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 | ₩114,900 | ₩114,940 | ₩113,112 | ₩113,739 | -1.01% | 7.8만 |
| 2026.10.08 | ₩114,699 | ₩115,407 | ₩113,899 | ₩113,979 | -0.63% | 6.9만 |
| 2026.10.07 | ₩114,873 | ₩115,740 | ₩114,326 | ₩114,686 | -0.16% | 9만 |
| 2026.10.06 | ₩115,807 | ₩116,194 | ₩114,246 | ₩115,020 | -0.68% | 9.7만 |
| 2026.10.05 | ₩116,421 | ₩116,474 | ₩114,433 | ₩115,206 | -1.04% | 9.7만 |
| 2026.10.02 | ₩115,313 | ₩116,407 | ₩115,313 | ₩115,940 | +0.54% | 11.7만 |
| 2026.10.01 | ₩113,472 | ₩114,406 | ₩112,004 | ₩114,326 | +0.75% | 12.8만 |
| 2026.09.30 | ₩113,739 | ₩115,220 | ₩113,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,472 |
| -0.23% |
| 5.1만 |
| 2026.09.29 | ₩114,273 | ₩115,607 | ₩113,512 | ₩113,605 | -0.58% | 8.6만 |
|---|
| 2026.09.28 | ₩115,460 | ₩116,074 | ₩114,072 | ₩114,473 | -0.86% | 7.3만 |
|---|
| 2026.09.25 | ₩115,433 | ₩115,740 | ₩114,473 | ₩115,073 | -0.31% | 11만 |
|---|
| 2026.09.24 | ₩116,821 | ₩118,809 | ₩114,366 | ₩114,459 | -2.02% | 12.7만 |
|---|
| 2026.09.23 | ₩118,408 | ₩119,249 | ₩116,154 | ₩116,407 | -1.69% | 10.8만 |
|---|
| 2026.09.22 | ₩118,515 | ₩119,396 | ₩117,141 | ₩118,008 | -0.43% | 21.7만 |
|---|
| 2026.09.21 | ₩119,409 | ₩120,130 | ₩117,701 | ₩117,888 | -1.27% | 15.2만 |
|---|
| 2026.09.18 | ₩120,930 | ₩121,544 | ₩118,595 | ₩118,849 | -1.72% | 44.8만 |
|---|
| 2026.09.17 | ₩120,743 | ₩121,664 | ₩118,208 | ₩120,690 | -0.04% | 16.6만 |
|---|
| 2026.09.16 | ₩120,076 | ₩121,744 | ₩120,009 | ₩120,743 | +0.56% | 25.5만 |
|---|
| 2026.09.15 | ₩120,276 | ₩121,717 | ₩118,742 | ₩119,729 | -0.45% | 11.7만 |
|---|
| 2026.09.14 | ₩121,210 | ₩122,544 | ₩121,210 | ₩121,677 | +0.39% | 20.1만 |
|---|
| 2026.09.11 | ₩121,304 | ₩122,331 | ₩120,303 | ₩121,210 | -0.08% | 19.9만 |
|---|
| 2026.09.10 | ₩120,410 | ₩122,865 | ₩120,156 | ₩121,264 | +0.71% | 27.4만 |
|---|
| 2026.09.09 | ₩121,277 | ₩121,477 | ₩117,435 | ₩120,823 | -0.37% | 22.2만 |
|---|
| 2026.09.08 | ₩120,210 | ₩121,984 | ₩120,076 | ₩121,357 | +0.95% | 38.7만 |
|---|
| 2026.09.04 | ₩119,409 | ₩120,890 | ₩119,076 | ₩120,210 | +0.67% | 8.8만 |
|---|
| 2026.09.03 | ₩119,342 | ₩119,823 | ₩118,675 | ₩119,409 | +0.06% | 8만 |
|---|
| 2026.09.02 | ₩118,462 | ₩119,556 | ₩118,075 | ₩118,862 | +0.34% | 7.3만 |
|---|
| 2026.09.01 | ₩118,342 | ₩118,769 | ₩117,741 | ₩118,075 | -0.23% | 4.6만 |
|---|
| 2026.08.31 | ₩118,275 | ₩118,395 | ₩117,741 | ₩118,342 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩117,942 | ₩118,649 | ₩117,808 | ₩118,342 | +0.34% | 4.4만 |
|---|
| 2026.08.27 | ₩118,475 | ₩118,475 | ₩117,808 | ₩117,808 | -0.56% | 1.9만 |
|---|
| 2026.08.26 | ₩118,462 | ₩118,462 | ₩117,861 | ₩118,088 | -0.32% | 2만 |
|---|
| 2026.08.25 | ₩118,609 | ₩118,875 | ₩116,647 | ₩118,022 | -0.49% | 3.6만 |
|---|
| 2026.08.24 | ₩117,274 | ₩118,609 | ₩116,874 | ₩118,075 | +0.68% | 2.9만 |
|---|
| 2026.08.21 | ₩116,874 | ₩117,274 | ₩116,874 | ₩117,021 | +0.13% | 1.2만 |
|---|
| 2026.08.20 | ₩117,008 | ₩117,008 | ₩115,994 | ₩116,340 | -0.57% | 2.6만 |
|---|
| 2026.08.19 | ₩116,741 | ₩117,448 | ₩116,180 | ₩116,434 | -0.26% | 3.8만 |
|---|
| 2026.08.18 | ₩116,607 | ₩116,741 | ₩116,407 | ₩116,514 | -0.08% | 3.5만 |
|---|
| 2026.08.17 | ₩115,927 | ₩116,727 | ₩115,687 | ₩116,087 | +0.14% | 3.3만 |
|---|
| 2026.08.14 | ₩115,273 | ₩115,673 | ₩115,273 | ₩115,540 | +0.23% | 1.5만 |
|---|
| 2026.08.13 | ₩114,606 | ₩115,807 | ₩114,393 | ₩115,540 | +0.81% | 1.8만 |
|---|
| 2026.08.12 | ₩114,406 | ₩114,486 | ₩114,006 | ₩114,219 | -0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩114,086 | ₩114,739 | ₩114,072 | ₩114,219 | +0.12% | 1.5만 |
|---|
| 2026.08.10 | ₩114,739 | ₩114,873 | ₩113,912 | ₩113,912 | -0.72% | 1.4만 |
|---|
| 2026.08.07 | ₩114,473 | ₩115,607 | ₩114,072 | ₩114,486 | +0.01% | 1.8만 |
|---|
| 2026.08.06 | ₩114,820 | ₩116,074 | ₩114,086 | ₩114,086 | -0.64% | 3만 |
|---|
| 2026.08.05 | ₩114,739 | ₩114,900 | ₩114,406 | ₩114,419 | -0.28% | 4.2천 |
|---|
| 2026.08.04 | ₩116,060 | ₩116,060 | ₩113,539 | ₩114,273 | -1.54% | 2만 |
|---|
| 2026.08.03 | ₩113,325 | ₩115,113 | ₩113,325 | ₩114,339 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩112,071 | ₩113,405 | ₩111,404 | ₩112,205 | +0.12% | 3.6만 |
|---|
| 2026.07.30 | ₩114,406 | ₩114,406 | ₩111,404 | ₩111,404 | -2.62% | 1.9천 |
|---|
| 2026.07.29 | ₩108,469 | ₩111,084 | ₩108,469 | ₩110,070 | +1.48% | 3.9천 |
|---|
| 2026.07.28 | ₩108,402 | ₩108,402 | ₩108,402 | ₩108,402 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩108,402 | ₩108,402 | ₩108,402 | ₩108,402 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩107,535 | ₩108,389 | ₩107,535 | ₩108,389 | +0.79% | 500 |
|---|
| 2026.07.23 | ₩107,401 | ₩107,401 | ₩107,401 | ₩107,401 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩107,401 | ₩107,401 | ₩107,401 | ₩107,401 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩107,401 | ₩107,401 | ₩107,401 | ₩107,401 | 0.00% | 2.8만 |
|---|
| 2026.07.20 | ₩106,734 | ₩108,736 | ₩106,734 | ₩107,215 | +0.45% | 1.2만 |
|---|
| 2026.07.17 | ₩106,054 | ₩106,107 | ₩106,054 | ₩106,067 | +0.01% | 7.2천 |
|---|
| 2026.07.16 | ₩106,801 | ₩108,589 | ₩105,734 | ₩106,388 | -0.39% | 8.5천 |
