시장 데이터를 불러오는 중
전체 종목
Private Bancorp of America, Inc. - Common Stock 과거 주가
Private Bancorp of America, Inc. - Common Stock · PBAM · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Private Bancorp of America, Inc. - Common Stock · PBAM · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,068 | ₩115,108 | ₩113,277 | ₩113,905 | -1.01% | 7.8만 |
| 2026.10.08 | ₩114,867 | ₩115,575 | ₩114,065 | ₩114,146 | -0.63% | 6.9만 |
| 2026.10.07 | ₩115,041 | ₩115,909 | ₩114,493 | ₩114,854 | -0.16% | 9만 |
| 2026.10.06 | ₩115,976 | ₩116,364 | ₩114,413 | ₩115,188 | -0.68% | 9.7만 |
| 2026.10.05 | ₩116,591 | ₩116,644 | ₩114,600 | ₩115,375 | -1.04% | 9.7만 |
| 2026.10.02 | ₩115,482 | ₩116,577 | ₩115,482 | ₩116,110 | +0.54% | 11.7만 |
| 2026.10.01 | ₩113,638 | ₩114,573 | ₩112,168 | ₩114,493 | +0.75% | 12.8만 |
| 2026.09.30 | ₩113,905 | ₩115,388 | ₩113,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,638 |
| -0.23% |
| 5.1만 |
| 2026.09.29 | ₩114,440 | ₩115,776 | ₩113,678 | ₩113,771 | -0.58% | 8.6만 |
|---|
| 2026.09.28 | ₩115,629 | ₩116,243 | ₩114,239 | ₩114,640 | -0.86% | 7.3만 |
|---|
| 2026.09.25 | ₩115,602 | ₩115,909 | ₩114,640 | ₩115,241 | -0.31% | 11만 |
|---|
| 2026.09.24 | ₩116,992 | ₩118,982 | ₩114,533 | ₩114,627 | -2.02% | 12.7만 |
|---|
| 2026.09.23 | ₩118,582 | ₩119,423 | ₩116,323 | ₩116,577 | -1.69% | 10.8만 |
|---|
| 2026.09.22 | ₩118,688 | ₩119,570 | ₩117,312 | ₩118,181 | -0.43% | 21.7만 |
|---|
| 2026.09.21 | ₩119,584 | ₩120,305 | ₩117,873 | ₩118,060 | -1.27% | 15.2만 |
|---|
| 2026.09.18 | ₩121,107 | ₩121,721 | ₩118,769 | ₩119,022 | -1.72% | 44.8만 |
|---|
| 2026.09.17 | ₩120,920 | ₩121,842 | ₩118,381 | ₩120,866 | -0.04% | 16.6만 |
|---|
| 2026.09.16 | ₩120,252 | ₩121,922 | ₩120,185 | ₩120,920 | +0.56% | 25.5만 |
|---|
| 2026.09.15 | ₩120,452 | ₩121,895 | ₩118,916 | ₩119,904 | -0.45% | 11.7만 |
|---|
| 2026.09.14 | ₩121,387 | ₩122,724 | ₩121,387 | ₩121,855 | +0.39% | 20.1만 |
|---|
| 2026.09.11 | ₩121,481 | ₩122,510 | ₩120,479 | ₩121,387 | -0.08% | 19.9만 |
|---|
| 2026.09.10 | ₩120,586 | ₩123,044 | ₩120,332 | ₩121,441 | +0.71% | 27.4만 |
|---|
| 2026.09.09 | ₩121,454 | ₩121,655 | ₩117,606 | ₩121,000 | -0.37% | 22.2만 |
|---|
| 2026.09.08 | ₩120,385 | ₩122,162 | ₩120,252 | ₩121,534 | +0.95% | 38.7만 |
|---|
| 2026.09.04 | ₩119,584 | ₩121,067 | ₩119,250 | ₩120,385 | +0.67% | 8.8만 |
|---|
| 2026.09.03 | ₩119,517 | ₩119,998 | ₩118,849 | ₩119,584 | +0.06% | 8만 |
|---|
| 2026.09.02 | ₩118,635 | ₩119,731 | ₩118,248 | ₩119,036 | +0.34% | 7.3만 |
|---|
| 2026.09.01 | ₩118,515 | ₩118,942 | ₩117,913 | ₩118,248 | -0.23% | 4.6만 |
|---|
