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 | ₩115,218 | ₩115,258 | ₩113,425 | ₩114,054 | -1.01% | 7.8만 |
| 2026.10.08 | ₩115,018 | ₩115,727 | ₩114,215 | ₩114,295 | -0.63% | 6.9만 |
| 2026.10.07 | ₩115,191 | ₩116,061 | ₩114,643 | ₩115,004 | -0.16% | 9만 |
| 2026.10.06 | ₩116,128 | ₩116,516 | ₩114,563 | ₩115,339 | -0.68% | 9.7만 |
| 2026.10.05 | ₩116,743 | ₩116,797 | ₩114,750 | ₩115,526 | -1.04% | 9.7만 |
| 2026.10.02 | ₩115,633 | ₩116,730 | ₩115,633 | ₩116,262 | +0.54% | 11.7만 |
| 2026.10.01 | ₩113,787 | ₩114,723 | ₩112,315 | ₩114,643 | +0.75% | 12.8만 |
| 2026.09.30 | ₩114,054 | ₩115,539 | ₩113,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,787 |
| -0.23% |
| 5.1만 |
| 2026.09.29 | ₩114,589 | ₩115,927 | ₩113,827 | ₩113,920 | -0.58% | 8.6만 |
|---|
| 2026.09.28 | ₩115,780 | ₩116,396 | ₩114,389 | ₩114,790 | -0.86% | 7.3만 |
|---|
| 2026.09.25 | ₩115,753 | ₩116,061 | ₩114,790 | ₩115,392 | -0.31% | 11만 |
|---|
| 2026.09.24 | ₩117,145 | ₩119,138 | ₩114,683 | ₩114,777 | -2.02% | 12.7만 |
|---|
| 2026.09.23 | ₩118,737 | ₩119,580 | ₩116,476 | ₩116,730 | -1.69% | 10.8만 |
|---|
| 2026.09.22 | ₩118,844 | ₩119,727 | ₩117,466 | ₩118,335 | -0.43% | 21.7만 |
|---|
| 2026.09.21 | ₩119,740 | ₩120,463 | ₩118,028 | ₩118,215 | -1.27% | 15.2만 |
|---|
| 2026.09.18 | ₩121,265 | ₩121,881 | ₩118,924 | ₩119,178 | -1.72% | 44.8만 |
|---|
| 2026.09.17 | ₩121,078 | ₩122,001 | ₩118,536 | ₩121,025 | -0.04% | 16.6만 |
|---|
| 2026.09.16 | ₩120,409 | ₩122,082 | ₩120,342 | ₩121,078 | +0.56% | 25.5만 |
|---|
| 2026.09.15 | ₩120,610 | ₩122,055 | ₩119,071 | ₩120,061 | -0.45% | 11.7만 |
|---|
| 2026.09.14 | ₩121,546 | ₩122,884 | ₩121,546 | ₩122,015 | +0.39% | 20.1만 |
|---|
| 2026.09.11 | ₩121,640 | ₩122,670 | ₩120,637 | ₩121,546 | -0.08% | 19.9만 |
|---|
| 2026.09.10 | ₩120,744 | ₩123,205 | ₩120,489 | ₩121,600 | +0.71% | 27.4만 |
|---|
| 2026.09.09 | ₩121,613 | ₩121,814 | ₩117,760 | ₩121,158 | -0.37% | 22.2만 |
|---|
| 2026.09.08 | ₩120,543 | ₩122,322 | ₩120,409 | ₩121,694 | +0.95% | 38.7만 |
|---|
| 2026.09.04 | ₩119,740 | ₩121,225 | ₩119,406 | ₩120,543 | +0.67% | 8.8만 |
|---|
| 2026.09.03 | ₩119,673 | ₩120,155 | ₩119,004 | ₩119,740 | +0.06% | 8만 |
|---|
| 2026.09.02 | ₩118,790 | ₩119,887 | ₩118,402 | ₩119,192 | +0.34% | 7.3만 |
|---|
| 2026.09.01 | ₩118,670 | ₩119,098 | ₩118,068 | ₩118,402 | -0.23% | 4.6만 |
|---|
| 2026.08.31 | ₩118,603 | ₩118,723 | ₩118,068 | ₩118,670 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩118,269 | ₩118,978 | ₩118,135 | ₩118,670 | +0.34% | 4.4만 |
|---|
| 2026.08.27 | ₩118,804 | ₩118,804 | ₩118,135 | ₩118,135 | -0.56% | 1.9만 |
