시장 데이터를 불러오는 중
전체 종목
프리모 브랜드 과거 주가
Primo Brands Corporation Class A Common Stock · PRMB · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Primo Brands Corporation Class A Common Stock · PRMB · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,681 | ₩25,909 | ₩25,467 | ₩25,842 | +0.63% | 451만 |
| 2026.10.08 | ₩25,722 | ₩26,017 | ₩25,118 | ₩25,936 | +0.83% | 820.1만 |
| 2026.10.07 | ₩25,856 | ₩25,977 | ₩25,091 | ₩25,480 | -1.45% | 1092.4만 |
| 2026.10.06 | ₩26,848 | ₩26,875 | ₩25,708 | ₩25,775 | -4.00% | 355.9만 |
| 2026.10.05 | ₩26,017 | ₩26,862 | ₩26,003 | ₩26,660 | +2.47% | 591.4만 |
| 2026.10.02 | ₩25,816 | ₩26,298 | ₩25,762 | ₩26,164 | +1.35% | 269.1만 |
| 2026.10.01 | ₩25,950 | ₩25,950 | ₩25,118 | ₩25,547 | -1.55% | 285만 |
| 2026.09.30 | ₩26,017 | ₩26,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,547 |
| -1.80% |
| 359.4만 |
| 2026.09.29 | ₩26,070 | ₩26,258 | ₩25,802 | ₩25,816 | -0.98% | 320만 |
|---|
| 2026.09.28 | ₩25,762 | ₩26,607 | ₩25,480 | ₩26,137 | +1.46% | 374만 |
|---|
| 2026.09.25 | ₩25,936 | ₩26,231 | ₩25,722 | ₩26,151 | +0.83% | 217만 |
|---|
| 2026.09.24 | ₩26,728 | ₩26,929 | ₩25,829 | ₩25,923 | -3.01% | 290만 |
|---|
| 2026.09.23 | ₩26,231 | ₩26,768 | ₩25,749 | ₩26,486 | +0.97% | 356.3만 |
|---|
| 2026.09.22 | ₩27,814 | ₩28,042 | ₩26,044 | ₩26,339 | -5.30% | 549.9만 |
|---|
| 2026.09.21 | ₩27,787 | ₩28,082 | ₩27,197 | ₩27,465 | -1.16% | 352만 |
|---|
| 2026.09.18 | ₩27,961 | ₩28,270 | ₩27,331 | ₩27,519 | -1.58% | 558.9만 |
|---|
| 2026.09.17 | ₩28,699 | ₩28,913 | ₩28,283 | ₩28,323 | -1.31% | 412.2만 |
|---|
| 2026.09.16 | ₩28,055 | ₩28,578 | ₩28,055 | ₩28,364 | +1.10% | 408.3만 |
|---|
| 2026.09.15 | ₩28,095 | ₩28,458 | ₩27,787 | ₩27,961 | -0.48% | 353.9만 |
|---|
| 2026.09.14 | ₩27,774 | ₩28,484 | ₩27,653 | ₩28,297 | +1.88% | 407.6만 |
|---|
| 2026.09.11 | ₩27,787 | ₩28,672 | ₩27,197 | ₩27,827 | +0.14% | 482.4만 |
|---|
| 2026.09.10 | ₩27,934 | ₩28,162 | ₩27,532 | ₩27,572 | -1.30% | 365.2만 |
|---|
| 2026.09.09 | ₩29,383 | ₩29,597 | ₩27,800 | ₩27,961 | -4.84% | 405.1만 |
|---|
| 2026.09.08 | ₩29,329 | ₩29,772 | ₩29,101 | ₩29,356 | +0.09% | 652만 |
|---|
| 2026.09.04 | ₩29,329 | ₩30,094 | ₩28,806 | ₩29,504 | +0.59% | 580.5만 |
|---|
| 2026.09.03 | ₩29,933 | ₩30,375 | ₩28,806 | ₩29,383 | -1.84% | 680.6만 |
|---|
| 2026.09.02 | ₩30,898 | ₩31,234 | ₩29,235 | ₩29,571 | -4.30% | 925.8만 |
|---|
| 2026.09.01 | ₩30,550 | ₩31,287 | ₩30,187 | ₩30,737 | +0.61% | 596.3만 |
|---|
| 2026.08.31 | ₩30,375 | ₩30,764 | ₩30,094 | ₩30,603 | +0.75% | 463.7만 |
|---|