|---|
| 2026.07.15 | ₩103,399 | ₩106,734 | ₩103,399 | ₩106,734 | +3.23% | 2.9천 |
|---|
| 2026.07.14 | ₩98,583 | ₩105,133 | ₩98,556 | ₩102,732 | +4.21% | 1.7만 |
|---|
| 2026.07.13 | ₩98,276 | ₩98,449 | ₩98,276 | ₩98,396 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩98,716 | ₩99,263 | ₩97,462 | ₩99,263 | +0.55% | 8.2천 |
|---|
| 2026.07.09 | ₩98,663 | ₩99,303 | ₩98,196 | ₩99,303 | +0.65% | 1.3천 |
|---|
| 2026.07.08 | ₩98,809 | ₩99,036 | ₩98,663 | ₩99,036 | +0.23% | 4.9천 |
|---|
| 2026.07.07 | ₩99,463 | ₩99,623 | ₩98,796 | ₩99,050 | -0.42% | 4.1천 |
|---|
| 2026.07.06 | ₩99,463 | ₩99,783 | ₩99,463 | ₩99,783 | +0.32% | 2.3천 |
|---|
| 2026.07.02 | ₩99,463 | ₩99,463 | ₩99,463 | ₩99,463 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩99,090 | ₩99,463 | ₩98,729 | ₩99,463 | +0.38% | 1.5천 |
|---|
| 2026.06.30 | ₩98,663 | ₩98,729 | ₩98,663 | ₩98,729 | +0.07% | 300 |
|---|
| 2026.06.29 | ₩98,863 | ₩98,863 | ₩98,262 | ₩98,663 | -0.20% | 3.1천 |
|---|
| 2026.06.26 | ₩100,917 | ₩101,331 | ₩99,797 | ₩99,797 | -1.11% | 1.3만 |
|---|
| 2026.06.25 | ₩101,331 | ₩101,331 | ₩101,331 | ₩101,331 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩99,730 | ₩101,358 | ₩99,396 | ₩101,331 | +1.61% | 1.6천 |
|---|
| 2026.06.23 | ₩100,064 | ₩101,251 | ₩99,730 | ₩101,251 | +1.19% | 1천 |
|---|
| 2026.06.22 | ₩100,557 | ₩101,251 | ₩100,064 | ₩101,251 | +0.69% | 600 |
|---|
| 2026.06.18 | ₩100,557 | ₩100,557 | ₩100,557 | ₩100,557 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩100,064 | ₩100,064 | ₩100,064 | ₩100,064 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩99,730 | ₩99,850 | ₩99,730 | ₩99,850 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩98,663 | ₩99,690 | ₩98,129 | ₩99,690 | +1.04% | 700 |
|---|
| 2026.06.12 | ₩99,396 | ₩99,850 | ₩99,396 | ₩99,850 | +0.46% | 1.2천 |
|---|
| 2026.06.11 | ₩98,036 | ₩98,729 | ₩98,036 | ₩98,729 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩96,208 | ₩97,489 | ₩96,208 | ₩97,489 | +1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩95,928 | ₩96,982 | ₩95,928 | ₩96,982 | +1.10% | 4.6천 |
|---|
| 2026.06.08 | ₩96,061 | ₩96,328 | ₩96,061 | ₩96,328 | +0.28% | 1천 |
|---|
| 2026.06.05 | ₩95,594 | ₩95,994 | ₩95,594 | ₩95,994 | +0.42% | 300 |
|---|
| 2026.06.04 | ₩95,727 | ₩96,328 | ₩95,594 | ₩95,994 | +0.28% | 3.4천 |
|---|
| 2026.06.03 | ₩96,995 | ₩96,995 | ₩95,954 | ₩96,194 | -0.83% | 8.9천 |
|---|
| 2026.06.02 | ₩96,728 | ₩96,995 | ₩96,728 | ₩96,928 | +0.21% | 6천 |
|---|
| 2026.06.01 | ₩96,795 | ₩96,861 | ₩96,728 | ₩96,728 | -0.07% | 1.2천 |