| 2026.08.31 | ₩118,448 | ₩118,568 | ₩117,913 | ₩118,515 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩118,114 | ₩118,822 | ₩117,980 | ₩118,515 | +0.34% | 4.4만 |
|---|
| 2026.08.27 | ₩118,648 | ₩118,648 | ₩117,980 | ₩117,980 | -0.56% | 1.9만 |
|---|
| 2026.08.26 | ₩118,635 | ₩118,635 | ₩118,034 | ₩118,261 | -0.32% | 2만 |
|---|
| 2026.08.25 | ₩118,782 | ₩119,049 | ₩116,818 | ₩118,194 | -0.49% | 3.6만 |
|---|
| 2026.08.24 | ₩117,446 | ₩118,782 | ₩117,045 | ₩118,248 | +0.68% | 2.9만 |
|---|
| 2026.08.21 | ₩117,045 | ₩117,446 | ₩117,045 | ₩117,192 | +0.13% | 1.2만 |
|---|
| 2026.08.20 | ₩117,179 | ₩117,179 | ₩116,163 | ₩116,511 | -0.57% | 2.6만 |
|---|
| 2026.08.19 | ₩116,911 | ₩117,620 | ₩116,350 | ₩116,604 | -0.26% | 3.8만 |
|---|
| 2026.08.18 | ₩116,778 | ₩116,911 | ₩116,577 | ₩116,684 | -0.08% | 3.5만 |
|---|
| 2026.08.17 | ₩116,096 | ₩116,898 | ₩115,856 | ₩116,257 | +0.14% | 3.3만 |
|---|
| 2026.08.14 | ₩115,442 | ₩115,842 | ₩115,442 | ₩115,709 | +0.23% | 1.5만 |
|---|
| 2026.08.13 | ₩114,774 | ₩115,976 | ₩114,560 | ₩115,709 | +0.81% | 1.8만 |
|---|
| 2026.08.12 | ₩114,573 | ₩114,653 | ₩114,172 | ₩114,386 | -0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩114,252 | ₩114,907 | ₩114,239 | ₩114,386 | +0.12% | 1.5만 |
|---|
| 2026.08.10 | ₩114,907 | ₩115,041 | ₩114,079 | ₩114,079 | -0.72% | 1.4만 |
|---|
| 2026.08.07 | ₩114,640 | ₩115,776 | ₩114,239 | ₩114,653 | +0.01% | 1.8만 |
|---|
| 2026.08.06 | ₩114,987 | ₩116,243 | ₩114,252 | ₩114,252 | -0.64% | 3만 |
|---|
| 2026.08.05 | ₩114,907 | ₩115,068 | ₩114,573 | ₩114,587 | -0.28% | 4.2천 |
|---|
| 2026.08.04 | ₩116,230 | ₩116,230 | ₩113,705 | ₩114,440 | -1.54% | 2만 |
|---|
| 2026.08.03 | ₩113,491 | ₩115,281 | ₩113,491 | ₩114,506 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩112,235 | ₩113,571 | ₩111,567 | ₩112,369 | +0.12% | 3.6만 |
|---|
| 2026.07.30 | ₩114,573 | ₩114,573 | ₩111,567 | ₩111,567 | -2.62% | 1.9천 |
|---|
| 2026.07.29 | ₩108,627 | ₩111,246 | ₩108,627 | ₩110,231 | +1.48% | 3.9천 |
|---|
| 2026.07.28 | ₩108,561 | ₩108,561 | ₩108,561 | ₩108,561 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩108,561 | ₩108,561 | ₩108,561 | ₩108,561 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩107,692 | ₩108,547 | ₩107,692 | ₩108,547 | +0.79% | 500 |
|---|
| 2026.07.23 | ₩107,558 | ₩107,558 | ₩107,558 | ₩107,558 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩107,558 | ₩107,558 | ₩107,558 | ₩107,558 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩107,558 | ₩107,558 | ₩107,558 | ₩107,558 | 0.00% | 2.8만 |
|---|
| 2026.07.20 | ₩106,890 | ₩108,895 | ₩106,890 | ₩107,371 | +0.45% | 1.2만 |
