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 | ₩70,173 | ₩71,380 | ₩69,262 | ₩70,991 | +1.17% | 15.7만 |
| 2026.10.08 | ₩69,919 | ₩70,643 | ₩67,438 | ₩69,865 | -0.08% | 30.9만 |
| 2026.10.07 | ₩70,750 | ₩71,085 | ₩69,999 | ₩70,401 | -0.49% | 31.1만 |
| 2026.10.06 | ₩70,522 | ₩71,461 | ₩70,227 | ₩70,710 | +0.27% | 26.9만 |
| 2026.10.05 | ₩69,932 | ₩71,394 | ₩69,235 | ₩70,120 | +0.27% | 28.4만 |
| 2026.10.02 | ₩68,980 | ₩70,468 | ₩68,551 | ₩70,241 | +1.83% | 27.1만 |
| 2026.10.01 | ₩66,754 | ₩68,752 | ₩66,446 | ₩68,323 | +2.35% | 29만 |
| 2026.09.30 | ₩67,183 | ₩68,484 | ₩66,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,687 |
| -0.74% |
| 32.3만 |
| 2026.09.29 | ₩66,714 | ₩67,438 | ₩66,325 | ₩67,183 | +0.70% | 20.5만 |
|---|
| 2026.09.28 | ₩65,735 | ₩67,143 | ₩65,118 | ₩66,580 | +1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩65,386 | ₩66,633 | ₩65,024 | ₩66,083 | +1.07% | 18.9만 |
|---|
| 2026.09.24 | ₩64,877 | ₩65,507 | ₩64,380 | ₩64,957 | +0.12% | 20.7만 |
|---|
| 2026.09.23 | ₩63,777 | ₩64,743 | ₩63,160 | ₩64,474 | +1.09% | 13만 |
|---|
| 2026.09.22 | ₩66,124 | ₩66,834 | ₩63,804 | ₩64,126 | -3.02% | 16.6만 |
|---|
| 2026.09.21 | ₩65,976 | ₩66,110 | ₩64,622 | ₩64,877 | -1.67% | 24.9만 |
|---|
| 2026.09.18 | ₩65,292 | ₩67,894 | ₩63,992 | ₩65,520 | +0.35% | 65.5만 |
|---|
| 2026.09.17 | ₩66,660 | ₩66,808 | ₩65,038 | ₩65,681 | -1.47% | 44.9만 |
|---|
| 2026.09.16 | ₩65,547 | ₩66,700 | ₩64,783 | ₩65,587 | +0.06% | 22만 |
|---|
| 2026.09.15 | ₩66,218 | ₩66,392 | ₩65,480 | ₩65,949 | -0.41% | 36.4만 |
|---|
| 2026.09.14 | ₩65,480 | ₩67,237 | ₩64,796 | ₩66,875 | +2.13% | 20.4만 |
|---|
| 2026.09.11 | ₩65,493 | ₩66,352 | ₩64,877 | ₩65,105 | -0.59% | 20.9만 |
|---|
| 2026.09.10 | ₩64,380 | ₩64,930 | ₩63,710 | ₩64,528 | +0.23% | 12.7만 |
|---|
| 2026.09.09 | ₩64,448 | ₩65,319 | ₩63,697 | ₩64,448 | 0.00% | 20.2만 |
|---|
| 2026.09.08 | ₩63,697 | ₩64,340 | ₩63,469 | ₩64,018 | +0.51% | 16.5만 |
|---|
| 2026.09.04 | ₩63,857 | ₩64,810 | ₩63,844 | ₩64,354 | +0.78% | 13.8만 |
|---|
| 2026.09.03 | ₩65,145 | ₩65,172 | ₩63,562 | ₩64,367 | -1.19% | 13.8만 |
|---|
| 2026.09.02 | ₩63,402 | ₩65,038 | ₩63,402 | ₩64,488 | +1.71% | 18만 |
|---|
| 2026.09.01 | ₩63,844 | ₩64,649 | ₩63,120 | ₩63,308 | -0.84% | 42.7만 |
|---|
| 2026.08.31 | ₩66,821 | ₩66,821 | ₩64,313 | ₩64,367 | -3.67% | 20.4만 |
|---|
| 2026.08.28 | ₩66,472 | ₩67,290 | ₩66,311 | ₩66,741 | +0.40% | 19만 |
|---|
| 2026.08.27 | ₩66,325 | ₩67,357 | ₩65,641 | ₩66,137 | -0.28% | 19.8만 |
