시장 데이터를 불러오는 중
전체 종목
PCB Bancorp - Common Stock 과거 주가
PCB Bancorp - Common Stock · PCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PCB Bancorp - Common Stock · PCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,443 | ₩37,510 | ₩37,107 | ₩37,188 | -0.68% | 3.1만 |
| 2026.10.08 | ₩36,853 | ₩37,791 | ₩36,853 | ₩37,402 | +1.49% | 5.1만 |
| 2026.10.07 | ₩37,335 | ₩37,523 | ₩37,000 | ₩37,054 | -0.75% | 2.9만 |
| 2026.10.06 | ₩37,751 | ₩38,220 | ₩37,577 | ₩37,684 | -0.18% | 3.4만 |
| 2026.10.05 | ₩37,550 | ₩38,019 | ₩37,416 | ₩37,590 | +0.11% | 3.2만 |
| 2026.10.02 | ₩37,523 | ₩38,046 | ₩37,429 | ₩37,563 | +0.11% | 3.4만 |
| 2026.10.01 | ₩36,866 | ₩37,402 | ₩35,914 | ₩37,309 | +1.20% | 5.1만 |
| 2026.09.30 | ₩37,295 | ₩37,443 | ₩36,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,718 |
| -1.55% |
| 10만 |
| 2026.09.29 | ₩37,805 | ₩38,690 | ₩37,188 | ₩37,188 | -1.63% | 7.2만 |
|---|
| 2026.09.28 | ₩37,134 | ₩37,268 | ₩36,745 | ₩37,000 | -0.36% | 4.3만 |
|---|
| 2026.09.25 | ₩36,960 | ₩37,416 | ₩36,491 | ₩37,161 | +0.54% | 3.9만 |
|---|
| 2026.09.24 | ₩36,611 | ₩37,255 | ₩36,611 | ₩36,933 | +0.88% | 3.3만 |
|---|
| 2026.09.23 | ₩36,839 | ₩36,839 | ₩36,410 | ₩36,423 | -1.13% | 2.2만 |
|---|
| 2026.09.22 | ₩37,228 | ₩37,228 | ₩36,638 | ₩37,094 | -0.36% | 3.8만 |
|---|
| 2026.09.21 | ₩37,027 | ₩37,201 | ₩36,772 | ₩37,040 | +0.04% | 2.3만 |
|---|
| 2026.09.18 | ₩36,960 | ₩37,094 | ₩36,598 | ₩37,067 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩37,496 | ₩37,577 | ₩36,678 | ₩37,215 | -0.75% | 1.6만 |
|---|
| 2026.09.16 | ₩37,765 | ₩37,818 | ₩36,745 | ₩37,242 | -1.38% | 6.5만 |
|---|
| 2026.09.15 | ₩37,349 | ₩37,899 | ₩37,349 | ₩37,818 | +1.26% | 3.1만 |
|---|
| 2026.09.14 | ₩37,429 | ₩37,738 | ₩36,973 | ₩37,510 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩37,617 | ₩38,073 | ₩37,094 | ₩37,389 | -0.61% | 2.8만 |
|---|
| 2026.09.10 | ₩37,094 | ₩37,376 | ₩36,879 | ₩37,376 | +0.76% | 2만 |
|---|
| 2026.09.09 | ₩37,014 | ₩37,282 | ₩36,920 | ₩37,201 | +0.51% | 2.2만 |
|---|
| 2026.09.08 | ₩37,537 | ₩37,872 | ₩37,242 | ₩37,242 | -0.79% | 3.4만 |
|---|
| 2026.09.04 | ₩37,376 | ₩37,845 | ₩37,376 | ₩37,738 | +0.97% | 1.9만 |
|---|
| 2026.09.03 | ₩37,510 | ₩37,778 | ₩37,309 | ₩37,630 | +0.32% | 1.3만 |
|---|
| 2026.09.02 | ₩36,692 | ₩37,590 | ₩36,692 | ₩37,255 | +1.54% | 3.5만 |
|---|
| 2026.09.01 | ₩36,477 | ₩36,759 | ₩36,410 | ₩36,491 | +0.04% | 3.6만 |
|---|
| 2026.08.31 | ₩36,772 | ₩36,987 | ₩36,236 | ₩36,651 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩36,906 | ₩37,376 | ₩36,504 | ₩36,866 | -0.11% | 1.9만 |
