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 | ₩115,478 | ₩115,519 | ₩113,682 | ₩114,312 | -1.01% | 7.8만 |
| 2026.10.08 | ₩115,277 | ₩115,988 | ₩114,473 | ₩114,553 | -0.63% | 6.9만 |
| 2026.10.07 | ₩115,451 | ₩116,323 | ₩114,902 | ₩115,264 | -0.16% | 9만 |
| 2026.10.06 | ₩116,390 | ₩116,779 | ₩114,821 | ₩115,599 | -0.68% | 9.7만 |
| 2026.10.05 | ₩117,007 | ₩117,061 | ₩115,009 | ₩115,787 | -1.04% | 9.7만 |
| 2026.10.02 | ₩115,894 | ₩116,994 | ₩115,894 | ₩116,524 | +0.54% | 11.7만 |
| 2026.10.01 | ₩114,044 | ₩114,982 | ₩112,569 | ₩114,902 | +0.75% | 12.8만 |
| 2026.09.30 | ₩114,312 | ₩115,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,044 |
| -0.23% |
| 5.1만 |
| 2026.09.29 | ₩114,848 | ₩116,189 | ₩114,084 | ₩114,178 | -0.58% | 8.6만 |
|---|
| 2026.09.28 | ₩116,041 | ₩116,658 | ₩114,647 | ₩115,049 | -0.86% | 7.3만 |
|---|
| 2026.09.25 | ₩116,015 | ₩116,323 | ₩115,049 | ₩115,653 | -0.31% | 11만 |
|---|
| 2026.09.24 | ₩117,409 | ₩119,407 | ₩114,942 | ₩115,036 | -2.02% | 12.7만 |
|---|
| 2026.09.23 | ₩119,005 | ₩119,850 | ₩116,739 | ₩116,994 | -1.69% | 10.8만 |
|---|
| 2026.09.22 | ₩119,112 | ₩119,997 | ₩117,731 | ₩118,603 | -0.43% | 21.7만 |
|---|
| 2026.09.21 | ₩120,011 | ₩120,735 | ₩118,294 | ₩118,482 | -1.27% | 15.2만 |
|---|
| 2026.09.18 | ₩121,539 | ₩122,156 | ₩119,193 | ₩119,447 | -1.72% | 44.8만 |
|---|
| 2026.09.17 | ₩121,351 | ₩122,277 | ₩118,804 | ₩121,298 | -0.04% | 16.6만 |
|---|
| 2026.09.16 | ₩120,681 | ₩122,357 | ₩120,614 | ₩121,351 | +0.56% | 25.5만 |
|---|
| 2026.09.15 | ₩120,882 | ₩122,330 | ₩119,340 | ₩120,332 | -0.45% | 11.7만 |
|---|
| 2026.09.14 | ₩121,821 | ₩123,162 | ₩121,821 | ₩122,290 | +0.39% | 20.1만 |
|---|
| 2026.09.11 | ₩121,915 | ₩122,947 | ₩120,909 | ₩121,821 | -0.08% | 19.9만 |
|---|
| 2026.09.10 | ₩121,016 | ₩123,483 | ₩120,761 | ₩121,874 | +0.71% | 27.4만 |
|---|
| 2026.09.09 | ₩121,888 | ₩122,089 | ₩118,026 | ₩121,432 | -0.37% | 22.2만 |
|---|
| 2026.09.08 | ₩120,815 | ₩122,598 | ₩120,681 | ₩121,968 | +0.95% | 38.7만 |
|---|
| 2026.09.04 | ₩120,011 | ₩121,499 | ₩119,675 | ₩120,815 | +0.67% | 8.8만 |
|---|
| 2026.09.03 | ₩119,944 | ₩120,426 | ₩119,273 | ₩120,011 | +0.06% | 8만 |
|---|
| 2026.09.02 | ₩119,059 | ₩120,158 | ₩118,670 | ₩119,461 | +0.34% | 7.3만 |
|---|
| 2026.09.01 | ₩118,938 | ₩119,367 | ₩118,334 | ₩118,670 | -0.23% | 4.6만 |
|---|
| 2026.08.31 | ₩118,871 | ₩118,991 | ₩118,334 | ₩118,938 | +0.06% | 3.6만 |
|---|
| 2026.08.28 | ₩118,536 | ₩119,246 | ₩118,401 | ₩118,938 | +0.34% | 4.4만 |
|---|
| 2026.08.27 | ₩119,072 | ₩119,072 | ₩118,401 | ₩118,401 | -0.56% | 1.9만 |
