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 | ₩25,682 | ₩25,910 | ₩25,467 | ₩25,843 | +0.63% | 451만 |
| 2026.10.08 | ₩25,722 | ₩26,017 | ₩25,119 | ₩25,937 | +0.83% | 820.1만 |
| 2026.10.07 | ₩25,856 | ₩25,977 | ₩25,092 | ₩25,481 | -1.45% | 1092.4만 |
| 2026.10.06 | ₩26,849 | ₩26,876 | ₩25,709 | ₩25,776 | -4.00% | 355.9만 |
| 2026.10.05 | ₩26,017 | ₩26,862 | ₩26,004 | ₩26,661 | +2.47% | 591.4만 |
| 2026.10.02 | ₩25,816 | ₩26,299 | ₩25,763 | ₩26,165 | +1.35% | 269.1만 |
| 2026.10.01 | ₩25,950 | ₩25,950 | ₩25,119 | ₩25,548 | -1.55% | 285만 |
| 2026.09.30 | ₩26,017 | ₩26,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,548 |
| -1.80% |
| 359.4만 |
| 2026.09.29 | ₩26,071 | ₩26,259 | ₩25,803 | ₩25,816 | -0.98% | 320만 |
|---|
| 2026.09.28 | ₩25,763 | ₩26,607 | ₩25,481 | ₩26,138 | +1.46% | 374만 |
|---|
| 2026.09.25 | ₩25,937 | ₩26,232 | ₩25,722 | ₩26,151 | +0.83% | 217만 |
|---|
| 2026.09.24 | ₩26,728 | ₩26,929 | ₩25,830 | ₩25,923 | -3.01% | 290만 |
|---|
| 2026.09.23 | ₩26,232 | ₩26,768 | ₩25,749 | ₩26,487 | +0.97% | 356.3만 |
|---|
| 2026.09.22 | ₩27,814 | ₩28,042 | ₩26,044 | ₩26,339 | -5.30% | 549.9만 |
|---|
| 2026.09.21 | ₩27,788 | ₩28,083 | ₩27,198 | ₩27,466 | -1.16% | 352만 |
|---|
| 2026.09.18 | ₩27,962 | ₩28,270 | ₩27,332 | ₩27,519 | -1.58% | 558.9만 |
|---|
| 2026.09.17 | ₩28,700 | ₩28,914 | ₩28,284 | ₩28,324 | -1.31% | 412.2만 |
|---|
| 2026.09.16 | ₩28,056 | ₩28,579 | ₩28,056 | ₩28,364 | +1.10% | 408.3만 |
|---|
| 2026.09.15 | ₩28,096 | ₩28,458 | ₩27,788 | ₩27,962 | -0.48% | 353.9만 |
|---|
| 2026.09.14 | ₩27,774 | ₩28,485 | ₩27,653 | ₩28,297 | +1.88% | 407.6만 |
|---|
| 2026.09.11 | ₩27,788 | ₩28,673 | ₩27,198 | ₩27,828 | +0.14% | 482.4만 |
|---|
| 2026.09.10 | ₩27,935 | ₩28,163 | ₩27,533 | ₩27,573 | -1.30% | 365.2만 |
|---|
| 2026.09.09 | ₩29,384 | ₩29,598 | ₩27,801 | ₩27,962 | -4.84% | 405.1만 |
|---|
| 2026.09.08 | ₩29,330 | ₩29,772 | ₩29,102 | ₩29,357 | +0.09% | 652만 |
|---|
| 2026.09.04 | ₩29,330 | ₩30,094 | ₩28,807 | ₩29,504 | +0.59% | 580.5만 |
|---|
| 2026.09.03 | ₩29,933 | ₩30,376 | ₩28,807 | ₩29,384 | -1.84% | 680.6만 |
|---|
| 2026.09.02 | ₩30,899 | ₩31,234 | ₩29,236 | ₩29,571 | -4.30% | 925.8만 |
|---|
| 2026.09.01 | ₩30,550 | ₩31,288 | ₩30,188 | ₩30,738 | +0.61% | 596.3만 |
|---|
| 2026.08.31 | ₩30,376 | ₩30,765 | ₩30,094 | ₩30,604 | +0.75% | 463.7만 |
|---|
| 2026.08.28 | ₩30,443 | ₩31,221 | ₩30,067 | ₩30,845 | +1.32% | 417.6만 |
|---|
| 2026.08.27 | ₩30,765 | ₩30,765 | ₩30,081 | ₩30,094 | -2.18% | 238.7만 |