|---|
| 2026.05.29 | ₩97,195 | ₩97,395 | ₩96,595 | ₩97,128 | -0.07% | 5.1천 |
|---|
| 2026.05.28 | ₩96,995 | ₩97,395 | ₩96,595 | ₩96,995 | 0.00% | 7.4천 |
|---|
| 2026.05.27 | ₩97,395 | ₩97,395 | ₩97,395 | ₩97,395 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩97,075 | ₩97,969 | ₩96,875 | ₩97,969 | +0.92% | 1.7천 |
|---|
| 2026.05.22 | ₩97,315 | ₩97,782 | ₩97,315 | ₩97,782 | +0.48% | 400 |
|---|
| 2026.05.21 | ₩96,861 | ₩98,009 | ₩96,861 | ₩98,009 | +1.18% | 1.1천 |
|---|
| 2026.05.20 | ₩97,395 | ₩97,929 | ₩97,395 | ₩97,929 | +0.55% | 900 |
|---|
| 2026.05.19 | ₩97,262 | ₩97,729 | ₩97,022 | ₩97,248 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩98,062 | ₩98,062 | ₩98,062 | ₩98,062 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩98,462 | ₩98,729 | ₩98,062 | ₩98,382 | -0.08% | 1.8천 |
|---|
| 2026.05.14 | ₩98,462 | ₩99,250 | ₩98,462 | ₩99,250 | +0.80% | 1.4천 |
|---|
| 2026.05.13 | ₩98,729 | ₩98,729 | ₩98,329 | ₩98,476 | -0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩97,795 | ₩98,729 | ₩97,795 | ₩98,729 | +0.95% | 1.4천 |
|---|
| 2026.05.11 | ₩98,729 | ₩99,810 | ₩97,929 | ₩99,250 | +0.53% | 3.9천 |
|---|
| 2026.05.08 | ₩99,997 | ₩99,997 | ₩99,997 | ₩99,997 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩99,730 | ₩99,997 | ₩99,263 | ₩99,997 | +0.27% | 700 |
|---|
| 2026.05.06 | ₩99,063 | ₩99,997 | ₩99,063 | ₩99,997 | +0.94% | 1.8만 |
|---|
| 2026.05.05 | ₩98,062 | ₩99,410 | ₩96,675 | ₩99,383 | +1.35% | 1.9만 |
|---|
| 2026.05.04 | ₩98,783 | ₩99,997 | ₩98,129 | ₩99,263 | +0.49% | 5.3천 |
|---|
| 2026.05.01 | ₩99,730 | ₩100,050 | ₩99,436 | ₩100,050 | +0.32% | 5.4천 |
|---|
| 2026.04.30 | ₩100,023 | ₩100,370 | ₩99,970 | ₩100,264 | +0.24% | 1.1천 |
|---|
| 2026.04.29 | ₩99,730 | ₩100,504 | ₩99,730 | ₩100,264 | +0.54% | 4.1천 |
|---|
| 2026.04.28 | ₩100,731 | ₩104,773 | ₩99,730 | ₩100,384 | -0.34% | 9.1천 |
|---|
| 2026.04.27 | ₩99,396 | ₩100,397 | ₩99,396 | ₩100,397 | +1.01% | 6천 |
|---|
| 2026.04.24 | ₩98,062 | ₩99,396 | ₩98,049 | ₩99,130 | +1.09% | 3.8천 |
|---|
| 2026.04.23 | ₩98,062 | ₩98,329 | ₩97,395 | ₩97,662 | -0.41% | 7.6천 |
|---|
| 2026.04.22 | ₩98,663 | ₩98,663 | ₩97,795 | ₩98,049 | -0.62% | 1.7만 |
|---|
| 2026.04.21 | ₩97,969 | ₩99,063 | ₩97,969 | ₩98,076 | +0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩97,395 | ₩97,969 | ₩94,753 | ₩97,955 | +0.58% | 2.3천 |
|---|
| 2026.04.17 | ₩92,058 | ₩96,061 | ₩92,058 | ₩96,061 | +4.35% | 1.5만 |
|---|
| 2026.04.16 | ₩92,058 | ₩92,058 | ₩91,431 | ₩91,431 | -0.68% | 200 |
|---|
| 2026.04.15 | ₩92,058 | ₩92,058 | ₩91,058 | ₩91,058 | -1.09% | 1.5천 |
|---|
| 2026.04.14 | ₩89,804 | ₩91,765 | ₩89,403 | ₩91,765 | +2.18% | 3.4천 |
|---|
| 2026.04.13 | ₩91,391 | ₩91,712 | ₩91,391 | ₩91,712 | +0.35% | 200 |
|---|
| 2026.04.10 | ₩91,391 | ₩91,391 | ₩91,391 | ₩91,391 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩91,391 | ₩92,685 | ₩91,391 | ₩91,391 | 0.00% | 5.2천 |
|---|
| 2026.04.08 | ₩91,925 | ₩94,206 | ₩91,004 | ₩91,391 | -0.58% | 1.4만 |
|---|
| 2026.04.07 | ₩90,924 | ₩92,018 | ₩90,924 | ₩91,058 | +0.15% | 2.5천 |
|---|
| 2026.04.06 | ₩91,725 | ₩91,952 | ₩90,924 | ₩91,258 | -0.51% | 4천 |
|---|
| 2026.04.02 | ₩90,591 | ₩91,258 | ₩89,790 | ₩91,258 | +0.74% | 3.3천 |
|---|
| 2026.04.01 | ₩91,391 | ₩91,391 | ₩90,724 | ₩91,258 | -0.15% | 2.4천 |
|---|
| 2026.03.31 | ₩90,724 | ₩91,391 | ₩90,070 | ₩90,711 | -0.01% | 2.3천 |
|---|
| 2026.03.30 | ₩90,724 | ₩90,724 | ₩89,790 | ₩90,711 | -0.01% | 1.4만 |
|---|
| 2026.03.27 | ₩90,698 | ₩90,711 | ₩90,324 | ₩90,711 | +0.01% | 4.9만 |
|---|
| 2026.03.26 | ₩90,711 | ₩90,711 | ₩89,790 | ₩90,577 | -0.15% | 1.6천 |
|---|
| 2026.03.25 | ₩90,577 | ₩90,577 | ₩90,577 | ₩90,577 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩89,790 | ₩90,724 | ₩89,604 | ₩90,711 | +1.03% | 4.5천 |
|---|
| 2026.03.23 | ₩89,710 | ₩91,858 | ₩89,710 | ₩91,858 | +2.39% | 900 |
|---|
| 2026.03.20 | ₩86,962 | ₩89,710 | ₩86,962 | ₩89,710 | +3.16% | 1.1천 |
|---|
| 2026.03.19 | ₩88,763 | ₩89,790 | ₩88,056 | ₩89,790 | +1.16% | 900 |
|---|
| 2026.03.18 | ₩88,229 | ₩89,350 | ₩88,229 | ₩89,350 | +1.27% | 800 |
|---|
| 2026.03.17 | ₩88,056 | ₩89,790 | ₩88,056 | ₩89,790 | +1.97% | 3.6천 |
|---|
| 2026.03.16 | ₩88,323 | ₩89,884 | ₩88,069 | ₩89,257 | +1.06% | 3.4천 |
|---|
| 2026.03.13 | ₩87,922 | ₩90,017 | ₩87,922 | ₩88,323 | +0.46% | 4천 |
|---|
| 2026.03.12 | ₩89,390 | ₩90,524 | ₩87,269 | ₩88,323 | -1.19% | 7.1천 |
|---|
| 2026.03.11 | ₩89,804 | ₩90,644 | ₩89,390 | ₩90,030 | +0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩90,524 | ₩90,524 | ₩90,524 | ₩90,524 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩90,324 | ₩90,524 | ₩88,723 | ₩90,524 | +0.22% | 800 |
|---|
| 2026.03.06 | ₩88,723 | ₩90,644 | ₩88,723 | ₩89,724 | +1.13% | 2.7천 |
|---|
| 2026.03.05 | ₩88,723 | ₩90,377 | ₩88,723 | ₩90,377 | +1.86% | 1.7천 |
|---|
| 2026.03.04 | ₩89,390 | ₩90,457 | ₩86,975 | ₩90,457 | +1.19% | 1.3천 |
|---|
| 2026.03.03 | ₩88,856 | ₩90,644 | ₩86,975 | ₩90,577 | +1.94% | 1.7천 |
|---|
| 2026.03.02 | ₩88,856 | ₩90,577 | ₩88,856 | ₩90,577 | +1.94% | 500 |
|---|
| 2026.02.27 | ₩87,776 | ₩89,777 | ₩87,055 | ₩88,723 | +1.08% | 6.5천 |