|---|
| 2026.08.26 | ₩119,059 | ₩119,059 | ₩118,455 | ₩118,683 | -0.32% | 2만 |
|---|
| 2026.08.25 | ₩119,206 | ₩119,474 | ₩117,235 | ₩118,616 | -0.49% | 3.6만 |
|---|
| 2026.08.24 | ₩117,865 | ₩119,206 | ₩117,463 | ₩118,670 | +0.68% | 2.9만 |
|---|
| 2026.08.21 | ₩117,463 | ₩117,865 | ₩117,463 | ₩117,610 | +0.13% | 1.2만 |
|---|
| 2026.08.20 | ₩117,597 | ₩117,597 | ₩116,578 | ₩116,926 | -0.57% | 2.6만 |
|---|
| 2026.08.19 | ₩117,329 | ₩118,039 | ₩116,766 | ₩117,020 | -0.26% | 3.8만 |
|---|
| 2026.08.18 | ₩117,195 | ₩117,329 | ₩116,994 | ₩117,101 | -0.08% | 3.5만 |
|---|
| 2026.08.17 | ₩116,511 | ₩117,315 | ₩116,269 | ₩116,672 | +0.14% | 3.3만 |
|---|
| 2026.08.14 | ₩115,854 | ₩116,256 | ₩115,854 | ₩116,122 | +0.23% | 1.5만 |
|---|
| 2026.08.13 | ₩115,183 | ₩116,390 | ₩114,969 | ₩116,122 | +0.81% | 1.8만 |
|---|
| 2026.08.12 | ₩114,982 | ₩115,063 | ₩114,580 | ₩114,794 | -0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩114,660 | ₩115,317 | ₩114,647 | ₩114,794 | +0.12% | 1.5만 |
|---|
| 2026.08.10 | ₩115,317 | ₩115,451 | ₩114,486 | ₩114,486 | -0.72% | 1.4만 |
|---|
| 2026.08.07 | ₩115,049 | ₩116,189 | ₩114,647 | ₩115,063 | +0.01% | 1.8만 |
|---|
| 2026.08.06 | ₩115,398 | ₩116,658 | ₩114,660 | ₩114,660 | -0.64% | 3만 |
|---|
| 2026.08.05 | ₩115,317 | ₩115,478 | ₩114,982 | ₩114,996 | -0.28% | 4.2천 |
|---|
| 2026.08.04 | ₩116,645 | ₩116,645 | ₩114,111 | ₩114,848 | -1.54% | 2만 |
|---|
| 2026.08.03 | ₩113,896 | ₩115,693 | ₩113,896 | ₩114,915 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩112,636 | ₩113,977 | ₩111,965 | ₩112,770 | +0.12% | 3.6만 |
|---|
| 2026.07.30 | ₩114,982 | ₩114,982 | ₩111,965 | ₩111,965 | -2.62% | 1.9천 |
|---|
| 2026.07.29 | ₩109,015 | ₩111,643 | ₩109,015 | ₩110,624 | +1.48% | 3.9천 |
|---|
| 2026.07.28 | ₩108,948 | ₩108,948 | ₩108,948 | ₩108,948 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩108,948 | ₩108,948 | ₩108,948 | ₩108,948 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩108,077 | ₩108,935 | ₩108,077 | ₩108,935 | +0.79% | 500 |
|---|
| 2026.07.23 | ₩107,942 | ₩107,942 | ₩107,942 | ₩107,942 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩107,942 | ₩107,942 | ₩107,942 | ₩107,942 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩107,942 | ₩107,942 | ₩107,942 | ₩107,942 | 0.00% | 2.8만 |
|---|
| 2026.07.20 | ₩107,272 | ₩109,283 | ₩107,272 | ₩107,755 | +0.45% | 1.2만 |
|---|
| 2026.07.17 | ₩106,588 | ₩106,642 | ₩106,588 | ₩106,602 | +0.01% | 7.2천 |
|---|
| 2026.07.16 | ₩107,339 | ₩109,136 | ₩106,266 | ₩106,923 | -0.39% | 8.5천 |
|---|
| 2026.07.15 | ₩103,920 | ₩107,272 | ₩103,920 | ₩107,272 | +3.23% | 2.9천 |
|---|
| 2026.07.14 | ₩99,079 | ₩105,663 | ₩99,052 | ₩103,249 | +4.21% | 1.7만 |
|---|
| 2026.07.13 | ₩98,771 | ₩98,945 | ₩98,771 | ₩98,891 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩99,213 | ₩99,763 | ₩97,953 | ₩99,763 | +0.55% | 8.2천 |
|---|
| 2026.07.09 | ₩99,160 | ₩99,803 | ₩98,690 | ₩99,803 | +0.65% | 1.3천 |
|---|
| 2026.07.08 | ₩99,307 | ₩99,535 | ₩99,160 | ₩99,535 | +0.23% | 4.9천 |
|---|
| 2026.07.07 | ₩99,964 | ₩100,125 | ₩99,294 | ₩99,548 | -0.42% | 4.1천 |
|---|
| 2026.07.06 | ₩99,964 | ₩100,286 | ₩99,964 | ₩100,286 | +0.32% | 2.3천 |
|---|
| 2026.07.02 | ₩99,964 | ₩99,964 | ₩99,964 | ₩99,964 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩99,589 | ₩99,964 | ₩99,227 | ₩99,964 | +0.38% | 1.5천 |
|---|
| 2026.06.30 | ₩99,160 | ₩99,227 | ₩99,160 | ₩99,227 | +0.07% | 300 |
|---|
| 2026.06.29 | ₩99,361 | ₩99,361 | ₩98,757 | ₩99,160 | -0.20% | 3.1천 |
|---|
| 2026.06.26 | ₩101,426 | ₩101,841 | ₩100,299 | ₩100,299 | -1.11% | 1.3만 |
|---|
| 2026.06.25 | ₩101,841 | ₩101,841 | ₩101,841 | ₩101,841 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩100,232 | ₩101,868 | ₩99,897 | ₩101,841 | +1.61% | 1.6천 |
|---|
| 2026.06.23 | ₩100,568 | ₩101,761 | ₩100,232 | ₩101,761 | +1.19% | 1천 |
|---|
| 2026.06.22 | ₩101,064 | ₩101,761 | ₩100,568 | ₩101,761 | +0.69% | 600 |
|---|
| 2026.06.18 | ₩101,064 | ₩101,064 | ₩101,064 | ₩101,064 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩100,568 | ₩100,568 | ₩100,568 | ₩100,568 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩100,232 | ₩100,353 | ₩100,232 | ₩100,353 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩99,160 | ₩100,192 | ₩98,623 | ₩100,192 | +1.04% | 700 |
|---|
| 2026.06.12 | ₩99,897 | ₩100,353 | ₩99,897 | ₩100,353 | +0.46% | 1.2천 |
|---|
| 2026.06.11 | ₩98,529 | ₩99,227 | ₩98,529 | ₩99,227 | +0.71% | 700 |
|---|
| 2026.06.10 | ₩96,692 | ₩97,980 | ₩96,692 | ₩97,980 | +1.33% | 2.2천 |
|---|
| 2026.06.09 | ₩96,411 | ₩97,470 | ₩96,411 | ₩97,470 | +1.10% | 4.6천 |
|---|
| 2026.06.08 | ₩96,545 | ₩96,813 | ₩96,545 | ₩96,813 | +0.28% | 1천 |
|---|
| 2026.06.05 | ₩96,075 | ₩96,478 | ₩96,075 | ₩96,478 | +0.42% | 300 |
|---|
| 2026.06.04 | ₩96,210 | ₩96,813 | ₩96,075 | ₩96,478 | +0.28% | 3.4천 |
|---|
| 2026.06.03 | ₩97,483 | ₩97,483 | ₩96,438 | ₩96,679 | -0.83% | 8.9천 |
|---|
| 2026.06.02 | ₩97,215 | ₩97,483 | ₩97,215 | ₩97,416 | +0.21% | 6천 |
|---|
| 2026.06.01 | ₩97,282 | ₩97,349 | ₩97,215 | ₩97,215 | -0.07% | 1.2천 |
|---|
| 2026.05.29 | ₩97,685 | ₩97,886 | ₩97,081 | ₩97,618 | -0.07% | 5.1천 |
|---|
| 2026.05.28 | ₩97,483 | ₩97,886 | ₩97,081 | ₩97,483 | 0.00% | 7.4천 |
|---|
| 2026.05.27 | ₩97,886 | ₩97,886 | ₩97,886 | ₩97,886 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩97,564 | ₩98,462 | ₩97,363 | ₩98,462 | +0.92% | 1.7천 |
|---|
| 2026.05.22 | ₩97,805 | ₩98,275 | ₩97,805 | ₩98,275 | +0.48% | 400 |
|---|
| 2026.05.21 | ₩97,349 | ₩98,503 | ₩97,349 | ₩98,503 | +1.18% | 1.1천 |
|---|
| 2026.05.20 | ₩97,886 | ₩98,422 | ₩97,886 | ₩98,422 | +0.55% | 900 |
|---|
| 2026.05.19 | ₩97,752 | ₩98,221 | ₩97,510 | ₩97,738 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩98,556 | ₩98,556 | ₩98,556 | ₩98,556 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩98,958 | ₩99,227 | ₩98,556 | ₩98,878 | -0.08% | 1.8천 |
|---|
| 2026.05.14 | ₩98,958 | ₩99,750 | ₩98,958 | ₩99,750 | +0.80% | 1.4천 |
|---|
| 2026.05.13 | ₩99,227 | ₩99,227 | ₩98,824 | ₩98,972 | -0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩98,288 | ₩99,227 | ₩98,288 | ₩99,227 | +0.95% | 1.4천 |
|---|
| 2026.05.11 | ₩99,227 | ₩100,313 | ₩98,422 | ₩99,750 | +0.53% | 3.9천 |
|---|
| 2026.05.08 | ₩100,500 | ₩100,500 | ₩100,500 | ₩100,500 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩100,232 | ₩100,500 | ₩99,763 | ₩100,500 | +0.27% | 700 |
|---|
| 2026.05.06 | ₩99,562 | ₩100,500 | ₩99,562 | ₩100,500 | +0.94% | 1.8만 |
|---|
| 2026.05.05 | ₩98,556 | ₩99,910 | ₩97,162 | ₩99,884 | +1.35% | 1.9만 |
|---|
| 2026.05.04 | ₩99,280 | ₩100,500 | ₩98,623 | ₩99,763 | +0.49% | 5.3천 |
|---|
| 2026.05.01 | ₩100,232 | ₩100,554 | ₩99,937 | ₩100,554 | +0.32% | 5.4천 |
|---|
| 2026.04.30 | ₩100,527 | ₩100,876 | ₩100,474 | ₩100,769 | +0.24% | 1.1천 |
|---|
| 2026.04.29 | ₩100,232 | ₩101,010 | ₩100,232 | ₩100,769 | +0.54% | 4.1천 |
|---|
| 2026.04.28 | ₩101,238 | ₩105,301 | ₩100,232 | ₩100,889 | -0.34% | 9.1천 |
|---|
| 2026.04.27 | ₩99,897 | ₩100,903 | ₩99,897 | ₩100,903 | +1.01% | 6천 |
|---|
| 2026.04.24 | ₩98,556 | ₩99,897 | ₩98,543 | ₩99,629 | +1.09% | 3.8천 |
|---|
| 2026.04.23 | ₩98,556 | ₩98,824 | ₩97,886 | ₩98,154 | -0.41% | 7.6천 |
|---|
| 2026.04.22 | ₩99,160 | ₩99,160 | ₩98,288 | ₩98,543 | -0.62% | 1.7만 |
|---|
| 2026.04.21 | ₩98,462 | ₩99,562 | ₩98,462 | ₩98,570 | +0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩97,886 | ₩98,462 | ₩95,231 | ₩98,449 | +0.58% | 2.3천 |
|---|
| 2026.04.17 | ₩92,522 | ₩96,545 | ₩92,522 | ₩96,545 | +4.35% | 1.5만 |
|---|
| 2026.04.16 | ₩92,522 | ₩92,522 | ₩91,892 | ₩91,892 | -0.68% | 200 |
|---|
