[AI의 종목 이야기] KKR가 미는 응급의료 업체 GMR, 뉴욕 상장 신청
무료
Principal Financial : ( PFG:US )
96.17USD ▲ 2.19 (2.33%)
2026-04-17
최근 1년 일별 시세
(2026-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-17 | 96.17 | ▲2.19 | ▲2.33% |
| 26-04-16 | 93.98 | ▼-0.70 | ▼-0.74% |
| 26-04-15 | 94.68 | ▲0.54 | ▲0.57% |
| 26-04-14 | 94.14 | ▲0.59 | ▲0.63% |
| 26-04-13 | 93.55 | ▲1.75 | ▲1.91% |
| 26-04-10 | 91.80 | ▼-0.52 | ▼-0.56% |
| 26-04-09 | 92.32 | ▼-1.88 | ▼-2% |
| 26-04-08 | 94.20 | ▲3.14 | ▲3.45% |
| 26-04-07 | 91.06 | ▼-0.05 | ▼-0.05% |
| 26-04-06 | 91.11 | ▲1.01 | ▲1.12% |
| 26-04-02 | 90.10 | ▲0.02 | ▲0.02% |
| 26-04-01 | 90.08 | ▼-0.03 | ▼-0.03% |
| 26-03-31 | 90.11 | ▲1.88 | ▲2.13% |
| 26-03-30 | 88.23 | ▲1.22 | ▲1.4% |
| 26-03-27 | 87.01 | ▼-1.93 | ▼-2.17% |
| 26-03-26 | 88.94 | ▲0.22 | ▲0.25% |
| 26-03-25 | 88.72 | ▲1.00 | ▲1.14% |
| 26-03-24 | 87.72 | ▲1.17 | ▲1.35% |
| 26-03-23 | 86.55 | ▲1.48 | ▲1.74% |
| 26-03-20 | 85.07 | ▼-0.83 | ▼-0.97% |
| 26-03-19 | 85.90 | ▼-0.78 | ▼-0.9% |
| 26-03-18 | 86.68 | ▼-1.05 | ▼-1.2% |
| 26-03-17 | 87.73 | ▲1.28 | ▲1.48% |
| 26-03-16 | 86.45 | ▲0.62 | ▲0.72% |
| 26-03-13 | 85.83 | ▼-0.36 | ▼-0.42% |
| 26-03-12 | 86.19 | ▼-2.01 | ▼-2.28% |
| 26-03-11 | 88.20 | ▼-1.53 | ▼-1.71% |
| 26-03-10 | 89.73 | ▼-0.88 | ▼-0.97% |
| 26-03-09 | 90.61 | ▼-1.65 | ▼-1.79% |
| 26-03-06 | 92.26 | ▼-1.24 | ▼-1.33% |
| 26-03-05 | 93.50 | -0.00 | -0% |
| 26-03-04 | 93.50 | ▼-0.17 | ▼-0.18% |
| 26-03-03 | 93.67 | ▼-2.16 | ▼-2.25% |
| 26-03-02 | 95.83 | ▲0.41 | ▲0.43% |
| 26-02-27 | 95.42 | ▼-2.08 | ▼-2.13% |
| 26-02-26 | 97.50 | ▲2.82 | ▲2.98% |
| 26-02-25 | 94.68 | ▼-0.17 | ▼-0.18% |
| 26-02-24 | 94.85 | ▲2.16 | ▲2.33% |
| 26-02-23 | 92.69 | ▼-3.07 | ▼-3.21% |
| 26-02-20 | 95.76 | ▲3.61 | ▲3.92% |
| 26-02-19 | 92.15 | ▼-0.30 | ▼-0.32% |
| 26-02-18 | 92.45 | ▲0.47 | ▲0.51% |
| 26-02-17 | 91.98 | ▲1.59 | ▲1.76% |
| 26-02-13 | 90.39 | ▼-0.12 | ▼-0.13% |
| 26-02-12 | 90.51 | ▼-2.30 | ▼-2.48% |
| 26-02-11 | 92.81 | ▼-0.83 | ▼-0.89% |
| 26-02-10 | 93.64 | ▼-2.29 | ▼-2.39% |
| 26-02-09 | 95.93 | ▼-1.41 | ▼-1.45% |
| 26-02-06 | 97.34 | ▲1.84 | ▲1.93% |
| 26-02-05 | 95.50 | ▼-0.90 | ▼-0.93% |
| 26-02-04 | 96.40 | ▲1.11 | ▲1.16% |
| 26-02-03 | 95.29 | ▼-0.71 | ▼-0.74% |
| 26-02-02 | 96.00 | ▲1.28 | ▲1.35% |
| 26-01-30 | 94.72 | ▼-0.04 | ▼-0.04% |
| 26-01-29 | 94.76 | ▲0.71 | ▲0.75% |
| 26-01-28 | 94.05 | ▲1.82 | ▲1.97% |
| 26-01-27 | 92.23 | ▼-0.77 | ▼-0.83% |
| 26-01-26 | 93.00 | ▲1.79 | ▲1.96% |
| 26-01-23 | 91.21 | ▼-0.94 | ▼-1.02% |
| 26-01-22 | 92.15 | ▲1.06 | ▲1.16% |
| 26-01-21 | 91.09 | ▲2.55 | ▲2.88% |
| 26-01-20 | 88.54 | ▲0.06 | ▲0.07% |
| 26-01-16 | 88.48 | ▼-2.50 | ▼-2.75% |
| 26-01-15 | 90.98 | ▼-0.23 | ▼-0.25% |
| 26-01-14 | 91.21 | ▲2.19 | ▲2.46% |
| 26-01-13 | 89.02 | ▼-1.18 | ▼-1.31% |
| 26-01-12 | 90.20 | ▼-0.09 | ▼-0.1% |
| 26-01-09 | 90.29 | ▼-1.44 | ▼-1.57% |
| 26-01-08 | 91.73 | ▲0.85 | ▲0.94% |
| 26-01-07 | 90.88 | ▼-0.92 | ▼-1% |
| 26-01-06 | 91.80 | ▲1.29 | ▲1.43% |
| 26-01-05 | 90.51 | ▲1.09 | ▲1.22% |
| 26-01-02 | 89.42 | ▲1.21 | ▲1.37% |
| 25-12-31 | 88.21 | ▼-0.69 | ▼-0.78% |
| 25-12-30 | 88.90 | ▼-0.14 | ▼-0.16% |
| 25-12-29 | 89.04 | ▼-0.34 | ▼-0.38% |
| 25-12-26 | 89.38 | ▼-0.21 | ▼-0.23% |
| 25-12-25 | 89.59 | -0.00 | -0% |
| 25-12-24 | 89.59 | ▲0.07 | ▲0.08% |
| 25-12-23 | 89.52 | ▲0.28 | ▲0.31% |
| 25-12-22 | 89.24 | ▲0.29 | ▲0.33% |
| 25-12-19 | 88.95 | ▼-0.39 | ▼-0.44% |
| 25-12-18 | 89.34 | ▼-0.03 | ▼-0.03% |
| 25-12-17 | 89.37 | ▼-0.17 | ▼-0.19% |
| 25-12-16 | 89.54 | ▼-1.09 | ▼-1.2% |
| 25-12-15 | 90.63 | ▲0.69 | ▲0.77% |
| 25-12-12 | 89.94 | ▼-1.60 | ▼-1.75% |
| 25-12-11 | 91.54 | ▲1.31 | ▲1.45% |
| 25-12-10 | 90.23 | ▲2.02 | ▲2.29% |
| 25-12-09 | 88.21 | ▲1.33 | ▲1.53% |
| 25-12-08 | 86.88 | ▼-0.64 | ▼-0.73% |
| 25-12-05 | 87.52 | ▲1.59 | ▲1.85% |
| 25-12-04 | 85.93 | ▼-0.01 | ▼-0.01% |
| 25-12-03 | 85.94 | ▲1.62 | ▲1.92% |
| 25-12-02 | 84.32 | ▼-0.13 | ▼-0.15% |
| 25-12-01 | 84.45 | ▼-0.37 | ▼-0.44% |
| 25-11-28 | 84.82 | ▲0.22 | ▲0.26% |
