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 | ₩115,037 | ₩115,077 | ₩113,247 | ₩113,875 | -1.01% | 7.8만 |
| 2026.10.08 | ₩114,837 | ₩115,545 | ₩114,036 | ₩114,116 | -0.63% | 6.9만 |
| 2026.10.07 | ₩115,011 | ₩115,879 | ₩114,463 | ₩114,824 | -0.16% | 9만 |
| 2026.10.06 | ₩115,946 | ₩116,333 | ₩114,383 | ₩115,158 | -0.68% | 9.7만 |
| 2026.10.05 | ₩116,560 | ₩116,614 | ₩114,570 | ₩115,345 | -1.04% | 9.7만 |
| 2026.10.02 | ₩115,451 | ₩116,547 | ₩115,451 | ₩116,079 | +0.54% | 11.7만 |
| 2026.10.01 | ₩113,608 | ₩114,543 | ₩112,139 | ₩114,463 | +0.75% | 12.8만 |
| 2026.09.30 | ₩113,875 | ₩115,358 | ₩113,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,608 |
| -0.23% |
| 5.1만 |
| 2026.09.29 | ₩114,410 | ₩115,745 | ₩113,648 | ₩113,742 | -0.58% | 8.6만 |
|---|
| 2026.09.28 | ₩115,598 | ₩116,213 | ₩114,209 | ₩114,610 | -0.86% | 7.3만 |
|---|
| 2026.09.25 | ₩115,572 | ₩115,879 | ₩114,610 | ₩115,211 | -0.31% | 11만 |
|---|
| 2026.09.24 | ₩116,961 | ₩118,951 | ₩114,503 | ₩114,597 | -2.02% | 12.7만 |
|---|
| 2026.09.23 | ₩118,550 | ₩119,392 | ₩116,293 | ₩116,547 | -1.69% | 10.8만 |
|---|
| 2026.09.22 | ₩118,657 | ₩119,539 | ₩117,281 | ₩118,150 | -0.43% | 21.7만 |
|---|
| 2026.09.21 | ₩119,552 | ₩120,274 | ₩117,843 | ₩118,030 | -1.27% | 15.2만 |
|---|
| 2026.09.18 | ₩121,075 | ₩121,690 | ₩118,737 | ₩118,991 | -1.72% | 44.8만 |
|---|
| 2026.09.17 | ₩120,888 | ₩121,810 | ₩118,350 | ₩120,835 | -0.04% | 16.6만 |
|---|
| 2026.09.16 | ₩120,220 | ₩121,890 | ₩120,153 | ₩120,888 | +0.56% | 25.5만 |
|---|
| 2026.09.15 | ₩120,421 | ₩121,863 | ₩118,884 | ₩119,873 | -0.45% | 11.7만 |
|---|
| 2026.09.14 | ₩121,356 | ₩122,691 | ₩121,356 | ₩121,823 | +0.39% | 20.1만 |
|---|
| 2026.09.11 | ₩121,449 | ₩122,478 | ₩120,447 | ₩121,356 | -0.08% | 19.9만 |
|---|
| 2026.09.10 | ₩120,554 | ₩123,012 | ₩120,300 | ₩121,409 | +0.71% | 27.4만 |
|---|
| 2026.09.09 | ₩121,422 | ₩121,623 | ₩117,575 | ₩120,968 | -0.37% | 22.2만 |
|---|
| 2026.09.08 | ₩120,354 | ₩122,130 | ₩120,220 | ₩121,503 | +0.95% | 38.7만 |
|---|
| 2026.09.04 | ₩119,552 | ₩121,035 | ₩119,218 | ₩120,354 | +0.67% | 8.8만 |
|---|
| 2026.09.03 | ₩119,486 | ₩119,966 | ₩118,818 | ₩119,552 | +0.06% | 8만 |
|---|
| 2026.09.02 | ₩118,604 | ₩119,699 | ₩118,217 | ₩119,005 | +0.34% | 7.3만 |
|---|
| 2026.09.01 | ₩118,484 | ₩118,911 | ₩117,883 | ₩118,217 | -0.23% | 4.6만 |
|---|
| 2026.08.31 | ₩118,417 | ₩118,537 | ₩117,883 | ₩118,484 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩118,083 | ₩118,791 | ₩117,949 | ₩118,484 | +0.34% | 4.4만 |
|---|
| 2026.08.27 | ₩118,617 | ₩118,617 | ₩117,949 | ₩117,949 | -0.56% | 1.9만 |
|---|
| 2026.08.26 | ₩118,604 | ₩118,604 | ₩118,003 | ₩118,230 | -0.32% | 2만 |
|---|
| 2026.08.25 | ₩118,751 | ₩119,018 | ₩116,787 | ₩118,163 | -0.49% | 3.6만 |
|---|
| 2026.08.24 | ₩117,415 | ₩118,751 | ₩117,014 | ₩118,217 | +0.68% | 2.9만 |
|---|
| 2026.08.21 | ₩117,014 | ₩117,415 | ₩117,014 | ₩117,161 | +0.13% | 1.2만 |
|---|
| 2026.08.20 | ₩117,148 | ₩117,148 | ₩116,133 | ₩116,480 | -0.57% | 2.6만 |
|---|
| 2026.08.19 | ₩116,881 | ₩117,589 | ₩116,320 | ₩116,574 | -0.26% | 3.8만 |
|---|
| 2026.08.18 | ₩116,747 | ₩116,881 | ₩116,547 | ₩116,654 | -0.08% | 3.5만 |
|---|
| 2026.08.17 | ₩116,066 | ₩116,867 | ₩115,825 | ₩116,226 | +0.14% | 3.3만 |
|---|
| 2026.08.14 | ₩115,411 | ₩115,812 | ₩115,411 | ₩115,679 | +0.23% | 1.5만 |
|---|
| 2026.08.13 | ₩114,744 | ₩115,946 | ₩114,530 | ₩115,679 | +0.81% | 1.8만 |
|---|
| 2026.08.12 | ₩114,543 | ₩114,623 | ₩114,142 | ₩114,356 | -0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩114,223 | ₩114,877 | ₩114,209 | ₩114,356 | +0.12% | 1.5만 |
|---|
| 2026.08.10 | ₩114,877 | ₩115,011 | ₩114,049 | ₩114,049 | -0.72% | 1.4만 |
|---|
| 2026.08.07 | ₩114,610 | ₩115,745 | ₩114,209 | ₩114,623 | +0.01% | 1.8만 |
|---|
| 2026.08.06 | ₩114,957 | ₩116,213 | ₩114,223 | ₩114,223 | -0.64% | 3만 |
|---|
| 2026.08.05 | ₩114,877 | ₩115,037 | ₩114,543 | ₩114,556 | -0.28% | 4.2천 |
|---|
| 2026.08.04 | ₩116,199 | ₩116,199 | ₩113,675 | ₩114,410 | -1.54% | 2만 |
|---|
| 2026.08.03 | ₩113,461 | ₩115,251 | ₩113,461 | ₩114,476 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩112,206 | ₩113,541 | ₩111,538 | ₩112,339 | +0.12% | 3.6만 |
|---|
| 2026.07.30 | ₩114,543 | ₩114,543 | ₩111,538 | ₩111,538 | -2.62% | 1.9천 |
|---|
| 2026.07.29 | ₩108,599 | ₩111,217 | ₩108,599 | ₩110,202 | +1.48% | 3.9천 |
|---|
| 2026.07.28 | ₩108,532 | ₩108,532 | ₩108,532 | ₩108,532 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩108,532 | ₩108,532 | ₩108,532 | ₩108,532 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩107,664 | ₩108,519 | ₩107,664 | ₩108,519 | +0.79% | 500 |
|---|
| 2026.07.23 | ₩107,530 | ₩107,530 | ₩107,530 | ₩107,530 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩107,530 | ₩107,530 | ₩107,530 | ₩107,530 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩107,530 | ₩107,530 | ₩107,530 | ₩107,530 | 0.00% | 2.8만 |
|---|
| 2026.07.20 | ₩106,862 | ₩108,866 | ₩106,862 | ₩107,343 | +0.45% | 1.2만 |
|---|
| 2026.07.17 | ₩106,181 | ₩106,235 | ₩106,181 | ₩106,195 | +0.01% | 7.2천 |
|---|
| 2026.07.16 | ₩106,929 | ₩108,719 | ₩105,861 | ₩106,515 | -0.39% | 8.5천 |
|---|
| 2026.07.15 | ₩103,523 | ₩106,862 | ₩103,523 | ₩106,862 | +3.23% | 2.9천 |
|---|
| 2026.07.14 | ₩98,701 | ₩105,259 | ₩98,674 | ₩102,855 | +4.21% | 1.7만 |
|---|
| 2026.07.13 | ₩98,394 | ₩98,567 | ₩98,394 | ₩98,514 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩98,834 | ₩99,382 | ₩97,579 | ₩99,382 | +0.55% | 8.2천 |
|---|
| 2026.07.09 | ₩98,781 | ₩99,422 | ₩98,313 | ₩99,422 | +0.65% | 1.3천 |
|---|
| 2026.07.08 | ₩98,928 | ₩99,155 | ₩98,781 | ₩99,155 | +0.23% | 4.9천 |
|---|
| 2026.07.07 | ₩99,582 | ₩99,743 | ₩98,915 | ₩99,168 | -0.42% | 4.1천 |
|---|
| 2026.07.06 | ₩99,582 | ₩99,903 | ₩99,582 | ₩99,903 | +0.32% | 2.3천 |
|---|
| 2026.07.02 | ₩99,582 | ₩99,582 | ₩99,582 | ₩99,582 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩99,208 | ₩99,582 | ₩98,848 | ₩99,582 | +0.38% | 1.5천 |
|---|
| 2026.06.30 | ₩98,781 | ₩98,848 | ₩98,781 | ₩98,848 | +0.07% | 300 |
|---|
| 2026.06.29 | ₩98,981 | ₩98,981 | ₩98,380 | ₩98,781 | -0.20% | 3.1천 |
|---|
| 2026.06.26 | ₩101,038 | ₩101,452 | ₩99,916 | ₩99,916 | -1.11% | 1.3만 |
|---|
| 2026.06.25 | ₩101,452 | ₩101,452 | ₩101,452 | ₩101,452 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩99,850 | ₩101,479 | ₩99,516 | ₩101,452 | +1.61% | 1.6천 |
|---|
| 2026.06.23 | ₩100,184 | ₩101,372 | ₩99,850 | ₩101,372 | +1.19% | 1천 |
|---|
| 2026.06.22 | ₩100,678 | ₩101,372 | ₩100,184 | ₩101,372 | +0.69% | 600 |
|---|
| 2026.06.18 | ₩100,678 | ₩100,678 | ₩100,678 | ₩100,678 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩100,184 | ₩100,184 | ₩100,184 | ₩100,184 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩99,850 | ₩99,970 | ₩99,850 | ₩99,970 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩98,781 | ₩99,809 | ₩98,247 | ₩99,809 | +1.04% | 700 |
|---|
| 2026.06.12 | ₩99,516 | ₩99,970 | ₩99,516 | ₩99,970 | +0.46% | 1.2천 |
|---|
| 2026.06.11 | ₩98,153 | ₩98,848 | ₩98,153 | ₩98,848 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩96,323 | ₩97,605 | ₩96,323 | ₩97,605 | +1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩96,043 | ₩97,098 | ₩96,043 | ₩97,098 | +1.10% | 4.6천 |
|---|
| 2026.06.08 | ₩96,176 | ₩96,443 | ₩96,176 | ₩96,443 | +0.28% | 1천 |
|---|
| 2026.06.05 | ₩95,709 | ₩96,109 | ₩95,709 | ₩96,109 | +0.42% | 300 |
|---|
| 2026.06.04 | ₩95,842 | ₩96,443 | ₩95,709 | ₩96,109 | +0.28% | 3.4천 |
|---|
| 2026.06.03 | ₩97,111 | ₩97,111 | ₩96,069 | ₩96,310 | -0.83% | 8.9천 |
|---|
| 2026.06.02 | ₩96,844 | ₩97,111 | ₩96,844 | ₩97,044 | +0.21% | 6천 |
|---|
| 2026.06.01 | ₩96,911 | ₩96,978 | ₩96,844 | ₩96,844 | -0.07% | 1.2천 |
|---|
| 2026.05.29 | ₩97,312 | ₩97,512 | ₩96,710 | ₩97,245 | -0.07% | 5.1천 |
|---|
| 2026.05.28 | ₩97,111 | ₩97,512 | ₩96,710 | ₩97,111 | 0.00% | 7.4천 |
|---|
| 2026.05.27 | ₩97,512 | ₩97,512 | ₩97,512 | ₩97,512 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩97,191 | ₩98,086 | ₩96,991 | ₩98,086 | +0.92% | 1.7천 |
|---|
| 2026.05.22 | ₩97,432 | ₩97,899 | ₩97,432 | ₩97,899 | +0.48% | 400 |
|---|
| 2026.05.21 | ₩96,978 | ₩98,126 | ₩96,978 | ₩98,126 | +1.18% | 1.1천 |
|---|
| 2026.05.20 | ₩97,512 | ₩98,046 | ₩97,512 | ₩98,046 | +0.55% | 900 |
|---|
| 2026.05.19 | ₩97,378 | ₩97,846 | ₩97,138 | ₩97,365 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩98,180 | ₩98,180 | ₩98,180 | ₩98,180 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩98,581 | ₩98,848 | ₩98,180 | ₩98,500 | -0.08% | 1.8천 |
|---|
| 2026.05.14 | ₩98,581 | ₩99,369 | ₩98,581 | ₩99,369 | +0.80% | 1.4천 |
|---|
| 2026.05.13 | ₩98,848 | ₩98,848 | ₩98,447 | ₩98,594 | -0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩97,913 | ₩98,848 | ₩97,913 | ₩98,848 | +0.95% | 1.4천 |
|---|
| 2026.05.11 | ₩98,848 | ₩99,930 | ₩98,046 | ₩99,369 | +0.53% | 3.9천 |
|---|
| 2026.05.08 | ₩100,117 | ₩100,117 | ₩100,117 | ₩100,117 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩99,850 | ₩100,117 | ₩99,382 | ₩100,117 | +0.27% | 700 |
|---|
| 2026.05.06 | ₩99,182 | ₩100,117 | ₩99,182 | ₩100,117 | +0.94% | 1.8만 |
|---|
| 2026.05.05 | ₩98,180 | ₩99,529 | ₩96,791 | ₩99,502 | +1.35% | 1.9만 |
|---|
| 2026.05.04 | ₩98,901 | ₩100,117 | ₩98,247 | ₩99,382 | +0.49% | 5.3천 |
|---|
| 2026.05.01 | ₩99,850 | ₩100,170 | ₩99,556 | ₩100,170 | +0.32% | 5.4천 |
|---|
| 2026.04.30 | ₩100,143 | ₩100,491 | ₩100,090 | ₩100,384 | +0.24% | 1.1천 |
|---|
| 2026.04.29 | ₩99,850 | ₩100,624 | ₩99,850 | ₩100,384 | +0.54% | 4.1천 |
|---|
| 2026.04.28 | ₩100,851 | ₩104,899 | ₩99,850 | ₩100,504 | -0.34% | 9.1천 |
|---|
| 2026.04.27 | ₩99,516 | ₩100,517 | ₩99,516 | ₩100,517 | +1.01% | 6천 |
|---|
| 2026.04.24 | ₩98,180 | ₩99,516 | ₩98,166 | ₩99,248 | +1.09% | 3.8천 |
|---|
| 2026.04.23 | ₩98,180 | ₩98,447 | ₩97,512 | ₩97,779 | -0.41% | 7.6천 |
|---|
| 2026.04.22 | ₩98,781 | ₩98,781 | ₩97,913 | ₩98,166 | -0.62% | 1.7만 |
|---|
| 2026.04.21 | ₩98,086 | ₩99,182 | ₩98,086 | ₩98,193 | +0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩97,512 | ₩98,086 | ₩94,867 | ₩98,073 | +0.58% | 2.3천 |
|---|
| 2026.04.17 | ₩92,169 | ₩96,176 | ₩92,169 | ₩96,176 | +4.35% | 1.5만 |
|---|
| 2026.04.16 | ₩92,169 | ₩92,169 | ₩91,541 | ₩91,541 | -0.68% | 200 |
|---|
| 2026.04.15 | ₩92,169 | ₩92,169 | ₩91,167 | ₩91,167 | -1.09% | 1.5천 |
|---|
| 2026.04.14 | ₩89,911 | ₩91,875 | ₩89,511 | ₩91,875 | +2.18% | 3.4천 |
|---|
| 2026.04.13 | ₩91,501 | ₩91,822 | ₩91,501 | ₩91,822 | +0.35% | 200 |
|---|
| 2026.04.10 | ₩91,501 | ₩91,501 | ₩91,501 | ₩91,501 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩91,501 | ₩92,797 | ₩91,501 | ₩91,501 | 0.00% | 5.2천 |
|---|
| 2026.04.08 | ₩92,035 | ₩94,319 | ₩91,114 | ₩91,501 | -0.58% | 1.4만 |
|---|
| 2026.04.07 | ₩91,033 | ₩92,129 | ₩91,033 | ₩91,167 | +0.15% | 2.5천 |
|---|
| 2026.04.06 | ₩91,835 | ₩92,062 | ₩91,033 | ₩91,367 | -0.51% | 4천 |
|---|
| 2026.04.02 | ₩90,699 | ₩91,367 | ₩89,898 | ₩91,367 | +0.74% | 3.3천 |
|---|
| 2026.04.01 | ₩91,501 | ₩91,501 | ₩90,833 | ₩91,367 | -0.15% | 2.4천 |
|---|
| 2026.03.31 | ₩90,833 | ₩91,501 | ₩90,179 | ₩90,820 | -0.01% | 2.3천 |
|---|
| 2026.03.30 | ₩90,833 | ₩90,833 | ₩89,898 | ₩90,820 | -0.01% | 1.4만 |
|---|
| 2026.03.27 | ₩90,806 | ₩90,820 | ₩90,432 | ₩90,820 | +0.01% | 4.9만 |
|---|
| 2026.03.26 | ₩90,820 | ₩90,820 | ₩89,898 | ₩90,686 | -0.15% | 1.6천 |
|---|
| 2026.03.25 | ₩90,686 | ₩90,686 | ₩90,686 | ₩90,686 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩89,898 | ₩90,833 | ₩89,711 | ₩90,820 | +1.03% | 4.5천 |
|---|
| 2026.03.23 | ₩89,818 | ₩91,968 | ₩89,818 | ₩91,968 | +2.39% | 900 |
|---|
| 2026.03.20 | ₩87,066 | ₩89,818 | ₩87,066 | ₩89,818 | +3.16% | 1.1천 |
|---|
| 2026.03.19 | ₩88,869 | ₩89,898 | ₩88,161 | ₩89,898 | +1.16% | 900 |
|---|
| 2026.03.18 | ₩88,335 | ₩89,457 | ₩88,335 | ₩89,457 | +1.27% | 800 |
|---|
| 2026.03.17 | ₩88,161 | ₩89,898 | ₩88,161 | ₩89,898 | +1.97% | 3.6천 |
|---|
| 2026.03.16 | ₩88,429 | ₩89,992 | ₩88,175 | ₩89,364 | +1.06% | 3.4천 |
|---|
| 2026.03.13 | ₩88,028 | ₩90,125 | ₩88,028 | ₩88,429 | +0.46% | 4천 |
|---|
| 2026.03.12 | ₩89,497 | ₩90,633 | ₩87,373 | ₩88,429 | -1.19% | 7.1천 |
|---|
| 2026.03.11 | ₩89,911 | ₩90,753 | ₩89,497 | ₩90,138 | +0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩90,633 | ₩90,633 | ₩90,633 | ₩90,633 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩90,432 | ₩90,633 | ₩88,829 | ₩90,633 | +0.22% | 800 |
|---|
| 2026.03.06 | ₩88,829 | ₩90,753 | ₩88,829 | ₩89,831 | +1.13% | 2.7천 |
|---|
| 2026.03.05 | ₩88,829 | ₩90,486 | ₩88,829 | ₩90,486 | +1.86% | 1.7천 |
|---|
| 2026.03.04 | ₩89,497 | ₩90,566 | ₩87,080 | ₩90,566 | +1.19% | 1.3천 |
|---|
| 2026.03.03 | ₩88,963 | ₩90,753 | ₩87,080 | ₩90,686 | +1.94% | 1.7천 |
|---|
| 2026.03.02 | ₩88,963 | ₩90,686 | ₩88,963 | ₩90,686 | +1.94% | 500 |
|---|
| 2026.02.27 | ₩87,881 | ₩89,885 | ₩87,160 | ₩88,829 | +1.08% | 6.5천 |