| 2026.04.15 | ₩92,522 | ₩92,522 | ₩91,516 | ₩91,516 | -1.09% | 1.5천 |
|---|
| 2026.04.14 | ₩90,256 | ₩92,227 | ₩89,854 | ₩92,227 | +2.18% | 3.4천 |
|---|
| 2026.04.13 | ₩91,852 | ₩92,173 | ₩91,852 | ₩92,173 | +0.35% | 200 |
|---|
| 2026.04.10 | ₩91,852 | ₩91,852 | ₩91,852 | ₩91,852 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩91,852 | ₩93,152 | ₩91,852 | ₩91,852 | 0.00% | 5.2천 |
|---|
| 2026.04.08 | ₩92,388 | ₩94,681 | ₩91,463 | ₩91,852 | -0.58% | 1.4만 |
|---|
| 2026.04.07 | ₩91,382 | ₩92,482 | ₩91,382 | ₩91,516 | +0.15% | 2.5천 |
|---|
| 2026.04.06 | ₩92,187 | ₩92,415 | ₩91,382 | ₩91,718 | -0.51% | 4천 |
|---|
| 2026.04.02 | ₩91,047 | ₩91,718 | ₩90,243 | ₩91,718 | +0.74% | 3.3천 |
|---|
| 2026.04.01 | ₩91,852 | ₩91,852 | ₩91,181 | ₩91,718 | -0.15% | 2.4천 |
|---|
| 2026.03.31 | ₩91,181 | ₩91,852 | ₩90,524 | ₩91,168 | -0.01% | 2.3천 |
|---|
| 2026.03.30 | ₩91,181 | ₩91,181 | ₩90,243 | ₩91,168 | -0.01% | 1.4만 |
|---|
| 2026.03.27 | ₩91,154 | ₩91,168 | ₩90,779 | ₩91,168 | +0.01% | 4.9만 |
|---|
| 2026.03.26 | ₩91,168 | ₩91,168 | ₩90,243 | ₩91,034 | -0.15% | 1.6천 |
|---|
| 2026.03.25 | ₩91,034 | ₩91,034 | ₩91,034 | ₩91,034 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩90,243 | ₩91,181 | ₩90,055 | ₩91,168 | +1.03% | 4.5천 |
|---|
| 2026.03.23 | ₩90,162 | ₩92,321 | ₩90,162 | ₩92,321 | +2.39% | 900 |
|---|
| 2026.03.20 | ₩87,400 | ₩90,162 | ₩87,400 | ₩90,162 | +3.16% | 1.1천 |
|---|
| 2026.03.19 | ₩89,210 | ₩90,243 | ₩88,499 | ₩90,243 | +1.16% | 900 |
|---|
| 2026.03.18 | ₩88,674 | ₩89,800 | ₩88,674 | ₩89,800 | +1.27% | 800 |
|---|
| 2026.03.17 | ₩88,499 | ₩90,243 | ₩88,499 | ₩90,243 | +1.97% | 3.6천 |
|---|
| 2026.03.16 | ₩88,768 | ₩90,336 | ₩88,513 | ₩89,706 | +1.06% | 3.4천 |
|---|
| 2026.03.13 | ₩88,365 | ₩90,471 | ₩88,365 | ₩88,768 | +0.46% | 4천 |
|---|
| 2026.03.12 | ₩89,840 | ₩90,980 | ₩87,708 | ₩88,768 | -1.19% | 7.1천 |
|---|
| 2026.03.11 | ₩90,256 | ₩91,101 | ₩89,840 | ₩90,484 | +0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩90,980 | ₩90,980 | ₩90,980 | ₩90,980 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩90,779 | ₩90,980 | ₩89,170 | ₩90,980 | +0.22% | 800 |
|---|
| 2026.03.06 | ₩89,170 | ₩91,101 | ₩89,170 | ₩90,176 | +1.13% | 2.7천 |
|---|
| 2026.03.05 | ₩89,170 | ₩90,833 | ₩89,170 | ₩90,833 | +1.86% | 1.7천 |
|---|
| 2026.03.04 | ₩89,840 | ₩90,913 | ₩87,413 | ₩90,913 | +1.19% | 1.3천 |
|---|
| 2026.03.03 | ₩89,304 | ₩91,101 | ₩87,413 | ₩91,034 | +1.94% | 1.7천 |
|---|
| 2026.03.02 | ₩89,304 | ₩91,034 | ₩89,304 | ₩91,034 | +1.94% | 500 |
|---|