| 25-11-26 | 84.60 | ▼-0.09 | ▼-0.11% |
| 25-11-25 | 84.69 | ▲0.13 | ▲0.15% |
| 25-11-24 | 84.56 | ▲0.27 | ▲0.32% |
| 25-11-21 | 84.29 | ▲1.93 | ▲2.34% |
| 25-11-20 | 82.36 | ▼-0.75 | ▼-0.9% |
| 25-11-19 | 83.11 | ▲0.92 | ▲1.12% |
| 25-11-18 | 82.19 | ▲1.18 | ▲1.46% |
| 25-11-17 | 81.01 | ▼-3.46 | ▼-4.1% |
| 25-11-14 | 84.47 | ▼-0.15 | ▼-0.18% |
| 25-11-13 | 84.62 | ▼-0.64 | ▼-0.75% |
| 25-11-12 | 85.26 | ▲0.88 | ▲1.04% |
| 25-11-11 | 84.38 | ▲0.80 | ▲0.96% |
| 25-11-10 | 83.58 | ▲0.72 | ▲0.87% |
| 25-11-07 | 82.86 | ▲0.42 | ▲0.51% |
| 25-11-06 | 82.44 | ▲1.28 | ▲1.58% |
| 25-11-05 | 81.16 | ▼-0.90 | ▼-1.1% |
| 25-11-04 | 82.06 | ▼-0.96 | ▼-1.16% |
| 25-11-03 | 83.02 | ▼-1.02 | ▼-1.21% |
| 25-10-31 | 84.04 | ▲1.30 | ▲1.57% |
| 25-10-30 | 82.74 | ▲0.31 | ▲0.38% |
| 25-10-29 | 82.43 | ▲0.23 | ▲0.28% |
| 25-10-28 | 82.20 | ▲2.63 | ▲3.31% |
| 25-10-27 | 79.57 | ▼-0.05 | ▼-0.06% |
| 25-10-24 | 79.62 | ▲0.18 | ▲0.23% |
| 25-10-23 | 79.44 | ▲0.30 | ▲0.38% |
| 25-10-22 | 79.14 | ▼-0.25 | ▼-0.31% |
| 25-10-21 | 79.39 | ▲0.42 | ▲0.53% |
| 25-10-20 | 78.97 | ▲0.34 | ▲0.43% |
| 25-10-17 | 78.63 | ▲0.24 | ▲0.31% |
| 25-10-16 | 78.39 | ▼-2.51 | ▼-3.1% |
| 25-10-15 | 80.90 | ▼-0.39 | ▼-0.48% |
| 25-10-14 | 81.29 | ▲1.62 | ▲2.03% |
| 25-10-13 | 79.67 | ▲0.25 | ▲0.31% |
| 25-10-10 | 79.42 | ▼-3.27 | ▼-3.95% |
| 25-10-09 | 82.69 | ▲0.92 | ▲1.13% |
| 25-10-08 | 81.77 | ▼-1.80 | ▼-2.15% |
| 25-10-07 | 83.57 | ▼-0.61 | ▼-0.72% |
| 25-10-06 | 84.18 | ▼-0.06 | ▼-0.07% |
| 25-10-03 | 84.24 | ▼-0.02 | ▼-0.02% |
| 25-10-02 | 84.26 | ▲1.22 | ▲1.47% |
| 25-10-01 | 83.04 | ▲0.13 | ▲0.16% |
| 25-09-30 | 82.91 | ▲0.44 | ▲0.53% |
| 25-09-29 | 82.47 | ▼-0.15 | ▼-0.18% |
| 25-09-26 | 82.62 | ▲1.12 | ▲1.37% |
| 25-09-25 | 81.50 | ▼-0.34 | ▼-0.42% |
| 25-09-24 | 81.84 | ▼-0.56 | ▼-0.68% |
| 25-09-23 | 82.40 | ▲0.19 | ▲0.23% |
| 25-09-22 | 82.21 | ▲0.50 | ▲0.61% |
| 25-09-19 | 81.71 | ▼-0.07 | ▼-0.09% |
| 25-09-18 | 81.78 | ▲0.92 | ▲1.14% |
| 25-09-17 | 80.86 | ▲0.77 | ▲0.96% |
| 25-09-16 | 80.09 | ▼-2.86 | ▼-3.45% |
| 25-09-15 | 82.95 | ▲0.25 | ▲0.3% |
| 25-09-12 | 82.70 | ▲0.62 | ▲0.76% |
| 25-09-11 | 82.08 | ▲2.01 | ▲2.51% |
| 25-09-10 | 80.07 | -0.00 | -0% |
| 25-09-09 | 80.07 | ▲0.36 | ▲0.45% |
| 25-09-08 | 79.71 | ▼-0.27 | ▼-0.34% |
| 25-09-05 | 79.98 | ▼-1.32 | ▼-1.62% |
| 25-09-04 | 81.30 | ▲1.12 | ▲1.4% |
| 25-09-03 | 80.18 | ▲0.24 | ▲0.3% |
| 25-09-02 | 79.94 | ▼-0.57 | ▼-0.71% |
| 25-08-29 | 80.51 | ▲0.29 | ▲0.36% |
| 25-08-28 | 80.22 | ▼-0.62 | ▼-0.77% |
| 25-08-27 | 80.84 | ▲0.29 | ▲0.36% |
| 25-08-26 | 80.55 | ▲0.27 | ▲0.34% |
| 25-08-25 | 80.28 | ▼-0.44 | ▼-0.55% |
| 25-08-22 | 80.72 | ▲2.05 | ▲2.61% |
| 25-08-21 | 78.67 | ▼-0.05 | ▼-0.06% |
| 25-08-20 | 78.72 | ▲0.12 | ▲0.15% |
| 25-08-19 | 78.60 | ▲0.90 | ▲1.16% |
| 25-08-18 | 77.70 | ▲0.06 | ▲0.08% |
| 25-08-15 | 77.64 | ▼-0.45 | ▼-0.58% |
| 25-08-14 | 78.09 | ▼-0.25 | ▼-0.32% |
| 25-08-13 | 78.34 | ▲1.10 | ▲1.42% |
| 25-08-12 | 77.24 | ▲0.76 | ▲0.99% |
| 25-08-11 | 76.48 | ▼-0.11 | ▼-0.14% |
| 25-08-08 | 76.59 | ▲0.99 | ▲1.31% |
| 25-08-07 | 75.60 | ▼-1.21 | ▼-1.58% |
| 25-08-06 | 76.81 | ▲0.69 | ▲0.91% |
| 25-08-05 | 76.12 | ▲0.24 | ▲0.32% |
| 25-08-04 | 75.88 | ▲0.35 | ▲0.46% |
| 25-08-01 | 75.53 | ▼-2.30 | ▼-2.96% |
| 25-07-31 | 77.83 | ▲1.24 | ▲1.62% |
| 25-07-30 | 76.59 | ▼-3.60 | ▼-4.49% |
| 25-07-29 | 80.19 | ▼-0.20 | ▼-0.25% |
| 25-07-28 | 80.39 | ▼-0.66 | ▼-0.81% |
| 25-07-25 | 81.05 | ▲0.72 | ▲0.9% |
| 25-07-24 | 80.33 | ▼-0.55 | ▼-0.68% |
| 25-07-23 | 80.88 | ▲0.68 | ▲0.85% |
| 25-07-22 | 80.20 | ▲1.46 | ▲1.85% |
| 25-07-21 | 78.74 | ▼-2.32 | ▼-2.86% |
| 25-07-18 | 81.06 | ▲0.09 | ▲0.11% |
| 25-07-17 | 80.97 | ▲1.15 | ▲1.44% |
| 25-07-16 | 79.82 | ▲0.44 | ▲0.55% |
| 25-07-15 | 79.38 | ▼-1.57 | ▼-1.94% |
| 25-07-14 | 80.95 | ▲0.58 | ▲0.72% |
| 25-07-11 | 80.37 | ▼-1.23 | ▼-1.51% |
| 25-07-10 | 81.60 | ▲0.74 | ▲0.92% |
| 25-07-09 | 80.86 | ▼-0.62 | ▼-0.76% |
| 25-07-08 | 81.48 | ▲1.29 | ▲1.61% |
| 25-07-07 | 80.19 | ▼-0.81 | ▼-1% |