|---|
| 2026.02.26 | ₩87,776 | ₩88,056 | ₩87,776 | ₩88,056 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩87,776 | ₩87,776 | ₩87,776 | ₩87,776 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩87,255 | ₩87,776 | ₩86,735 | ₩87,776 | +0.60% | 400 |
|---|
| 2026.02.23 | ₩87,255 | ₩87,789 | ₩87,255 | ₩87,789 | +0.61% | 600 |
|---|
| 2026.02.20 | ₩87,255 | ₩87,922 | ₩86,722 | ₩87,776 | +0.60% | 5.4천 |
|---|
| 2026.02.19 | ₩87,402 | ₩87,402 | ₩87,402 | ₩87,402 | 0.00% | 800 |
|---|
| 2026.02.18 | ₩88,016 | ₩88,016 | ₩88,016 | ₩88,016 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩87,349 | ₩87,389 | ₩87,349 | ₩87,389 | +0.05% | 500 |
|---|
| 2026.02.13 | ₩86,722 | ₩86,722 | ₩85,548 | ₩86,722 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩86,055 | ₩86,722 | ₩85,401 | ₩86,722 | +0.78% | 3천 |
|---|
| 2026.02.11 | ₩86,468 | ₩86,722 | ₩85,388 | ₩86,201 | -0.31% | 2.5천 |
|---|
| 2026.02.10 | ₩85,721 | ₩87,642 | ₩85,721 | ₩86,201 | +0.56% | 2.6천 |
|---|
| 2026.02.09 | ₩86,722 | ₩86,722 | ₩85,721 | ₩86,388 | -0.38% | 6.4천 |
|---|
| 2026.02.06 | ₩85,388 | ₩87,255 | ₩84,253 | ₩85,721 | +0.39% | 1.1만 |
|---|
| 2026.02.05 | ₩85,388 | ₩86,588 | ₩83,480 | ₩85,388 | 0.00% | 2.6천 |
|---|
| 2026.02.04 | ₩81,345 | ₩85,388 | ₩81,345 | ₩85,388 | +4.97% | 6.4천 |
|---|
| 2026.02.03 | ₩80,705 | ₩81,345 | ₩80,198 | ₩81,185 | +0.60% | 3.3천 |
|---|
| 2026.02.02 | ₩79,517 | ₩80,718 | ₩79,517 | ₩80,651 | +1.43% | 8.6천 |
|---|
| 2026.01.30 | ₩79,384 | ₩80,051 | ₩79,384 | ₩80,051 | +0.84% | 3.4천 |
|---|
| 2026.01.29 | ₩79,517 | ₩80,037 | ₩79,250 | ₩80,037 | +0.65% | 2.1천 |
|---|
| 2026.01.28 | ₩79,784 | ₩80,051 | ₩79,330 | ₩80,051 | +0.33% | 6.3천 |
|---|
| 2026.01.27 | ₩78,503 | ₩80,051 | ₩78,503 | ₩80,051 | +1.97% | 4.4천 |
|---|
| 2026.01.26 | ₩80,318 | ₩80,384 | ₩77,516 | ₩80,051 | -0.33% | 9.5천 |
|---|
| 2026.01.23 | ₩80,051 | ₩80,371 | ₩78,730 | ₩79,851 | -0.25% | 8천 |
|---|
| 2026.01.22 | ₩79,370 | ₩80,051 | ₩79,184 | ₩79,717 | +0.44% | 1.5만 |
|---|
| 2026.01.21 | ₩78,050 | ₩79,384 | ₩78,050 | ₩79,050 | +1.28% | 2만 |
|---|
| 2026.01.20 | ₩78,050 | ₩78,050 | ₩77,716 | ₩78,036 | -0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩76,755 | ₩77,716 | ₩76,755 | ₩77,716 | +1.25% | 2.1만 |
|---|
| 2026.01.15 | ₩76,382 | ₩76,755 | ₩76,382 | ₩76,755 | +0.49% | 2만 |
|---|
| 2026.01.14 | ₩76,582 | ₩76,582 | ₩76,582 | ₩76,582 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩76,382 | ₩76,582 | ₩76,262 | ₩76,582 | +0.26% | 1.2만 |
|---|
| 2026.01.12 | ₩76,342 | ₩76,715 | ₩76,182 | ₩76,715 | +0.49% | 4.5만 |
|---|
| 2026.01.09 | ₩76,382 | ₩76,502 | ₩76,342 | ₩76,382 | 0.00% | 5.4천 |
|---|
| 2026.01.08 | ₩76,382 | ₩76,755 | ₩76,235 | ₩76,515 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩76,755 | ₩76,755 | ₩76,462 | ₩76,742 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩76,382 | ₩76,515 | ₩76,382 | ₩76,515 | +0.17% | 3.3천 |
|---|
| 2026.01.05 | ₩76,315 | ₩76,555 | ₩75,982 | ₩75,982 | -0.44% | 9천 |
|---|
| 2026.01.02 | ₩76,182 | ₩76,755 | ₩76,048 | ₩76,048 | -0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩76,755 | ₩76,755 | ₩76,102 | ₩76,755 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩76,248 | ₩76,755 | ₩76,248 | ₩76,675 | +0.56% | 2.5천 |
|---|
| 2025.12.29 | ₩76,182 | ₩76,755 | ₩76,182 | ₩76,755 | +0.75% | 700 |
|---|
| 2025.12.26 | ₩76,382 | ₩76,382 | ₩76,382 | ₩76,382 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩76,382 | ₩76,382 | ₩76,382 | ₩76,382 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩76,315 | ₩76,715 | ₩76,315 | ₩76,382 | +0.09% | 2.5천 |
|---|
| 2025.12.22 | ₩76,582 | ₩76,582 | ₩76,542 | ₩76,582 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩76,649 | ₩76,649 | ₩76,649 | ₩76,649 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩76,715 | ₩76,715 | ₩76,715 | ₩76,715 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩75,915 | ₩76,769 | ₩75,915 | ₩76,769 | +1.12% | 2.3만 |
|---|
| 2025.12.16 | ₩76,769 | ₩76,769 | ₩76,048 | ₩76,048 | -0.94% | 1.3만 |
|---|
| 2025.12.15 | ₩76,769 | ₩76,769 | ₩76,769 | ₩76,769 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩76,022 | ₩76,368 | ₩75,915 | ₩76,368 | +0.46% | 4.7천 |
|---|
| 2025.12.11 | ₩75,048 | ₩75,888 | ₩75,048 | ₩75,781 | +0.98% | 4.8천 |
|---|
| 2025.12.10 | ₩74,714 | ₩75,501 | ₩74,514 | ₩75,501 | +1.05% | 3.2천 |
|---|
| 2025.12.09 | ₩75,515 | ₩76,022 | ₩74,581 | ₩74,581 | -1.24% | 2.8천 |
|---|
| 2025.12.08 | ₩75,648 | ₩76,035 | ₩74,514 | ₩76,022 | +0.49% | 2.3천 |
|---|
| 2025.12.05 | ₩75,781 | ₩75,781 | ₩75,781 | ₩75,781 | 0.00% | 1.3천 |
|---|
| 2025.12.04 | ₩76,288 | ₩76,288 | ₩74,794 | ₩75,715 | -0.75% | 4.4천 |
|---|
| 2025.12.03 | ₩76,769 | ₩76,769 | ₩76,315 | ₩76,355 | -0.54% | 1천 |
|---|
| 2025.12.02 | ₩75,901 | ₩76,769 | ₩75,901 | ₩76,715 | +1.07% | 1.7천 |
|---|
| 2025.12.01 | ₩76,649 | ₩76,769 | ₩76,622 | ₩76,769 | +0.16% | 5.1천 |
|---|
| 2025.11.28 | ₩76,315 | ₩76,435 | ₩76,315 | ₩76,435 | +0.16% | 1.8천 |
|---|
| 2025.11.26 | ₩74,941 | ₩76,635 | ₩74,941 | ₩76,315 | +1.83% | 5.7천 |
|---|
| 2025.11.25 | ₩74,714 | ₩74,941 | ₩74,714 | ₩74,941 | +0.30% | 400 |