| 2026.02.27 | ₩88,218 | ₩90,229 | ₩87,494 | ₩89,170 | +1.08% | 6.5천 |
|---|
| 2026.02.26 | ₩88,218 | ₩88,499 | ₩88,218 | ₩88,499 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩88,218 | ₩88,218 | ₩88,218 | ₩88,218 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩87,695 | ₩88,218 | ₩87,172 | ₩88,218 | +0.60% | 400 |
|---|
| 2026.02.23 | ₩87,695 | ₩88,231 | ₩87,695 | ₩88,231 | +0.61% | 600 |
|---|
| 2026.02.20 | ₩87,695 | ₩88,365 | ₩87,159 | ₩88,218 | +0.60% | 5.4천 |
|---|
| 2026.02.19 | ₩87,842 | ₩87,842 | ₩87,842 | ₩87,842 | 0.00% | 800 |
|---|
| 2026.02.18 | ₩88,459 | ₩88,459 | ₩88,459 | ₩88,459 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩87,789 | ₩87,829 | ₩87,789 | ₩87,829 | +0.05% | 500 |
|---|
| 2026.02.13 | ₩87,159 | ₩87,159 | ₩85,979 | ₩87,159 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩86,488 | ₩87,159 | ₩85,831 | ₩87,159 | +0.78% | 3천 |
|---|
| 2026.02.11 | ₩86,904 | ₩87,159 | ₩85,818 | ₩86,636 | -0.31% | 2.5천 |
|---|
| 2026.02.10 | ₩86,153 | ₩88,084 | ₩86,153 | ₩86,636 | +0.56% | 2.6천 |
|---|
| 2026.02.09 | ₩87,159 | ₩87,159 | ₩86,153 | ₩86,823 | -0.38% | 6.4천 |
|---|
| 2026.02.06 | ₩85,818 | ₩87,695 | ₩84,678 | ₩86,153 | +0.39% | 1.1만 |
|---|
| 2026.02.05 | ₩85,818 | ₩87,024 | ₩83,900 | ₩85,818 | 0.00% | 2.6천 |
|---|
| 2026.02.04 | ₩81,755 | ₩85,818 | ₩81,755 | ₩85,818 | +4.97% | 6.4천 |
|---|
| 2026.02.03 | ₩81,111 | ₩81,755 | ₩80,601 | ₩81,594 | +0.60% | 3.3천 |
|---|
| 2026.02.02 | ₩79,918 | ₩81,124 | ₩79,918 | ₩81,057 | +1.43% | 8.6천 |
|---|
| 2026.01.30 | ₩79,784 | ₩80,454 | ₩79,784 | ₩80,454 | +0.84% | 3.4천 |
|---|
| 2026.01.29 | ₩79,918 | ₩80,441 | ₩79,649 | ₩80,441 | +0.65% | 2.1천 |
|---|
| 2026.01.28 | ₩80,186 | ₩80,454 | ₩79,730 | ₩80,454 | +0.33% | 6.3천 |
|---|
| 2026.01.27 | ₩78,899 | ₩80,454 | ₩78,899 | ₩80,454 | +1.97% | 4.4천 |
|---|
| 2026.01.26 | ₩80,722 | ₩80,789 | ₩77,906 | ₩80,454 | -0.33% | 9.5천 |
|---|
| 2026.01.23 | ₩80,454 | ₩80,776 | ₩79,127 | ₩80,253 | -0.25% | 8천 |
|---|
| 2026.01.22 | ₩79,770 | ₩80,454 | ₩79,582 | ₩80,119 | +0.44% | 1.5만 |
|---|
| 2026.01.21 | ₩78,443 | ₩79,784 | ₩78,443 | ₩79,448 | +1.28% | 2만 |
|---|
| 2026.01.20 | ₩78,443 | ₩78,443 | ₩78,107 | ₩78,429 | -0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩77,142 | ₩78,107 | ₩77,142 | ₩78,107 | +1.25% | 2.1만 |
|---|
| 2026.01.15 | ₩76,767 | ₩77,142 | ₩76,767 | ₩77,142 | +0.49% | 2만 |
|---|
| 2026.01.14 | ₩76,968 | ₩76,968 | ₩76,968 | ₩76,968 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩76,767 | ₩76,968 | ₩76,646 | ₩76,968 | +0.26% | 1.2만 |
|---|
| 2026.01.12 | ₩76,726 | ₩77,102 | ₩76,565 | ₩77,102 | +0.49% | 4.5만 |
|---|
| 2026.01.09 | ₩76,767 | ₩76,887 | ₩76,726 | ₩76,767 | 0.00% | 5.4천 |
|---|
| 2026.01.08 | ₩76,767 | ₩77,142 | ₩76,619 | ₩76,901 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩77,142 | ₩77,142 | ₩76,847 | ₩77,129 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩76,767 | ₩76,901 | ₩76,767 | ₩76,901 | +0.17% | 3.3천 |
|---|
| 2026.01.05 | ₩76,699 | ₩76,941 | ₩76,364 | ₩76,364 | -0.44% | 9천 |
|---|
| 2026.01.02 | ₩76,565 | ₩77,142 | ₩76,431 | ₩76,431 | -0.18% | 1.4만 |
|---|
| 2025.12.31 | ₩77,142 | ₩77,142 | ₩76,485 | ₩77,142 | 0.00% | 900 |
|---|
| 2025.12.30 | ₩76,632 | ₩77,142 | ₩76,632 | ₩77,062 | +0.56% | 2.5천 |
|---|
| 2025.12.29 | ₩76,565 | ₩77,142 | ₩76,565 | ₩77,142 | +0.75% | 700 |
|---|
| 2025.12.26 | ₩76,767 | ₩76,767 | ₩76,767 | ₩76,767 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩76,767 | ₩76,767 | ₩76,767 | ₩76,767 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩76,699 | ₩77,102 | ₩76,699 | ₩76,767 | +0.09% | 2.5천 |
|---|
| 2025.12.22 | ₩76,968 | ₩76,968 | ₩76,927 | ₩76,968 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩77,035 | ₩77,035 | ₩77,035 | ₩77,035 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩77,102 | ₩77,102 | ₩77,102 | ₩77,102 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,297 | ₩77,155 | ₩76,297 | ₩77,155 | +1.12% | 2.3만 |
|---|
| 2025.12.16 | ₩77,155 | ₩77,155 | ₩76,431 | ₩76,431 | -0.94% | 1.3만 |
|---|
| 2025.12.15 | ₩77,155 | ₩77,155 | ₩77,155 | ₩77,155 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩76,404 | ₩76,753 | ₩76,297 | ₩76,753 | +0.46% | 4.7천 |
|---|
| 2025.12.11 | ₩75,426 | ₩76,270 | ₩75,426 | ₩76,163 | +0.98% | 4.8천 |
|---|
| 2025.12.10 | ₩75,090 | ₩75,882 | ₩74,889 | ₩75,882 | +1.05% | 3.2천 |
|---|
| 2025.12.09 | ₩75,895 | ₩76,404 | ₩74,956 | ₩74,956 | -1.24% | 2.8천 |
|---|
| 2025.12.08 | ₩76,029 | ₩76,418 | ₩74,889 | ₩76,404 | +0.49% | 2.3천 |
|---|
| 2025.12.05 | ₩76,163 | ₩76,163 | ₩76,163 | ₩76,163 | 0.00% | 1.3천 |
|---|
| 2025.12.04 | ₩76,673 | ₩76,673 | ₩75,171 | ₩76,096 | -0.75% | 4.4천 |
|---|
| 2025.12.03 | ₩77,155 | ₩77,155 | ₩76,699 | ₩76,740 | -0.54% | 1천 |
|---|
| 2025.12.02 | ₩76,284 | ₩77,155 | ₩76,284 | ₩77,102 | +1.07% | 1.7천 |
|---|
| 2025.12.01 | ₩77,035 | ₩77,155 | ₩77,008 | ₩77,155 | +0.16% | 5.1천 |
|---|
| 2025.11.28 | ₩76,699 | ₩76,820 | ₩76,699 | ₩76,820 | +0.16% | 1.8천 |
|---|
| 2025.11.26 | ₩75,318 | ₩77,021 | ₩75,318 | ₩76,699 | +1.83% | 5.7천 |
|---|
| 2025.11.25 | ₩75,090 | ₩75,318 | ₩75,090 | ₩75,318 | +0.30% | 400 |
