩336,899 | ₩342,552 | ₩334,440 | ₩339,238 | +0.69% | 21만 |
|---|
| 2026.04.01 | ₩335,870 | ₩340,814 | ₩335,589 | ₩339,264 | +1.01% | 22.8만 |
|---|
| 2026.03.31 | ₩333,651 | ₩337,995 | ₩327,584 | ₩334,734 | +0.32% | 17.5만 |
|---|
| 2026.03.30 | ₩330,818 | ₩335,028 | ₩326,342 | ₩330,164 | -0.20% | 19.9만 |
|---|
| 2026.03.27 | ₩338,182 | ₩338,182 | ₩327,972 | ₩329,028 | -2.71% | 15.8만 |
|---|
| 2026.03.26 | ₩333,892 | ₩341,763 | ₩333,892 | ₩339,024 | +1.54% | 15.2만 |
|---|
| 2026.03.25 | ₩338,356 | ₩341,763 | ₩335,816 | ₩336,618 | -0.51% | 19.8만 |
|---|
| 2026.03.24 | ₩331,981 | ₩337,687 | ₩330,097 | ₩335,309 | +1.00% | 13.6만 |
|---|
| 2026.03.23 | ₩334,306 | ₩337,834 | ₩329,402 | ₩333,932 | -0.11% | 14.5만 |
|---|
| 2026.03.20 | ₩330,591 | ₩331,620 | ₩325,807 | ₩328,146 | -0.74% | 53만 |
|---|
| 2026.03.19 | ₩332,222 | ₩334,440 | ₩329,268 | ₩330,110 | -0.64% | 16만 |
|---|
| 2026.03.18 | ₩336,217 | ₩338,462 | ₩331,861 | ₩332,034 | -1.24% | 19.5만 |
|---|
| 2026.03.17 | ₩336,632 | ₩341,843 | ₩334,694 | ₩337,647 | +0.30% | 19.6만 |
|---|
| 2026.03.16 | ₩334,574 | ₩339,638 | ₩333,692 | ₩333,732 | -0.25% | 24.1만 |
|---|
| 2026.03.13 | ₩334,934 | ₩336,685 | ₩330,444 | ₩332,903 | -0.61% | 15.3만 |
|---|
| 2026.03.12 | ₩331,553 | ₩337,874 | ₩331,553 | ₩332,836 | +0.39% | 19만 |
|---|
| 2026.03.11 | ₩337,019 | ₩340,841 | ₩332,489 | ₩335,482 | -0.46% | 21.6만 |
|---|
| 2026.03.10 | ₩337,273 | ₩343,821 | ₩333,130 | ₩339,932 | +0.79% | 19.2만 |
|---|
| 2026.03.09 | ₩340,868 | ₩342,151 | ₩332,422 | ₩337,794 | -0.90% | 23.3만 |
|---|
| 2026.03.06 | ₩349,220 | ₩349,234 | ₩339,732 | ₩343,861 | -1.53% | 23.7만 |
|---|
| 2026.03.05 | ₩348,418 | ₩354,245 | ₩343,621 | ₩353,042 | +1.33% | 17.5만 |
|---|
| 2026.03.04 | ₩347,456 | ₩351,492 | ₩343,888 | ₩350,717 | +0.94% | 16만 |
|---|
| 2026.03.03 | ₩339,812 | ₩349,728 | ₩334,387 | ₩348,980 | +2.70% | 17.7만 |
|---|
| 2026.03.02 | ₩336,632 | ₩347,443 | ₩336,632 | ₩345,104 | +2.52% | 16.1만 |
|---|
| 2026.02.27 | ₩343,487 | ₩343,501 | ₩334,427 | ₩338,984 | -1.31% | 21.4만 |
|---|
| 2026.02.26 | ₩343,848 | ₩349,020 | ₩340,868 | ₩346,467 | +0.76% | 21.5만 |
|---|
| 2026.02.25 | ₩338,449 | ₩342,565 | ₩335,937 | ₩341,202 | +0.81% | 19.4만 |
|---|
| 2026.02.24 | ₩336,592 | ₩340,267 | ₩334,975 | ₩337,928 | +0.40% | 17.1만 |
|---|
| 2026.02.23 | ₩345,946 | ₩351,933 | ₩337,768 | ₩338,209 | -2.24% | 27.5만 |
|---|
| 2026.02.20 | ₩345,131 | ₩349,728 | ₩344,302 | ₩349,087 | +1.15% | 15.1만 |
|---|