|---|
| 2026.02.26 | ₩87,881 | ₩88,161 | ₩87,881 | ₩88,161 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩87,881 | ₩87,881 | ₩87,881 | ₩87,881 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩87,360 | ₩87,881 | ₩86,839 | ₩87,881 | +0.60% | 400 |
|---|
| 2026.02.23 | ₩87,360 | ₩87,894 | ₩87,360 | ₩87,894 | +0.61% | 600 |
|---|
| 2026.02.20 | ₩87,360 | ₩88,028 | ₩86,826 | ₩87,881 | +0.60% | 5.4천 |
|---|
| 2026.02.19 | ₩87,507 | ₩87,507 | ₩87,507 | ₩87,507 | 0.00% | 800 |
|---|
| 2026.02.18 | ₩88,121 | ₩88,121 | ₩88,121 | ₩88,121 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩87,454 | ₩87,494 | ₩87,454 | ₩87,494 | +0.05% | 500 |
|---|
| 2026.02.13 | ₩86,826 | ₩86,826 | ₩85,650 | ₩86,826 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩86,158 | ₩86,826 | ₩85,503 | ₩86,826 | +0.78% | 3천 |
|---|
| 2026.02.11 | ₩86,572 | ₩86,826 | ₩85,490 | ₩86,305 | -0.31% | 2.5천 |
|---|
| 2026.02.10 | ₩85,824 | ₩87,747 | ₩85,824 | ₩86,305 | +0.56% | 2.6천 |
|---|
| 2026.02.09 | ₩86,826 | ₩86,826 | ₩85,824 | ₩86,492 | -0.38% | 6.4천 |
|---|
| 2026.02.06 | ₩85,490 | ₩87,360 | ₩84,355 | ₩85,824 | +0.39% | 1.1만 |
|---|
| 2026.02.05 | ₩85,490 | ₩86,692 | ₩83,580 | ₩85,490 | 0.00% | 2.6천 |
|---|
| 2026.02.04 | ₩81,443 | ₩85,490 | ₩81,443 | ₩85,490 | +4.97% | 6.4천 |
|---|
| 2026.02.03 | ₩80,801 | ₩81,443 | ₩80,294 | ₩81,282 | +0.60% | 3.3천 |
|---|
| 2026.02.02 | ₩79,612 | ₩80,815 | ₩79,612 | ₩80,748 | +1.43% | 8.6천 |
|---|
| 2026.01.30 | ₩79,479 | ₩80,147 | ₩79,479 | ₩80,147 | +0.84% | 3.4천 |
|---|
| 2026.01.29 | ₩79,612 | ₩80,133 | ₩79,345 | ₩80,133 | +0.65% | 2.1천 |
|---|
| 2026.01.28 | ₩79,880 | ₩80,147 | ₩79,425 | ₩80,147 | +0.33% | 6.3천 |
|---|
| 2026.01.27 | ₩78,597 | ₩80,147 | ₩78,597 | ₩80,147 | +1.97% | 4.4천 |
|---|
| 2026.01.26 | ₩80,414 | ₩80,481 | ₩77,609 | ₩80,147 | -0.33% | 9.5천 |
|---|
| 2026.01.23 | ₩80,147 | ₩80,467 | ₩78,824 | ₩79,946 | -0.25% | 8천 |
|---|
| 2026.01.22 | ₩79,466 | ₩80,147 | ₩79,279 | ₩79,813 | +0.44% | 1.5만 |
|---|
| 2026.01.21 | ₩78,143 | ₩79,479 | ₩78,143 | ₩79,145 | +1.28% | 2만 |
|---|
| 2026.01.20 | ₩78,143 | ₩78,143 | ₩77,809 | ₩78,130 | -0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩76,847 | ₩77,809 | ₩76,847 | ₩77,809 | +1.25% | 2.1만 |
|---|
| 2026.01.15 | ₩76,473 | ₩76,847 | ₩76,473 | ₩76,847 | +0.49% | 2만 |
|---|
| 2026.01.14 | ₩76,674 | ₩76,674 | ₩76,674 | ₩76,674 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩76,473 | ₩76,674 | ₩76,353 | ₩76,674 | +0.26% | 1.2만 |
|---|
| 2026.01.12 | ₩76,433 | ₩76,807 | ₩76,273 | ₩76,807 | +0.49% | 4.5만 |
|---|
| 2026.01.09 | ₩76,473 | ₩76,594 | ₩76,433 | ₩76,473 | 0.00% | 5.4천 |
|---|
| 2026.01.08 | ₩76,473 | ₩76,847 | ₩76,326 | ₩76,607 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩76,847 | ₩76,847 | ₩76,554 | ₩76,834 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩76,473 | ₩76,607 | ₩76,473 | ₩76,607 | +0.17% | 3.3천 |
|---|
| 2026.01.05 | ₩76,407 | ₩76,647 | ₩76,073 | ₩76,073 | -0.44% | 9천 |
|---|
| 2026.01.02 | ₩76,273 | ₩76,847 | ₩76,139 | ₩76,139 | -0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩76,847 | ₩76,847 | ₩76,193 | ₩76,847 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩76,340 | ₩76,847 | ₩76,340 | ₩76,767 | +0.56% | 2.5천 |
|---|
| 2025.12.29 | ₩76,273 | ₩76,847 | ₩76,273 | ₩76,847 | +0.75% | 700 |
|---|
| 2025.12.26 | ₩76,473 | ₩76,473 | ₩76,473 | ₩76,473 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩76,473 | ₩76,473 | ₩76,473 | ₩76,473 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩76,407 | ₩76,807 | ₩76,407 | ₩76,473 | +0.09% | 2.5천 |
|---|
| 2025.12.22 | ₩76,674 | ₩76,674 | ₩76,634 | ₩76,674 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩76,741 | ₩76,741 | ₩76,741 | ₩76,741 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩76,807 | ₩76,807 | ₩76,807 | ₩76,807 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,006 | ₩76,861 | ₩76,006 | ₩76,861 | +1.12% | 2.3만 |
|---|
| 2025.12.16 | ₩76,861 | ₩76,861 | ₩76,139 | ₩76,139 | -0.94% | 1.3만 |
|---|
| 2025.12.15 | ₩76,861 | ₩76,861 | ₩76,861 | ₩76,861 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩76,113 | ₩76,460 | ₩76,006 | ₩76,460 | +0.46% | 4.7천 |
|---|
| 2025.12.11 | ₩75,138 | ₩75,979 | ₩75,138 | ₩75,872 | +0.98% | 4.8천 |
|---|
| 2025.12.10 | ₩74,804 | ₩75,592 | ₩74,603 | ₩75,592 | +1.05% | 3.2천 |
|---|
| 2025.12.09 | ₩75,605 | ₩76,113 | ₩74,670 | ₩74,670 | -1.24% | 2.8천 |
|---|
| 2025.12.08 | ₩75,739 | ₩76,126 | ₩74,603 | ₩76,113 | +0.49% | 2.3천 |
|---|
| 2025.12.05 | ₩75,872 | ₩75,872 | ₩75,872 | ₩75,872 | 0.00% | 1.3천 |
|---|
| 2025.12.04 | ₩76,380 | ₩76,380 | ₩74,884 | ₩75,806 | -0.75% | 4.4천 |
|---|
| 2025.12.03 | ₩76,861 | ₩76,861 | ₩76,407 | ₩76,447 | -0.54% | 1천 |
|---|
| 2025.12.02 | ₩75,993 | ₩76,861 | ₩75,993 | ₩76,807 | +1.07% | 1.7천 |
|---|
| 2025.12.01 | ₩76,741 | ₩76,861 | ₩76,714 | ₩76,861 | +0.16% | 5.1천 |
|---|
| 2025.11.28 | ₩76,407 | ₩76,527 | ₩76,407 | ₩76,527 | +0.16% | 1.8천 |
|---|
| 2025.11.26 | ₩75,031 | ₩76,727 | ₩75,031 | ₩76,407 | +1.83% | 5.7천 |
|---|
| 2025.11.25 | ₩74,804 | ₩75,031 | ₩74,804 | ₩75,031 | +0.30% | 400 |