|---|
| 2026.08.26 | ₩118,790 | ₩118,790 | ₩118,188 | ₩118,416 | -0.32% | 2만 |
|---|
| 2026.08.25 | ₩118,938 | ₩119,205 | ₩116,971 | ₩118,349 | -0.49% | 3.6만 |
|---|
| 2026.08.24 | ₩117,600 | ₩118,938 | ₩117,198 | ₩118,402 | +0.68% | 2.9만 |
|---|
| 2026.08.21 | ₩117,198 | ₩117,600 | ₩117,198 | ₩117,345 | +0.13% | 1.2만 |
|---|
| 2026.08.20 | ₩117,332 | ₩117,332 | ₩116,315 | ₩116,663 | -0.57% | 2.6만 |
|---|
| 2026.08.19 | ₩117,065 | ₩117,774 | ₩116,503 | ₩116,757 | -0.26% | 3.8만 |
|---|
| 2026.08.18 | ₩116,931 | ₩117,065 | ₩116,730 | ₩116,837 | -0.08% | 3.5만 |
|---|
| 2026.08.17 | ₩116,248 | ₩117,051 | ₩116,008 | ₩116,409 | +0.14% | 3.3만 |
|---|
| 2026.08.14 | ₩115,593 | ₩115,994 | ₩115,593 | ₩115,860 | +0.23% | 1.5만 |
|---|
| 2026.08.13 | ₩114,924 | ₩116,128 | ₩114,710 | ₩115,860 | +0.81% | 1.8만 |
|---|
| 2026.08.12 | ₩114,723 | ₩114,803 | ₩114,322 | ₩114,536 | -0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩114,402 | ₩115,058 | ₩114,389 | ₩114,536 | +0.12% | 1.5만 |
|---|
| 2026.08.10 | ₩115,058 | ₩115,191 | ₩114,228 | ₩114,228 | -0.72% | 1.4만 |
|---|
| 2026.08.07 | ₩114,790 | ₩115,927 | ₩114,389 | ₩114,803 | +0.01% | 1.8만 |
|---|
| 2026.08.06 | ₩115,138 | ₩116,396 | ₩114,402 | ₩114,402 | -0.64% | 3만 |
|---|
| 2026.08.05 | ₩115,058 | ₩115,218 | ₩114,723 | ₩114,737 | -0.28% | 4.2천 |
|---|
| 2026.08.04 | ₩116,382 | ₩116,382 | ₩113,854 | ₩114,589 | -1.54% | 2만 |
|---|
| 2026.08.03 | ₩113,640 | ₩115,432 | ₩113,640 | ₩114,656 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩112,382 | ₩113,720 | ₩111,713 | ₩112,516 | +0.12% | 3.6만 |
|---|
| 2026.07.30 | ₩114,723 | ₩114,723 | ₩111,713 | ₩111,713 | -2.62% | 1.9천 |
|---|
| 2026.07.29 | ₩108,770 | ₩111,392 | ₩108,770 | ₩110,375 | +1.48% | 3.9천 |
|---|
| 2026.07.28 | ₩108,703 | ₩108,703 | ₩108,703 | ₩108,703 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩108,703 | ₩108,703 | ₩108,703 | ₩108,703 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩107,833 | ₩108,689 | ₩107,833 | ₩108,689 | +0.79% | 500 |
|---|
| 2026.07.23 | ₩107,699 | ₩107,699 | ₩107,699 | ₩107,699 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩107,699 | ₩107,699 | ₩107,699 | ₩107,699 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩107,699 | ₩107,699 | ₩107,699 | ₩107,699 | 0.00% | 2.8만 |
|---|
| 2026.07.20 | ₩107,030 | ₩109,037 | ₩107,030 | ₩107,512 | +0.45% | 1.2만 |
|---|
| 2026.07.17 | ₩106,348 | ₩106,402 | ₩106,348 | ₩106,361 | +0.01% | 7.2천 |
|---|
| 2026.07.16 | ₩107,097 | ₩108,890 | ₩106,027 | ₩106,683 | -0.39% | 8.5천 |
|---|
| 2026.07.15 | ₩103,686 | ₩107,030 | ₩103,686 | ₩107,030 | +3.23% | 2.9천 |
|---|
| 2026.07.14 | ₩98,856 | ₩105,425 | ₩98,829 | ₩103,017 | +4.21% | 1.7만 |
|---|
| 2026.07.13 | ₩98,548 | ₩98,722 | ₩98,548 | ₩98,669 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩98,990 | ₩99,538 | ₩97,732 | ₩99,538 | +0.55% | 8.2천 |
|---|
| 2026.07.09 | ₩98,936 | ₩99,578 | ₩98,468 | ₩99,578 | +0.65% | 1.3천 |
|---|
| 2026.07.08 | ₩99,083 | ₩99,311 | ₩98,936 | ₩99,311 | +0.23% | 4.9천 |
|---|
| 2026.07.07 | ₩99,739 | ₩99,899 | ₩99,070 | ₩99,324 | -0.42% | 4.1천 |
|---|
| 2026.07.06 | ₩99,739 | ₩100,060 | ₩99,739 | ₩100,060 | +0.32% | 2.3천 |
|---|
| 2026.07.02 | ₩99,739 | ₩99,739 | ₩99,739 | ₩99,739 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩99,364 | ₩99,739 | ₩99,003 | ₩99,739 | +0.38% | 1.5천 |
|---|
| 2026.06.30 | ₩98,936 | ₩99,003 | ₩98,936 | ₩99,003 | +0.07% | 300 |
|---|
| 2026.06.29 | ₩99,137 | ₩99,137 | ₩98,535 | ₩98,936 | -0.20% | 3.1천 |
|---|
| 2026.06.26 | ₩101,197 | ₩101,612 | ₩100,073 | ₩100,073 | -1.11% | 1.3만 |
|---|
| 2026.06.25 | ₩101,612 | ₩101,612 | ₩101,612 | ₩101,612 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩100,007 | ₩101,639 | ₩99,672 | ₩101,612 | +1.61% | 1.6천 |
|---|
| 2026.06.23 | ₩100,341 | ₩101,532 | ₩100,007 | ₩101,532 | +1.19% | 1천 |
|---|
| 2026.06.22 | ₩100,836 | ₩101,532 | ₩100,341 | ₩101,532 | +0.69% | 600 |
|---|
| 2026.06.18 | ₩100,836 | ₩100,836 | ₩100,836 | ₩100,836 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩100,341 | ₩100,341 | ₩100,341 | ₩100,341 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩100,007 | ₩100,127 | ₩100,007 | ₩100,127 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩98,936 | ₩99,966 | ₩98,401 | ₩99,966 | +1.04% | 700 |
|---|
| 2026.06.12 | ₩99,672 | ₩100,127 | ₩99,672 | ₩100,127 | +0.46% | 1.2천 |
|---|
| 2026.06.11 | ₩98,307 | ₩99,003 | ₩98,307 | ₩99,003 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩96,475 | ₩97,759 | ₩96,475 | ₩97,759 | +1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩96,194 | ₩97,251 | ₩96,194 | ₩97,251 | +1.10% | 4.6천 |
|---|
| 2026.06.08 | ₩96,327 | ₩96,595 | ₩96,327 | ₩96,595 | +0.28% | 1천 |
|---|
| 2026.06.05 | ₩95,859 | ₩96,260 | ₩95,859 | ₩96,260 | +0.42% | 300 |
|---|
| 2026.06.04 | ₩95,993 | ₩96,595 | ₩95,859 | ₩96,260 | +0.28% | 3.4천 |
|---|
| 2026.06.03 | ₩97,264 | ₩97,264 | ₩96,220 | ₩96,461 | -0.83% | 8.9천 |
|---|
| 2026.06.02 | ₩96,996 | ₩97,264 | ₩96,996 | ₩97,197 | +0.21% | 6천 |
|---|
| 2026.06.01 | ₩97,063 | ₩97,130 | ₩96,996 | ₩96,996 | -0.07% | 1.2천 |
|---|
| 2026.05.29 | ₩97,465 | ₩97,665 | ₩96,863 | ₩97,398 | -0.07% | 5.1천 |
|---|
| 2026.05.28 | ₩97,264 | ₩97,665 | ₩96,863 | ₩97,264 | 0.00% | 7.4천 |
|---|
| 2026.05.27 | ₩97,665 | ₩97,665 | ₩97,665 | ₩97,665 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩97,344 | ₩98,241 | ₩97,143 | ₩98,241 | +0.92% | 1.7천 |
|---|
| 2026.05.22 | ₩97,585 | ₩98,053 | ₩97,585 | ₩98,053 | +0.48% | 400 |
|---|
| 2026.05.21 | ₩97,130 | ₩98,281 | ₩97,130 | ₩98,281 | +1.18% | 1.1천 |
|---|
| 2026.05.20 | ₩97,665 | ₩98,200 | ₩97,665 | ₩98,200 | +0.55% | 900 |
|---|
| 2026.05.19 | ₩97,531 | ₩98,000 | ₩97,291 | ₩97,518 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩98,334 | ₩98,334 | ₩98,334 | ₩98,334 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩98,736 | ₩99,003 | ₩98,334 | ₩98,655 | -0.08% | 1.8천 |
|---|
| 2026.05.14 | ₩98,736 | ₩99,525 | ₩98,736 | ₩99,525 | +0.80% | 1.4천 |
|---|
| 2026.05.13 | ₩99,003 | ₩99,003 | ₩98,602 | ₩98,749 | -0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩98,067 | ₩99,003 | ₩98,067 | ₩99,003 | +0.95% | 1.4천 |
|---|
| 2026.05.11 | ₩99,003 | ₩100,087 | ₩98,200 | ₩99,525 | +0.53% | 3.9천 |
|---|
| 2026.05.08 | ₩100,274 | ₩100,274 | ₩100,274 | ₩100,274 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩100,007 | ₩100,274 | ₩99,538 | ₩100,274 | +0.27% | 700 |
|---|
| 2026.05.06 | ₩99,338 | ₩100,274 | ₩99,338 | ₩100,274 | +0.94% | 1.8만 |
|---|
| 2026.05.05 | ₩98,334 | ₩99,685 | ₩96,943 | ₩99,659 | +1.35% | 1.9만 |
|---|
| 2026.05.04 | ₩99,057 | ₩100,274 | ₩98,401 | ₩99,538 | +0.49% | 5.3천 |
|---|
| 2026.05.01 | ₩100,007 | ₩100,328 | ₩99,712 | ₩100,328 | +0.32% | 5.4천 |
|---|
| 2026.04.30 | ₩100,301 | ₩100,649 | ₩100,247 | ₩100,542 | +0.24% | 1.1천 |
|---|
| 2026.04.29 | ₩100,007 | ₩100,783 | ₩100,007 | ₩100,542 | +0.54% | 4.1천 |
|---|
| 2026.04.28 | ₩101,010 | ₩105,064 | ₩100,007 | ₩100,662 | -0.34% | 9.1천 |
|---|
| 2026.04.27 | ₩99,672 | ₩100,675 | ₩99,672 | ₩100,675 | +1.01% | 6천 |
|---|
| 2026.04.24 | ₩98,334 | ₩99,672 | ₩98,321 | ₩99,404 | +1.09% | 3.8천 |
|---|
| 2026.04.23 | ₩98,334 | ₩98,602 | ₩97,665 | ₩97,933 | -0.41% | 7.6천 |
|---|
| 2026.04.22 | ₩98,936 | ₩98,936 | ₩98,067 | ₩98,321 | -0.62% | 1.7만 |
|---|
| 2026.04.21 | ₩98,241 | ₩99,338 | ₩98,241 | ₩98,348 | +0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩97,665 | ₩98,241 | ₩95,016 | ₩98,227 | +0.58% | 2.3천 |
|---|
| 2026.04.17 | ₩92,314 | ₩96,327 | ₩92,314 | ₩96,327 | +4.35% | 1.5만 |
|---|
| 2026.04.16 | ₩92,314 | ₩92,314 | ₩91,685 | ₩91,685 | -0.68% | 200 |
|---|
| 2026.04.15 | ₩92,314 | ₩92,314 | ₩91,310 | ₩91,310 | -1.09% | 1.5천 |
|---|
| 2026.04.14 | ₩90,053 | ₩92,019 | ₩89,651 | ₩92,019 | +2.18% | 3.4천 |
|---|
| 2026.04.13 | ₩91,645 | ₩91,966 | ₩91,645 | ₩91,966 | +0.35% | 200 |
|---|
| 2026.04.10 | ₩91,645 | ₩91,645 | ₩91,645 | ₩91,645 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩91,645 | ₩92,943 | ₩91,645 | ₩91,645 | 0.00% | 5.2천 |
|---|
| 2026.04.08 | ₩92,180 | ₩94,468 | ₩91,257 | ₩91,645 | -0.58% | 1.4만 |
|---|
| 2026.04.07 | ₩91,177 | ₩92,274 | ₩91,177 | ₩91,310 | +0.15% | 2.5천 |
|---|
| 2026.04.06 | ₩91,979 | ₩92,207 | ₩91,177 | ₩91,511 | -0.51% | 4천 |
|---|
| 2026.04.02 | ₩90,842 | ₩91,511 | ₩90,039 | ₩91,511 | +0.74% | 3.3천 |
|---|
| 2026.04.01 | ₩91,645 | ₩91,645 | ₩90,976 | ₩91,511 | -0.15% | 2.4천 |
|---|
| 2026.03.31 | ₩90,976 | ₩91,645 | ₩90,320 | ₩90,962 | -0.01% | 2.3천 |
|---|
| 2026.03.30 | ₩90,976 | ₩90,976 | ₩90,039 | ₩90,962 | -0.01% | 1.4만 |
|---|
| 2026.03.27 | ₩90,949 | ₩90,962 | ₩90,574 | ₩90,962 | +0.01% | 4.9만 |
|---|
| 2026.03.26 | ₩90,962 | ₩90,962 | ₩90,039 | ₩90,829 | -0.15% | 1.6천 |
|---|
| 2026.03.25 | ₩90,829 | ₩90,829 | ₩90,829 | ₩90,829 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩90,039 | ₩90,976 | ₩89,852 | ₩90,962 | +1.03% | 4.5천 |
|---|
| 2026.03.23 | ₩89,959 | ₩92,113 | ₩89,959 | ₩92,113 | +2.39% | 900 |
|---|
| 2026.03.20 | ₩87,203 | ₩89,959 | ₩87,203 | ₩89,959 | +3.16% | 1.1천 |
|---|
| 2026.03.19 | ₩89,009 | ₩90,039 | ₩88,300 | ₩90,039 | +1.16% | 900 |
|---|
| 2026.03.18 | ₩88,474 | ₩89,598 | ₩88,474 | ₩89,598 | +1.27% | 800 |
|---|
| 2026.03.17 | ₩88,300 | ₩90,039 | ₩88,300 | ₩90,039 | +1.97% | 3.6천 |
|---|
| 2026.03.16 | ₩88,568 | ₩90,133 | ₩88,313 | ₩89,504 | +1.06% | 3.4천 |
|---|
| 2026.03.13 | ₩88,166 | ₩90,267 | ₩88,166 | ₩88,568 | +0.46% | 4천 |
|---|
| 2026.03.12 | ₩89,638 | ₩90,775 | ₩87,511 | ₩88,568 | -1.19% | 7.1천 |
|---|
| 2026.03.11 | ₩90,053 | ₩90,896 | ₩89,638 | ₩90,280 | +0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩90,775 | ₩90,775 | ₩90,775 | ₩90,775 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩90,574 | ₩90,775 | ₩88,969 | ₩90,775 | +0.22% | 800 |
|---|
| 2026.03.06 | ₩88,969 | ₩90,896 | ₩88,969 | ₩89,972 | +1.13% | 2.7천 |
|---|
| 2026.03.05 | ₩88,969 | ₩90,628 | ₩88,969 | ₩90,628 | +1.86% | 1.7천 |
|---|
| 2026.03.04 | ₩89,638 | ₩90,708 | ₩87,216 | ₩90,708 | +1.19% | 1.3천 |
|---|
| 2026.03.03 | ₩89,103 | ₩90,896 | ₩87,216 | ₩90,829 | +1.94% | 1.7천 |
|---|
| 2026.03.02 | ₩89,103 | ₩90,829 | ₩89,103 | ₩90,829 | +1.94% | 500 |
|---|
| 2026.02.27 | ₩88,019 | ₩90,026 | ₩87,297 | ₩88,969 | +1.08% | 6.5천 |
|---|
| 2026.02.26 | ₩88,019 | ₩88,300 | ₩88,019 | ₩88,300 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩88,019 | ₩88,019 | ₩88,019 | ₩88,019 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩87,497 | ₩88,019 | ₩86,976 | ₩88,019 | +0.60% | 400 |
|---|
| 2026.02.23 | ₩87,497 | ₩88,033 | ₩87,497 | ₩88,033 | +0.61% | 600 |
|---|
| 2026.02.20 | ₩87,497 | ₩88,166 | ₩86,962 | ₩88,019 | +0.60% | 5.4천 |
|---|
| 2026.02.19 | ₩87,645 | ₩87,645 | ₩87,645 | ₩87,645 | 0.00% | 800 |
|---|
| 2026.02.18 | ₩88,260 | ₩88,260 | ₩88,260 | ₩88,260 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩87,591 | ₩87,631 | ₩87,591 | ₩87,631 | +0.05% | 500 |
|---|
| 2026.02.13 | ₩86,962 | ₩86,962 | ₩85,785 | ₩86,962 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩86,293 | ₩86,962 | ₩85,638 | ₩86,962 | +0.78% | 3천 |
|---|
| 2026.02.11 | ₩86,708 | ₩86,962 | ₩85,624 | ₩86,440 | -0.31% | 2.5천 |
|---|
| 2026.02.10 | ₩85,959 | ₩87,885 | ₩85,959 | ₩86,440 | +0.56% | 2.6천 |
|---|
| 2026.02.09 | ₩86,962 | ₩86,962 | ₩85,959 | ₩86,628 | -0.38% | 6.4천 |
|---|
| 2026.02.06 | ₩85,624 | ₩87,497 | ₩84,487 | ₩85,959 | +0.39% | 1.1만 |
|---|
| 2026.02.05 | ₩85,624 | ₩86,828 | ₩83,711 | ₩85,624 | 0.00% | 2.6천 |
|---|
| 2026.02.04 | ₩81,571 | ₩85,624 | ₩81,571 | ₩85,624 | +4.97% | 6.4천 |
|---|
| 2026.02.03 | ₩80,928 | ₩81,571 | ₩80,420 | ₩81,410 | +0.60% | 3.3천 |
|---|
| 2026.02.02 | ₩79,738 | ₩80,942 | ₩79,738 | ₩80,875 | +1.43% | 8.6천 |
|---|
| 2026.01.30 | ₩79,604 | ₩80,273 | ₩79,604 | ₩80,273 | +0.84% | 3.4천 |
|---|
| 2026.01.29 | ₩79,738 | ₩80,259 | ₩79,470 | ₩80,259 | +0.65% | 2.1천 |
|---|
| 2026.01.28 | ₩80,005 | ₩80,273 | ₩79,550 | ₩80,273 | +0.33% | 6.3천 |
|---|
| 2026.01.27 | ₩78,721 | ₩80,273 | ₩78,721 | ₩80,273 | +1.97% | 4.4천 |
|---|
| 2026.01.26 | ₩80,540 | ₩80,607 | ₩77,731 | ₩80,273 | -0.33% | 9.5천 |
|---|
| 2026.01.23 | ₩80,273 | ₩80,594 | ₩78,948 | ₩80,072 | -0.25% | 8천 |
|---|
| 2026.01.22 | ₩79,590 | ₩80,273 | ₩79,403 | ₩79,938 | +0.44% | 1.5만 |
|---|
| 2026.01.21 | ₩78,266 | ₩79,604 | ₩78,266 | ₩79,269 | +1.28% | 2만 |
|---|
| 2026.01.20 | ₩78,266 | ₩78,266 | ₩77,932 | ₩78,253 | -0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩76,968 | ₩77,932 | ₩76,968 | ₩77,932 | +1.25% | 2.1만 |
|---|
| 2026.01.15 | ₩76,594 | ₩76,968 | ₩76,594 | ₩76,968 | +0.49% | 2만 |
|---|
| 2026.01.14 | ₩76,794 | ₩76,794 | ₩76,794 | ₩76,794 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩76,594 | ₩76,794 | ₩76,473 | ₩76,794 | +0.26% | 1.2만 |
|---|
| 2026.01.12 | ₩76,553 | ₩76,928 | ₩76,393 | ₩76,928 | +0.49% | 4.5만 |
|---|
| 2026.01.09 | ₩76,594 | ₩76,714 | ₩76,553 | ₩76,594 | 0.00% | 5.4천 |
|---|
| 2026.01.08 | ₩76,594 | ₩76,968 | ₩76,446 | ₩76,727 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩76,968 | ₩76,968 | ₩76,674 | ₩76,955 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩76,594 | ₩76,727 | ₩76,594 | ₩76,727 | +0.17% | 3.3천 |
|---|
| 2026.01.05 | ₩76,527 | ₩76,768 | ₩76,192 | ₩76,192 | -0.44% | 9천 |
|---|
| 2026.01.02 | ₩76,393 | ₩76,968 | ₩76,259 | ₩76,259 | -0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩76,968 | ₩76,968 | ₩76,313 | ₩76,968 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩76,460 | ₩76,968 | ₩76,460 | ₩76,888 | +0.56% | 2.5천 |
|---|
| 2025.12.29 | ₩76,393 | ₩76,968 | ₩76,393 | ₩76,968 | +0.75% | 700 |
|---|
| 2025.12.26 | ₩76,594 | ₩76,594 | ₩76,594 | ₩76,594 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩76,594 | ₩76,594 | ₩76,594 | ₩76,594 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩76,527 | ₩76,928 | ₩76,527 | ₩76,594 | +0.09% | 2.5천 |
|---|
| 2025.12.22 | ₩76,794 | ₩76,794 | ₩76,754 | ₩76,794 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩76,861 | ₩76,861 | ₩76,861 | ₩76,861 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩76,928 | ₩76,928 | ₩76,928 | ₩76,928 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,125 | ₩76,982 | ₩76,125 | ₩76,982 | +1.12% | 2.3만 |
|---|
| 2025.12.16 | ₩76,982 | ₩76,982 | ₩76,259 | ₩76,259 | -0.94% | 1.3만 |
|---|
| 2025.12.15 | ₩76,982 | ₩76,982 | ₩76,982 | ₩76,982 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩76,232 | ₩76,580 | ₩76,125 | ₩76,580 | +0.46% | 4.7천 |
|---|
| 2025.12.11 | ₩75,256 | ₩76,099 | ₩75,256 | ₩75,992 | +0.98% | 4.8천 |
|---|
| 2025.12.10 | ₩74,921 | ₩75,711 | ₩74,721 | ₩75,711 | +1.05% | 3.2천 |
|---|
| 2025.12.09 | ₩75,724 | ₩76,232 | ₩74,787 | ₩74,787 | -1.24% | 2.8천 |
|---|
| 2025.12.08 | ₩75,858 | ₩76,246 | ₩74,721 | ₩76,232 | +0.49% | 2.3천 |
|---|
| 2025.12.05 | ₩75,992 | ₩75,992 | ₩75,992 | ₩75,992 | 0.00% | 1.3천 |
|---|
| 2025.12.04 | ₩76,500 | ₩76,500 | ₩75,002 | ₩75,925 | -0.75% | 4.4천 |
|---|
| 2025.12.03 | ₩76,982 | ₩76,982 | ₩76,527 | ₩76,567 | -0.54% | 1천 |
|---|
| 2025.12.02 | ₩76,112 | ₩76,982 | ₩76,112 | ₩76,928 | +1.07% | 1.7천 |
|---|
| 2025.12.01 | ₩76,861 | ₩76,982 | ₩76,834 | ₩76,982 | +0.16% | 5.1천 |
|---|
| 2025.11.28 | ₩76,527 | ₩76,647 | ₩76,527 | ₩76,647 | +0.16% | 1.8천 |
|---|
| 2025.11.26 | ₩75,149 | ₩76,848 | ₩75,149 | ₩76,527 | +1.83% | 5.7천 |
|---|
| 2025.11.25 | ₩74,921 | ₩75,149 | ₩74,921 | ₩75,149 | +0.30% | 400 |
|---|
| 2025.11.24 | ₩75,149 | ₩75,149 | ₩75,149 | ₩75,149 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩74,119 | ₩74,908 | ₩73,985 | ₩74,908 | +1.06% | 1.6천 |
|---|
| 2025.11.20 | ₩74,520 | ₩74,881 | ₩74,052 | ₩74,480 | -0.05% | 1.6만 |
|---|
| 2025.11.19 | ₩74,386 | ₩74,787 | ₩73,744 | ₩74,520 | +0.18% | 8.4천 |
|---|
| 2025.11.18 | ₩74,386 | ₩74,921 | ₩74,132 | ₩74,386 | 0.00% | 8.3천 |
|---|
| 2025.11.17 | ₩75,604 | ₩75,670 | ₩74,119 | ₩74,520 | -1.43% | 2.3만 |
|---|
| 2025.11.14 | ₩75,871 | ₩75,871 | ₩75,657 | ₩75,831 | -0.05% | 7.5천 |
|---|
| 2025.11.13 | ₩76,326 | ₩76,326 | ₩75,925 | ₩75,925 | -0.53% | 5.5천 |
|---|
| 2025.11.12 | ₩75,858 | ₩76,339 | ₩75,858 | ₩76,125 | +0.35% | 4.2천 |
|---|
| 2025.11.11 | ₩75,791 | ₩76,125 | ₩75,791 | ₩75,992 | +0.26% | 3.2천 |
|---|
| 2025.11.10 | ₩76,018 | ₩76,125 | ₩75,778 | ₩75,831 | -0.25% | 7.8천 |
|---|
| 2025.11.07 | ₩75,992 | ₩76,018 | ₩75,590 | ₩75,778 | -0.28% | 1.2만 |
|---|
| 2025.11.06 | ₩76,259 | ₩76,259 | ₩76,125 | ₩76,125 | -0.18% | 3.4천 |
|---|
| 2025.11.05 | ₩76,393 | ₩76,527 | ₩76,326 | ₩76,460 | +0.09% | 3.6천 |
|---|
| 2025.11.04 | ₩76,259 | ₩76,594 | ₩76,259 | ₩76,460 | +0.26% | 3.3천 |
|---|
| 2025.11.03 | ₩76,259 | ₩76,527 | ₩76,259 | ₩76,513 | +0.33% | 5천 |
|---|
| 2025.10.31 | ₩76,915 | ₩76,915 | ₩76,727 | ₩76,727 | -0.24% | 6.1천 |
|---|
| 2025.10.30 | ₩76,634 | ₩76,915 | ₩76,259 | ₩76,567 | -0.09% | 2천 |
|---|
| 2025.10.29 | ₩76,634 | ₩76,634 | ₩76,634 | ₩76,634 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩76,781 | ₩76,915 | ₩76,527 | ₩76,634 | -0.19% | 4천 |
|---|
| 2025.10.27 | ₩76,380 | ₩76,955 | ₩76,366 | ₩76,701 | +0.42% | 6.1천 |
|---|
| 2025.10.24 | ₩76,259 | ₩77,584 | ₩76,259 | ₩76,594 | +0.44% | 1.1만 |
|---|
| 2025.10.23 | ₩74,119 | ₩76,259 | ₩74,119 | ₩76,259 | +2.89% | 2.5천 |
|---|
| 2025.10.22 | ₩73,570 | ₩74,119 | ₩73,570 | ₩74,119 | +0.75% | 3.9천 |
|---|
| 2025.10.21 | ₩74,038 | ₩74,038 | ₩73,249 | ₩73,570 | -0.63% | 4.2천 |
|---|
| 2025.10.20 | ₩73,329 | ₩74,038 | ₩73,329 | ₩73,918 | +0.80% | 7.4천 |
|---|
| 2025.10.17 | ₩77,731 | ₩77,998 | ₩72,848 | ₩73,945 | -4.87% | 3.3만 |
|---|
| 2025.10.16 | ₩78,667 | ₩78,922 | ₩77,664 | ₩77,998 | -0.85% | 1.1만 |
|---|
| 2025.10.15 | ₩79,363 | ₩79,363 | ₩78,400 | ₩78,935 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩79,604 | ₩79,604 | ₩79,082 | ₩79,470 | -0.17% | 3천 |
|---|
| 2025.10.13 | ₩79,657 | ₩79,657 | ₩78,935 | ₩79,590 | -0.08% | 8.4천 |
|---|
| 2025.10.10 | ₩79,483 | ₩79,577 | ₩78,266 | ₩79,470 | -0.02% | 8천 |
|---|