| 2026.02.19 | ₩346,534 | ₩346,534 | ₩338,048 | ₩344,062 | -0.71% | 16.5만 |
|---|
| 2026.02.18 | ₩345,625 | ₩348,151 | ₩340,240 | ₩347,109 | +0.43% | 21만 |
|---|
| 2026.02.17 | ₩337,834 | ₩347,069 | ₩334,761 | ₩346,414 | +2.54% | 22.6만 |
|---|
| 2026.02.13 | ₩333,291 | ₩337,981 | ₩330,725 | ₩335,282 | +0.60% | 28만 |
|---|
| 2026.02.12 | ₩344,797 | ₩348,859 | ₩307,485 | ₩334,146 | -3.09% | 79.1만 |
|---|
| 2026.02.11 | ₩355,047 | ₩357,252 | ₩337,059 | ₩338,703 | -4.60% | 37.3만 |
|---|
| 2026.02.10 | ₩358,722 | ₩361,769 | ₩353,176 | ₩354,098 | -1.29% | 23.6만 |
|---|
| 2026.02.09 | ₩368,624 | ₩370,468 | ₩356,717 | ₩358,922 | -2.63% | 21만 |
|---|
| 2026.02.06 | ₩364,642 | ₩370,669 | ₩364,642 | ₩368,664 | +1.10% | 30.2만 |
|---|
| 2026.02.05 | ₩360,967 | ₩367,141 | ₩357,452 | ₩362,905 | +0.54% | 20.9만 |
|---|
| 2026.02.04 | ₩352,962 | ₩360,219 | ₩352,962 | ₩360,178 | +2.04% | 19.9만 |
|---|
| 2026.02.03 | ₩351,599 | ₩357,907 | ₩349,768 | ₩353,029 | +0.41% | 19만 |
|---|
| 2026.02.02 | ₩351,906 | ₩354,953 | ₩349,982 | ₩353,684 | +0.51% | 17.4만 |
|---|
| 2026.01.30 | ₩350,089 | ₩352,628 | ₩346,975 | ₩351,519 | +0.41% | 43.3만 |
|---|
| 2026.01.29 | ₩349,113 | ₩353,737 | ₩346,200 | ₩350,062 | +0.27% | 28.3만 |
|---|
| 2026.01.28 | ₩343,340 | ₩348,151 | ₩339,131 | ₩346,708 | +0.98% | 17.3만 |
|---|
| 2026.01.27 | ₩342,779 | ₩343,527 | ₩339,532 | ₩342,325 | -0.13% | 16.5만 |
|---|
| 2026.01.26 | ₩341,309 | ₩346,628 | ₩339,251 | ₩343,126 | +0.53% | 17.2만 |
|---|
| 2026.01.23 | ₩345,104 | ₩346,414 | ₩339,064 | ₩340,427 | -1.36% | 17.4만 |
|---|
| 2026.01.22 | ₩348,485 | ₩350,730 | ₩345,986 | ₩346,400 | -0.60% | 23.7만 |
|---|
| 2026.01.21 | ₩347,697 | ₩353,737 | ₩346,601 | ₩348,499 | +0.23% | 25.8만 |
|---|
| 2026.01.20 | ₩351,145 | ₩356,784 | ₩346,721 | ₩348,672 | -0.70% | 19만 |
|---|
| 2026.01.16 | ₩355,902 | ₩358,682 | ₩354,673 | ₩355,327 | -0.16% | 18.2만 |
|---|
| 2026.01.15 | ₩357,225 | ₩361,395 | ₩356,290 | ₩357,867 | +0.18% | 21.7만 |
|---|
| 2026.01.14 | ₩348,913 | ₩359,216 | ₩348,859 | ₩356,998 | +2.32% | 22.7만 |
|---|
| 2026.01.13 | ₩355,862 | ₩356,116 | ₩346,601 | ₩348,913 | -1.95% | 16.5만 |
|---|
| 2026.01.12 | ₩355,715 | ₩359,818 | ₩354,686 | ₩354,860 | -0.24% | 20.4만 |
|---|
| 2026.01.09 | ₩352,735 | ₩359,256 | ₩348,285 | ₩357,559 | +1.37% | 26.7만 |
|---|
| 2026.01.08 | ₩346,748 | ₩353,644 | ₩342,191 | ₩352,174 | +1.56% | 11.4만 |
|---|
| 2026.01.07 | ₩347,536 | ₩349,741 | ₩342,819 | ₩346,735 | -0.23% | 15.3만 |
|---|
