시장 데이터를 불러오는 중
전체 종목
Pursuit Attractions and Hospitality, Inc. Common Stock 과거 주가
Pursuit Attractions and Hospitality, Inc. Common Stock · PRSU · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pursuit Attractions and Hospitality, Inc. Common Stock · PRSU · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,123 | ₩71,329 | ₩69,212 | ₩70,941 | +1.17% | 15.7만 |
| 2026.10.08 | ₩69,869 | ₩70,592 | ₩67,390 | ₩69,815 | -0.08% | 30.9만 |
| 2026.10.07 | ₩70,699 | ₩71,034 | ₩69,949 | ₩70,351 | -0.49% | 31.1만 |
| 2026.10.06 | ₩70,472 | ₩71,410 | ₩70,177 | ₩70,659 | +0.27% | 26.9만 |
| 2026.10.05 | ₩69,882 | ₩71,343 | ₩69,185 | ₩70,070 | +0.27% | 28.4만 |
| 2026.10.02 | ₩68,931 | ₩70,418 | ₩68,502 | ₩70,190 | +1.83% | 27.1만 |
| 2026.10.01 | ₩66,706 | ₩68,703 | ₩66,398 | ₩68,274 | +2.35% | 29만 |
| 2026.09.30 | ₩67,135 | ₩68,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,639 |
| -0.74% |
| 32.3만 |
| 2026.09.29 | ₩66,666 | ₩67,390 | ₩66,277 | ₩67,135 | +0.70% | 20.5만 |
|---|
| 2026.09.28 | ₩65,688 | ₩67,095 | ₩65,071 | ₩66,532 | +1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩65,339 | ₩66,586 | ₩64,978 | ₩66,036 | +1.07% | 18.9만 |
|---|
| 2026.09.24 | ₩64,830 | ₩65,460 | ₩64,334 | ₩64,911 | +0.12% | 20.7만 |
|---|
| 2026.09.23 | ₩63,731 | ₩64,696 | ₩63,115 | ₩64,428 | +1.09% | 13만 |
|---|
| 2026.09.22 | ₩66,076 | ₩66,787 | ₩63,758 | ₩64,080 | -3.02% | 16.6만 |
|---|
| 2026.09.21 | ₩65,929 | ₩66,063 | ₩64,576 | ₩64,830 | -1.67% | 24.9만 |
|---|
| 2026.09.18 | ₩65,246 | ₩67,845 | ₩63,946 | ₩65,473 | +0.35% | 65.5만 |
|---|
| 2026.09.17 | ₩66,612 | ₩66,760 | ₩64,991 | ₩65,634 | -1.47% | 44.9만 |
|---|
| 2026.09.16 | ₩65,500 | ₩66,653 | ₩64,736 | ₩65,540 | +0.06% | 22만 |
|---|
| 2026.09.15 | ₩66,170 | ₩66,344 | ₩65,433 | ₩65,902 | -0.41% | 36.4만 |
|---|
| 2026.09.14 | ₩65,433 | ₩67,189 | ₩64,750 | ₩66,827 | +2.13% | 20.4만 |
|---|
| 2026.09.11 | ₩65,447 | ₩66,304 | ₩64,830 | ₩65,058 | -0.59% | 20.9만 |
|---|
| 2026.09.10 | ₩64,334 | ₩64,884 | ₩63,664 | ₩64,482 | +0.23% | 12.7만 |
|---|
| 2026.09.09 | ₩64,401 | ₩65,272 | ₩63,651 | ₩64,401 | 0.00% | 20.2만 |
|---|
| 2026.09.08 | ₩63,651 | ₩64,294 | ₩63,423 | ₩63,973 | +0.51% | 16.5만 |
|---|
| 2026.09.04 | ₩63,812 | ₩64,763 | ₩63,798 | ₩64,308 | +0.78% | 13.8만 |
|---|
| 2026.09.03 | ₩65,098 | ₩65,125 | ₩63,517 | ₩64,321 | -1.19% | 13.8만 |
|---|
| 2026.09.02 | ₩63,356 | ₩64,991 | ₩63,356 | ₩64,442 | +1.71% | 18만 |
|---|
| 2026.09.01 | ₩63,798 | ₩64,602 | ₩63,075 | ₩63,262 | -0.84% | 42.7만 |
|---|