|---|
| 2026.08.26 | ₩31,181 | ₩31,315 | ₩30,644 | ₩30,818 | -1.16% | 212.6만 |
|---|
| 2026.08.25 | ₩31,154 | ₩31,395 | ₩30,765 | ₩31,315 | +0.52% | 298.8만 |
|---|
| 2026.08.24 | ₩31,073 | ₩31,583 | ₩30,751 | ₩30,872 | -0.65% | 247.8만 |
|---|
| 2026.08.21 | ₩31,100 | ₩31,315 | ₩30,711 | ₩31,006 | -0.30% | 308만 |
|---|
| 2026.08.20 | ₩31,288 | ₩31,918 | ₩30,886 | ₩30,979 | -0.99% | 340.4만 |
|---|
| 2026.08.19 | ₩31,985 | ₩32,186 | ₩31,583 | ₩31,717 | -0.84% | 373.3만 |
|---|
| 2026.08.18 | ₩32,508 | ₩32,723 | ₩31,395 | ₩31,435 | -3.30% | 446.1만 |
|---|
| 2026.08.17 | ₩32,736 | ₩33,085 | ₩32,441 | ₩32,696 | -0.12% | 354.4만 |
|---|
| 2026.08.14 | ₩33,125 | ₩33,755 | ₩32,790 | ₩33,125 | 0.00% | 370.3만 |
|---|
| 2026.08.13 | ₩33,098 | ₩33,568 | ₩32,696 | ₩33,219 | +0.36% | 442.1만 |
|---|
| 2026.08.12 | ₩31,663 | ₩32,227 | ₩31,409 | ₩32,066 | +1.27% | 363.3만 |
|---|
| 2026.08.11 | ₩31,181 | ₩31,704 | ₩30,953 | ₩31,663 | +1.55% | 412.7만 |
|---|
| 2026.08.10 | ₩31,529 | ₩32,602 | ₩31,248 | ₩31,529 | 0.00% | 528.4만 |
|---|
| 2026.08.07 | ₩31,811 | ₩32,294 | ₩31,596 | ₩31,610 | -0.63% | 483.4만 |
|---|
| 2026.08.06 | ₩32,213 | ₩32,924 | ₩31,274 | ₩32,066 | -0.46% | 1646.9만 |
|---|
| 2026.08.05 | ₩34,587 | ₩35,150 | ₩32,763 | ₩33,957 | -1.82% | 1028.7만 |
|---|
| 2026.08.04 | ₩29,853 | ₩31,395 | ₩29,853 | ₩31,234 | +4.63% | 518.6만 |
|---|
| 2026.08.03 | ₩30,658 | ₩31,167 | ₩29,719 | ₩29,947 | -2.32% | 401.1만 |
|---|
| 2026.07.31 | ₩30,698 | ₩30,698 | ₩30,148 | ₩30,443 | -0.83% | 249.6만 |
|---|
| 2026.07.30 | ₩31,114 | ₩31,301 | ₩30,269 | ₩30,537 | -1.85% | 202.7만 |
|---|
| 2026.07.29 | ₩31,315 | ₩31,409 | ₩30,684 | ₩30,872 | -1.41% | 230.4만 |
|---|
| 2026.07.28 | ₩31,154 | ₩31,663 | ₩31,046 | ₩31,569 | +1.33% | 177.8만 |
|---|
| 2026.07.27 | ₩30,644 | ₩30,966 | ₩30,054 | ₩30,644 | 0.00% | 266.4만 |
|---|
| 2026.07.24 | ₩30,550 | ₩30,751 | ₩30,202 | ₩30,443 | -0.35% | 214.4만 |
|---|
| 2026.07.23 | ₩31,516 | ₩31,757 | ₩30,255 | ₩30,564 | -3.02% | 213.4만 |
|---|
| 2026.07.22 | ₩32,253 | ₩32,455 | ₩31,663 | ₩31,824 | -1.33% | 147.1만 |
|---|
| 2026.07.21 | ₩32,709 | ₩32,964 | ₩31,730 | ₩31,771 | -2.87% | 171.3만 |
|---|
| 2026.07.20 | ₩33,286 | ₩33,313 | ₩32,468 | ₩32,602 | -2.05% | 340.8만 |
|---|
| 2026.07.17 | ₩33,916 | ₩34,319 | ₩32,696 | ₩33,286 | -1.86% | 215.9만 |
|---|
| 2026.07.16 | ₩33,407 | ₩34,077 | ₩33,393 | ₩34,051 | +1.93% | 207.8만 |
|---|
| 2026.07.15 | ₩32,616 | ₩33,474 | ₩32,321 | ₩33,434 | +2.51% | 241.9만 |
|---|
| 2026.07.14 | ₩31,932 | ₩32,428 | ₩31,851 | ₩32,414 | +1.51% | 188.6만 |
|---|
| 2026.07.13 | ₩32,186 | ₩32,468 | ₩31,690 | ₩31,905 | -0.87% | 235.5만 |
|---|
| 2026.07.10 | ₩31,851 | ₩32,347 | ₩31,663 | ₩32,173 | +1.01% | 188.1만 |
|---|
| 2026.07.09 | ₩31,663 | ₩32,321 | ₩31,422 | ₩31,704 | +0.13% | 240.1만 |
|---|
| 2026.07.08 | ₩32,401 | ₩32,803 | ₩31,301 | ₩31,730 | -2.07% | 413.9만 |
|---|
| 2026.07.07 | ₩33,930 | ₩34,238 | ₩33,058 | ₩33,393 | -1.58% | 314.8만 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,916 | ₩32,911 | ₩33,903 | +1.04% | 299.7만 |
|---|
| 2026.07.02 | ₩33,072 | ₩33,890 | ₩33,072 | ₩33,554 | +1.46% | 301.7만 |
|---|
| 2026.07.01 | ₩33,259 | ₩33,662 | ₩32,830 | ₩32,884 | -1.13% | 442.7만 |
|---|
| 2026.06.30 | ₩32,803 | ₩33,165 | ₩32,388 | ₩32,776 | -0.08% | 329.4만 |
|---|
| 2026.06.29 | ₩33,232 | ₩33,568 | ₩32,924 | ₩33,206 | -0.08% | 412.4만 |
|---|
| 2026.06.26 | ₩33,353 | ₩33,890 | ₩32,884 | ₩33,460 | +0.32% | 379.2만 |
|---|
| 2026.06.25 | ₩33,139 | ₩34,144 | ₩32,924 | ₩33,501 | +1.09% | 315만 |
|---|
| 2026.06.24 | ₩32,817 | ₩33,675 | ₩32,683 | ₩32,790 | -0.08% | 268.8만 |
|---|
| 2026.06.23 | ₩31,851 | ₩32,803 | ₩31,610 | ₩32,535 | +2.15% | 280.5만 |
|---|
| 2026.06.22 | ₩32,616 | ₩32,736 | ₩31,516 | ₩31,556 | -3.25% | 216.3만 |
|---|
| 2026.06.18 | ₩32,267 | ₩32,696 | ₩31,610 | ₩32,548 | +0.87% | 332.6만 |
|---|
| 2026.06.17 | ₩32,669 | ₩32,817 | ₩31,690 | ₩31,784 | -2.71% | 217.6만 |
|---|
| 2026.06.16 | ₩33,139 | ₩33,273 | ₩32,455 | ₩32,696 | -1.34% | 257.8만 |
|---|
| 2026.06.15 | ₩32,736 | ₩33,058 | ₩32,562 | ₩32,991 | +0.78% | 224.7만 |
|---|
| 2026.06.12 | ₩31,797 | ₩32,817 | ₩31,797 | ₩32,388 | +1.86% | 550.5만 |
|---|
| 2026.06.11 | ₩30,859 | ₩31,851 | ₩30,792 | ₩31,569 | +2.30% | 357.1만 |
|---|
| 2026.06.10 | ₩31,409 | ₩31,717 | ₩30,403 | ₩30,684 | -2.31% | 279.1만 |
|---|
| 2026.06.09 | ₩31,261 | ₩31,489 | ₩30,872 | ₩31,355 | +0.30% | 426.4만 |
|---|
| 2026.06.08 | ₩30,671 | ₩31,248 | ₩30,510 | ₩31,100 | +1.40% | 291.5만 |
|---|
| 2026.06.05 | ₩30,751 | ₩31,368 | ₩30,617 | ₩30,778 | +0.09% | 420.6만 |
|---|
| 2026.06.04 | ₩32,616 | ₩32,616 | ₩30,725 | ₩30,872 | -5.35% | 334.5만 |
|---|
| 2026.06.03 | ₩32,897 | ₩33,152 | ₩31,985 | ₩32,441 | -1.39% | 395.4만 |
|---|
| 2026.06.02 | ₩33,098 | ₩33,487 | ₩32,709 | ₩33,072 | -0.08% | 235.5만 |
|---|
| 2026.06.01 | ₩33,152 | ₩33,219 | ₩32,575 | ₩32,844 | -0.93% | 267만 |
|---|
| 2026.05.29 | ₩33,232 | ₩33,903 | ₩33,018 | ₩33,259 | +0.08% | 579.5만 |
|---|
| 2026.05.28 | ₩32,589 | ₩33,742 | ₩32,401 | ₩33,353 | +2.35% | 296.7만 |
|---|
| 2026.05.27 | ₩32,441 | ₩33,206 | ₩32,240 | ₩32,884 | +1.36% | 567.6만 |
|---|
| 2026.05.26 | ₩31,650 | ₩32,388 | ₩31,342 | ₩32,146 | +1.57% | 514.1만 |
|---|
| 2026.05.22 | ₩31,207 | ₩31,865 | ₩30,979 | ₩31,502 | +0.95% | 287만 |
|---|
| 2026.05.21 | ₩29,947 | ₩31,100 | ₩29,839 | ₩30,966 | +3.40% | 232.2만 |
|---|
| 2026.05.20 | ₩30,148 | ₩30,550 | ₩29,585 | ₩30,255 | +0.36% | 299만 |
|---|
| 2026.05.19 | ₩31,435 | ₩31,771 | ₩30,000 | ₩30,148 | -4.10% | 345.2만 |
|---|
| 2026.05.18 | ₩31,073 | ₩31,556 | ₩30,792 | ₩31,516 | +1.42% | 448.5만 |
|---|
| 2026.05.15 | ₩31,234 | ₩31,274 | ₩30,792 | ₩31,087 | -0.47% | 227.7만 |
|---|
| 2026.05.14 | ₩31,757 | ₩32,133 | ₩31,073 | ₩31,207 | -1.73% | 349.8만 |
|---|
| 2026.05.13 | ₩31,516 | ₩31,583 | ₩30,778 | ₩31,422 | -0.30% | 285.1만 |
|---|
| 2026.05.12 | ₩31,717 | ₩31,878 | ₩30,738 | ₩31,382 | -1.06% | 383만 |
|---|
| 2026.05.11 | ₩30,993 | ₩31,797 | ₩30,456 | ₩31,677 | +2.21% | 595.6만 |
|---|
| 2026.05.08 | ₩29,974 | ₩32,414 | ₩29,598 | ₩31,154 | +3.94% | 901.3만 |
|---|
| 2026.05.07 | ₩28,163 | ₩30,510 | ₩27,814 | ₩29,826 | +5.90% | 992.8만 |
|---|
| 2026.05.06 | ₩27,640 | ₩27,761 | ₩26,165 | ₩26,554 | -3.93% | 628.2만 |
|---|
| 2026.05.05 | ₩26,970 | ₩27,358 | ₩26,554 | ₩27,184 | +0.80% | 504만 |
|---|
| 2026.05.04 | ₩26,554 | ₩27,345 | ₩26,339 | ₩26,943 | +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 | ₩25,843 | ₩27,332 | +4.51% | 412.2만 |
|---|
| 2026.04.29 | ₩26,299 | ₩26,366 | ₩25,709 | ₩25,883 | -1.58% | 302.2만 |
|---|
| 2026.04.28 | ₩27,265 | ₩27,425 | ₩26,125 | ₩26,406 | -3.15% | 472.9만 |
|---|
| 2026.04.27 | ₩27,198 | ₩27,747 | ₩26,876 | ₩26,943 | -0.94% | 460.7만 |
|---|
| 2026.04.24 | ₩27,023 | ₩27,385 | ₩26,902 | ₩27,358 | +1.24% | 233.9만 |
|---|
| 2026.04.23 | ₩27,063 | ₩27,600 | ₩26,956 | ₩27,104 | +0.15% | 315.7만 |
|---|
| 2026.04.22 | ₩26,849 | ₩27,171 | ₩26,621 | ₩26,929 | +0.30% | 235.6만 |
|---|
| 2026.04.21 | ₩27,479 | ₩27,707 | ₩26,607 | ₩26,742 | -2.68% | 354.6만 |
|---|
| 2026.04.20 | ₩27,828 | ₩28,230 | ₩27,238 | ₩27,560 | -0.96% | 507만 |
|---|
| 2026.04.17 | ₩27,385 | ₩28,606 | ₩27,251 | ₩28,016 | +2.30% | 499.1만 |
|---|
| 2026.04.16 | ₩26,500 | ₩27,332 | ₩26,500 | ₩27,265 | +2.88% | 305.7만 |
|---|
| 2026.04.15 | ₩26,446 | ₩26,715 | ₩25,991 | ₩26,487 | +0.15% | 308.7만 |
|---|