|---|
| 2026.08.27 | ₩36,584 | ₩37,107 | ₩36,504 | ₩36,920 | +0.92% | 1.8만 |
|---|
| 2026.08.26 | ₩36,933 | ₩37,161 | ₩36,933 | ₩37,000 | +0.18% | 1.8만 |
|---|
| 2026.08.25 | ₩37,161 | ₩38,301 | ₩36,745 | ₩36,973 | -0.51% | 2.9만 |
|---|
| 2026.08.24 | ₩37,228 | ₩37,523 | ₩36,960 | ₩37,014 | -0.58% | 2.3만 |
|---|
| 2026.08.21 | ₩37,107 | ₩38,301 | ₩36,786 | ₩37,228 | +0.33% | 11.8만 |
|---|
| 2026.08.20 | ₩36,853 | ₩37,335 | ₩36,678 | ₩37,000 | +0.40% | 1.4만 |
|---|
| 2026.08.19 | ₩38,636 | ₩38,636 | ₩37,014 | ₩37,107 | -3.96% | 3.4만 |
|---|
| 2026.08.18 | ₩37,604 | ₩38,744 | ₩37,604 | ₩38,408 | +2.14% | 3.9만 |
|---|
| 2026.08.17 | ₩37,979 | ₩38,556 | ₩37,483 | ₩37,657 | -0.85% | 3.6만 |
|---|
| 2026.08.14 | ₩38,194 | ₩38,556 | ₩37,885 | ₩38,127 | -0.18% | 2.6만 |
|---|
| 2026.08.13 | ₩38,073 | ₩38,475 | ₩37,899 | ₩38,234 | +0.42% | 1.8만 |
|---|
| 2026.08.12 | ₩37,590 | ₩38,100 | ₩37,349 | ₩37,711 | +0.32% | 3.7만 |
|---|
| 2026.08.11 | ₩37,067 | ₩37,805 | ₩36,812 | ₩37,657 | +1.59% | 2.2만 |
|---|
| 2026.08.10 | ₩37,389 | ₩37,389 | ₩36,625 | ₩36,946 | -1.18% | 4.5만 |
|---|
| 2026.08.07 | ₩37,255 | ₩37,429 | ₩36,893 | ₩37,376 | +0.32% | 3.5만 |
|---|
| 2026.08.06 | ₩37,872 | ₩38,288 | ₩37,416 | ₩37,711 | -0.42% | 3.1만 |
|---|
| 2026.08.05 | ₩37,993 | ₩38,623 | ₩37,362 | ₩37,858 | -0.35% | 3.9만 |
|---|
| 2026.08.04 | ₩37,657 | ₩38,194 | ₩37,148 | ₩37,724 | +0.18% | 6.5만 |
|---|
| 2026.08.03 | ₩37,778 | ₩38,113 | ₩37,081 | ₩37,563 | -0.57% | 5.9만 |
|---|
| 2026.07.31 | ₩37,335 | ₩37,604 | ₩37,081 | ₩37,376 | +0.11% | 6.7만 |
|---|
| 2026.07.30 | ₩37,416 | ₩37,657 | ₩36,960 | ₩37,107 | -0.82% | 5만 |
|---|
| 2026.07.29 | ₩37,550 | ₩38,140 | ₩37,228 | ₩37,577 | +0.07% | 4만 |
|---|
| 2026.07.28 | ₩37,604 | ₩38,435 | ₩37,282 | ₩37,751 | +0.39% | 4.8만 |
|---|
| 2026.07.27 | ₩38,019 | ₩38,019 | ₩36,906 | ₩37,537 | -1.27% | 6.1만 |
|---|
| 2026.07.24 | ₩38,784 | ₩39,280 | ₩36,625 | ₩37,657 | -2.90% | 7.1만 |
|---|
| 2026.07.23 | ₩38,489 | ₩38,757 | ₩36,678 | ₩38,757 | +0.70% | 4.4만 |
|---|
| 2026.07.22 | ₩40,152 | ₩40,152 | ₩38,516 | ₩39,025 | -2.81% | 4.1만 |
|---|
| 2026.07.21 | ₩39,696 | ₩40,246 | ₩39,347 | ₩40,152 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩39,816 | ₩40,178 | ₩39,307 | ₩39,682 | -0.34% | 5.1만 |
|---|
| 2026.07.17 | ₩40,688 | ₩41,359 | ₩39,562 | ₩39,977 | -1.75% | 5.8만 |
|---|
| 2026.07.16 | ₩39,883 | ₩41,064 | ₩39,790 | ₩41,064 | +2.96% | 3.7만 |
|---|
| 2026.07.15 | ₩39,106 | ₩40,567 | ₩39,106 | ₩39,763 | +1.68% | 4.5만 |
|---|
| 2026.07.14 | ₩39,293 | ₩39,709 | ₩38,904 | ₩39,213 | -0.20% | 3.3만 |