| 2026.08.31 | ₩66,773 | ₩66,773 | ₩64,267 | ₩64,321 | -3.67% | 20.4만 |
|---|
| 2026.08.28 | ₩66,425 | ₩67,242 | ₩66,264 | ₩66,693 | +0.40% | 19만 |
|---|
| 2026.08.27 | ₩66,277 | ₩67,309 | ₩65,594 | ₩66,090 | -0.28% | 19.8만 |
|---|
| 2026.08.26 | ₩65,782 | ₩67,684 | ₩65,152 | ₩67,041 | +1.91% | 24.7만 |
|---|
| 2026.08.25 | ₩65,862 | ₩66,291 | ₩65,259 | ₩65,567 | -0.45% | 17.2만 |
|---|
| 2026.08.24 | ₩65,835 | ₩67,497 | ₩65,004 | ₩65,353 | -0.73% | 13.3만 |
|---|
| 2026.08.21 | ₩64,844 | ₩65,835 | ₩64,334 | ₩65,433 | +0.91% | 14.8만 |
|---|
| 2026.08.20 | ₩64,629 | ₩66,143 | ₩63,959 | ₩64,348 | -0.44% | 15.6만 |
|---|
| 2026.08.19 | ₩65,004 | ₩66,492 | ₩64,750 | ₩64,991 | -0.02% | 13만 |
|---|
| 2026.08.18 | ₩64,321 | ₩65,125 | ₩63,705 | ₩64,401 | +0.13% | 29만 |
|---|
| 2026.08.17 | ₩63,839 | ₩64,308 | ₩63,423 | ₩64,308 | +0.73% | 19.5만 |
|---|
| 2026.08.14 | ₩62,981 | ₩65,112 | ₩62,646 | ₩64,267 | +2.04% | 28.2만 |
|---|
| 2026.08.13 | ₩63,169 | ₩64,133 | ₩62,874 | ₩63,222 | +0.08% | 15.1만 |
|---|
| 2026.08.12 | ₩62,123 | ₩62,954 | ₩61,775 | ₩62,418 | +0.47% | 19.2만 |
|---|
| 2026.08.11 | ₩60,180 | ₩62,432 | ₩60,180 | ₩61,842 | +2.76% | 20만 |
|---|
| 2026.08.10 | ₩60,770 | ₩61,842 | ₩60,060 | ₩61,386 | +1.01% | 26.1만 |
|---|
| 2026.08.07 | ₩63,423 | ₩64,683 | ₩60,837 | ₩61,199 | -3.51% | 24.6만 |
|---|
| 2026.08.06 | ₩70,485 | ₩70,847 | ₩63,222 | ₩63,879 | -9.37% | 42.1만 |
|---|
| 2026.08.05 | ₩68,743 | ₩69,694 | ₩66,894 | ₩67,135 | -2.34% | 25.2만 |
|---|
| 2026.08.04 | ₩68,877 | ₩70,230 | ₩68,797 | ₩69,132 | +0.37% | 19.7만 |
|---|
| 2026.08.03 | ₩68,194 | ₩69,614 | ₩68,140 | ₩68,743 | +0.81% | 13.3만 |
|---|
| 2026.07.31 | ₩68,381 | ₩68,716 | ₩67,095 | ₩67,711 | -0.98% | 17.7만 |
|---|
| 2026.07.30 | ₩70,927 | ₩70,927 | ₩67,416 | ₩68,515 | -3.40% | 27.8만 |
|---|
| 2026.07.29 | ₩71,718 | ₩72,683 | ₩70,029 | ₩70,673 | -1.46% | 19.6만 |
|---|
| 2026.07.28 | ₩71,329 | ₩72,575 | ₩70,833 | ₩72,334 | +1.41% | 22.5만 |
|---|
| 2026.07.27 | ₩70,364 | ₩71,477 | ₩69,547 | ₩71,101 | +1.05% | 19.1만 |
|---|
| 2026.07.24 | ₩69,842 | ₩70,378 | ₩68,850 | ₩69,735 | -0.15% | 14.8만 |
|---|
| 2026.07.23 | ₩68,207 | ₩69,654 | ₩67,805 | ₩69,118 | +1.34% | 19.1만 |
|---|
| 2026.07.22 | ₩70,003 | ₩71,061 | ₩68,810 | ₩69,306 | -1.00% | 12.1만 |
|---|
| 2026.07.21 | ₩69,534 | ₩70,204 | ₩68,998 | ₩70,177 | +0.93% | 14.2만 |
|---|
| 2026.07.20 | ₩71,570 | ₩72,106 | ₩69,413 | ₩69,574 | -2.79% | 19.7만 |
|---|
| 2026.07.17 | ₩70,807 | ₩71,651 | ₩69,319 | ₩71,222 | +0.59% | 31.1만 |
|---|
| 2026.07.16 | ₩70,083 | ₩72,441 | ₩70,083 | ₩71,249 | +1.66% | 48.8만 |
|---|
| 2026.07.15 | ₩69,587 | ₩72,535 | ₩68,596 | ₩69,936 | +0.50% | 47.7만 |
|---|
| 2026.07.14 | ₩71,302 | ₩71,302 | ₩69,252 | ₩69,440 | -2.61% | 20.7만 |
|---|
| 2026.07.13 | ₩72,173 | ₩72,830 | ₩70,807 | ₩70,967 | -1.67% | 14.8만 |
|---|
| 2026.07.10 | ₩72,991 | ₩73,969 | ₩71,905 | ₩72,147 | -1.16% | 20.7만 |
|---|
| 2026.07.09 | ₩71,771 | ₩73,393 | ₩70,753 | ₩73,058 | +1.79% | 14.9만 |
|---|
| 2026.07.08 | ₩73,433 | ₩73,956 | ₩70,512 | ₩71,892 | -2.10% | 36만 |
|---|
| 2026.07.07 | ₩72,884 | ₩73,366 | ₩71,812 | ₩73,125 | +0.33% | 20.8만 |
|---|
| 2026.07.06 | ₩74,076 | ₩74,626 | ₩72,401 | ₩72,696 | -1.86% | 28.6만 |
|---|
| 2026.07.02 | ₩74,277 | ₩75,215 | ₩73,701 | ₩74,237 | -0.05% | 28.7만 |
|---|
| 2026.07.01 | ₩75,215 | ₩75,738 | ₩73,795 | ₩74,331 | -1.18% | 57.2만 |
|---|
| 2026.06.30 | ₩73,299 | ₩75,725 | ₩72,428 | ₩75,001 | +2.32% | 29.9만 |
|---|
| 2026.06.29 | ₩73,567 | ₩73,795 | ₩71,624 | ₩73,165 | -0.55% | 51.5만 |
|---|
| 2026.06.26 | ₩73,138 | ₩74,639 | ₩72,307 | ₩73,379 | +0.33% | 90만 |
|---|
| 2026.06.25 | ₩71,718 | ₩73,219 | ₩71,410 | ₩72,629 | +1.27% | 33.8만 |
|---|
| 2026.06.24 | ₩70,378 | ₩72,214 | ₩70,123 | ₩71,624 | +1.77% | 56만 |
|---|
| 2026.06.23 | ₩67,792 | ₩70,217 | ₩67,162 | ₩69,922 | +3.14% | 49.9만 |
|---|
| 2026.06.22 | ₩68,180 | ₩69,319 | ₩67,537 | ₩68,220 | +0.06% | 31.7만 |
|---|
| 2026.06.18 | ₩65,983 | ₩69,735 | ₩65,983 | ₩68,261 | +3.45% | 52.6만 |
|---|
| 2026.06.17 | ₩65,447 | ₩66,934 | ₩65,205 | ₩65,232 | -0.33% | 24.8만 |
|---|
| 2026.06.16 | ₩65,621 | ₩65,983 | ₩64,589 | ₩65,487 | -0.20% | 19.9만 |
|---|
| 2026.06.15 | ₩64,736 | ₩65,192 | ₩64,254 | ₩65,112 | +0.58% | 19.9만 |
|---|
| 2026.06.12 | ₩64,535 | ₩65,071 | ₩63,731 | ₩64,267 | -0.42% | 19.3만 |
|---|
| 2026.06.11 | ₩62,512 | ₩64,093 | ₩62,365 | ₩63,986 | +2.36% | 25.7만 |
|---|
| 2026.06.10 | ₩61,145 | ₩62,901 | ₩61,145 | ₩62,123 | +1.60% | 29만 |
|---|
| 2026.06.09 | ₩59,993 | ₩61,306 | ₩59,658 | ₩61,105 | +1.85% | 16.8만 |
|---|
| 2026.06.08 | ₩58,988 | ₩60,395 | ₩58,988 | ₩59,765 | +1.32% | 17.9만 |
|---|
| 2026.06.05 | ₩59,242 | ₩59,993 | ₩58,264 | ₩58,854 | -0.66% | 16.9만 |
|---|
| 2026.06.04 | ₩59,135 | ₩59,430 | ₩57,741 | ₩59,282 | +0.25% | 30.7만 |
|---|
| 2026.06.03 | ₩58,773 | ₩59,175 | ₩57,929 | ₩58,371 | -0.68% | 20만 |
|---|
| 2026.06.02 | ₩60,006 | ₩60,127 | ₩58,679 | ₩59,443 | -0.94% | 35.8만 |
|---|
| 2026.06.01 | ₩59,885 | ₩60,569 | ₩59,175 | ₩60,247 | +0.60% | 30.7만 |
|---|
| 2026.05.29 | ₩60,582 | ₩61,172 | ₩59,470 | ₩59,993 | -0.97% | 26.9만 |
|---|
| 2026.05.28 | ₩60,462 | ₩61,252 | ₩59,832 | ₩60,944 | +0.80% | 24.1만 |
|---|
| 2026.05.27 | ₩59,912 | ₩61,306 | ₩59,591 | ₩60,422 | +0.85% | 19.3만 |
|---|
| 2026.05.26 | ₩59,524 | ₩60,475 | ₩59,376 | ₩59,470 | -0.09% | 16.1만 |
|---|
| 2026.05.22 | ₩59,765 | ₩60,663 | ₩59,296 | ₩59,390 | -0.63% | 23.1만 |
|---|
| 2026.05.21 | ₩58,438 | ₩59,939 | ₩57,634 | ₩59,698 | +2.16% | 25만 |
|---|
| 2026.05.20 | ₩58,358 | ₩59,256 | ₩57,326 | ₩58,854 | +0.85% | 19.9만 |
|---|
| 2026.05.19 | ₩56,911 | ₩58,184 | ₩56,308 | ₩57,554 | +1.13% | 17.6만 |
|---|
| 2026.05.18 | ₩56,147 | ₩57,607 | ₩56,147 | ₩57,420 | +2.27% | 26.7만 |
|---|
| 2026.05.15 | ₩56,442 | ₩57,112 | ₩55,611 | ₩56,013 | -0.76% | 26.1만 |
|---|
| 2026.05.14 | ₩56,964 | ₩58,224 | ₩56,375 | ₩56,763 | -0.35% | 23.4만 |
|---|
| 2026.05.13 | ₩55,624 | ₩57,192 | ₩54,860 | ₩56,549 | +1.66% | 18.1만 |
|---|
| 2026.05.12 | ₩56,562 | ₩56,562 | ₩54,901 | ₩55,839 | -1.28% | 25.9만 |
|---|
| 2026.05.11 | ₩57,045 | ₩57,152 | ₩55,477 | ₩55,731 | -2.30% | 24.3만 |
|---|
| 2026.05.08 | ₩55,222 | ₩57,447 | ₩54,485 | ₩56,710 | +2.69% | 28.7만 |
|---|
| 2026.05.07 | ₩58,961 | ₩60,931 | ₩55,383 | ₩55,383 | -6.07% | 40.7만 |
|---|
| 2026.05.06 | ₩56,656 | ₩57,272 | ₩55,758 | ₩56,147 | -0.90% | 17.9만 |
|---|
| 2026.05.05 | ₩54,043 | ₩56,053 | ₩53,869 | ₩55,812 | +3.27% | 17.5만 |
|---|
| 2026.05.04 | ₩56,013 | ₩56,830 | ₩53,386 | ₩53,695 | -4.14% | 17만 |
|---|
| 2026.05.01 | ₩56,482 | ₩56,830 | ₩55,865 | ₩56,576 | +0.17% | 14.8만 |
|---|
| 2026.04.30 | ₩54,499 | ₩56,388 | ₩54,351 | ₩56,388 | +3.47% | 24.3만 |
|---|
| 2026.04.29 | ₩55,128 | ₩55,128 | ₩54,298 | ₩54,458 | -1.22% | 10.7만 |
|---|
| 2026.04.28 | ₩55,262 | ₩55,584 | ₩54,780 | ₩55,410 | +0.27% | 14.1만 |
|---|
| 2026.04.27 | ₩55,664 | ₩56,026 | ₩53,882 | ₩55,262 | -0.72% | 15.3만 |
|---|
| 2026.04.24 | ₩54,338 | ₩55,316 | ₩54,217 | ₩55,182 | +1.55% | 17.5만 |
|---|
| 2026.04.23 | ₩55,155 | ₩55,892 | ₩54,231 | ₩54,646 | -0.92% | 14.3만 |
|---|
| 2026.04.22 | ₩55,383 | ₩56,174 | ₩54,713 | ₩55,048 | -0.60% | 14.1만 |
|---|
| 2026.04.21 | ₩55,021 | ₩56,200 | ₩54,485 | ₩55,343 | +0.58% | 20.8만 |
|---|
| 2026.04.20 | ₩55,182 | ₩56,281 | ₩54,016 | ₩55,035 | -0.27% | 25.7만 |
|---|
| 2026.04.17 | ₩55,919 | ₩57,125 | ₩55,383 | ₩55,383 | -0.96% | 37.2만 |
|---|
| 2026.04.16 | ₩55,169 | ₩55,544 | ₩54,525 | ₩54,994 | -0.32% | 12만 |
|---|
| 2026.04.15 | ₩54,847 | ₩55,396 | ₩54,418 | ₩55,262 | +0.76% | 13.6만 |
|---|
| 2026.04.14 | ₩54,874 | ₩55,463 | ₩54,633 | ₩55,021 | +0.27% | 16.7만 |
|---|
| 2026.04.13 | ₩54,887 | ₩55,115 | ₩53,963 | ₩54,968 | +0.15% | 21.1만 |
|---|
| 2026.04.10 | ₩57,232 | ₩57,232 | ₩54,686 | ₩55,222 | -3.51% | 25.2만 |
|---|
| 2026.04.09 | ₩55,008 | ₩57,353 | ₩54,793 | ₩57,018 | +3.65% | 31.7만 |
|---|
| 2026.04.08 | ₩54,740 | ₩56,361 | ₩54,740 | ₩55,088 | +0.64% | 32.2만 |
|---|
| 2026.04.07 | ₩51,819 | ₩53,145 | ₩51,202 | ₩52,944 | +2.17% | 27.2만 |
|---|
| 2026.04.06 | ₩50,251 | ₩52,167 | ₩50,063 | ₩52,033 | +3.55% | 21.8만 |
|---|
| 2026.04.02 | ₩49,206 | ₩50,881 | ₩49,045 | ₩50,586 | +2.81% | 20.2만 |
|---|
| 2026.04.01 | ₩49,340 | ₩50,036 | ₩49,085 | ₩49,956 | +1.25% | 23.7만 |
|---|
| 2026.03.31 | ₩48,160 | ₩49,460 | ₩47,919 | ₩49,085 | +1.92% | 20.6만 |
|---|
| 2026.03.30 | ₩47,638 | ₩48,656 | ₩47,477 | ₩47,732 | +0.20% | 24만 |
|---|
| 2026.03.27 | ₩48,134 | ₩48,589 | ₩47,129 | ₩47,356 | -1.61% | 23만 |
|---|
| 2026.03.26 | ₩48,643 | ₩49,621 | ₩48,040 | ₩48,696 | +0.11% | 24.4만 |
|---|
| 2026.03.25 | ₩48,160 | ₩49,005 | ₩46,981 | ₩48,938 | +1.61% | 18.6만 |
|---|
| 2026.03.24 | ₩46,338 | ₩47,705 | ₩46,110 | ₩47,289 | +2.05% | 19.8만 |
|---|
| 2026.03.23 | ₩47,370 | ₩47,933 | ₩46,646 | ₩46,981 | -0.82% | 26만 |
|---|
| 2026.03.20 | ₩47,852 | ₩47,852 | ₩45,279 | ₩45,587 | -4.73% | 47.5만 |
|---|
| 2026.03.19 | ₩48,348 | ₩49,313 | ₩47,343 | ₩47,785 | -1.16% | 22만 |
|---|
| 2026.03.18 | ₩49,273 | ₩50,063 | ₩48,603 | ₩48,817 | -0.92% | 24.5만 |
|---|
| 2026.03.17 | ₩48,884 | ₩49,983 | ₩48,683 | ₩49,768 | +1.81% | 18.4만 |
|---|
| 2026.03.16 | ₩49,072 | ₩50,144 | ₩48,308 | ₩48,402 | -1.37% | 27.3만 |
|---|
| 2026.03.13 | ₩49,353 | ₩50,184 | ₩48,294 | ₩48,616 | -1.49% | 28.3만 |
|---|
| 2026.03.12 | ₩49,541 | ₩50,291 | ₩48,991 | ₩49,192 | -0.70% | 23.3만 |
|---|
| 2026.03.11 | ₩49,648 | ₩50,559 | ₩49,326 | ₩50,385 | +1.48% | 18.8만 |
|---|
| 2026.03.10 | ₩47,839 | ₩49,983 | ₩47,839 | ₩49,554 | +3.59% | 21.4만 |
|---|
| 2026.03.09 | ₩48,951 | ₩49,219 | ₩47,624 | ₩48,415 | -1.09% | 31.1만 |
|---|
| 2026.03.06 | ₩49,246 | ₩49,782 | ₩48,536 | ₩49,648 | +0.82% | 17.7만 |
|---|
| 2026.03.05 | ₩49,018 | ₩50,639 | ₩49,018 | ₩50,345 | +2.71% | 21.6만 |
|---|
| 2026.03.04 | ₩49,742 | ₩50,639 | ₩49,139 | ₩49,956 | +0.43% | 21.4만 |
|---|
| 2026.03.03 | ₩47,638 | ₩49,219 | ₩47,531 | ₩49,179 | +3.23% | 28.9만 |
|---|
| 2026.03.02 | ₩45,654 | ₩48,562 | ₩45,266 | ₩48,536 | +6.31% | 24.6만 |
|---|
| 2026.02.27 | ₩45,949 | ₩46,807 | ₩44,515 | ₩46,579 | +1.37% | 40만 |
|---|
| 2026.02.26 | ₩44,247 | ₩48,147 | ₩43,430 | ₩46,820 | +5.81% | 40.7만 |
|---|
| 2026.02.25 | ₩49,179 | ₩49,822 | ₩48,174 | ₩49,005 | -0.35% | 29.8만 |
|---|
| 2026.02.24 | ₩48,469 | ₩49,058 | ₩48,348 | ₩49,031 | +1.16% | 12.2만 |
|---|
| 2026.02.23 | ₩49,608 | ₩49,608 | ₩47,102 | ₩48,294 | -2.65% | 23.8만 |
|---|
| 2026.02.20 | ₩49,313 | ₩50,197 | ₩48,830 | ₩49,835 | +1.06% | 23.3만 |
|---|
| 2026.02.19 | ₩49,085 | ₩49,755 | ₩48,924 | ₩49,541 | +0.93% | 13.1만 |
|---|
| 2026.02.18 | ₩49,179 | ₩50,666 | ₩49,179 | ₩49,728 | +1.12% | 17.8만 |
|---|
| 2026.02.17 | ₩49,112 | ₩50,197 | ₩48,696 | ₩49,621 | +1.04% | 19.7만 |
|---|
| 2026.02.13 | ₩49,366 | ₩49,728 | ₩48,710 | ₩49,072 | -0.60% | 25.9만 |
|---|
| 2026.02.12 | ₩49,956 | ₩50,237 | ₩48,897 | ₩49,018 | -1.88% | 23.5만 |
|---|
| 2026.02.11 | ₩50,787 | ₩50,948 | ₩49,393 | ₩49,634 | -2.27% | 10.3만 |
|---|
| 2026.02.10 | ₩50,331 | ₩51,363 | ₩50,211 | ₩50,546 | +0.43% | 12.4만 |
|---|
| 2026.02.09 | ₩50,077 | ₩50,653 | ₩49,273 | ₩50,237 | +0.32% | 16만 |
|---|
| 2026.02.06 | ₩48,321 | ₩50,371 | ₩48,268 | ₩50,237 | +3.97% | 20.4만 |
|---|
| 2026.02.05 | ₩48,254 | ₩48,710 | ₩47,249 | ₩47,866 | -0.81% | 21.3만 |
|---|
| 2026.02.04 | ₩47,062 | ₩47,933 | ₩47,008 | ₩47,839 | +1.65% | 17.5만 |
|---|
| 2026.02.03 | ₩47,088 | ₩47,571 | ₩45,628 | ₩46,700 | -0.83% | 19.3만 |
|---|
| 2026.02.02 | ₩46,995 | ₩47,812 | ₩46,820 | ₩47,062 | +0.14% | 22.2만 |
|---|
| 2026.01.30 | ₩47,745 | ₩48,107 | ₩45,708 | ₩46,539 | -2.53% | 29.8만 |
|---|
| 2026.01.29 | ₩46,928 | ₩47,665 | ₩46,244 | ₩47,638 | +1.51% | 24.4만 |
|---|
| 2026.01.28 | ₩46,713 | ₩47,450 | ₩46,097 | ₩46,365 | -0.75% | 22.4만 |
|---|
| 2026.01.27 | ₩46,619 | ₩47,035 | ₩45,896 | ₩46,606 | -0.03% | 23만 |
|---|
| 2026.01.26 | ₩47,571 | ₩48,134 | ₩46,137 | ₩46,659 | -1.92% | 34.9만 |
|---|
| 2026.01.23 | ₩47,879 | ₩47,879 | ₩46,619 | ₩47,236 | -1.34% | 24.5만 |
|---|
| 2026.01.22 | ₩47,691 | ₩48,844 | ₩47,182 | ₩47,959 | +0.56% | 18.2만 |
|---|
| 2026.01.21 | ₩45,239 | ₩47,772 | ₩45,239 | ₩47,155 | +4.24% | 68.7만 |
|---|
| 2026.01.20 | ₩44,167 | ₩44,998 | ₩43,484 | ₩44,274 | +0.24% | 55.9만 |
|---|
| 2026.01.16 | ₩45,386 | ₩45,386 | ₩44,743 | ₩44,850 | -1.18% | 23.6만 |
|---|
| 2026.01.15 | ₩44,448 | ₩45,855 | ₩44,448 | ₩45,561 | +2.50% | 23.2만 |
|---|
| 2026.01.14 | ₩45,319 | ₩45,601 | ₩44,221 | ₩44,556 | -1.69% | 26.2만 |
|---|
| 2026.01.13 | ₩46,056 | ₩46,164 | ₩44,998 | ₩45,574 | -1.05% | 18.2만 |
|---|
| 2026.01.12 | ₩45,400 | ₩46,190 | ₩44,944 | ₩46,097 | +1.53% | 17.9만 |
|---|
| 2026.01.09 | ₩45,494 | ₩46,217 | ₩44,743 | ₩45,802 | +0.68% | 20.8만 |
|---|
| 2026.01.08 | ₩43,912 | ₩45,788 | ₩43,912 | ₩45,480 | +3.57% | 18.3만 |
|---|
| 2026.01.07 | ₩45,963 | ₩45,963 | ₩43,738 | ₩44,261 | -3.70% | 31.6만 |
|---|
| 2026.01.06 | ₩45,467 | ₩46,070 | ₩45,293 | ₩45,802 | +0.74% | 23.3만 |
|---|
| 2026.01.05 | ₩44,690 | ₩46,351 | ₩44,690 | ₩45,695 | +2.25% | 17.5만 |
|---|
| 2026.01.02 | ₩45,319 | ₩45,427 | ₩44,730 | ₩44,770 | -1.21% | 22.6만 |
|---|
| 2025.12.31 | ₩44,877 | ₩45,252 | ₩44,515 | ₩45,132 | +0.57% | 21.2만 |
|---|
| 2025.12.30 | ₩44,984 | ₩45,721 | ₩44,703 | ₩44,837 | -0.33% | 18만 |
|---|
| 2025.12.29 | ₩45,628 | ₩45,708 | ₩44,582 | ₩45,145 | -1.06% | 34.2만 |
|---|
| 2025.12.26 | ₩45,896 | ₩46,619 | ₩45,092 | ₩45,882 | -0.03% | 22.1만 |
|---|
| 2025.12.24 | ₩45,708 | ₩46,485 | ₩45,159 | ₩46,043 | +0.73% | 23.3만 |
|---|
| 2025.12.23 | ₩46,767 | ₩46,767 | ₩45,252 | ₩45,681 | -2.32% | 53.5만 |
|---|
| 2025.12.22 | ₩47,142 | ₩47,678 | ₩46,244 | ₩46,365 | -1.65% | 33.1만 |
|---|
| 2025.12.19 | ₩47,946 | ₩48,040 | ₩46,767 | ₩46,954 | -2.07% | 73.5만 |
|---|
| 2025.12.18 | ₩49,407 | ₩49,407 | ₩47,906 | ₩48,201 | -2.44% | 16.8만 |
|---|
| 2025.12.17 | ₩49,192 | ₩50,720 | ₩48,763 | ₩48,924 | -0.54% | 16.5만 |
|---|
| 2025.12.16 | ₩49,125 | ₩50,157 | ₩48,737 | ₩49,299 | +0.35% | 22.3만 |
|---|
| 2025.12.15 | ₩48,710 | ₩50,318 | ₩48,616 | ₩49,849 | +2.34% | 27.2만 |
|---|
| 2025.12.12 | ₩47,718 | ₩48,348 | ₩47,222 | ₩48,053 | +0.70% | 19.9만 |
|---|
| 2025.12.11 | ₩47,812 | ₩48,911 | ₩47,678 | ₩47,705 | -0.22% | 20만 |
|---|
| 2025.12.10 | ₩47,772 | ₩48,428 | ₩47,316 | ₩47,651 | -0.25% | 30.2만 |
|---|
| 2025.12.09 | ₩45,614 | ₩47,289 | ₩45,614 | ₩46,767 | +2.53% | 16.6만 |
|---|
| 2025.12.08 | ₩46,298 | ₩46,552 | ₩45,855 | ₩45,989 | -0.67% | 19.9만 |
|---|
| 2025.12.05 | ₩45,360 | ₩46,003 | ₩45,038 | ₩46,003 | +1.42% | 11.1만 |
|---|
| 2025.12.04 | ₩45,668 | ₩45,668 | ₩45,132 | ₩45,494 | -0.38% | 11.6만 |
|---|
| 2025.12.03 | ₩45,467 | ₩46,485 | ₩45,319 | ₩45,735 | +0.59% | 11만 |
|---|
| 2025.12.02 | ₩45,708 | ₩45,922 | ₩45,226 | ₩45,440 | -0.59% | 13.5만 |
|---|
| 2025.12.01 | ₩45,159 | ₩45,963 | ₩45,159 | ₩45,601 | +0.98% | 11만 |
|---|
| 2025.11.28 | ₩45,802 | ₩46,043 | ₩45,427 | ₩46,003 | +0.44% | 6만 |
|---|
| 2025.11.26 | ₩45,748 | ₩46,298 | ₩45,480 | ₩45,775 | +0.06% | 21.6만 |
|---|
| 2025.11.25 | ₩45,212 | ₩46,070 | ₩44,824 | ₩45,788 | +1.27% | 16.8만 |
|---|
| 2025.11.24 | ₩45,145 | ₩45,293 | ₩44,435 | ₩44,716 | -0.95% | 24.5만 |
|---|
| 2025.11.21 | ₩43,363 | ₩45,641 | ₩42,961 | ₩45,011 | +3.80% | 31.9만 |
|---|
| 2025.11.20 | ₩45,815 | ₩46,177 | ₩42,921 | ₩43,256 | -5.59% | 46.6만 |
|---|
| 2025.11.19 | ₩44,368 | ₩45,681 | ₩44,154 | ₩44,984 | +1.39% | 26.6만 |
|---|
| 2025.11.18 | ₩43,350 | ₩44,569 | ₩43,309 | ₩44,515 | +2.69% | 23.2만 |
|---|
| 2025.11.17 | ₩45,480 | ₩45,480 | ₩43,336 | ₩43,524 | -4.30% | 24.3만 |
|---|
| 2025.11.14 | ₩44,877 | ₩45,748 | ₩44,730 | ₩45,748 | +1.94% | 18.6만 |
|---|
| 2025.11.13 | ₩45,936 | ₩46,659 | ₩45,118 | ₩45,346 | -1.28% | 19.2만 |
|---|
| 2025.11.12 | ₩46,298 | ₩46,700 | ₩45,815 | ₩45,882 | -0.90% | 18.4만 |
|---|
| 2025.11.11 | ₩45,601 | ₩46,110 | ₩45,293 | ₩46,003 | +0.88% | 23.2만 |
|---|
| 2025.11.10 | ₩45,440 | ₩45,775 | ₩44,368 | ₩45,440 | 0.00% | 30.9만 |
|---|
| 2025.11.07 | ₩43,497 | ₩44,931 | ₩43,149 | ₩44,127 | +1.45% | 30.3만 |
|---|
| 2025.11.06 | ₩50,264 | ₩51,323 | ₩43,470 | ₩43,551 | -13.36% | 44.2만 |
|---|
| 2025.11.05 | ₩46,485 | ₩49,179 | ₩46,257 | ₩48,790 | +4.96% | 27.2만 |
|---|
| 2025.11.04 | ₩47,383 | ₩47,705 | ₩46,070 | ₩46,083 | -2.74% | 12.2만 |
|---|
| 2025.11.03 | ₩47,718 | ₩48,174 | ₩46,713 | ₩48,080 | +0.76% | 24.9만 |
|---|
| 2025.10.31 | ₩47,196 | ₩47,812 | ₩46,525 | ₩47,544 | +0.74% | 18.4만 |
|---|
| 2025.10.30 | ₩46,592 | ₩47,557 | ₩46,592 | ₩47,182 | +1.27% | 13.3만 |
|---|
| 2025.10.29 | ₩48,201 | ₩48,201 | ₩46,405 | ₩46,928 | -2.64% | 11.9만 |
|---|
| 2025.10.28 | ₩49,152 | ₩49,179 | ₩48,080 | ₩48,321 | -1.69% | 14만 |
|---|
| 2025.10.27 | ₩49,943 | ₩50,304 | ₩48,857 | ₩49,527 | -0.83% | 13.5만 |
|---|
| 2025.10.24 | ₩49,916 | ₩50,036 | ₩49,554 | ₩49,608 | -0.62% | 12.3만 |
|---|
| 2025.10.23 | ₩48,871 | ₩49,594 | ₩48,629 | ₩49,500 | +1.29% | 10.2만 |
|---|
| 2025.10.22 | ₩49,152 | ₩49,246 | ₩48,227 | ₩48,750 | -0.82% | 17만 |
|---|
| 2025.10.21 | ₩48,080 | ₩49,286 | ₩48,080 | ₩49,072 | +2.06% | 13.1만 |
|---|
| 2025.10.20 | ₩47,866 | ₩48,201 | ₩47,356 | ₩48,067 | +0.42% | 11.9만 |
|---|
| 2025.10.17 | ₩47,517 | ₩47,946 | ₩47,263 | ₩47,383 | -0.28% | 12.8만 |
|---|
| 2025.10.16 | ₩48,964 | ₩49,125 | ₩47,718 | ₩47,758 | -2.46% | 21.8만 |
|---|
| 2025.10.15 | ₩49,112 | ₩50,519 | ₩48,616 | ₩49,112 | 0.00% | 30.7만 |
|---|
| 2025.10.14 | ₩47,892 | ₩49,634 | ₩47,732 | ₩49,165 | +2.66% | 17.9만 |
|---|
| 2025.10.13 | ₩46,887 | ₩48,536 | ₩46,887 | ₩48,321 | +3.06% | 14.9만 |
|---|
| 2025.10.10 | ₩47,115 | ₩47,450 | ₩46,445 | ₩46,793 | -0.68% | 27.9만 |
|---|