|---|
| 2025.11.24 | ₩74,941 | ₩74,941 | ₩74,941 | ₩74,941 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩73,914 | ₩74,701 | ₩73,780 | ₩74,701 | +1.06% | 1.6천 |
|---|
| 2025.11.20 | ₩74,314 | ₩74,674 | ₩73,847 | ₩74,274 | -0.05% | 1.6만 |
|---|
| 2025.11.19 | ₩74,180 | ₩74,581 | ₩73,540 | ₩74,314 | +0.18% | 8.4천 |
|---|
| 2025.11.18 | ₩74,180 | ₩74,714 | ₩73,927 | ₩74,180 | 0.00% | 8.3천 |
|---|
| 2025.11.17 | ₩75,395 | ₩75,461 | ₩73,914 | ₩74,314 | -1.43% | 2.3만 |
|---|
| 2025.11.14 | ₩75,661 | ₩75,661 | ₩75,448 | ₩75,621 | -0.05% | 7.5천 |
|---|
| 2025.11.13 | ₩76,115 | ₩76,115 | ₩75,715 | ₩75,715 | -0.53% | 5.5천 |
|---|
| 2025.11.12 | ₩75,648 | ₩76,128 | ₩75,648 | ₩75,915 | +0.35% | 4.2천 |
|---|
| 2025.11.11 | ₩75,581 | ₩75,915 | ₩75,581 | ₩75,781 | +0.26% | 3.2천 |
|---|
| 2025.11.10 | ₩75,808 | ₩75,915 | ₩75,568 | ₩75,621 | -0.25% | 7.8천 |
|---|
| 2025.11.07 | ₩75,781 | ₩75,808 | ₩75,381 | ₩75,568 | -0.28% | 1.2만 |
|---|
| 2025.11.06 | ₩76,048 | ₩76,048 | ₩75,915 | ₩75,915 | -0.18% | 3.4천 |
|---|
| 2025.11.05 | ₩76,182 | ₩76,315 | ₩76,115 | ₩76,248 | +0.09% | 3.6천 |
|---|
| 2025.11.04 | ₩76,048 | ₩76,382 | ₩76,048 | ₩76,248 | +0.26% | 3.3천 |
|---|
| 2025.11.03 | ₩76,048 | ₩76,315 | ₩76,048 | ₩76,302 | +0.33% | 5천 |
|---|
| 2025.10.31 | ₩76,702 | ₩76,702 | ₩76,515 | ₩76,515 | -0.24% | 6.1천 |
|---|
| 2025.10.30 | ₩76,422 | ₩76,702 | ₩76,048 | ₩76,355 | -0.09% | 2천 |
|---|
| 2025.10.29 | ₩76,422 | ₩76,422 | ₩76,422 | ₩76,422 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩76,569 | ₩76,702 | ₩76,315 | ₩76,422 | -0.19% | 4천 |
|---|
| 2025.10.27 | ₩76,168 | ₩76,742 | ₩76,155 | ₩76,489 | +0.42% | 6.1천 |
|---|
| 2025.10.24 | ₩76,048 | ₩77,369 | ₩76,048 | ₩76,382 | +0.44% | 1.1만 |
|---|
| 2025.10.23 | ₩73,914 | ₩76,048 | ₩73,914 | ₩76,048 | +2.89% | 2.5천 |
|---|
| 2025.10.22 | ₩73,367 | ₩73,914 | ₩73,367 | ₩73,914 | +0.75% | 3.9천 |
|---|
| 2025.10.21 | ₩73,834 | ₩73,834 | ₩73,046 | ₩73,367 | -0.63% | 4.2천 |
|---|
| 2025.10.20 | ₩73,126 | ₩73,834 | ₩73,126 | ₩73,713 | +0.80% | 7.4천 |
|---|
| 2025.10.17 | ₩77,516 | ₩77,783 | ₩72,646 | ₩73,740 | -4.87% | 3.3만 |
|---|
| 2025.10.16 | ₩78,450 | ₩78,703 | ₩77,449 | ₩77,783 | -0.85% | 1.1만 |
|---|
| 2025.10.15 | ₩79,144 | ₩79,144 | ₩78,183 | ₩78,717 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩79,384 | ₩79,384 | ₩78,863 | ₩79,250 | -0.17% | 3천 |
|---|
| 2025.10.13 | ₩79,437 | ₩79,437 | ₩78,717 | ₩79,370 | -0.08% | 8.4천 |
|---|
| 2025.10.10 | ₩79,264 | ₩79,357 | ₩78,050 | ₩79,250 | -0.02% | 8천 |
|---|