|---|
| 2026.07.13 | ₩39,267 | ₩39,937 | ₩38,797 | ₩39,132 | -0.34% | 3.4만 |
|---|
| 2026.07.10 | ₩38,475 | ₩38,891 | ₩38,408 | ₩38,636 | +0.42% | 3.1만 |
|---|
| 2026.07.09 | ₩37,805 | ₩38,784 | ₩37,805 | ₩38,395 | +1.56% | 2.7만 |
|---|
| 2026.07.08 | ₩38,395 | ₩38,395 | ₩37,805 | ₩37,912 | -1.26% | 3.3만 |
|---|
| 2026.07.07 | ₩38,891 | ₩38,891 | ₩38,006 | ₩38,395 | -1.28% | 2.9만 |
|---|
| 2026.07.06 | ₩38,234 | ₩39,012 | ₩38,234 | ₩38,529 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩39,280 | ₩39,280 | ₩37,362 | ₩38,234 | -2.66% | 2.2만 |
|---|
| 2026.07.01 | ₩38,019 | ₩39,106 | ₩37,738 | ₩39,012 | +2.61% | 3.3만 |
|---|
| 2026.06.30 | ₩37,389 | ₩38,046 | ₩37,389 | ₩38,046 | +1.76% | 2.8만 |
|---|
| 2026.06.29 | ₩37,630 | ₩37,644 | ₩36,786 | ₩37,590 | -0.11% | 4.1만 |
|---|
| 2026.06.26 | ₩37,617 | ₩38,288 | ₩37,148 | ₩37,644 | +0.07% | 24.2만 |
|---|
| 2026.06.25 | ₩37,335 | ₩38,073 | ₩36,960 | ₩37,483 | +0.40% | 4.6만 |
|---|
| 2026.06.24 | ₩36,477 | ₩37,510 | ₩36,370 | ₩37,201 | +1.99% | 4.4만 |
|---|
| 2026.06.23 | ₩35,927 | ₩36,544 | ₩35,780 | ₩36,397 | +1.31% | 5.1만 |
|---|
| 2026.06.22 | ₩35,914 | ₩36,397 | ₩35,726 | ₩35,780 | -0.37% | 3.5만 |
|---|
| 2026.06.18 | ₩35,672 | ₩35,967 | ₩35,310 | ₩35,941 | +0.75% | 5.7만 |
|---|
| 2026.06.17 | ₩35,538 | ₩35,833 | ₩34,734 | ₩35,109 | -1.21% | 3.3만 |
|---|
| 2026.06.16 | ₩35,538 | ₩35,686 | ₩35,216 | ₩35,351 | -0.53% | 2.1만 |
|---|
| 2026.06.15 | ₩35,659 | ₩35,659 | ₩34,948 | ₩35,069 | -1.65% | 1.8만 |
|---|
| 2026.06.12 | ₩35,096 | ₩35,900 | ₩34,801 | ₩35,659 | +1.60% | 1.9만 |
|---|
| 2026.06.11 | ₩35,565 | ₩35,565 | ₩34,935 | ₩34,935 | -1.77% | 1.7만 |
|---|
| 2026.06.10 | ₩34,921 | ₩35,713 | ₩34,921 | ₩35,270 | +1.00% | 3.4만 |
|---|
| 2026.06.09 | ₩34,372 | ₩35,230 | ₩34,372 | ₩34,828 | +1.33% | 2.8만 |
|---|
| 2026.06.08 | ₩33,741 | ₩34,466 | ₩33,741 | ₩34,023 | +0.83% | 2.3만 |
|---|
| 2026.06.05 | ₩33,352 | ₩34,103 | ₩33,326 | ₩33,795 | +1.33% | 3.6만 |
|---|
| 2026.06.04 | ₩32,668 | ₩33,312 | ₩32,561 | ₩33,299 | +1.93% | 9.7천 |
|---|
| 2026.06.03 | ₩32,722 | ₩32,722 | ₩32,092 | ₩32,186 | -1.64% | 3.1만 |
|---|
| 2026.06.02 | ₩32,360 | ₩32,990 | ₩32,186 | ₩32,883 | +1.62% | 1.6만 |
|---|
| 2026.06.01 | ₩32,695 | ₩32,789 | ₩32,440 | ₩32,561 | -0.41% | 1.9만 |
|---|
| 2026.05.29 | ₩33,031 | ₩33,124 | ₩32,923 | ₩32,950 | -0.24% | 2.2만 |
|---|
| 2026.05.28 | ₩33,165 | ₩33,165 | ₩32,508 | ₩33,057 | -0.32% | 2.7만 |
|---|
| 2026.05.27 | ₩33,379 | ₩33,379 | ₩32,990 | ₩33,285 | -0.28% | 1.6만 |
|---|
| 2026.05.26 | ