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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,882 | ₩71,410 | ₩67,390 | ₩70,941 | +1.51% | 133만 |
| 2026.09.28–2026.10.02 | ₩65,688 | ₩70,418 | ₩65,071 | ₩70,190 | +6.85% | 123.1만 |
| 2026.09.21–2026.09.25 | ₩65,929 | ₩66,787 | ₩63,115 | ₩66,036 | +0.16% | 94.1만 |
| 2026.09.14–2026.09.18 | ₩65,433 | ₩67,845 | ₩63,946 | ₩65,473 | +0.06% | 189.2만 |
| 2026.09.08–2026.09.11 | ₩63,651 | ₩66,304 | ₩63,423 | ₩65,058 | +2.21% | 70.4만 |
| 2026.08.31–2026.09.04 | ₩66,773 | ₩66,773 | ₩63,075 | ₩64,308 | -3.69% | 108.7만 |
| 2026.08.24–2026.08.28 | ₩65,835 | ₩67,684 | ₩65,004 | ₩66,693 | +1.30% | 94만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,492 |
| ₩63,423 |
| ₩65,433 |
| +2.50% |
| 91.9만 |
| 2026.08.10–2026.08.14 | ₩60,770 | ₩65,112 | ₩60,060 | ₩64,267 | +5.76% | 108.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,194 | ₩70,847 | ₩60,837 | ₩61,199 | -10.26% | 125만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,364 | ₩72,683 | ₩67,095 | ₩67,711 | -3.77% | 106.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,570 | ₩72,106 | ₩67,805 | ₩69,735 | -2.57% | 79.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,173 | ₩72,830 | ₩68,596 | ₩71,222 | -1.32% | 163만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,076 | ₩74,626 | ₩70,512 | ₩72,147 | -2.60% | 121만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,567 | ₩75,738 | ₩71,624 | ₩74,237 | +0.91% | 167.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,180 | ₩74,639 | ₩67,162 | ₩73,379 | +7.63% | 261.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,736 | ₩69,735 | ₩64,254 | ₩68,261 | +5.44% | 117.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,988 | ₩65,071 | ₩58,988 | ₩64,267 | +8.95% | 108.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,885 | ₩60,569 | ₩57,741 | ₩58,854 | -1.72% | 134.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,524 | ₩61,306 | ₩59,376 | ₩59,993 | +0.79% | 86.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,147 | ₩60,663 | ₩56,147 | ₩59,390 | +5.78% | 112.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,045 | ₩58,224 | ₩54,860 | ₩56,013 | -1.81% | 117.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,013 | ₩60,931 | ₩53,386 | ₩56,710 | +1.24% | 121.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,664 | ₩56,830 | ₩53,882 | ₩56,576 | +1.64% | 79.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,182 | ₩56,281 | ₩54,016 | ₩55,182 | 0.00% | 92.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,887 | ₩57,125 | ₩53,963 | ₩55,383 | +0.90% | 100.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,251 | ₩57,353 | ₩50,063 | ₩55,222 | +9.89% | 138.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,638 | ₩50,881 | ₩47,477 | ₩50,586 | +6.19% | 88.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,370 | ₩49,621 | ₩46,110 | ₩47,356 | -0.03% | 111.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,072 | ₩50,144 | ₩45,279 | ₩45,587 | -7.10% | 139.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,951 | ₩50,559 | ₩47,624 | ₩48,616 | -0.68% | 122.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,654 | ₩50,639 | ₩45,266 | ₩49,648 | +8.75% | 114.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,608 | ₩49,822 | ₩43,430 | ₩46,579 | -6.10% | 146.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,112 | ₩50,666 | ₩48,696 | ₩49,835 | +1.47% | 73.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,077 | ₩51,363 | ₩48,710 | ₩49,072 | -2.01% | 88만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,995 | ₩50,371 | ₩45,628 | ₩50,237 | +6.90% | 100.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,571 | ₩48,134 | ₩45,708 | ₩46,539 | -2.17% | 134.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,167 | ₩48,844 | ₩43,484 | ₩47,236 | +6.95% | 167.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,400 | ₩46,190 | ₩44,221 | ₩44,850 | -1.21% | 109만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,690 | ₩46,351 | ₩43,738 | ₩45,802 | +2.49% | 111.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,628 | ₩45,721 | ₩44,515 | ₩44,770 | -1.88% | 95.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,142 | ₩47,678 | ₩45,092 | ₩45,882 | -2.67% | 132.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,710 | ₩50,720 | ₩46,767 | ₩46,954 | -3.60% | 156.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,298 | ₩48,911 | ₩45,614 | ₩48,053 | +3.79% | 106.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,159 | ₩46,485 | ₩45,038 | ₩46,003 | +1.87% | 58.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,145 | ₩46,298 | ₩44,435 | ₩46,003 | +1.90% | 68.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,480 | ₩46,177 | ₩42,921 | ₩45,011 | -1.03% | 152.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,440 | ₩46,700 | ₩44,368 | ₩45,748 | +0.68% | 110.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,718 | ₩51,323 | ₩43,149 | ₩44,127 | -7.53% | 138.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,943 | ₩50,304 | ₩46,405 | ₩47,544 | -4.80% | 71.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,866 | ₩50,036 | ₩47,356 | ₩49,608 | +3.64% | 64.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,887 | ₩50,519 | ₩46,887 | ₩47,383 | +1.06% | 98.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,115 | ₩47,450 | ₩46,445 | ₩46,793 | -0.68% | 27.9만 |
|---|