|---|
| 2025.11.24 | ₩75,031 | ₩75,031 | ₩75,031 | ₩75,031 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩74,002 | ₩74,790 | ₩73,869 | ₩74,790 | +1.06% | 1.6천 |
|---|
| 2025.11.20 | ₩74,403 | ₩74,764 | ₩73,935 | ₩74,363 | -0.05% | 1.6만 |
|---|
| 2025.11.19 | ₩74,269 | ₩74,670 | ₩73,628 | ₩74,403 | +0.18% | 8.4천 |
|---|
| 2025.11.18 | ₩74,269 | ₩74,804 | ₩74,016 | ₩74,269 | 0.00% | 8.3천 |
|---|
| 2025.11.17 | ₩75,485 | ₩75,552 | ₩74,002 | ₩74,403 | -1.43% | 2.3만 |
|---|
| 2025.11.14 | ₩75,752 | ₩75,752 | ₩75,538 | ₩75,712 | -0.05% | 7.5천 |
|---|
| 2025.11.13 | ₩76,206 | ₩76,206 | ₩75,806 | ₩75,806 | -0.53% | 5.5천 |
|---|
| 2025.11.12 | ₩75,739 | ₩76,220 | ₩75,739 | ₩76,006 | +0.35% | 4.2천 |
|---|
| 2025.11.11 | ₩75,672 | ₩76,006 | ₩75,672 | ₩75,872 | +0.26% | 3.2천 |
|---|
| 2025.11.10 | ₩75,899 | ₩76,006 | ₩75,659 | ₩75,712 | -0.25% | 7.8천 |
|---|
| 2025.11.07 | ₩75,872 | ₩75,899 | ₩75,472 | ₩75,659 | -0.28% | 1.2만 |
|---|
| 2025.11.06 | ₩76,139 | ₩76,139 | ₩76,006 | ₩76,006 | -0.18% | 3.4천 |
|---|
| 2025.11.05 | ₩76,273 | ₩76,407 | ₩76,206 | ₩76,340 | +0.09% | 3.6천 |
|---|
| 2025.11.04 | ₩76,139 | ₩76,473 | ₩76,139 | ₩76,340 | +0.26% | 3.3천 |
|---|
| 2025.11.03 | ₩76,139 | ₩76,407 | ₩76,139 | ₩76,393 | +0.33% | 5천 |
|---|
| 2025.10.31 | ₩76,794 | ₩76,794 | ₩76,607 | ₩76,607 | -0.24% | 6.1천 |
|---|
| 2025.10.30 | ₩76,513 | ₩76,794 | ₩76,139 | ₩76,447 | -0.09% | 2천 |
|---|
| 2025.10.29 | ₩76,513 | ₩76,513 | ₩76,513 | ₩76,513 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩76,660 | ₩76,794 | ₩76,407 | ₩76,513 | -0.19% | 4천 |
|---|
| 2025.10.27 | ₩76,260 | ₩76,834 | ₩76,246 | ₩76,580 | +0.42% | 6.1천 |
|---|
| 2025.10.24 | ₩76,139 | ₩77,462 | ₩76,139 | ₩76,473 | +0.44% | 1.1만 |
|---|
| 2025.10.23 | ₩74,002 | ₩76,139 | ₩74,002 | ₩76,139 | +2.89% | 2.5천 |
|---|
| 2025.10.22 | ₩73,455 | ₩74,002 | ₩73,455 | ₩74,002 | +0.75% | 3.9천 |
|---|
| 2025.10.21 | ₩73,922 | ₩73,922 | ₩73,134 | ₩73,455 | -0.63% | 4.2천 |
|---|
| 2025.10.20 | ₩73,214 | ₩73,922 | ₩73,214 | ₩73,802 | +0.80% | 7.4천 |
|---|
| 2025.10.17 | ₩77,609 | ₩77,876 | ₩72,733 | ₩73,829 | -4.87% | 3.3만 |
|---|
| 2025.10.16 | ₩78,544 | ₩78,798 | ₩77,542 | ₩77,876 | -0.85% | 1.1만 |
|---|
| 2025.10.15 | ₩79,238 | ₩79,238 | ₩78,277 | ₩78,811 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩79,479 | ₩79,479 | ₩78,958 | ₩79,345 | -0.17% | 3천 |
|---|
| 2025.10.13 | ₩79,532 | ₩79,532 | ₩78,811 | ₩79,466 | -0.08% | 8.4천 |
|---|
| 2025.10.10 | ₩79,359 | ₩79,452 | ₩78,143 | ₩79,345 | -0.02% | 8천 |
|---|