|---|
| 2026.07.17 | ₩106,209 | ₩106,262 | ₩106,209 | ₩106,222 | +0.01% | 7.2천 |
|---|
| 2026.07.16 | ₩106,957 | ₩108,748 | ₩105,888 | ₩106,543 | -0.39% | 8.5천 |
|---|
| 2026.07.15 | ₩103,550 | ₩106,890 | ₩103,550 | ₩106,890 | +3.23% | 2.9천 |
|---|
| 2026.07.14 | ₩98,727 | ₩105,287 | ₩98,700 | ₩102,882 | +4.21% | 1.7만 |
|---|
| 2026.07.13 | ₩98,419 | ₩98,593 | ₩98,419 | ₩98,540 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩98,860 | ₩99,408 | ₩97,604 | ₩99,408 | +0.55% | 8.2천 |
|---|
| 2026.07.09 | ₩98,807 | ₩99,448 | ₩98,339 | ₩99,448 | +0.65% | 1.3천 |
|---|
| 2026.07.08 | ₩98,954 | ₩99,181 | ₩98,807 | ₩99,181 | +0.23% | 4.9천 |
|---|
| 2026.07.07 | ₩99,608 | ₩99,769 | ₩98,940 | ₩99,194 | -0.42% | 4.1천 |
|---|
| 2026.07.06 | ₩99,608 | ₩99,929 | ₩99,608 | ₩99,929 | +0.32% | 2.3천 |
|---|
| 2026.07.02 | ₩99,608 | ₩99,608 | ₩99,608 | ₩99,608 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩99,234 | ₩99,608 | ₩98,874 | ₩99,608 | +0.38% | 1.5천 |
|---|
| 2026.06.30 | ₩98,807 | ₩98,874 | ₩98,807 | ₩98,874 | +0.07% | 300 |
|---|
| 2026.06.29 | ₩99,007 | ₩99,007 | ₩98,406 | ₩98,807 | -0.20% | 3.1천 |
|---|
| 2026.06.26 | ₩101,065 | ₩101,479 | ₩99,943 | ₩99,943 | -1.11% | 1.3만 |
|---|
| 2026.06.25 | ₩101,479 | ₩101,479 | ₩101,479 | ₩101,479 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩99,876 | ₩101,506 | ₩99,542 | ₩101,479 | +1.61% | 1.6천 |
|---|
| 2026.06.23 | ₩100,210 | ₩101,399 | ₩99,876 | ₩101,399 | +1.19% | 1천 |
|---|
| 2026.06.22 | ₩100,704 | ₩101,399 | ₩100,210 | ₩101,399 | +0.69% | 600 |
|---|
| 2026.06.18 | ₩100,704 | ₩100,704 | ₩100,704 | ₩100,704 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩100,210 | ₩100,210 | ₩100,210 | ₩100,210 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩99,876 | ₩99,996 | ₩99,876 | ₩99,996 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩98,807 | ₩99,836 | ₩98,272 | ₩99,836 | +1.04% | 700 |
|---|
| 2026.06.12 | ₩99,542 | ₩99,996 | ₩99,542 | ₩99,996 | +0.46% | 1.2천 |
|---|
| 2026.06.11 | ₩98,179 | ₩98,874 | ₩98,179 | ₩98,874 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩96,348 | ₩97,631 | ₩96,348 | ₩97,631 | +1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩96,068 | ₩97,123 | ₩96,068 | ₩97,123 | +1.10% | 4.6천 |
|---|
| 2026.06.08 | ₩96,201 | ₩96,469 | ₩96,201 | ₩96,469 | +0.28% | 1천 |
|---|
| 2026.06.05 | ₩95,734 | ₩96,135 | ₩95,734 | ₩96,135 | +0.42% | 300 |
|---|
| 2026.06.04 | ₩95,867 | ₩96,469 | ₩95,734 | ₩96,135 | +0.28% | 3.4천 |
|---|
| 2026.06.03 | ₩97,137 | ₩97,137 | ₩96,094 | ₩96,335 | -0.83% | 8.9천 |
|---|
| 2026.06.02 | ₩96,869 | ₩97,137 | ₩96,869 | ₩97,070 | +0.21% | 6천 |
|---|
| 2026.06.01 | ₩96,936 | ₩97,003 | ₩96,869 | ₩96,869 | -0.07% | 1.2천 |
|---|
| 2026.05.29 | ₩97,337 | ₩97,537 | ₩96,736 | ₩97,270 | -0.07% | 5.1천 |
|---|
| 2026.05.28 | ₩97,137 | ₩97,537 | ₩96,736 | ₩97,137 | 0.00% | 7.4천 |
|---|
| 2026.05.27 | ₩97,537 | ₩97,537 | ₩97,537 | ₩97,537 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩97,217 | ₩98,112 | ₩97,016 | ₩98,112 | +0.92% | 1.7천 |
|---|
| 2026.05.22 | ₩97,457 | ₩97,925 | ₩97,457 | ₩97,925 | +0.48% | 400 |
|---|
| 2026.05.21 | ₩97,003 | ₩98,152 | ₩97,003 | ₩98,152 | +1.18% | 1.1천 |
|---|
| 2026.05.20 | ₩97,537 | ₩98,072 | ₩97,537 | ₩98,072 | +0.55% | 900 |
|---|
| 2026.05.19 | ₩97,404 | ₩97,872 | ₩97,163 | ₩97,391 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩98,206 | ₩98,206 | ₩98,206 | ₩98,206 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩98,606 | ₩98,874 | ₩98,206 | ₩98,526 | -0.08% | 1.8천 |
|---|
| 2026.05.14 | ₩98,606 | ₩99,395 | ₩98,606 | ₩99,395 | +0.80% | 1.4천 |
|---|
| 2026.05.13 | ₩98,874 | ₩98,874 | ₩98,473 | ₩98,620 | -0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩97,938 | ₩98,874 | ₩97,938 | ₩98,874 | +0.95% | 1.4천 |
|---|
| 2026.05.11 | ₩98,874 | ₩99,956 | ₩98,072 | ₩99,395 | +0.53% | 3.9천 |
|---|
| 2026.05.08 | ₩100,143 | ₩100,143 | ₩100,143 | ₩100,143 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩99,876 | ₩100,143 | ₩99,408 | ₩100,143 | +0.27% | 700 |
|---|
| 2026.05.06 | ₩99,208 | ₩100,143 | ₩99,208 | ₩100,143 | +0.94% | 1.8만 |
|---|
| 2026.05.05 | ₩98,206 | ₩99,555 | ₩96,816 | ₩99,528 | +1.35% | 1.9만 |
|---|
| 2026.05.04 | ₩98,927 | ₩100,143 | ₩98,272 | ₩99,408 | +0.49% | 5.3천 |
|---|
| 2026.05.01 | ₩99,876 | ₩100,196 | ₩99,582 | ₩100,196 | +0.32% | 5.4천 |
|---|
| 2026.04.30 | ₩100,170 | ₩100,517 | ₩100,116 | ₩100,410 | +0.24% | 1.1천 |
|---|
| 2026.04.29 | ₩99,876 | ₩100,651 | ₩99,876 | ₩100,410 | +0.54% | 4.1천 |
|---|
| 2026.04.28 | ₩100,878 | ₩104,926 | ₩99,876 | ₩100,530 | -0.34% | 9.1천 |
|---|
| 2026.04.27 | ₩99,542 | ₩100,544 | ₩99,542 | ₩100,544 | +1.01% | 6천 |
|---|
| 2026.04.24 | ₩98,206 | ₩99,542 | ₩98,192 | ₩99,274 | +1.09% | 3.8천 |
|---|
| 2026.04.23 | ₩98,206 | ₩98,473 | ₩97,537 | ₩97,805 | -0.41% | 7.6천 |
|---|
| 2026.04.22 | ₩98,807 | ₩98,807 | ₩97,938 | ₩98,192 | -0.62% | 1.7만 |
|---|
| 2026.04.21 | ₩98,112 | ₩99,208 | ₩98,112 | ₩98,219 | +0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩97,537 | ₩98,112 | ₩94,892 | ₩98,099 | +0.58% | 2.3천 |
|---|
| 2026.04.17 | ₩92,193 | ₩96,201 | ₩92,193 | ₩96,201 | +4.35% | 1.5만 |