| 2026.01.06 | ₩348,873 | ₩350,022 | ₩344,222 | ₩348,525 | -0.10% | 19.6만 |
|---|
| 2026.01.05 | ₩343,394 | ₩357,479 | ₩343,394 | ₩350,717 | +2.13% | 19.7만 |
|---|
| 2026.01.02 | ₩344,236 | ₩348,512 | ₩342,191 | ₩345,759 | +0.44% | 19.2만 |
|---|
| 2025.12.31 | ₩348,017 | ₩349,688 | ₩344,677 | ₩345,265 | -0.79% | 20만 |
|---|
| 2025.12.30 | ₩345,933 | ₩348,886 | ₩343,901 | ₩348,124 | +0.63% | 18.7만 |
|---|
| 2025.12.29 | ₩348,552 | ₩350,904 | ₩343,073 | ₩346,441 | -0.61% | 18.8만 |
|---|
| 2025.12.26 | ₩350,704 | ₩352,240 | ₩346,481 | ₩347,737 | -0.85% | 17.5만 |
|---|
| 2025.12.24 | ₩348,873 | ₩351,666 | ₩347,764 | ₩350,343 | +0.42% | 11만 |
|---|
| 2025.12.23 | ₩349,594 | ₩352,267 | ₩348,365 | ₩350,476 | +0.25% | 13.5만 |
|---|
| 2025.12.22 | ₩345,959 | ₩349,942 | ₩344,115 | ₩348,766 | +0.81% | 25.6만 |
|---|
| 2025.12.19 | ₩345,118 | ₩347,416 | ₩343,460 | ₩345,893 | +0.22% | 108.2만 |
|---|
| 2025.12.18 | ₩344,797 | ₩348,124 | ₩342,645 | ₩345,612 | +0.24% | 20.3만 |
|---|
| 2025.12.17 | ₩346,561 | ₩349,340 | ₩345,639 | ₩345,986 | -0.17% | 23만 |
|---|
| 2025.12.16 | ₩346,307 | ₩351,626 | ₩343,019 | ₩344,810 | -0.43% | 18.2만 |
|---|
| 2025.12.15 | ₩348,418 | ₩351,385 | ₩343,501 | ₩345,559 | -0.82% | 27.4만 |
|---|
| 2025.12.12 | ₩343,701 | ₩349,541 | ₩340,627 | ₩344,890 | +0.35% | 29.9만 |
|---|
| 2025.12.11 | ₩341,135 | ₩343,701 | ₩338,449 | ₩341,937 | +0.24% | 23.3만 |
|---|
| 2025.12.10 | ₩336,859 | ₩343,086 | ₩336,845 | ₩340,093 | +0.96% | 19.9만 |
|---|
| 2025.12.09 | ₩337,327 | ₩342,552 | ₩334,026 | ₩337,888 | +0.17% | 14.6만 |
|---|
| 2025.12.08 | ₩337,059 | ₩338,650 | ₩333,945 | ₩336,003 | -0.31% | 17.6만 |
|---|
| 2025.12.05 | ₩336,912 | ₩339,946 | ₩334,761 | ₩338,329 | +0.42% | 13.6만 |
|---|
| 2025.12.04 | ₩341,389 | ₩343,273 | ₩336,845 | ₩337,514 | -1.14% | 15.9만 |
|---|
| 2025.12.03 | ₩338,743 | ₩341,643 | ₩336,257 | ₩341,095 | +0.69% | 20.2만 |
|---|
| 2025.12.02 | ₩343,019 | ₩344,142 | ₩337,273 | ₩338,035 | -1.45% | 18.6만 |
|---|
| 2025.12.01 | ₩341,269 | ₩348,044 | ₩341,269 | ₩342,659 | +0.41% | 19.6만 |
|---|
| 2025.11.28 | ₩344,783 | ₩347,429 | ₩342,498 | ₩343,875 | -0.26% | 5.6만 |
|---|
| 2025.11.26 | ₩347,630 | ₩349,915 | ₩344,837 | ₩345,011 | -0.75% | 16.4만 |
|---|
| 2025.11.25 | ₩347,456 | ₩351,492 | ₩346,735 | ₩347,630 | +0.05% | 16.3만 |
|---|
| 2025.11.24 | ₩349,474 | ₩349,822 | ₩344,008 | ₩344,944 | -1.30% | 22.4만 |
|---|
| 2025.11.21 | ₩349,541 | ₩355,515 | ₩347,523 | ₩351,599 | +0.59% | 17.4만 |
|---|