| 2026.04.14 | ₩25,897 | ₩26,701 | ₩25,776 | ₩26,446 | +2.12% | 363.1만 |
|---|
| 2026.04.13 | ₩26,031 | ₩26,379 | ₩25,521 | ₩26,031 | 0.00% | 230.8만 |
|---|
| 2026.04.10 | ₩26,996 | ₩26,996 | ₩26,004 | ₩26,299 | -2.58% | 514.1만 |
|---|
| 2026.04.09 | ₩25,977 | ₩27,117 | ₩25,816 | ₩27,023 | +4.03% | 253.5만 |
|---|
| 2026.04.08 | ₩25,213 | ₩26,446 | ₩25,186 | ₩26,205 | +3.94% | 430.7만 |
|---|
| 2026.04.07 | ₩25,441 | ₩25,669 | ₩24,395 | ₩24,596 | -3.32% | 214.8만 |
|---|
| 2026.04.06 | ₩25,293 | ₩25,950 | ₩25,213 | ₩25,655 | +1.43% | 264.1만 |
|---|
| 2026.04.02 | ₩25,172 | ₩25,253 | ₩24,569 | ₩25,105 | -0.27% | 375만 |
|---|
| 2026.04.01 | ₩25,333 | ₩25,628 | ₩24,649 | ₩25,307 | -0.11% | 612.2만 |
|---|
| 2026.03.31 | ₩25,025 | ₩25,561 | ₩24,676 | ₩25,253 | +0.91% | 455.2만 |
|---|
| 2026.03.30 | ₩24,421 | ₩24,864 | ₩24,247 | ₩24,757 | +1.37% | 579.2만 |
|---|
| 2026.03.27 | ₩24,435 | ₩24,609 | ₩23,979 | ₩24,475 | +0.16% | 431만 |
|---|
| 2026.03.26 | ₩24,609 | ₩25,307 | ₩23,912 | ₩23,979 | -2.56% | 482.8만 |
|---|
| 2026.03.25 | ₩24,743 | ₩25,079 | ₩24,247 | ₩24,703 | -0.16% | 335.8만 |
|---|
| 2026.03.24 | ₩25,052 | ₩25,213 | ₩24,354 | ₩24,824 | -0.91% | 421만 |
|---|
| 2026.03.23 | ₩24,676 | ₩25,669 | ₩24,475 | ₩25,199 | +2.12% | 652.1만 |
|---|
| 2026.03.20 | ₩25,789 | ₩25,883 | ₩24,381 | ₩24,435 | -5.25% | 887.4만 |
|---|
| 2026.03.19 | ₩26,634 | ₩26,782 | ₩25,870 | ₩25,910 | -2.72% | 651.6만 |
|---|
| 2026.03.18 | ₩27,425 | ₩27,627 | ₩26,487 | ₩26,514 | -3.33% | 440.4만 |
|---|
| 2026.03.17 | ₩27,425 | ₩28,177 | ₩27,318 | ₩27,788 | +1.32% | 460.3만 |
|---|
| 2026.03.16 | ₩27,828 | ₩28,042 | ₩26,970 | ₩27,023 | -2.89% | 561.4만 |
|---|
| 2026.03.13 | ₩28,150 | ₩28,391 | ₩27,586 | ₩27,841 | -1.10% | 297.8만 |
|---|
| 2026.03.12 | ₩28,016 | ₩28,579 | ₩27,801 | ₩27,962 | -0.19% | 258만 |
|---|
| 2026.03.11 | ₩28,686 | ₩28,740 | ₩27,801 | ₩28,163 | -1.82% | 431.3만 |
|---|
| 2026.03.10 | ₩29,263 | ₩29,263 | ₩28,606 | ₩28,686 | -1.97% | 460.8만 |
|---|
| 2026.03.09 | ₩29,316 | ₩29,585 | ₩28,820 | ₩29,142 | -0.59% | 597.7만 |
|---|
| 2026.03.06 | ₩29,384 | ₩29,705 | ₩29,035 | ₩29,558 | +0.59% | 573.2만 |
|---|
| 2026.03.05 | ₩30,510 | ₩30,631 | ₩29,008 | ₩29,330 | -3.87% | 560.9만 |
|---|
| 2026.03.04 | ₩30,792 | ₩30,966 | ₩30,255 | ₩30,376 | -1.35% | 566.5만 |
|---|
| 2026.03.03 | ₩30,215 | ₩31,355 | ₩30,081 | ₩30,859 | +2.13% | 525.5만 |
|---|
| 2026.03.02 | ₩30,577 | ₩31,154 | ₩30,108 | ₩30,617 | +0.13% | 538만 |
|---|
| 2026.02.27 | ₩30,537 | ₩30,778 | ₩29,974 | ₩30,416 | -0.40% | 645.6만 |
|---|
| 2026.02.26 | ₩28,834 | ₩31,181 | ₩27,962 | ₩30,376 | +5.35% | 1947.1만 |
|---|
| 2026.02.25 | ₩26,017 | ₩26,353 | ₩25,052 | ₩26,326 | +1.19% | 916.8만 |
|---|
| 2026.02.24 | ₩25,642 | ₩26,326 | ₩25,400 | ₩25,964 | +1.26% | 987.1만 |
|---|
| 2026.02.23 | ₩24,958 | ₩25,535 | ₩24,891 | ₩25,494 | +2.15% | 688.4만 |
|---|
| 2026.02.20 | ₩25,119 | ₩25,226 | ₩24,663 | ₩25,119 | 0.00% | 279.6만 |
|---|
| 2026.02.19 | ₩24,663 | ₩25,226 | ₩24,529 | ₩25,065 | +1.63% | 472만 |
|---|
| 2026.02.18 | ₩24,784 | ₩24,944 | ₩24,328 | ₩24,864 | +0.32% | 517.6만 |
|---|
| 2026.02.17 | ₩25,307 | ₩25,374 | ₩24,100 | ₩24,515 | -3.13% | 591.3만 |
|---|
| 2026.02.13 | ₩25,280 | ₩25,655 | ₩24,958 | ₩25,159 | -0.48% | 412.1만 |
|---|
| 2026.02.12 | ₩25,923 | ₩26,031 | ₩25,307 | ₩25,360 | -2.17% | 386.3만 |
|---|
| 2026.02.11 | ₩25,481 | ₩26,098 | ₩25,307 | ₩25,776 | +1.16% | 703.5만 |
|---|
| 2026.02.10 | ₩25,508 | ₩25,561 | ₩25,025 | ₩25,280 | -0.89% | 361.8만 |
|---|
| 2026.02.09 | ₩26,353 | ₩26,500 | ₩25,293 | ₩25,320 | -3.92% | 542.9만 |
|---|
| 2026.02.06 | ₩25,655 | ₩26,379 | ₩25,508 | ₩26,326 | +2.61% | 350.7만 |
|---|
| 2026.02.05 | ₩26,312 | ₩26,594 | ₩25,575 | ₩25,789 | -1.99% | 460.4만 |
|---|
| 2026.02.04 | ₩25,575 | ₩26,219 | ₩25,374 | ₩26,165 | +2.31% | 722.8만 |
|---|
| 2026.02.03 | ₩25,213 | ₩25,588 | ₩24,931 | ₩25,427 | +0.85% | 626.9만 |
|---|
| 2026.02.02 | ₩25,253 | ₩25,789 | ₩24,958 | ₩25,280 | +0.11% | 432.1만 |
|---|
| 2026.01.30 | ₩25,481 | ₩25,736 | ₩24,998 | ₩25,400 | -0.32% | 533.8만 |
|---|
| 2026.01.29 | ₩25,266 | ₩25,709 | ₩25,266 | ₩25,427 | +0.64% | 408.4만 |
|---|
| 2026.01.28 | ₩25,736 | ₩25,843 | ₩24,810 | ₩25,119 | -2.40% | 566.6만 |
|---|
| 2026.01.27 | ₩25,467 | ₩25,655 | ₩25,159 | ₩25,535 | +0.26% | 343.6만 |
|---|
| 2026.01.26 | ₩25,789 | ₩26,312 | ₩25,333 | ₩25,548 | -0.94% | 524.4만 |
|---|
| 2026.01.23 | ₩25,360 | ₩26,058 | ₩24,475 | ₩25,830 | +1.85% | 779.3만 |
|---|
| 2026.01.22 | ₩25,923 | ₩26,272 | ₩25,494 | ₩25,548 | -1.45% | 882만 |
|---|
| 2026.01.21 | ₩25,226 | ₩25,870 | ₩24,958 | ₩25,830 | +2.39% | 495.3만 |
|---|
| 2026.01.20 | ₩24,918 | ₩25,293 | ₩24,716 | ₩25,146 | +0.91% | 598.9만 |
|---|
| 2026.01.16 | ₩24,784 | ₩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 | ₩24,328 | ₩24,569 | +0.38% | 932.1만 |
|---|
| 2026.01.13 | ₩24,368 | ₩24,448 | ₩23,992 | ₩24,341 | -0.11% | 731.9만 |
|---|
| 2026.01.12 | ₩24,019 | ₩24,368 | ₩23,711 | ₩24,328 | +1.28% | 575.1만 |
|---|
| 2026.01.09 | ₩23,912 | ₩24,341 | ₩23,737 | ₩24,126 | +0.90% | 622만 |
|---|
| 2026.01.08 | ₩23,094 | ₩24,596 | ₩23,027 | ₩23,630 | +2.32% | 1117.8만 |
|---|
| 2026.01.07 | ₩21,806 | ₩23,657 | ₩21,699 | ₩22,960 | +5.29% | 1260.4만 |
|---|
| 2026.01.06 | ₩22,530 | ₩22,530 | ₩21,230 | ₩21,605 | -4.11% | 866.6만 |
|---|
| 2026.01.05 | ₩21,458 | ₩22,477 | ₩21,002 | ₩22,343 | +4.12% | 732.1만 |
|---|
| 2026.01.02 | ₩21,887 | ₩22,034 | ₩21,444 | ₩21,712 | -0.80% | 396만 |
|---|
| 2025.12.31 | ₩22,075 | ₩22,289 | ₩21,887 | ₩21,927 | -0.67% | 397.3만 |
|---|
| 2025.12.30 | ₩22,168 | ₩22,423 | ₩22,034 | ₩22,034 | -0.60% | 354.3만 |
|---|
| 2025.12.29 | ₩22,195 | ₩22,504 | ₩22,088 | ₩22,235 | +0.18% | 391.4만 |
|---|
| 2025.12.26 | ₩22,034 | ₩22,302 | ₩21,860 | ₩22,276 | +1.10% | 242만 |
|---|
| 2025.12.24 | ₩21,833 | ₩22,168 | ₩21,833 | ₩22,128 | +1.35% | 197.3만 |
|---|
| 2025.12.23 | ₩22,048 | ₩22,209 | ₩21,753 | ₩21,940 | -0.49% | 336.2만 |
|---|
| 2025.12.22 | ₩21,323 | ₩21,967 | ₩21,297 | ₩21,967 | +3.02% | 377.8만 |
|---|
| 2025.12.19 | ₩21,632 | ₩21,940 | ₩21,565 | ₩21,592 | -0.19% | 472.2만 |
|---|
| 2025.12.18 | ₩21,833 | ₩22,101 | ₩21,686 | ₩21,793 | -0.18% | 640.8만 |
|---|
| 2025.12.17 | ₩22,195 | ₩22,557 | ₩21,766 | ₩21,887 | -1.39% | 568.6만 |
|---|
| 2025.12.16 | ₩22,450 | ₩22,557 | ₩22,007 | ₩22,088 | -1.61% | 558.2만 |
|---|
| 2025.12.15 | ₩21,900 | ₩22,289 | ₩21,699 | ₩22,289 | +1.78% | 1013.7만 |
|---|
| 2025.12.12 | ₩21,793 | ₩22,048 | ₩21,592 | ₩22,048 | +1.17% | 692.5만 |
|---|
| 2025.12.11 | ₩21,163 | ₩21,753 | ₩20,988 | ₩21,565 | +1.90% | 677.8만 |
|---|
| 2025.12.10 | ₩21,243 | ₩21,565 | ₩21,002 | ₩21,082 | -0.76% | 817.9만 |
|---|
| 2025.12.09 | ₩20,693 | ₩21,270 | ₩20,559 | ₩21,149 | +2.20% | 1569.2만 |
|---|
| 2025.12.08 | ₩21,458 | ₩21,511 | ₩20,640 | ₩20,747 | -3.31% | 535.9만 |
|---|
| 2025.12.05 | ₩21,458 | ₩21,766 | ₩20,988 | ₩21,283 | -0.81% | 375.5만 |
|---|
| 2025.12.04 | ₩22,209 | ₩22,450 | ₩21,672 | ₩21,779 | -1.93% | 602.4만 |
|---|
| 2025.12.03 | ₩21,726 | ₩22,410 | ₩21,444 | ₩22,182 | +2.10% | 550.9만 |
|---|
| 2025.12.02 | ₩21,967 | ₩22,463 | ₩21,766 | ₩21,900 | -0.31% | 923.7만 |
|---|
| 2025.12.01 | ₩21,042 | ₩22,168 | ₩20,868 | ₩22,007 | +4.59% | 830.7만 |
|---|
| 2025.11.28 | ₩21,096 | ₩21,632 | ₩20,787 | ₩21,042 | -0.25% | 222.1만 |
|---|
| 2025.11.26 | ₩20,935 | ₩21,337 | ₩20,599 | ₩20,961 | +0.13% | 564.1만 |
|---|
| 2025.11.25 | ₩19,929 | ₩20,774 | ₩19,929 | ₩20,760 | +4.17% | 1230.6만 |