|---|
| 2026.04.16 | ₩92,193 | ₩92,193 | ₩91,565 | ₩91,565 | -0.68% | 200 |
|---|
| 2026.04.15 | ₩92,193 | ₩92,193 | ₩91,191 | ₩91,191 | -1.09% | 1.5천 |
|---|
| 2026.04.14 | ₩89,935 | ₩91,899 | ₩89,534 | ₩91,899 | +2.18% | 3.4천 |
|---|
| 2026.04.13 | ₩91,525 | ₩91,846 | ₩91,525 | ₩91,846 | +0.35% | 200 |
|---|
| 2026.04.10 | ₩91,525 | ₩91,525 | ₩91,525 | ₩91,525 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩91,525 | ₩92,821 | ₩91,525 | ₩91,525 | 0.00% | 5.2천 |
|---|
| 2026.04.08 | ₩92,059 | ₩94,344 | ₩91,137 | ₩91,525 | -0.58% | 1.4만 |
|---|
| 2026.04.07 | ₩91,057 | ₩92,153 | ₩91,057 | ₩91,191 | +0.15% | 2.5천 |
|---|
| 2026.04.06 | ₩91,859 | ₩92,086 | ₩91,057 | ₩91,391 | -0.51% | 4천 |
|---|
| 2026.04.02 | ₩90,723 | ₩91,391 | ₩89,922 | ₩91,391 | +0.74% | 3.3천 |
|---|
| 2026.04.01 | ₩91,525 | ₩91,525 | ₩90,857 | ₩91,391 | -0.15% | 2.4천 |
|---|
| 2026.03.31 | ₩90,857 | ₩91,525 | ₩90,202 | ₩90,843 | -0.01% | 2.3천 |
|---|
| 2026.03.30 | ₩90,857 | ₩90,857 | ₩89,922 | ₩90,843 | -0.01% | 1.4만 |
|---|
| 2026.03.27 | ₩90,830 | ₩90,843 | ₩90,456 | ₩90,843 | +0.01% | 4.9만 |
|---|
| 2026.03.26 | ₩90,843 | ₩90,843 | ₩89,922 | ₩90,710 | -0.15% | 1.6천 |
|---|
| 2026.03.25 | ₩90,710 | ₩90,710 | ₩90,710 | ₩90,710 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩89,922 | ₩90,857 | ₩89,734 | ₩90,843 | +1.03% | 4.5천 |
|---|
| 2026.03.23 | ₩89,841 | ₩91,993 | ₩89,841 | ₩91,993 | +2.39% | 900 |
|---|
| 2026.03.20 | ₩87,089 | ₩89,841 | ₩87,089 | ₩89,841 | +3.16% | 1.1천 |
|---|
| 2026.03.19 | ₩88,893 | ₩89,922 | ₩88,185 | ₩89,922 | +1.16% | 900 |
|---|
| 2026.03.18 | ₩88,358 | ₩89,481 | ₩88,358 | ₩89,481 | +1.27% | 800 |
|---|
| 2026.03.17 | ₩88,185 | ₩89,922 | ₩88,185 | ₩89,922 | +1.97% | 3.6천 |
|---|
| 2026.03.16 | ₩88,452 | ₩90,015 | ₩88,198 | ₩89,387 | +1.06% | 3.4천 |
|---|
| 2026.03.13 | ₩88,051 | ₩90,149 | ₩88,051 | ₩88,452 | +0.46% | 4천 |
|---|
| 2026.03.12 | ₩89,521 | ₩90,656 | ₩87,396 | ₩88,452 | -1.19% | 7.1천 |
|---|
| 2026.03.11 | ₩89,935 | ₩90,777 | ₩89,521 | ₩90,162 | +0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩90,656 | ₩90,656 | ₩90,656 | ₩90,656 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩90,456 | ₩90,656 | ₩88,853 | ₩90,656 | +0.22% | 800 |
|---|
| 2026.03.06 | ₩88,853 | ₩90,777 | ₩88,853 | ₩89,855 | +1.13% | 2.7천 |
|---|
| 2026.03.05 | ₩88,853 | ₩90,509 | ₩88,853 | ₩90,509 | +1.86% | 1.7천 |
|---|
| 2026.03.04 | ₩89,521 | ₩90,590 | ₩87,102 | ₩90,590 | +1.19% | 1.3천 |
|---|
| 2026.03.03 | ₩88,986 | ₩90,777 | ₩87,102 | ₩90,710 | +1.94% | 1.7천 |
|---|
| 2026.03.02 | ₩88,986 | ₩90,710 | ₩88,986 | ₩90,710 | +1.94% | 500 |
|---|
| 2026.02.27 | ₩87,904 | ₩89,908 | ₩87,182 | ₩88,853 | +1.08% | 6.5천 |
|---|
| 2026.02.26 | ₩87,904 | ₩88,185 | ₩87,904 | ₩88,185 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩87,904 | ₩87,904 | ₩87,904 | ₩87,904 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩87,383 | ₩87,904 | ₩86,862 | ₩87,904 | +0.60% | 400 |
|---|
| 2026.02.23 | ₩87,383 | ₩87,917 | ₩87,383 | ₩87,917 | +0.61% | 600 |
|---|
| 2026.02.20 | ₩87,383 | ₩88,051 | ₩86,848 | ₩87,904 | +0.60% | 5.4천 |
|---|
| 2026.02.19 | ₩87,530 | ₩87,530 | ₩87,530 | ₩87,530 | 0.00% | 800 |
|---|
| 2026.02.18 | ₩88,144 | ₩88,144 | ₩88,144 | ₩88,144 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩87,476 | ₩87,517 | ₩87,476 | ₩87,517 | +0.05% | 500 |
|---|
| 2026.02.13 | ₩86,848 | ₩86,848 | ₩85,673 | ₩86,848 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩86,180 | ₩86,848 | ₩85,526 | ₩86,848 | +0.78% | 3천 |
|---|
| 2026.02.11 | ₩86,595 | ₩86,848 | ₩85,512 | ₩86,327 | -0.31% | 2.5천 |
|---|
| 2026.02.10 | ₩85,846 | ₩87,770 | ₩85,846 | ₩86,327 | +0.56% | 2.6천 |
|---|
| 2026.02.09 | ₩86,848 | ₩86,848 | ₩85,846 | ₩86,514 | -0.38% | 6.4천 |
|---|
| 2026.02.06 | ₩85,512 | ₩87,383 | ₩84,377 | ₩85,846 | +0.39% | 1.1만 |
|---|
| 2026.02.05 | ₩85,512 | ₩86,715 | ₩83,602 | ₩85,512 | 0.00% | 2.6천 |
|---|
| 2026.02.04 | ₩81,464 | ₩85,512 | ₩81,464 | ₩85,512 | +4.97% | 6.4천 |
|---|
| 2026.02.03 | ₩80,823 | ₩81,464 | ₩80,315 | ₩81,304 | +0.60% | 3.3천 |
|---|
| 2026.02.02 | ₩79,633 | ₩80,836 | ₩79,633 | ₩80,769 | +1.43% | 8.6천 |
|---|
| 2026.01.30 | ₩79,500 | ₩80,168 | ₩79,500 | ₩80,168 | +0.84% | 3.4천 |
|---|
| 2026.01.29 | ₩79,633 | ₩80,154 | ₩79,366 | ₩80,154 | +0.65% | 2.1천 |
|---|
| 2026.01.28 | ₩79,901 | ₩80,168 | ₩79,446 | ₩80,168 | +0.33% | 6.3천 |
|---|
| 2026.01.27 | ₩78,618 | ₩80,168 | ₩78,618 | ₩80,168 | +1.97% | 4.4천 |
|---|
| 2026.01.26 | ₩80,435 | ₩80,502 | ₩77,629 | ₩80,168 | -0.33% | 9.5천 |
|---|
| 2026.01.23 | ₩80,168 | ₩80,488 | ₩78,845 | ₩79,967 | -0.25% | 8천 |
|---|
| 2026.01.22 | ₩79,486 | ₩80,168 | ₩79,299 | ₩79,834 | +0.44% | 1.5만 |
|---|
| 2026.01.21 | ₩78,164 | ₩79,500 | ₩78,164 | ₩79,166 | +1.28% | 2만 |
|---|
| 2026.01.20 | ₩78,164 | ₩78,164 | ₩77,830 | ₩78,150 | -0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩76,868 | ₩77,830 | ₩76,868 | ₩77,830 | +1.25% | 2.1만 |
|---|
| 2026.01.15 | ₩76,493 | ₩76,868 | ₩76,493 | ₩76,868 | +0.49% | 2만 |
|---|
| 2026.01.14 | ₩76,694 | ₩76,694 | ₩76,694 | ₩76,694 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩76,493 | ₩76,694 | ₩76,373 | ₩76,694 | +0.26% | 1.2만 |