|---|
| 2026.08.26 | ₩65,829 | ₩67,733 | ₩65,198 | ₩67,089 | +1.91% | 24.7만 |
|---|
| 2026.08.25 | ₩65,909 | ₩66,338 | ₩65,306 | ₩65,614 | -0.45% | 17.2만 |
|---|
| 2026.08.24 | ₩65,882 | ₩67,545 | ₩65,051 | ₩65,400 | -0.73% | 13.3만 |
|---|
| 2026.08.21 | ₩64,890 | ₩65,882 | ₩64,380 | ₩65,480 | +0.91% | 14.8만 |
|---|
| 2026.08.20 | ₩64,675 | ₩66,191 | ₩64,005 | ₩64,394 | -0.44% | 15.6만 |
|---|
| 2026.08.19 | ₩65,051 | ₩66,539 | ₩64,796 | ₩65,038 | -0.02% | 13만 |
|---|
| 2026.08.18 | ₩64,367 | ₩65,172 | ₩63,750 | ₩64,448 | +0.13% | 29만 |
|---|
| 2026.08.17 | ₩63,884 | ₩64,354 | ₩63,469 | ₩64,354 | +0.73% | 19.5만 |
|---|
| 2026.08.14 | ₩63,026 | ₩65,158 | ₩62,691 | ₩64,313 | +2.04% | 28.2만 |
|---|
| 2026.08.13 | ₩63,214 | ₩64,179 | ₩62,919 | ₩63,267 | +0.08% | 15.1만 |
|---|
| 2026.08.12 | ₩62,168 | ₩62,999 | ₩61,819 | ₩62,463 | +0.47% | 19.2만 |
|---|
| 2026.08.11 | ₩60,223 | ₩62,476 | ₩60,223 | ₩61,886 | +2.76% | 20만 |
|---|
| 2026.08.10 | ₩60,813 | ₩61,886 | ₩60,103 | ₩61,430 | +1.01% | 26.1만 |
|---|
| 2026.08.07 | ₩63,469 | ₩64,729 | ₩60,880 | ₩61,243 | -3.51% | 24.6만 |
|---|
| 2026.08.06 | ₩70,536 | ₩70,898 | ₩63,267 | ₩63,925 | -9.37% | 42.1만 |
|---|
| 2026.08.05 | ₩68,792 | ₩69,744 | ₩66,942 | ₩67,183 | -2.34% | 25.2만 |
|---|
| 2026.08.04 | ₩68,926 | ₩70,281 | ₩68,846 | ₩69,181 | +0.37% | 19.7만 |
|---|
| 2026.08.03 | ₩68,242 | ₩69,664 | ₩68,189 | ₩68,792 | +0.81% | 13.3만 |
|---|
| 2026.07.31 | ₩68,430 | ₩68,765 | ₩67,143 | ₩67,760 | -0.98% | 17.7만 |
|---|
| 2026.07.30 | ₩70,978 | ₩70,978 | ₩67,465 | ₩68,564 | -3.40% | 27.8만 |
|---|
| 2026.07.29 | ₩71,769 | ₩72,735 | ₩70,080 | ₩70,723 | -1.46% | 19.6만 |
|---|
| 2026.07.28 | ₩71,380 | ₩72,627 | ₩70,884 | ₩72,386 | +1.41% | 22.5만 |
|---|
| 2026.07.27 | ₩70,415 | ₩71,528 | ₩69,597 | ₩71,152 | +1.05% | 19.1만 |
|---|
| 2026.07.24 | ₩69,892 | ₩70,428 | ₩68,900 | ₩69,785 | -0.15% | 14.8만 |
|---|
| 2026.07.23 | ₩68,256 | ₩69,704 | ₩67,854 | ₩69,168 | +1.34% | 19.1만 |
|---|
| 2026.07.22 | ₩70,053 | ₩71,112 | ₩68,859 | ₩69,355 | -1.00% | 12.1만 |
|---|
| 2026.07.21 | ₩69,583 | ₩70,254 | ₩69,047 | ₩70,227 | +0.93% | 14.2만 |
|---|
| 2026.07.20 | ₩71,622 | ₩72,158 | ₩69,463 | ₩69,624 | -2.79% | 19.7만 |
|---|
| 2026.07.17 | ₩70,857 | ₩71,702 | ₩69,369 | ₩71,273 | +0.59% | 31.1만 |
|---|
| 2026.07.16 | ₩70,133 | ₩72,493 | ₩70,133 | ₩71,300 | +1.66% | 48.8만 |
|---|
| 2026.07.15 | ₩69,637 | ₩72,587 | ₩68,645 | ₩69,986 | +0.50% | 47.7만 |
|---|