| 2026.08.28 | ₩30,442 | ₩31,220 | ₩30,067 | ₩30,845 | +1.32% | 417.6만 |
|---|
| 2026.08.27 | ₩30,764 | ₩30,764 | ₩30,080 | ₩30,094 | -2.18% | 238.7만 |
|---|
| 2026.08.26 | ₩31,180 | ₩31,314 | ₩30,643 | ₩30,818 | -1.16% | 212.6만 |
|---|
| 2026.08.25 | ₩31,153 | ₩31,394 | ₩30,764 | ₩31,314 | +0.52% | 298.8만 |
|---|
| 2026.08.24 | ₩31,073 | ₩31,582 | ₩30,751 | ₩30,871 | -0.65% | 247.8만 |
|---|
| 2026.08.21 | ₩31,099 | ₩31,314 | ₩30,711 | ₩31,006 | -0.30% | 308만 |
|---|
| 2026.08.20 | ₩31,287 | ₩31,917 | ₩30,885 | ₩30,979 | -0.99% | 340.4만 |
|---|
| 2026.08.19 | ₩31,985 | ₩32,186 | ₩31,582 | ₩31,716 | -0.84% | 373.3만 |
|---|
| 2026.08.18 | ₩32,508 | ₩32,722 | ₩31,394 | ₩31,435 | -3.30% | 446.1만 |
|---|
| 2026.08.17 | ₩32,736 | ₩33,084 | ₩32,440 | ₩32,695 | -0.12% | 354.4만 |
|---|
| 2026.08.14 | ₩33,124 | ₩33,755 | ₩32,789 | ₩33,124 | 0.00% | 370.3만 |
|---|
| 2026.08.13 | ₩33,098 | ₩33,567 | ₩32,695 | ₩33,218 | +0.36% | 442.1만 |
|---|
| 2026.08.12 | ₩31,663 | ₩32,226 | ₩31,408 | ₩32,065 | +1.27% | 363.3만 |
|---|
| 2026.08.11 | ₩31,180 | ₩31,703 | ₩30,952 | ₩31,663 | +1.55% | 412.7만 |
|---|
| 2026.08.10 | ₩31,529 | ₩32,601 | ₩31,247 | ₩31,529 | 0.00% | 528.4만 |
|---|
| 2026.08.07 | ₩31,810 | ₩32,293 | ₩31,596 | ₩31,609 | -0.63% | 483.4만 |
|---|
| 2026.08.06 | ₩32,213 | ₩32,923 | ₩31,274 | ₩32,065 | -0.46% | 1646.9만 |
|---|
| 2026.08.05 | ₩34,586 | ₩35,149 | ₩32,762 | ₩33,956 | -1.82% | 1028.7만 |
|---|
| 2026.08.04 | ₩29,852 | ₩31,394 | ₩29,852 | ₩31,234 | +4.63% | 518.6만 |
|---|
| 2026.08.03 | ₩30,657 | ₩31,166 | ₩29,718 | ₩29,946 | -2.32% | 401.1만 |
|---|
| 2026.07.31 | ₩30,697 | ₩30,697 | ₩30,147 | ₩30,442 | -0.83% | 249.6만 |
|---|
| 2026.07.30 | ₩31,113 | ₩31,301 | ₩30,268 | ₩30,536 | -1.85% | 202.7만 |
|---|
| 2026.07.29 | ₩31,314 | ₩31,408 | ₩30,684 | ₩30,871 | -1.41% | 230.4만 |
|---|
| 2026.07.28 | ₩31,153 | ₩31,663 | ₩31,046 | ₩31,569 | +1.33% | 177.8만 |
|---|
| 2026.07.27 | ₩30,643 | ₩30,965 | ₩30,053 | ₩30,643 | 0.00% | 266.4만 |
|---|
| 2026.07.24 | ₩30,550 | ₩30,751 | ₩30,201 | ₩30,442 | -0.35% | 214.4만 |
|---|
| 2026.07.23 | ₩31,515 | ₩31,757 | ₩30,255 | ₩30,563 | -3.02% | 213.4만 |
|---|
| 2026.07.22 | ₩32,253 | ₩32,454 | ₩31,663 | ₩31,824 | -1.33% | 147.1만 |
|---|
| 2026.07.21 | ₩32,709 | ₩32,964 | ₩31,730 | ₩31,770 | -2.87% | 171.3만 |
|---|
| 2026.07.20 | ₩33,285 | ₩33,312 | ₩32,467 | ₩32,601 | -2.05% | 340.8만 |
|---|
| 2026.07.17 | ₩33,916 | ₩34,318 | ₩32,695 | ₩33,285 | -1.86% | 215.9만 |
|---|
| 2026.07.16 | ₩33,406 | ₩34,077 | ₩33,393 | ₩34,050 | +1.93% | 207.8만 |
|---|
| 2026.07.15 | ₩32,615 | ₩33,473 | ₩32,320 | ₩33,433 | +2.51% | 241.9만 |
|---|
| 2026.07.14 | ₩31,931 | ₩32,427 | ₩31,850 | ₩32,414 | +1.51% | 188.6만 |
|---|
| 2026.07.13 | ₩32,186 | ₩32,467 | ₩31,689 | ₩31,904 | -0.87% | 235.5만 |
|---|
| 2026.07.10 | ₩31,850 | ₩32,347 | ₩31,663 | ₩32,172 | +1.01% | 188.1만 |
|---|
| 2026.07.09 | ₩31,663 | ₩32,320 | ₩31,421 | ₩31,703 | +0.13% | 240.1만 |
|---|
| 2026.07.08 | ₩32,400 | ₩32,803 | ₩31,301 | ₩31,730 | -2.07% | 413.9만 |
|---|
| 2026.07.07 | ₩33,929 | ₩34,238 | ₩33,057 | ₩33,393 | -1.58% | 314.8만 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,916 | ₩32,910 | ₩33,902 | +1.04% | 299.7만 |
|---|
| 2026.07.02 | ₩33,071 | ₩33,889 | ₩33,071 | ₩33,554 | +1.46% | 301.7만 |
|---|
| 2026.07.01 | ₩33,259 | ₩33,661 | ₩32,829 | ₩32,883 | -1.13% | 442.7만 |
|---|
| 2026.06.30 | ₩32,803 | ₩33,165 | ₩32,387 | ₩32,776 | -0.08% | 329.4만 |
|---|
| 2026.06.29 | ₩33,232 | ₩33,567 | ₩32,923 | ₩33,205 | -0.08% | 412.4만 |
|---|
| 2026.06.26 | ₩33,352 | ₩33,889 | ₩32,883 | ₩33,460 | +0.32% | 379.2만 |
|---|
| 2026.06.25 | ₩33,138 | ₩34,144 | ₩32,923 | ₩33,500 | +1.09% | 315만 |
|---|
| 2026.06.24 | ₩32,816 | ₩33,674 | ₩32,682 | ₩32,789 | -0.08% | 268.8만 |
|---|
| 2026.06.23 | ₩31,850 | ₩32,803 | ₩31,609 | ₩32,534 | +2.15% | 280.5만 |
|---|
| 2026.06.22 | ₩32,615 | ₩32,736 | ₩31,515 | ₩31,555 | -3.25% | 216.3만 |
|---|
| 2026.06.18 | ₩32,266 | ₩32,695 | ₩31,609 | ₩32,548 | +0.87% | 332.6만 |
|---|
| 2026.06.17 | ₩32,668 | ₩32,816 | ₩31,689 | ₩31,783 | -2.71% | 217.6만 |
|---|
| 2026.06.16 | ₩33,138 | ₩33,272 | ₩32,454 | ₩32,695 | -1.34% | 257.8만 |
|---|
| 2026.06.15 | ₩32,736 | ₩33,057 | ₩32,561 | ₩32,990 | +0.78% | 224.7만 |
|---|
| 2026.06.12 | ₩31,797 | ₩32,816 | ₩31,797 | ₩32,387 | +1.86% | 550.5만 |
|---|
| 2026.06.11 | ₩30,858 | ₩31,850 | ₩30,791 | ₩31,569 | +2.30% | 357.1만 |
|---|
| 2026.06.10 | ₩31,408 | ₩31,716 | ₩30,402 | ₩30,684 | -2.31% | 279.1만 |
|---|
| 2026.06.09 | ₩31,260 | ₩31,488 | ₩30,871 | ₩31,354 | +0.30% | 426.4만 |
|---|
| 2026.06.08 | ₩30,670 | ₩31,247 | ₩30,509 | ₩31,099 | +1.40% | 291.5만 |
|---|
| 2026.06.05 | ₩30,751 | ₩31,368 | ₩30,617 | ₩30,778 | +0.09% | 420.6만 |
|---|
| 2026.06.04 | ₩32,615 | ₩32,615 | ₩30,724 | ₩30,871 | -5.35% | 334.5만 |
|---|
| 2026.06.03 | ₩32,896 | ₩33,151 | ₩31,985 | ₩32,440 | -1.39% | 395.4만 |
|---|
| 2026.06.02 | ₩33,098 | ₩33,487 | ₩32,709 | ₩33,071 | -0.08% | 235.5만 |
|---|
| 2026.06.01 | ₩33,151 | ₩33,218 | ₩32,575 | ₩32,843 | -0.93% | 267만 |
|---|
| 2026.05.29 | ₩33,232 | ₩33,902 | ₩33,017 | ₩33,259 | +0.08% | 579.5만 |
|---|
| 2026.05.28 | ₩32,588 | ₩33,741 | ₩32,400 | ₩33,352 | +2.35% | 296.7만 |
|---|
| 2026.05.27 | ₩32,440 | ₩33,205 | ₩32,239 | ₩32,883 | +1.36% | 567.6만 |
|---|
| 2026.05.26 | ₩31,649 | ₩32,387 | ₩31,341 | ₩32,145 | +1.57% | 514.1만 |
|---|
| 2026.05.22 | ₩31,207 | ₩31,864 | ₩30,979 | ₩31,502 | +0.95% | 287만 |
|---|
| 2026.05.21 | ₩29,946 | ₩31,099 | ₩29,839 | ₩30,965 | +3.40% | 232.2만 |
|---|
| 2026.05.20 | ₩30,147 | ₩30,550 | ₩29,584 | ₩30,255 | +0.36% | 299만 |
|---|
| 2026.05.19 | ₩31,435 | ₩31,770 | ₩30,000 | ₩30,147 | -4.10% | 345.2만 |
|---|
| 2026.05.18 | ₩31,073 | ₩31,555 | ₩30,791 | ₩31,515 | +1.42% | 448.5만 |
|---|
| 2026.05.15 | ₩31,234 | ₩31,274 | ₩30,791 | ₩31,086 | -0.47% | 227.7만 |
|---|
| 2026.05.14 | ₩31,757 | ₩32,132 | ₩31,073 | ₩31,207 | -1.73% | 349.8만 |
|---|
| 2026.05.13 | ₩31,515 | ₩31,582 | ₩30,778 | ₩31,421 | -0.30% | 285.1만 |
|---|
| 2026.05.12 | ₩31,716 | ₩31,877 | ₩30,737 | ₩31,381 | -1.06% | 383만 |
|---|
| 2026.05.11 | ₩30,992 | ₩31,797 | ₩30,456 | ₩31,676 | +2.21% | 595.6만 |
|---|
| 2026.05.08 | ₩29,973 | ₩32,414 | ₩29,597 | ₩31,153 | +3.94% | 901.3만 |
|---|
| 2026.05.07 | ₩28,162 | ₩30,509 | ₩27,814 | ₩29,825 | +5.90% | 992.8만 |
|---|
| 2026.05.06 | ₩27,639 | ₩27,760 | ₩26,164 | ₩26,553 | -3.93% | 628.2만 |
|---|
| 2026.05.05 | ₩26,969 | ₩27,358 | ₩26,553 | ₩27,183 | +0.80% | 504만 |
|---|
| 2026.05.04 | ₩26,553 | ₩27,344 | ₩26,339 | ₩26,942 | +1.46% | 449.9만 |
|---|
| 2026.05.01 | ₩27,546 | ₩27,747 | ₩26,500 | ₩26,862 | -2.48% | 344.3만 |
|---|
| 2026.04.30 | ₩26,151 | ₩27,479 | ₩25,842 | ₩27,331 | +4.51% | 412.2만 |
|---|
| 2026.04.29 | ₩26,298 | ₩26,365 | ₩25,708 | ₩25,883 | -1.58% | 302.2만 |
|---|
| 2026.04.28 | ₩27,264 | ₩27,425 | ₩26,124 | ₩26,406 | -3.15% | 472.9만 |
|---|
| 2026.04.27 | ₩27,197 | ₩27,747 | ₩26,875 | ₩26,942 | -0.94% | 460.7만 |
|---|
| 2026.04.24 | ₩27,023 | ₩27,385 | ₩26,902 | ₩27,358 | +1.24% | 233.9만 |
|---|
| 2026.04.23 | ₩27,063 | ₩27,599 | ₩26,956 | ₩27,103 | +0.15% | 315.7만 |
|---|
| 2026.04.22 | ₩26,848 | ₩27,170 | ₩26,620 | ₩26,929 | +0.30% | 235.6만 |
|---|
| 2026.04.21 | ₩27,479 | ₩27,707 | ₩26,607 | ₩26,741 | -2.68% | 354.6만 |
|---|
| 2026.04.20 | ₩27,827 | ₩28,230 | ₩27,237 | ₩27,559 | -0.96% | 507만 |
|---|
| 2026.04.17 | ₩27,385 | ₩28,605 | ₩27,251 | ₩28,015 | +2.30% | 499.1만 |
|---|
| 2026.04.16 | ₩26,500 | ₩27,331 | ₩26,500 | ₩27,264 | +2.88% | 305.7만 |
|---|
| 2026.04.15 | ₩26,446 | ₩26,714 | ₩25,990 | ₩26,486 | +0.15% | 308.7만 |
|---|
| 2026.04.14 | ₩25,896 | ₩26,701 | ₩25,775 | ₩26,446 | +2.12% | 363.1만 |
|---|
| 2026.04.13 | ₩26,030 | ₩26,379 | ₩25,521 | ₩26,030 | 0.00% | 230.8만 |
|---|
| 2026.04.10 | ₩26,996 | ₩26,996 | ₩26,003 | ₩26,298 | -2.58% | 514.1만 |
|---|
| 2026.04.09 | ₩25,977 | ₩27,116 | ₩25,816 | ₩27,023 | +4.03% | 253.5만 |
|---|
| 2026.04.08 | ₩25,212 | ₩26,446 | ₩25,185 | ₩26,205 | +3.94% | 430.7만 |
|---|
| 2026.04.07 | ₩25,440 | ₩25,668 | ₩24,394 | ₩24,595 | -3.32% | 214.8만 |
|---|
| 2026.04.06 | ₩25,293 | ₩25,950 | ₩25,212 | ₩25,655 | +1.43% | 264.1만 |
|---|
| 2026.04.02 | ₩25,172 | ₩25,252 | ₩24,568 | ₩25,105 | -0.27% | 375만 |
|---|
| 2026.04.01 | ₩25,333 | ₩25,628 | ₩24,649 | ₩25,306 | -0.11% | 612.2만 |
|---|
| 2026.03.31 | ₩25,024 | ₩25,561 | ₩24,676 | ₩25,252 | +0.91% | 455.2만 |
|---|
| 2026.03.30 | ₩24,421 | ₩24,863 | ₩24,247 | ₩24,756 | +1.37% | 579.2만 |
|---|
| 2026.03.27 | ₩24,434 | ₩24,609 | ₩23,978 | ₩24,475 | +0.16% | 431만 |
|---|
| 2026.03.26 | ₩24,609 | ₩25,306 | ₩23,911 | ₩23,978 | -2.56% | 482.8만 |
|---|
| 2026.03.25 | ₩24,743 | ₩25,078 | ₩24,247 | ₩24,703 | -0.16% | 335.8만 |
|---|
| 2026.03.24 | ₩25,051 | ₩25,212 | ₩24,354 | ₩24,823 | -0.91% | 421만 |
|---|
| 2026.03.23 | ₩24,676 | ₩25,668 | ₩24,475 | ₩25,199 | +2.12% | 652.1만 |
|---|
| 2026.03.20 | ₩25,789 | ₩25,883 | ₩24,381 | ₩24,434 | -5.25% | 887.4만 |
|---|
| 2026.03.19 | ₩26,634 | ₩26,781 | ₩25,869 | ₩25,909 | -2.72% | 651.6만 |
|---|
| 2026.03.18 | ₩27,425 | ₩27,626 | ₩26,486 | ₩26,513 | -3.33% | 440.4만 |
|---|
| 2026.03.17 | ₩27,425 | ₩28,176 | ₩27,318 | ₩27,787 | +1.32% | 460.3만 |
|---|
| 2026.03.16 | ₩27,827 | ₩28,042 | ₩26,969 | ₩27,023 | -2.89% | 561.4만 |
|---|
| 2026.03.13 | ₩28,149 | ₩28,390 | ₩27,586 | ₩27,841 | -1.10% | 297.8만 |
|---|
| 2026.03.12 | ₩28,015 | ₩28,578 | ₩27,800 | ₩27,961 | -0.19% | 258만 |
|---|
| 2026.03.11 | ₩28,685 | ₩28,739 | ₩27,800 | ₩28,162 | -1.82% | 431.3만 |
|---|
| 2026.03.10 | ₩29,262 | ₩29,262 | ₩28,605 | ₩28,685 | -1.97% | 460.8만 |
|---|
| 2026.03.09 | ₩29,316 | ₩29,584 | ₩28,820 | ₩29,141 | -0.59% | 597.7만 |
|---|
| 2026.03.06 | ₩29,383 | ₩29,705 | ₩29,034 | ₩29,557 | +0.59% | 573.2만 |
|---|
| 2026.03.05 | ₩30,509 | ₩30,630 | ₩29,007 | ₩29,329 | -3.87% | 560.9만 |
|---|
| 2026.03.04 | ₩30,791 | ₩30,965 | ₩30,255 | ₩30,375 | -1.35% | 566.5만 |
|---|
| 2026.03.03 | ₩30,214 | ₩31,354 | ₩30,080 | ₩30,858 | +2.13% | 525.5만 |
|---|
| 2026.03.02 | ₩30,576 | ₩31,153 | ₩30,107 | ₩30,617 | +0.13% | 538만 |
|---|
| 2026.02.27 | ₩30,536 | ₩30,778 | ₩29,973 | ₩30,415 | -0.40% | 645.6만 |
|---|
| 2026.02.26 | ₩28,833 | ₩31,180 | ₩27,961 | ₩30,375 | +5.35% | 1947.1만 |
|---|
| 2026.02.25 | ₩26,017 | ₩26,352 | ₩25,051 | ₩26,325 | +1.19% | 916.8만 |
|---|
| 2026.02.24 | ₩25,641 | ₩26,325 | ₩25,400 | ₩25,963 | +1.26% | 987.1만 |
|---|
| 2026.02.23 | ₩24,957 | ₩25,534 | ₩24,890 | ₩25,494 | +2.15% | 688.4만 |
|---|
| 2026.02.20 | ₩25,118 | ₩25,226 | ₩24,662 | ₩25,118 | 0.00% | 279.6만 |
|---|
| 2026.02.19 | ₩24,662 | ₩25,226 | ₩24,528 | ₩25,065 | +1.63% | 472만 |
|---|
| 2026.02.18 | ₩24,783 | ₩24,944 | ₩24,327 | ₩24,863 | +0.32% | 517.6만 |
|---|
| 2026.02.17 | ₩25,306 | ₩25,373 | ₩24,099 | ₩24,515 | -3.13% | 591.3만 |
|---|
| 2026.02.13 | ₩25,279 | ₩25,655 | ₩24,957 | ₩25,158 | -0.48% | 412.1만 |
|---|
| 2026.02.12 | ₩25,923 | ₩26,030 | ₩25,306 | ₩25,360 | -2.17% | 386.3만 |
|---|
| 2026.02.11 | ₩25,480 | ₩26,097 | ₩25,306 | ₩25,775 | +1.16% | 703.5만 |
|---|
| 2026.02.10 | ₩25,507 | ₩25,561 | ₩25,024 | ₩25,279 | -0.89% | 361.8만 |
|---|
| 2026.02.09 | ₩26,352 | ₩26,500 | ₩25,293 | ₩25,319 | -3.92% | 542.9만 |
|---|
| 2026.02.06 | ₩25,655 | ₩26,379 | ₩25,507 | ₩26,325 | +2.61% | 350.7만 |
|---|
| 2026.02.05 | ₩26,312 | ₩26,593 | ₩25,574 | ₩25,789 | -1.99% | 460.4만 |
|---|
| 2026.02.04 | ₩25,574 | ₩26,218 | ₩25,373 | ₩26,164 | +2.31% | 722.8만 |
|---|
| 2026.02.03 | ₩25,212 | ₩25,588 | ₩24,930 | ₩25,427 | +0.85% | 626.9만 |
|---|
| 2026.02.02 | ₩25,252 | ₩25,789 | ₩24,957 | ₩25,279 | +0.11% | 432.1만 |
|---|
| 2026.01.30 | ₩25,480 | ₩25,735 | ₩24,998 | ₩25,400 | -0.32% | 533.8만 |
|---|
| 2026.01.29 | ₩25,266 | ₩25,708 | ₩25,266 | ₩25,427 | +0.64% | 408.4만 |
|---|
| 2026.01.28 | ₩25,735 | ₩25,842 | ₩24,810 | ₩25,118 | -2.40% | 566.6만 |
|---|
| 2026.01.27 | ₩25,467 | ₩25,655 | ₩25,158 | ₩25,534 | +0.26% | 343.6만 |
|---|
| 2026.01.26 | ₩25,789 | ₩26,312 | ₩25,333 | ₩25,547 | -0.94% | 524.4만 |
|---|
| 2026.01.23 | ₩25,360 | ₩26,057 | ₩24,475 | ₩25,829 | +1.85% | 779.3만 |
|---|
| 2026.01.22 | ₩25,923 | ₩26,272 | ₩25,494 | ₩25,547 | -1.45% | 882만 |
|---|
| 2026.01.21 | ₩25,226 | ₩25,869 | ₩24,957 | ₩25,829 | +2.39% | 495.3만 |
|---|
| 2026.01.20 | ₩24,917 | ₩25,293 | ₩24,716 | ₩25,145 | +0.91% | 598.9만 |
|---|
| 2026.01.16 | ₩24,783 | ₩25,360 | ₩24,488 | ₩25,226 | +1.79% | 582.8만 |
|---|
| 2026.01.15 | ₩24,488 | ₩25,105 | ₩24,287 | ₩24,877 | +1.59% | 648.3만 |
|---|
| 2026.01.14 | ₩24,475 | ₩24,877 | ₩24,327 | ₩24,568 | +0.38% | 932.1만 |
|---|
| 2026.01.13 | ₩24,367 | ₩24,448 | ₩23,992 | ₩24,340 | -0.11% | 731.9만 |
|---|
| 2026.01.12 | ₩24,019 | ₩24,367 | ₩23,710 | ₩24,327 | +1.28% | 575.1만 |
|---|
| 2026.01.09 | ₩23,911 | ₩24,340 | ₩23,737 | ₩24,126 | +0.90% | 622만 |
|---|
| 2026.01.08 | ₩23,093 | ₩24,595 | ₩23,026 | ₩23,630 | +2.32% | 1117.8만 |
|---|
| 2026.01.07 | ₩21,806 | ₩23,656 | ₩21,699 | ₩22,959 | +5.29% | 1260.4만 |
|---|
| 2026.01.06 | ₩22,530 | ₩22,530 | ₩21,229 | ₩21,605 | -4.11% | 866.6만 |
|---|
| 2026.01.05 | ₩21,457 | ₩22,476 | ₩21,001 | ₩22,342 | +4.12% | 732.1만 |
|---|
| 2026.01.02 | ₩21,886 | ₩22,034 | ₩21,444 | ₩21,712 | -0.80% | 396만 |
|---|
| 2025.12.31 | ₩22,074 | ₩22,289 | ₩21,886 | ₩21,926 | -0.67% | 397.3만 |
|---|
| 2025.12.30 | ₩22,168 | ₩22,423 | ₩22,034 | ₩22,034 | -0.60% | 354.3만 |
|---|
| 2025.12.29 | ₩22,195 | ₩22,503 | ₩22,087 | ₩22,235 | +0.18% | 391.4만 |
|---|
| 2025.12.26 | ₩22,034 | ₩22,302 | ₩21,859 | ₩22,275 | +1.10% | 242만 |
|---|
| 2025.12.24 | ₩21,833 | ₩22,168 | ₩21,833 | ₩22,128 | +1.35% | 197.3만 |
|---|
| 2025.12.23 | ₩22,047 | ₩22,208 | ₩21,752 | ₩21,940 | -0.49% | 336.2만 |
|---|
| 2025.12.22 | ₩21,323 | ₩21,967 | ₩21,296 | ₩21,967 | +3.02% | 377.8만 |
|---|
| 2025.12.19 | ₩21,631 | ₩21,940 | ₩21,564 | ₩21,591 | -0.19% | 472.2만 |
|---|
| 2025.12.18 | ₩21,833 | ₩22,101 | ₩21,685 | ₩21,792 | -0.18% | 640.8만 |
|---|
| 2025.12.17 | ₩22,195 | ₩22,557 | ₩21,766 | ₩21,886 | -1.39% | 568.6만 |
|---|
| 2025.12.16 | ₩22,450 | ₩22,557 | ₩22,007 | ₩22,087 | -1.61% | 558.2만 |
|---|
| 2025.12.15 | ₩21,900 | ₩22,289 | ₩21,699 | ₩22,289 | +1.78% | 1013.7만 |
|---|
| 2025.12.12 | ₩21,792 | ₩22,047 | ₩21,591 | ₩22,047 | +1.17% | 692.5만 |
|---|
| 2025.12.11 | ₩21,162 | ₩21,752 | ₩20,988 | ₩21,564 | +1.90% | 677.8만 |
|---|
| 2025.12.10 | ₩21,243 | ₩21,564 | ₩21,001 | ₩21,082 | -0.76% | 817.9만 |
|---|
| 2025.12.09 | ₩20,693 | ₩21,269 | ₩20,559 | ₩21,149 | +2.20% | 1569.2만 |
|---|
| 2025.12.08 | ₩21,457 | ₩21,511 | ₩20,639 | ₩20,746 | -3.31% | 535.9만 |
|---|
| 2025.12.05 | ₩21,457 | ₩21,766 | ₩20,988 | ₩21,283 | -0.81% | 375.5만 |
|---|
| 2025.12.04 | ₩22,208 | ₩22,450 | ₩21,672 | ₩21,779 | -1.93% | 602.4만 |
|---|
| 2025.12.03 | ₩21,725 | ₩22,409 | ₩21,444 | ₩22,181 | +2.10% | 550.9만 |
|---|
| 2025.12.02 | ₩21,967 | ₩22,463 | ₩21,766 | ₩21,900 | -0.31% | 923.7만 |
|---|
| 2025.12.01 | ₩21,041 | ₩22,168 | ₩20,867 | ₩22,007 | +4.59% | 830.7만 |
|---|
| 2025.11.28 | ₩21,095 | ₩21,631 | ₩20,787 | ₩21,041 | -0.25% | 222.1만 |
|---|
| 2025.11.26 | ₩20,934 | ₩21,336 | ₩20,599 | ₩20,961 | +0.13% | 564.1만 |
|---|
| 2025.11.25 | ₩19,928 | ₩20,773 | ₩19,928 | ₩20,760 | +4.17% | 1230.6만 |
|---|