|---|
| 2025.11.24 | ₩75,318 | ₩75,318 | ₩75,318 | ₩75,318 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩74,286 | ₩75,077 | ₩74,152 | ₩75,077 | +1.06% | 1.6천 |
|---|
| 2025.11.20 | ₩74,688 | ₩75,050 | ₩74,219 | ₩74,648 | -0.05% | 1.6만 |
|---|
| 2025.11.19 | ₩74,554 | ₩74,956 | ₩73,910 | ₩74,688 | +0.18% | 8.4천 |
|---|
| 2025.11.18 | ₩74,554 | ₩75,090 | ₩74,299 | ₩74,554 | 0.00% | 8.3천 |
|---|
| 2025.11.17 | ₩75,774 | ₩75,841 | ₩74,286 | ₩74,688 | -1.43% | 2.3만 |
|---|
| 2025.11.14 | ₩76,042 | ₩76,042 | ₩75,828 | ₩76,002 | -0.05% | 7.5천 |
|---|
| 2025.11.13 | ₩76,498 | ₩76,498 | ₩76,096 | ₩76,096 | -0.53% | 5.5천 |
|---|
| 2025.11.12 | ₩76,029 | ₩76,512 | ₩76,029 | ₩76,297 | +0.35% | 4.2천 |
|---|
| 2025.11.11 | ₩75,962 | ₩76,297 | ₩75,962 | ₩76,163 | +0.26% | 3.2천 |
|---|
| 2025.11.10 | ₩76,190 | ₩76,297 | ₩75,949 | ₩76,002 | -0.25% | 7.8천 |
|---|
| 2025.11.07 | ₩76,163 | ₩76,190 | ₩75,761 | ₩75,949 | -0.28% | 1.2만 |
|---|
| 2025.11.06 | ₩76,431 | ₩76,431 | ₩76,297 | ₩76,297 | -0.18% | 3.4천 |
|---|
| 2025.11.05 | ₩76,565 | ₩76,699 | ₩76,498 | ₩76,632 | +0.09% | 3.6천 |
|---|
| 2025.11.04 | ₩76,431 | ₩76,767 | ₩76,431 | ₩76,632 | +0.26% | 3.3천 |
|---|
| 2025.11.03 | ₩76,431 | ₩76,699 | ₩76,431 | ₩76,686 | +0.33% | 5천 |
|---|
| 2025.10.31 | ₩77,088 | ₩77,088 | ₩76,901 | ₩76,901 | -0.24% | 6.1천 |
|---|
| 2025.10.30 | ₩76,807 | ₩77,088 | ₩76,431 | ₩76,740 | -0.09% | 2천 |
|---|
| 2025.10.29 | ₩76,807 | ₩76,807 | ₩76,807 | ₩76,807 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩76,954 | ₩77,088 | ₩76,699 | ₩76,807 | -0.19% | 4천 |
|---|
| 2025.10.27 | ₩76,552 | ₩77,129 | ₩76,539 | ₩76,874 | +0.42% | 6.1천 |
|---|
| 2025.10.24 | ₩76,431 | ₩77,759 | ₩76,431 | ₩76,767 | +0.44% | 1.1만 |
|---|
| 2025.10.23 | ₩74,286 | ₩76,431 | ₩74,286 | ₩76,431 | +2.89% | 2.5천 |
|---|
| 2025.10.22 | ₩73,736 | ₩74,286 | ₩73,736 | ₩74,286 | +0.75% | 3.9천 |
|---|
| 2025.10.21 | ₩74,205 | ₩74,205 | ₩73,414 | ₩73,736 | -0.63% | 4.2천 |
|---|
| 2025.10.20 | ₩73,495 | ₩74,205 | ₩73,495 | ₩74,085 | +0.80% | 7.4천 |
|---|
| 2025.10.17 | ₩77,906 | ₩78,174 | ₩73,012 | ₩74,112 | -4.87% | 3.3만 |
|---|
| 2025.10.16 | ₩78,845 | ₩79,100 | ₩77,839 | ₩78,174 | -0.85% | 1.1만 |
|---|
| 2025.10.15 | ₩79,542 | ₩79,542 | ₩78,577 | ₩79,113 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩79,784 | ₩79,784 | ₩79,261 | ₩79,649 | -0.17% | 3천 |
|---|
| 2025.10.13 | ₩79,837 | ₩79,837 | ₩79,113 | ₩79,770 | -0.08% | 8.4천 |
|---|
| 2025.10.10 | ₩79,663 | ₩79,757 | ₩78,443 | ₩79,649 | -0.02% | 8천 |
|---|