| 2026.07.14 | ₩71,354 | ₩71,354 | ₩69,302 | ₩69,490 | -2.61% | 20.7만 |
|---|
| 2026.07.13 | ₩72,225 | ₩72,882 | ₩70,857 | ₩71,018 | -1.67% | 14.8만 |
|---|
| 2026.07.10 | ₩73,043 | ₩74,022 | ₩71,957 | ₩72,198 | -1.16% | 20.7만 |
|---|
| 2026.07.09 | ₩71,823 | ₩73,445 | ₩70,804 | ₩73,110 | +1.79% | 14.9만 |
|---|
| 2026.07.08 | ₩73,486 | ₩74,009 | ₩70,562 | ₩71,944 | -2.10% | 36만 |
|---|
| 2026.07.07 | ₩72,936 | ₩73,419 | ₩71,863 | ₩73,177 | +0.33% | 20.8만 |
|---|
| 2026.07.06 | ₩74,129 | ₩74,679 | ₩72,453 | ₩72,748 | -1.86% | 28.6만 |
|---|
| 2026.07.02 | ₩74,331 | ₩75,269 | ₩73,754 | ₩74,290 | -0.05% | 28.7만 |
|---|
| 2026.07.01 | ₩75,269 | ₩75,792 | ₩73,848 | ₩74,384 | -1.18% | 57.2만 |
|---|
| 2026.06.30 | ₩73,352 | ₩75,779 | ₩72,480 | ₩75,055 | +2.32% | 29.9만 |
|---|
| 2026.06.29 | ₩73,620 | ₩73,848 | ₩71,675 | ₩73,218 | -0.55% | 51.5만 |
|---|
| 2026.06.26 | ₩73,191 | ₩74,693 | ₩72,359 | ₩73,432 | +0.33% | 90만 |
|---|
| 2026.06.25 | ₩71,769 | ₩73,271 | ₩71,461 | ₩72,681 | +1.27% | 33.8만 |
|---|
| 2026.06.24 | ₩70,428 | ₩72,265 | ₩70,173 | ₩71,675 | +1.77% | 56만 |
|---|
| 2026.06.23 | ₩67,840 | ₩70,267 | ₩67,210 | ₩69,972 | +3.14% | 49.9만 |
|---|
| 2026.06.22 | ₩68,229 | ₩69,369 | ₩67,585 | ₩68,269 | +0.06% | 31.7만 |
|---|
| 2026.06.18 | ₩66,030 | ₩69,785 | ₩66,030 | ₩68,310 | +3.45% | 52.6만 |
|---|
| 2026.06.17 | ₩65,493 | ₩66,982 | ₩65,252 | ₩65,279 | -0.33% | 24.8만 |
|---|
| 2026.06.16 | ₩65,668 | ₩66,030 | ₩64,635 | ₩65,534 | -0.20% | 19.9만 |
|---|
| 2026.06.15 | ₩64,783 | ₩65,239 | ₩64,300 | ₩65,158 | +0.58% | 19.9만 |
|---|
| 2026.06.12 | ₩64,582 | ₩65,118 | ₩63,777 | ₩64,313 | -0.42% | 19.3만 |
|---|
| 2026.06.11 | ₩62,557 | ₩64,139 | ₩62,409 | ₩64,032 | +2.36% | 25.7만 |
|---|
| 2026.06.10 | ₩61,189 | ₩62,946 | ₩61,189 | ₩62,168 | +1.60% | 29만 |
|---|
| 2026.06.09 | ₩60,036 | ₩61,350 | ₩59,700 | ₩61,149 | +1.85% | 16.8만 |
|---|
| 2026.06.08 | ₩59,030 | ₩60,438 | ₩59,030 | ₩59,808 | +1.32% | 17.9만 |
|---|
| 2026.06.05 | ₩59,285 | ₩60,036 | ₩58,306 | ₩58,896 | -0.66% | 16.9만 |
|---|
| 2026.06.04 | ₩59,177 | ₩59,472 | ₩57,783 | ₩59,325 | +0.25% | 30.7만 |
|---|
| 2026.06.03 | ₩58,815 | ₩59,218 | ₩57,971 | ₩58,413 | -0.68% | 20만 |
|---|
| 2026.06.02 | ₩60,049 | ₩60,170 | ₩58,722 | ₩59,486 | -0.94% | 35.8만 |
|---|
| 2026.06.01 | ₩59,928 | ₩60,612 | ₩59,218 | ₩60,290 | +0.60% | 30.7만 |
|---|
| 2026.05.29 | ₩60,626 | ₩61,216 | ₩59,513 | ₩60,036 | -0.97% | 26.9만 |
|---|
| 2026.05.28 | ₩60,505 | ₩61,296 | ₩59,875 | ₩60,988 | +0.80% | 24.1만 |