| 25-07-03 | 81.00 | ▲0.49 | ▲0.61% |
| 25-07-02 | 80.51 | ▼-0.32 | ▼-0.4% |
| 25-07-01 | 80.83 | ▲1.40 | ▲1.76% |
| 25-06-30 | 79.43 | ▲0.24 | ▲0.3% |
| 25-06-27 | 79.19 | ▲0.79 | ▲1.01% |
| 25-06-26 | 78.40 | ▲1.34 | ▲1.74% |
| 25-06-25 | 77.06 | ▼-0.87 | ▼-1.12% |
| 25-06-24 | 77.93 | ▲0.60 | ▲0.78% |
| 25-06-23 | 77.33 | ▲0.72 | ▲0.94% |
| 25-06-20 | 76.61 | ▲0.64 | ▲0.84% |
| 25-06-18 | 75.97 | ▲0.17 | ▲0.22% |
| 25-06-17 | 75.80 | ▼-0.93 | ▼-1.21% |
| 25-06-16 | 76.73 | ▲0.83 | ▲1.09% |
| 25-06-13 | 75.90 | ▼-1.12 | ▼-1.45% |
| 25-06-12 | 77.02 | ▲0.53 | ▲0.69% |
| 25-06-11 | 76.49 | ▼-0.27 | ▼-0.35% |
| 25-06-10 | 76.76 | ▼-0.08 | ▼-0.1% |
| 25-06-09 | 76.84 | ▼-0.13 | ▼-0.17% |
| 25-06-06 | 76.97 | ▲1.03 | ▲1.36% |
| 25-06-05 | 75.94 | ▼-0.40 | ▼-0.52% |
| 25-06-04 | 76.34 | ▼-1.00 | ▼-1.29% |
| 25-06-03 | 77.34 | ▲0.37 | ▲0.48% |
| 25-06-02 | 76.97 | ▼-0.92 | ▼-1.18% |
| 25-05-30 | 77.89 | ▼-0.66 | ▼-0.84% |
| 25-05-29 | 78.55 | ▲0.88 | ▲1.13% |
| 25-05-28 | 77.67 | ▼-1.22 | ▼-1.55% |
| 25-05-27 | 78.89 | ▲1.88 | ▲2.44% |
| 25-05-23 | 77.01 | ▼-0.34 | ▼-0.44% |
| 25-05-22 | 77.35 | ▼-0.01 | ▼-0.01% |
| 25-05-21 | 77.36 | ▼-3.17 | ▼-3.94% |
| 25-05-20 | 80.53 | ▼-0.77 | ▼-0.95% |
| 25-05-19 | 81.30 | ▼-0.25 | ▼-0.31% |
| 25-05-16 | 81.55 | ▲0.13 | ▲0.16% |
| 25-05-15 | 81.42 | ▲0.38 | ▲0.47% |
| 25-05-14 | 81.04 | ▼-0.66 | ▼-0.81% |
| 25-05-13 | 81.70 | -0.00 | -0% |
| 25-05-12 | 81.70 | ▲2.80 | ▲3.55% |
| 25-05-09 | 78.90 | ▲0.06 | ▲0.08% |
| 25-05-08 | 78.84 | ▲1.29 | ▲1.66% |
| 25-05-07 | 77.55 | ▲1.21 | ▲1.59% |
| 25-05-06 | 76.34 | ▼-0.22 | ▼-0.29% |
| 25-05-05 | 76.56 | ▼-0.27 | ▼-0.35% |
| 25-05-02 | 76.83 | ▲2.76 | ▲3.73% |
| 25-05-01 | 74.07 | ▼-0.08 | ▼-0.11% |
| 25-04-30 | 74.15 | ▼-0.44 | ▼-0.59% |
| 25-04-29 | 74.59 | ▲0.72 | ▲0.97% |
| 25-04-28 | 73.87 | ▲0.41 | ▲0.56% |
| 25-04-25 | 73.46 | ▼-1.54 | ▼-2.05% |
| 25-04-24 | 75.00 | ▲0.96 | ▲1.3% |
| 25-04-23 | 74.04 | ▲1.19 | ▲1.63% |
| 25-04-22 | 72.85 | ▲2.59 | ▲3.69% |