|---|
| 2025.11.24 | ₩19,929 | ₩20,425 | ₩19,848 | ₩20,063 | +0.67% | 1167.7만 |
|---|
| 2025.11.21 | ₩20,130 | ₩20,733 | ₩20,023 | ₩20,184 | +0.27% | 1037.4만 |
|---|
| 2025.11.20 | ₩20,505 | ₩20,894 | ₩20,049 | ₩20,090 | -2.03% | 733.8만 |
|---|
| 2025.11.19 | ₩20,747 | ₩20,868 | ₩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 | ₩20,975 | -4.69% | 751.2만 |
|---|
| 2025.11.14 | ₩21,753 | ₩22,477 | ₩21,511 | ₩22,021 | +1.23% | 1279.8만 |
|---|
| 2025.11.13 | ₩21,847 | ₩22,651 | ₩21,458 | ₩21,873 | +0.12% | 1334.2만 |
|---|
| 2025.11.12 | ₩21,981 | ₩21,981 | ₩20,787 | ₩21,565 | -1.89% | 1825.6만 |
|---|
| 2025.11.11 | ₩20,961 | ₩21,578 | ₩20,264 | ₩20,747 | -1.02% | 1449.3만 |
|---|
| 2025.11.10 | ₩20,063 | ₩21,431 | ₩20,023 | ₩20,868 | +4.01% | 2134.8만 |
|---|
| 2025.11.07 | ₩23,791 | ₩24,086 | ₩19,258 | ₩19,392 | -18.49% | 5240.2만 |
|---|
| 2025.11.06 | ₩25,535 | ₩26,567 | ₩23,469 | ₩23,737 | -7.04% | 2148.3만 |
|---|
| 2025.11.05 | ₩29,893 | ₩31,033 | ₩29,866 | ₩30,389 | +1.66% | 479.4만 |
|---|
| 2025.11.04 | ₩29,638 | ₩29,866 | ₩29,451 | ₩29,746 | +0.36% | 350.6만 |
|---|
| 2025.11.03 | ₩29,169 | ₩29,746 | ₩28,847 | ₩29,477 | +1.06% | 336.9만 |
|---|
| 2025.10.31 | ₩29,102 | ₩29,665 | ₩28,887 | ₩29,464 | +1.24% | 390.7만 |
|---|
| 2025.10.30 | ₩28,901 | ₩29,316 | ₩28,740 | ₩29,263 | +1.25% | 283.3만 |
|---|
| 2025.10.29 | ₩29,558 | ₩29,732 | ₩28,726 | ₩28,834 | -2.45% | 364만 |
|---|
| 2025.10.28 | ₩30,175 | ₩30,282 | ₩29,719 | ₩29,907 | -0.89% | 206.7만 |
|---|
| 2025.10.27 | ₩30,148 | ₩30,363 | ₩29,826 | ₩30,255 | +0.36% | 420.2만 |
|---|
| 2025.10.24 | ₩29,746 | ₩30,148 | ₩29,585 | ₩29,947 | +0.68% | 265.3만 |
|---|
| 2025.10.23 | ₩30,161 | ₩30,309 | ₩29,504 | ₩29,880 | -0.93% | 273.5만 |
|---|
| 2025.10.22 | ₩29,920 | ₩30,148 | ₩29,679 | ₩30,094 | +0.58% | 279만 |
|---|
| 2025.10.21 | ₩29,920 | ₩29,920 | ₩29,625 | ₩29,866 | -0.18% | 260.6만 |
|---|
| 2025.10.20 | ₩29,652 | ₩30,041 | ₩29,156 | ₩29,759 | +0.36% | 303.9만 |
|---|
| 2025.10.17 | ₩29,544 | ₩29,799 | ₩29,048 | ₩29,652 | +0.36% | 382.7만 |
|---|
| 2025.10.16 | ₩30,309 | ₩30,430 | ₩29,169 | ₩29,772 | -1.77% | 351.6만 |
|---|
| 2025.10.15 | ₩30,054 | ₩30,282 | ₩29,665 | ₩30,081 | +0.09% | 308.4만 |
|---|
| 2025.10.14 | ₩29,343 | ₩30,014 | ₩29,249 | ₩29,960 | +2.10% | 284.6만 |
|---|
| 2025.10.13 | ₩28,659 | ₩29,343 | ₩28,659 | ₩29,330 | +2.34% | 400.1만 |
|---|
| 2025.10.10 | ₩29,987 | ₩30,322 | ₩28,847 | ₩28,860 | -3.76% | 371.1만 |
|---|