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 | ₩69,932 | ₩71,461 | ₩67,438 | ₩70,991 | +1.51% | 133만 |
| 2026.09.28–2026.10.02 | ₩65,735 | ₩70,468 | ₩65,118 | ₩70,241 | +6.85% | 123.1만 |
| 2026.09.21–2026.09.25 | ₩65,976 | ₩66,834 | ₩63,160 | ₩66,083 | +0.16% | 94.1만 |
| 2026.09.14–2026.09.18 | ₩65,480 | ₩67,894 | ₩63,992 | ₩65,520 | +0.06% | 189.2만 |
| 2026.09.08–2026.09.11 | ₩63,697 | ₩66,352 | ₩63,469 | ₩65,105 | +2.21% | 70.4만 |
| 2026.08.31–2026.09.04 | ₩66,821 | ₩66,821 | ₩63,120 | ₩64,354 | -3.69% | 108.7만 |
| 2026.08.24–2026.08.28 | ₩65,882 | ₩67,733 | ₩65,051 | ₩66,741 | +1.30% | 94만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,539 |
| ₩63,469 |
| ₩65,480 |
| +2.50% |
| 91.9만 |
| 2026.08.10–2026.08.14 | ₩60,813 | ₩65,158 | ₩60,103 | ₩64,313 | +5.76% | 108.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,242 | ₩70,898 | ₩60,880 | ₩61,243 | -10.26% | 125만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,415 | ₩72,735 | ₩67,143 | ₩67,760 | -3.77% | 106.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,622 | ₩72,158 | ₩67,854 | ₩69,785 | -2.57% | 79.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,225 | ₩72,882 | ₩68,645 | ₩71,273 | -1.32% | 163만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,129 | ₩74,679 | ₩70,562 | ₩72,198 | -2.60% | 121만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,620 | ₩75,792 | ₩71,675 | ₩74,290 | +0.91% | 167.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,229 | ₩74,693 | ₩67,210 | ₩73,432 | +7.63% | 261.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,783 | ₩69,785 | ₩64,300 | ₩68,310 | +5.44% | 117.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,030 | ₩65,118 | ₩59,030 | ₩64,313 | +8.95% | 108.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,928 | ₩60,612 | ₩57,783 | ₩58,896 | -1.72% | 134.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,566 | ₩61,350 | ₩59,419 | ₩60,036 | +0.79% | 86.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,187 | ₩60,706 | ₩56,187 | ₩59,432 | +5.78% | 112.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,086 | ₩58,266 | ₩54,900 | ₩56,053 | -1.81% | 117.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,053 | ₩60,974 | ₩53,425 | ₩56,750 | +1.24% | 121.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,704 | ₩56,871 | ₩53,921 | ₩56,616 | +1.64% | 79.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,222 | ₩56,321 | ₩54,055 | ₩55,222 | 0.00% | 92.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,927 | ₩57,166 | ₩54,001 | ₩55,423 | +0.90% | 100.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,287 | ₩57,394 | ₩50,099 | ₩55,262 | +9.89% | 138.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,672 | ₩50,917 | ₩47,511 | ₩50,622 | +6.19% | 88.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,404 | ₩49,656 | ₩46,143 | ₩47,390 | -0.03% | 111.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,107 | ₩50,179 | ₩45,312 | ₩45,620 | -7.10% | 139.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,986 | ₩50,595 | ₩47,658 | ₩48,651 | -0.68% | 122.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,687 | ₩50,676 | ₩45,298 | ₩49,683 | +8.75% | 114.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,643 | ₩49,858 | ₩43,461 | ₩46,612 | -6.10% | 146.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,147 | ₩50,702 | ₩48,731 | ₩49,871 | +1.47% | 73.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,112 | ₩51,400 | ₩48,745 | ₩49,107 | -2.01% | 88만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,028 | ₩50,407 | ₩45,660 | ₩50,273 | +6.90% | 100.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,605 | ₩48,168 | ₩45,741 | ₩46,572 | -2.17% | 134.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,199 | ₩48,879 | ₩43,515 | ₩47,270 | +6.95% | 167.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,432 | ₩46,224 | ₩44,252 | ₩44,883 | -1.21% | 109만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,722 | ₩46,384 | ₩43,770 | ₩45,835 | +2.49% | 111.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,660 | ₩45,754 | ₩44,547 | ₩44,802 | -1.88% | 95.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,176 | ₩47,712 | ₩45,124 | ₩45,915 | -2.67% | 132.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,745 | ₩50,756 | ₩46,800 | ₩46,988 | -3.60% | 156.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,331 | ₩48,946 | ₩45,647 | ₩48,088 | +3.79% | 106.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,191 | ₩46,519 | ₩45,070 | ₩46,036 | +1.87% | 58.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,178 | ₩46,331 | ₩44,467 | ₩46,036 | +1.90% | 68.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,513 | ₩46,210 | ₩42,952 | ₩45,044 | -1.03% | 152.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,473 | ₩46,733 | ₩44,400 | ₩45,781 | +0.68% | 110.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,752 | ₩51,360 | ₩43,180 | ₩44,158 | -7.53% | 138.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,978 | ₩50,340 | ₩46,438 | ₩47,578 | -4.80% | 71.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,900 | ₩50,072 | ₩47,390 | ₩49,643 | +3.64% | 64.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,921 | ₩50,555 | ₩46,921 | ₩47,417 | +1.06% | 98.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,149 | ₩47,484 | ₩46,478 | ₩46,827 | -0.68% | 27.9만 |
|---|