|---|
| 2026.01.12 | ₩76,453 | ₩76,827 | ₩76,293 | ₩76,827 | +0.49% | 4.5만 |
|---|
| 2026.01.09 | ₩76,493 | ₩76,614 | ₩76,453 | ₩76,493 | 0.00% | 5.4천 |
|---|
| 2026.01.08 | ₩76,493 | ₩76,868 | ₩76,346 | ₩76,627 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩76,868 | ₩76,868 | ₩76,574 | ₩76,854 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩76,493 | ₩76,627 | ₩76,493 | ₩76,627 | +0.17% | 3.3천 |
|---|
| 2026.01.05 | ₩76,427 | ₩76,667 | ₩76,093 | ₩76,093 | -0.44% | 9천 |
|---|
| 2026.01.02 | ₩76,293 | ₩76,868 | ₩76,159 | ₩76,159 | -0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩76,868 | ₩76,868 | ₩76,213 | ₩76,868 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩76,360 | ₩76,868 | ₩76,360 | ₩76,787 | +0.56% | 2.5천 |
|---|
| 2025.12.29 | ₩76,293 | ₩76,868 | ₩76,293 | ₩76,868 | +0.75% | 700 |
|---|
| 2025.12.26 | ₩76,493 | ₩76,493 | ₩76,493 | ₩76,493 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩76,493 | ₩76,493 | ₩76,493 | ₩76,493 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩76,427 | ₩76,827 | ₩76,427 | ₩76,493 | +0.09% | 2.5천 |
|---|
| 2025.12.22 | ₩76,694 | ₩76,694 | ₩76,654 | ₩76,694 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩76,761 | ₩76,761 | ₩76,761 | ₩76,761 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩76,827 | ₩76,827 | ₩76,827 | ₩76,827 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,026 | ₩76,881 | ₩76,026 | ₩76,881 | +1.12% | 2.3만 |
|---|
| 2025.12.16 | ₩76,881 | ₩76,881 | ₩76,159 | ₩76,159 | -0.94% | 1.3만 |
|---|
| 2025.12.15 | ₩76,881 | ₩76,881 | ₩76,881 | ₩76,881 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩76,133 | ₩76,480 | ₩76,026 | ₩76,480 | +0.46% | 4.7천 |
|---|
| 2025.12.11 | ₩75,157 | ₩75,999 | ₩75,157 | ₩75,892 | +0.98% | 4.8천 |
|---|
| 2025.12.10 | ₩74,823 | ₩75,612 | ₩74,623 | ₩75,612 | +1.05% | 3.2천 |
|---|
| 2025.12.09 | ₩75,625 | ₩76,133 | ₩74,690 | ₩74,690 | -1.24% | 2.8천 |
|---|
| 2025.12.08 | ₩75,759 | ₩76,146 | ₩74,623 | ₩76,133 | +0.49% | 2.3천 |
|---|
| 2025.12.05 | ₩75,892 | ₩75,892 | ₩75,892 | ₩75,892 | 0.00% | 1.3천 |
|---|
| 2025.12.04 | ₩76,400 | ₩76,400 | ₩74,903 | ₩75,825 | -0.75% | 4.4천 |
|---|
| 2025.12.03 | ₩76,881 | ₩76,881 | ₩76,427 | ₩76,467 | -0.54% | 1천 |
|---|
| 2025.12.02 | ₩76,012 | ₩76,881 | ₩76,012 | ₩76,827 | +1.07% | 1.7천 |
|---|
| 2025.12.01 | ₩76,761 | ₩76,881 | ₩76,734 | ₩76,881 | +0.16% | 5.1천 |
|---|
| 2025.11.28 | ₩76,427 | ₩76,547 | ₩76,427 | ₩76,547 | +0.16% | 1.8천 |
|---|
| 2025.11.26 | ₩75,050 | ₩76,747 | ₩75,050 | ₩76,427 | +1.83% | 5.7천 |
|---|
| 2025.11.25 | ₩74,823 | ₩75,050 | ₩74,823 | ₩75,050 | +0.30% | 400 |
|---|
| 2025.11.24 | ₩75,050 | ₩75,050 | ₩75,050 | ₩75,050 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩74,022 | ₩74,810 | ₩73,888 | ₩74,810 | +1.06% | 1.6천 |
|---|
| 2025.11.20 | ₩74,422 | ₩74,783 | ₩73,955 | ₩74,382 | -0.05% | 1.6만 |
|---|
| 2025.11.19 | ₩74,289 | ₩74,690 | ₩73,647 | ₩74,422 | +0.18% | 8.4천 |
|---|
| 2025.11.18 | ₩74,289 | ₩74,823 | ₩74,035 | ₩74,289 | 0.00% | 8.3천 |
|---|
| 2025.11.17 | ₩75,505 | ₩75,572 | ₩74,022 | ₩74,422 | -1.43% | 2.3만 |
|---|
| 2025.11.14 | ₩75,772 | ₩75,772 | ₩75,558 | ₩75,732 | -0.05% | 7.5천 |
|---|
| 2025.11.13 | ₩76,226 | ₩76,226 | ₩75,825 | ₩75,825 | -0.53% | 5.5천 |
|---|
| 2025.11.12 | ₩75,759 | ₩76,240 | ₩75,759 | ₩76,026 | +0.35% | 4.2천 |
|---|
| 2025.11.11 | ₩75,692 | ₩76,026 | ₩75,692 | ₩75,892 | +0.26% | 3.2천 |
|---|
| 2025.11.10 | ₩75,919 | ₩76,026 | ₩75,678 | ₩75,732 | -0.25% | 7.8천 |
|---|
| 2025.11.07 | ₩75,892 | ₩75,919 | ₩75,491 | ₩75,678 | -0.28% | 1.2만 |
|---|
| 2025.11.06 | ₩76,159 | ₩76,159 | ₩76,026 | ₩76,026 | -0.18% | 3.4천 |
|---|
| 2025.11.05 | ₩76,293 | ₩76,427 | ₩76,226 | ₩76,360 | +0.09% | 3.6천 |
|---|
| 2025.11.04 | ₩76,159 | ₩76,493 | ₩76,159 | ₩76,360 | +0.26% | 3.3천 |
|---|
| 2025.11.03 | ₩76,159 | ₩76,427 | ₩76,159 | ₩76,413 | +0.33% | 5천 |
|---|
| 2025.10.31 | ₩76,814 | ₩76,814 | ₩76,627 | ₩76,627 | -0.24% | 6.1천 |
|---|
| 2025.10.30 | ₩76,534 | ₩76,814 | ₩76,159 | ₩76,467 | -0.09% | 2천 |
|---|
| 2025.10.29 | ₩76,534 | ₩76,534 | ₩76,534 | ₩76,534 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩76,680 | ₩76,814 | ₩76,427 | ₩76,534 | -0.19% | 4천 |
|---|
| 2025.10.27 | ₩76,280 | ₩76,854 | ₩76,266 | ₩76,600 | +0.42% | 6.1천 |
|---|
| 2025.10.24 | ₩76,159 | ₩77,482 | ₩76,159 | ₩76,493 | +0.44% | 1.1만 |
|---|
| 2025.10.23 | ₩74,022 | ₩76,159 | ₩74,022 | ₩76,159 | +2.89% | 2.5천 |
|---|
| 2025.10.22 | ₩73,474 | ₩74,022 | ₩73,474 | ₩74,022 | +0.75% | 3.9천 |
|---|
| 2025.10.21 | ₩73,941 | ₩73,941 | ₩73,153 | ₩73,474 | -0.63% | 4.2천 |
|---|
| 2025.10.20 | ₩73,233 | ₩73,941 | ₩73,233 | ₩73,821 | +0.80% | 7.4천 |
|---|
| 2025.10.17 | ₩77,629 | ₩77,896 | ₩72,752 | ₩73,848 | -4.87% | 3.3만 |
|---|
| 2025.10.16 | ₩78,564 | ₩78,818 | ₩77,562 | ₩77,896 | -0.85% | 1.1만 |
|---|
| 2025.10.15 | ₩79,259 | ₩79,259 | ₩78,297 | ₩78,832 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩79,500 | ₩79,500 | ₩78,979 | ₩79,366 | -0.17% | 3천 |
|---|
| 2025.10.13 | ₩79,553 | ₩79,553 | ₩78,832 | ₩79,486 | -0.08% | 8.4천 |
|---|
| 2025.10.10 | ₩79,379 | ₩79,473 | ₩78,164 | ₩79,366 | -0.02% | 8천 |
|---|