|---|
| 2026.05.27 | ₩59,955 | ₩61,350 | ₩59,633 | ₩60,465 | +0.85% | 19.3만 |
|---|
| 2026.05.26 | ₩59,566 | ₩60,518 | ₩59,419 | ₩59,513 | -0.09% | 16.1만 |
|---|
| 2026.05.22 | ₩59,808 | ₩60,706 | ₩59,338 | ₩59,432 | -0.63% | 23.1만 |
|---|
| 2026.05.21 | ₩58,480 | ₩59,982 | ₩57,676 | ₩59,741 | +2.16% | 25만 |
|---|
| 2026.05.20 | ₩58,400 | ₩59,298 | ₩57,367 | ₩58,896 | +0.85% | 19.9만 |
|---|
| 2026.05.19 | ₩56,951 | ₩58,225 | ₩56,348 | ₩57,595 | +1.13% | 17.6만 |
|---|
| 2026.05.18 | ₩56,187 | ₩57,649 | ₩56,187 | ₩57,461 | +2.27% | 26.7만 |
|---|
| 2026.05.15 | ₩56,482 | ₩57,153 | ₩55,651 | ₩56,053 | -0.76% | 26.1만 |
|---|
| 2026.05.14 | ₩57,005 | ₩58,266 | ₩56,415 | ₩56,804 | -0.35% | 23.4만 |
|---|
| 2026.05.13 | ₩55,664 | ₩57,233 | ₩54,900 | ₩56,589 | +1.66% | 18.1만 |
|---|
| 2026.05.12 | ₩56,603 | ₩56,603 | ₩54,940 | ₩55,879 | -1.28% | 25.9만 |
|---|
| 2026.05.11 | ₩57,086 | ₩57,193 | ₩55,517 | ₩55,771 | -2.30% | 24.3만 |
|---|
| 2026.05.08 | ₩55,262 | ₩57,488 | ₩54,524 | ₩56,750 | +2.69% | 28.7만 |
|---|
| 2026.05.07 | ₩59,003 | ₩60,974 | ₩55,423 | ₩55,423 | -6.07% | 40.7만 |
|---|
| 2026.05.06 | ₩56,697 | ₩57,313 | ₩55,798 | ₩56,187 | -0.90% | 17.9만 |
|---|
| 2026.05.05 | ₩54,082 | ₩56,093 | ₩53,907 | ₩55,852 | +3.27% | 17.5만 |
|---|
| 2026.05.04 | ₩56,053 | ₩56,871 | ₩53,425 | ₩53,733 | -4.14% | 17만 |
|---|
| 2026.05.01 | ₩56,522 | ₩56,871 | ₩55,905 | ₩56,616 | +0.17% | 14.8만 |
|---|
| 2026.04.30 | ₩54,538 | ₩56,428 | ₩54,390 | ₩56,428 | +3.47% | 24.3만 |
|---|
| 2026.04.29 | ₩55,168 | ₩55,168 | ₩54,337 | ₩54,497 | -1.22% | 10.7만 |
|---|
| 2026.04.28 | ₩55,302 | ₩55,624 | ₩54,819 | ₩55,450 | +0.27% | 14.1만 |
|---|
| 2026.04.27 | ₩55,704 | ₩56,066 | ₩53,921 | ₩55,302 | -0.72% | 15.3만 |
|---|
| 2026.04.24 | ₩54,377 | ₩55,356 | ₩54,256 | ₩55,222 | +1.55% | 17.5만 |
|---|
| 2026.04.23 | ₩55,195 | ₩55,932 | ₩54,269 | ₩54,685 | -0.92% | 14.3만 |
|---|
| 2026.04.22 | ₩55,423 | ₩56,214 | ₩54,752 | ₩55,087 | -0.60% | 14.1만 |
|---|
| 2026.04.21 | ₩55,061 | ₩56,241 | ₩54,524 | ₩55,382 | +0.58% | 20.8만 |
|---|
| 2026.04.20 | ₩55,222 | ₩56,321 | ₩54,055 | ₩55,074 | -0.27% | 25.7만 |
|---|
| 2026.04.17 | ₩55,959 | ₩57,166 | ₩55,423 | ₩55,423 | -0.96% | 37.2만 |
|---|
| 2026.04.16 | ₩55,208 | ₩55,584 | ₩54,564 | ₩55,034 | -0.32% | 12만 |
|---|
| 2026.04.15 | ₩54,886 | ₩55,436 | ₩54,457 | ₩55,302 | +0.76% | 13.6만 |
|---|
| 2026.04.14 | ₩54,913 | ₩55,503 | ₩54,672 | ₩55,061 | +0.27% | 16.7만 |
|---|
| 2026.04.13 | ₩54,927 | ₩55,155 | ₩54,001 | ₩55,007 | +0.15% | 21.1만 |
|---|
| 2026.04.10 | ₩57,273 | ₩57,273 | ₩54,725 | ₩55,262 | -3.51% | 25.2만 |
|---|
| 2026.04.09 | ₩55,047 | ₩57,394 | ₩54,833 | ₩57,059 | +3.65% | 31.7만 |
|---|
| 2026.04.08 | ₩54,779 | ₩56,402 | ₩54,779 | ₩55,128 | +0.64% | 32.2만 |
|---|
| 2026.04.07 | ₩51,856 | ₩53,183 | ₩51,239 | ₩52,982 | +2.17% | 27.2만 |
|---|
| 2026.04.06 | ₩50,287 | ₩52,204 | ₩50,099 | ₩52,070 | +3.55% | 21.8만 |
|---|
| 2026.04.02 | ₩49,241 | ₩50,917 | ₩49,080 | ₩50,622 | +2.81% | 20.2만 |
|---|
| 2026.04.01 | ₩49,375 | ₩50,072 | ₩49,120 | ₩49,992 | +1.25% | 23.7만 |
|---|
| 2026.03.31 | ₩48,195 | ₩49,496 | ₩47,953 | ₩49,120 | +1.92% | 20.6만 |
|---|
| 2026.03.30 | ₩47,672 | ₩48,691 | ₩47,511 | ₩47,766 | +0.20% | 24만 |
|---|
| 2026.03.27 | ₩48,168 | ₩48,624 | ₩47,162 | ₩47,390 | -1.61% | 23만 |
|---|
| 2026.03.26 | ₩48,678 | ₩49,656 | ₩48,074 | ₩48,731 | +0.11% | 24.4만 |
|---|
| 2026.03.25 | ₩48,195 | ₩49,040 | ₩47,015 | ₩48,973 | +1.61% | 18.6만 |
|---|
| 2026.03.24 | ₩46,371 | ₩47,739 | ₩46,143 | ₩47,323 | +2.05% | 19.8만 |
|---|
| 2026.03.23 | ₩47,404 | ₩47,967 | ₩46,680 | ₩47,015 | -0.82% | 26만 |
|---|
| 2026.03.20 | ₩47,886 | ₩47,886 | ₩45,312 | ₩45,620 | -4.73% | 47.5만 |
|---|
| 2026.03.19 | ₩48,383 | ₩49,348 | ₩47,377 | ₩47,819 | -1.16% | 22만 |
|---|
| 2026.03.18 | ₩49,308 | ₩50,099 | ₩48,637 | ₩48,852 | -0.92% | 24.5만 |
|---|
| 2026.03.17 | ₩48,919 | ₩50,019 | ₩48,718 | ₩49,804 | +1.81% | 18.4만 |
|---|
| 2026.03.16 | ₩49,107 | ₩50,179 | ₩48,342 | ₩48,436 | -1.37% | 27.3만 |
|---|
| 2026.03.13 | ₩49,388 | ₩50,220 | ₩48,329 | ₩48,651 | -1.49% | 28.3만 |
|---|
| 2026.03.12 | ₩49,576 | ₩50,327 | ₩49,026 | ₩49,227 | -0.70% | 23.3만 |
|---|
| 2026.03.11 | ₩49,683 | ₩50,595 | ₩49,361 | ₩50,421 | +1.48% | 18.8만 |
|---|
| 2026.03.10 | ₩47,873 | ₩50,019 | ₩47,873 | ₩49,589 | +3.59% | 21.4만 |
|---|
| 2026.03.09 | ₩48,986 | ₩49,254 | ₩47,658 | ₩48,450 | -1.09% | 31.1만 |
|---|
| 2026.03.06 | ₩49,281 | ₩49,817 | ₩48,570 | ₩49,683 | +0.82% | 17.7만 |
|---|
| 2026.03.05 | ₩49,053 | ₩50,676 | ₩49,053 | ₩50,381 | +2.71% | 21.6만 |
|---|
| 2026.03.04 | ₩49,777 | ₩50,676 | ₩49,174 | ₩49,992 | +0.43% | 21.4만 |
|---|
| 2026.03.03 | ₩47,672 | ₩49,254 | ₩47,565 | ₩49,214 | +3.23% | 28.9만 |
|---|
| 2026.03.02 | ₩45,687 | ₩48,597 | ₩45,298 | ₩48,570 | +6.31% | 24.6만 |
|---|
| 2026.02.27 | ₩45,982 | ₩46,840 | ₩44,547 | ₩46,612 | +1.37% | 40만 |
|---|
| 2026.02.26 | ₩44,279 | ₩48,181 | ₩43,461 | ₩46,854 | +5.81% | 40.7만 |
|---|
| 2026.02.25 | ₩49,214 | ₩49,858 | ₩48,208 | ₩49,040 | -0.35% | 29.8만 |
|---|
| 2026.02.24 | ₩48,503 | ₩49,093 | ₩48,383 | ₩49,066 | +1.16% | 12.2만 |
|---|
| 2026.02.23 | ₩49,643 | ₩49,643 | ₩47,135 | ₩48,329 | -2.65% | 23.8만 |
|---|
| 2026.02.20 | ₩49,348 | ₩50,233 | ₩48,865 | ₩49,871 | +1.06% | 23.3만 |
|---|
| 2026.02.19 | ₩49,120 | ₩49,791 | ₩48,959 | ₩49,576 | +0.93% | 13.1만 |
|---|
| 2026.02.18 | ₩49,214 | ₩50,702 | ₩49,214 | ₩49,764 | +1.12% | 17.8만 |
|---|
| 2026.02.17 | ₩49,147 | ₩50,233 | ₩48,731 | ₩49,656 | +1.04% | 19.7만 |
|---|
| 2026.02.13 | ₩49,402 | ₩49,764 | ₩48,745 | ₩49,107 | -0.60% | 25.9만 |
|---|
| 2026.02.12 | ₩49,992 | ₩50,273 | ₩48,932 | ₩49,053 | -1.88% | 23.5만 |
|---|
| 2026.02.11 | ₩50,823 | ₩50,984 | ₩49,429 | ₩49,670 | -2.27% | 10.3만 |
|---|
| 2026.02.10 | ₩50,367 | ₩51,400 | ₩50,247 | ₩50,582 | +0.43% | 12.4만 |
|---|
| 2026.02.09 | ₩50,112 | ₩50,689 | ₩49,308 | ₩50,273 | +0.32% | 16만 |
|---|
| 2026.02.06 | ₩48,356 | ₩50,407 | ₩48,302 | ₩50,273 | +3.97% | 20.4만 |
|---|
| 2026.02.05 | ₩48,289 | ₩48,745 | ₩47,283 | ₩47,900 | -0.81% | 21.3만 |
|---|
| 2026.02.04 | ₩47,095 | ₩47,967 | ₩47,042 | ₩47,873 | +1.65% | 17.5만 |
|---|
| 2026.02.03 | ₩47,122 | ₩47,605 | ₩45,660 | ₩46,733 | -0.83% | 19.3만 |
|---|
| 2026.02.02 | ₩47,028 | ₩47,846 | ₩46,854 | ₩47,095 | +0.14% | 22.2만 |
|---|
| 2026.01.30 | ₩47,779 | ₩48,141 | ₩45,741 | ₩46,572 | -2.53% | 29.8만 |
|---|
| 2026.01.29 | ₩46,961 | ₩47,699 | ₩46,277 | ₩47,672 | +1.51% | 24.4만 |
|---|
| 2026.01.28 | ₩46,747 | ₩47,484 | ₩46,130 | ₩46,398 | -0.75% | 22.4만 |
|---|
| 2026.01.27 | ₩46,653 | ₩47,068 | ₩45,929 | ₩46,639 | -0.03% | 23만 |
|---|
| 2026.01.26 | ₩47,605 | ₩48,168 | ₩46,170 | ₩46,693 | -1.92% | 34.9만 |
|---|
| 2026.01.23 | ₩47,913 | ₩47,913 | ₩46,653 | ₩47,270 | -1.34% | 24.5만 |
|---|
| 2026.01.22 | ₩47,725 | ₩48,879 | ₩47,216 | ₩47,994 | +0.56% | 18.2만 |
|---|
| 2026.01.21 | ₩45,271 | ₩47,806 | ₩45,271 | ₩47,189 | +4.24% | 68.7만 |
|---|
| 2026.01.20 | ₩44,199 | ₩45,030 | ₩43,515 | ₩44,306 | +0.24% | 55.9만 |
|---|
| 2026.01.16 | ₩45,419 | ₩45,419 | ₩44,775 | ₩44,883 | -1.18% | 23.6만 |
|---|
| 2026.01.15 | ₩44,480 | ₩45,888 | ₩44,480 | ₩45,593 | +2.50% | 23.2만 |
|---|
| 2026.01.14 | ₩45,352 | ₩45,634 | ₩44,252 | ₩44,588 | -1.69% | 26.2만 |
|---|
| 2026.01.13 | ₩46,089 | ₩46,197 | ₩45,030 | ₩45,607 | -1.05% | 18.2만 |
|---|
| 2026.01.12 | ₩45,432 | ₩46,224 | ₩44,976 | ₩46,130 | +1.53% | 17.9만 |
|---|