| 2025.11.24 | ₩19,928 | ₩20,424 | ₩19,848 | ₩20,062 | +0.67% | 1167.7만 |
|---|
| 2025.11.21 | ₩20,129 | ₩20,733 | ₩20,022 | ₩20,183 | +0.27% | 1037.4만 |
|---|
| 2025.11.20 | ₩20,505 | ₩20,894 | ₩20,049 | ₩20,089 | -2.03% | 733.8만 |
|---|
| 2025.11.19 | ₩20,746 | ₩20,867 | ₩20,210 | ₩20,492 | -1.23% | 723.1만 |
|---|
| 2025.11.18 | ₩20,854 | ₩21,189 | ₩20,237 | ₩20,827 | -0.13% | 889.7만 |
|---|
| 2025.11.17 | ₩22,007 | ₩22,262 | ₩20,894 | ₩20,974 | -4.69% | 751.2만 |
|---|
| 2025.11.14 | ₩21,752 | ₩22,476 | ₩21,511 | ₩22,020 | +1.23% | 1279.8만 |
|---|
| 2025.11.13 | ₩21,846 | ₩22,651 | ₩21,457 | ₩21,873 | +0.12% | 1334.2만 |
|---|
| 2025.11.12 | ₩21,980 | ₩21,980 | ₩20,787 | ₩21,564 | -1.89% | 1825.6만 |
|---|
| 2025.11.11 | ₩20,961 | ₩21,578 | ₩20,264 | ₩20,746 | -1.02% | 1449.3만 |
|---|
| 2025.11.10 | ₩20,062 | ₩21,430 | ₩20,022 | ₩20,867 | +4.01% | 2134.8만 |
|---|
| 2025.11.07 | ₩23,791 | ₩24,086 | ₩19,258 | ₩19,392 | -18.49% | 5240.2만 |
|---|
| 2025.11.06 | ₩25,534 | ₩26,567 | ₩23,469 | ₩23,737 | -7.04% | 2148.3만 |
|---|
| 2025.11.05 | ₩29,892 | ₩31,032 | ₩29,866 | ₩30,389 | +1.66% | 479.4만 |
|---|
| 2025.11.04 | ₩29,638 | ₩29,866 | ₩29,450 | ₩29,745 | +0.36% | 350.6만 |
|---|
| 2025.11.03 | ₩29,168 | ₩29,745 | ₩28,846 | ₩29,477 | +1.06% | 336.9만 |
|---|
| 2025.10.31 | ₩29,101 | ₩29,664 | ₩28,887 | ₩29,463 | +1.24% | 390.7만 |
|---|
| 2025.10.30 | ₩28,900 | ₩29,316 | ₩28,739 | ₩29,262 | +1.25% | 283.3만 |
|---|
| 2025.10.29 | ₩29,557 | ₩29,732 | ₩28,726 | ₩28,833 | -2.45% | 364만 |
|---|
| 2025.10.28 | ₩30,174 | ₩30,281 | ₩29,718 | ₩29,906 | -0.89% | 206.7만 |
|---|
| 2025.10.27 | ₩30,147 | ₩30,362 | ₩29,825 | ₩30,255 | +0.36% | 420.2만 |
|---|
| 2025.10.24 | ₩29,745 | ₩30,147 | ₩29,584 | ₩29,946 | +0.68% | 265.3만 |
|---|
| 2025.10.23 | ₩30,161 | ₩30,308 | ₩29,504 | ₩29,879 | -0.93% | 273.5만 |
|---|
| 2025.10.22 | ₩29,919 | ₩30,147 | ₩29,678 | ₩30,094 | +0.58% | 279만 |
|---|
| 2025.10.21 | ₩29,919 | ₩29,919 | ₩29,624 | ₩29,866 | -0.18% | 260.6만 |
|---|
| 2025.10.20 | ₩29,651 | ₩30,040 | ₩29,155 | ₩29,758 | +0.36% | 303.9만 |
|---|
| 2025.10.17 | ₩29,544 | ₩29,799 | ₩29,048 | ₩29,651 | +0.36% | 382.7만 |
|---|
| 2025.10.16 | ₩30,308 | ₩30,429 | ₩29,168 | ₩29,772 | -1.77% | 351.6만 |
|---|
| 2025.10.15 | ₩30,053 | ₩30,281 | ₩29,664 | ₩30,080 | +0.09% | 308.4만 |
|---|
| 2025.10.14 | ₩29,343 | ₩30,013 | ₩29,249 | ₩29,960 | +2.10% | 284.6만 |
|---|
| 2025.10.13 | ₩28,659 | ₩29,343 | ₩28,659 | ₩29,329 | +2.34% | 400.1만 |
|---|
| 2025.10.10 | ₩29,986 | ₩30,322 | ₩28,846 | ₩28,860 | -3.76% | 371.1만 |
|---|