| 2025.11.20 | ₩361,702 | ₩365,150 | ₩344,770 | ₩349,554 | -3.36% | 24.7만 |
|---|
| 2025.11.19 | ₩345,037 | ₩348,071 | ₩338,690 | ₩342,792 | -0.65% | 24.1만 |
|---|
| 2025.11.18 | ₩341,683 | ₩347,269 | ₩340,627 | ₩345,438 | +1.10% | 19.4만 |
|---|
| 2025.11.17 | ₩339,010 | ₩345,452 | ₩337,727 | ₩340,828 | +0.54% | 23.5만 |
|---|
| 2025.11.14 | ₩338,756 | ₩341,643 | ₩336,110 | ₩339,505 | +0.22% | 14.9만 |
|---|
| 2025.11.13 | ₩343,153 | ₩346,735 | ₩338,422 | ₩339,425 | -1.09% | 17.7만 |
|---|
| 2025.11.12 | ₩343,100 | ₩349,367 | ₩342,284 | ₩346,106 | +0.88% | 32.7만 |
|---|
| 2025.11.11 | ₩341,469 | ₩345,024 | ₩338,356 | ₩341,750 | +0.08% | 13.5만 |
|---|
| 2025.11.10 | ₩335,081 | ₩344,008 | ₩335,081 | ₩340,494 | +1.62% | 20.9만 |
|---|
| 2025.11.07 | ₩335,857 | ₩338,756 | ₩331,219 | ₩337,607 | +0.52% | 23.6만 |
|---|
| 2025.11.06 | ₩352,695 | ₩352,695 | ₩329,295 | ₩334,507 | -5.16% | 30.6만 |
|---|
| 2025.11.05 | ₩349,875 | ₩351,158 | ₩340,935 | ₩341,122 | -2.50% | 29.7만 |
|---|
| 2025.11.04 | ₩350,289 | ₩353,857 | ₩346,400 | ₩348,004 | -0.65% | 23.1만 |
|---|
| 2025.11.03 | ₩346,547 | ₩349,875 | ₩340,935 | ₩349,367 | +0.81% | 18.9만 |
|---|
| 2025.10.31 | ₩346,895 | ₩350,690 | ₩344,610 | ₩347,282 | +0.11% | 23만 |
|---|
| 2025.10.30 | ₩348,766 | ₩355,635 | ₩346,267 | ₩349,554 | +0.23% | 15.5만 |
|---|
| 2025.10.29 | ₩345,238 | ₩351,078 | ₩343,527 | ₩348,298 | +0.89% | 14.8만 |
|---|
| 2025.10.28 | ₩350,396 | ₩353,537 | ₩345,853 | ₩350,276 | -0.03% | 10.7만 |
|---|
| 2025.10.27 | ₩353,804 | ₩355,408 | ₩349,541 | ₩351,599 | -0.62% | 15.5만 |
|---|
| 2025.10.24 | ₩354,699 | ₩356,062 | ₩352,267 | ₩353,310 | -0.39% | 11.3만 |
|---|
| 2025.10.23 | ₩356,022 | ₩356,022 | ₩349,688 | ₩354,004 | -0.57% | 15.7만 |
|---|
| 2025.10.22 | ₩357,800 | ₩357,800 | ₩352,548 | ₩354,539 | -0.91% | 10.8만 |
|---|
| 2025.10.21 | ₩366,179 | ₩366,179 | ₩350,209 | ₩356,530 | -2.63% | 19.9만 |
|---|
| 2025.10.20 | ₩354,445 | ₩354,940 | ₩350,450 | ₩350,463 | -1.12% | 9.2만 |
|---|
| 2025.10.17 | ₩345,772 | ₩353,149 | ₩345,772 | ₩352,909 | +2.06% | 16.2만 |
|---|
| 2025.10.16 | ₩354,846 | ₩358,602 | ₩344,810 | ₩345,318 | -2.69% | 24만 |
|---|
| 2025.10.15 | ₩362,424 | ₩365,323 | ₩357,105 | ₩357,907 | -1.25% | 11.7만 |
|---|
| 2025.10.14 | ₩354,900 | ₩364,602 | ₩354,900 | ₩363,680 | +2.47% | 9.5만 |
|---|
| 2025.10.13 | ₩356,570 | ₩358,976 | ₩354,031 | ₩356,249 | -0.09% | 11.5만 |
|---|
| 2025.10.10 | ₩362,811 | ₩362,811 | ₩353,002 | ₩355,822 | -1.93% | 17.5만 |
|---|