| 2026.01.09 | ₩45,526 | ₩46,250 | ₩44,775 | ₩45,835 | +0.68% | 20.8만 |
|---|
| 2026.01.08 | ₩43,944 | ₩45,821 | ₩43,944 | ₩45,513 | +3.57% | 18.3만 |
|---|
| 2026.01.07 | ₩45,996 | ₩45,996 | ₩43,770 | ₩44,293 | -3.70% | 31.6만 |
|---|
| 2026.01.06 | ₩45,499 | ₩46,103 | ₩45,325 | ₩45,835 | +0.74% | 23.3만 |
|---|
| 2026.01.05 | ₩44,722 | ₩46,384 | ₩44,722 | ₩45,727 | +2.25% | 17.5만 |
|---|
| 2026.01.02 | ₩45,352 | ₩45,459 | ₩44,762 | ₩44,802 | -1.21% | 22.6만 |
|---|
| 2025.12.31 | ₩44,909 | ₩45,285 | ₩44,547 | ₩45,164 | +0.57% | 21.2만 |
|---|
| 2025.12.30 | ₩45,017 | ₩45,754 | ₩44,735 | ₩44,869 | -0.33% | 18만 |
|---|
| 2025.12.29 | ₩45,660 | ₩45,741 | ₩44,614 | ₩45,178 | -1.06% | 34.2만 |
|---|
| 2025.12.26 | ₩45,929 | ₩46,653 | ₩45,124 | ₩45,915 | -0.03% | 22.1만 |
|---|
| 2025.12.24 | ₩45,741 | ₩46,519 | ₩45,191 | ₩46,076 | +0.73% | 23.3만 |
|---|
| 2025.12.23 | ₩46,800 | ₩46,800 | ₩45,285 | ₩45,714 | -2.32% | 53.5만 |
|---|
| 2025.12.22 | ₩47,176 | ₩47,712 | ₩46,277 | ₩46,398 | -1.65% | 33.1만 |
|---|
| 2025.12.19 | ₩47,980 | ₩48,074 | ₩46,800 | ₩46,988 | -2.07% | 73.5만 |
|---|
| 2025.12.18 | ₩49,442 | ₩49,442 | ₩47,940 | ₩48,235 | -2.44% | 16.8만 |
|---|
| 2025.12.17 | ₩49,227 | ₩50,756 | ₩48,798 | ₩48,959 | -0.54% | 16.5만 |
|---|
| 2025.12.16 | ₩49,160 | ₩50,193 | ₩48,771 | ₩49,335 | +0.35% | 22.3만 |
|---|
| 2025.12.15 | ₩48,745 | ₩50,354 | ₩48,651 | ₩49,884 | +2.34% | 27.2만 |
|---|
| 2025.12.12 | ₩47,752 | ₩48,383 | ₩47,256 | ₩48,088 | +0.70% | 19.9만 |
|---|
| 2025.12.11 | ₩47,846 | ₩48,946 | ₩47,712 | ₩47,739 | -0.22% | 20만 |
|---|
| 2025.12.10 | ₩47,806 | ₩48,463 | ₩47,350 | ₩47,685 | -0.25% | 30.2만 |
|---|
| 2025.12.09 | ₩45,647 | ₩47,323 | ₩45,647 | ₩46,800 | +2.53% | 16.6만 |
|---|
| 2025.12.08 | ₩46,331 | ₩46,586 | ₩45,888 | ₩46,022 | -0.67% | 19.9만 |
|---|
| 2025.12.05 | ₩45,392 | ₩46,036 | ₩45,070 | ₩46,036 | +1.42% | 11.1만 |
|---|
| 2025.12.04 | ₩45,701 | ₩45,701 | ₩45,164 | ₩45,526 | -0.38% | 11.6만 |
|---|
| 2025.12.03 | ₩45,499 | ₩46,519 | ₩45,352 | ₩45,768 | +0.59% | 11만 |
|---|
| 2025.12.02 | ₩45,741 | ₩45,955 | ₩45,258 | ₩45,473 | -0.59% | 13.5만 |
|---|
| 2025.12.01 | ₩45,191 | ₩45,996 | ₩45,191 | ₩45,634 | +0.98% | 11만 |
|---|
| 2025.11.28 | ₩45,835 | ₩46,076 | ₩45,459 | ₩46,036 | +0.44% | 6만 |
|---|
| 2025.11.26 | ₩45,781 | ₩46,331 | ₩45,513 | ₩45,808 | +0.06% | 21.6만 |
|---|
| 2025.11.25 | ₩45,245 | ₩46,103 | ₩44,856 | ₩45,821 | +1.27% | 16.8만 |
|---|
| 2025.11.24 | ₩45,178 | ₩45,325 | ₩44,467 | ₩44,749 | -0.95% | 24.5만 |
|---|
| 2025.11.21 | ₩43,394 | ₩45,674 | ₩42,992 | ₩45,044 | +3.80% | 31.9만 |
|---|
| 2025.11.20 | ₩45,848 | ₩46,210 | ₩42,952 | ₩43,287 | -5.59% | 46.6만 |
|---|
| 2025.11.19 | ₩44,400 | ₩45,714 | ₩44,185 | ₩45,017 | +1.39% | 26.6만 |
|---|
| 2025.11.18 | ₩43,381 | ₩44,601 | ₩43,340 | ₩44,547 | +2.69% | 23.2만 |
|---|
| 2025.11.17 | ₩45,513 | ₩45,513 | ₩43,367 | ₩43,555 | -4.30% | 24.3만 |
|---|
| 2025.11.14 | ₩44,909 | ₩45,781 | ₩44,762 | ₩45,781 | +1.94% | 18.6만 |
|---|
| 2025.11.13 | ₩45,969 | ₩46,693 | ₩45,151 | ₩45,379 | -1.28% | 19.2만 |
|---|
| 2025.11.12 | ₩46,331 | ₩46,733 | ₩45,848 | ₩45,915 | -0.90% | 18.4만 |
|---|
| 2025.11.11 | ₩45,634 | ₩46,143 | ₩45,325 | ₩46,036 | +0.88% | 23.2만 |
|---|
| 2025.11.10 | ₩45,473 | ₩45,808 | ₩44,400 | ₩45,473 | 0.00% | 30.9만 |
|---|
| 2025.11.07 | ₩43,528 | ₩44,963 | ₩43,180 | ₩44,158 | +1.45% | 30.3만 |
|---|
| 2025.11.06 | ₩50,300 | ₩51,360 | ₩43,501 | ₩43,582 | -13.36% | 44.2만 |
|---|
| 2025.11.05 | ₩46,519 | ₩49,214 | ₩46,291 | ₩48,825 | +4.96% | 27.2만 |
|---|
| 2025.11.04 | ₩47,417 | ₩47,739 | ₩46,103 | ₩46,116 | -2.74% | 12.2만 |
|---|
| 2025.11.03 | ₩47,752 | ₩48,208 | ₩46,747 | ₩48,114 | +0.76% | 24.9만 |
|---|
| 2025.10.31 | ₩47,229 | ₩47,846 | ₩46,559 | ₩47,578 | +0.74% | 18.4만 |
|---|
| 2025.10.30 | ₩46,626 | ₩47,591 | ₩46,626 | ₩47,216 | +1.27% | 13.3만 |
|---|
| 2025.10.29 | ₩48,235 | ₩48,235 | ₩46,438 | ₩46,961 | -2.64% | 11.9만 |
|---|
| 2025.10.28 | ₩49,187 | ₩49,214 | ₩48,114 | ₩48,356 | -1.69% | 14만 |
|---|
| 2025.10.27 | ₩49,978 | ₩50,340 | ₩48,892 | ₩49,563 | -0.83% | 13.5만 |
|---|
| 2025.10.24 | ₩49,952 | ₩50,072 | ₩49,589 | ₩49,643 | -0.62% | 12.3만 |
|---|
| 2025.10.23 | ₩48,906 | ₩49,630 | ₩48,664 | ₩49,536 | +1.29% | 10.2만 |
|---|
| 2025.10.22 | ₩49,187 | ₩49,281 | ₩48,262 | ₩48,785 | -0.82% | 17만 |
|---|
| 2025.10.21 | ₩48,114 | ₩49,321 | ₩48,114 | ₩49,107 | +2.06% | 13.1만 |
|---|
| 2025.10.20 | ₩47,900 | ₩48,235 | ₩47,390 | ₩48,101 | +0.42% | 11.9만 |
|---|
| 2025.10.17 | ₩47,551 | ₩47,980 | ₩47,296 | ₩47,417 | -0.28% | 12.8만 |
|---|
| 2025.10.16 | ₩48,999 | ₩49,160 | ₩47,752 | ₩47,793 | -2.46% | 21.8만 |
|---|
| 2025.10.15 | ₩49,147 | ₩50,555 | ₩48,651 | ₩49,147 | 0.00% | 30.7만 |
|---|
| 2025.10.14 | ₩47,927 | ₩49,670 | ₩47,766 | ₩49,201 | +2.66% | 17.9만 |
|---|
| 2025.10.13 | ₩46,921 | ₩48,570 | ₩46,921 | ₩48,356 | +3.06% | 14.9만 |
|---|
| 2025.10.10 | ₩47,149 | ₩47,484 | ₩46,478 | ₩46,827 | -0.68% | 27.9만 |
|---|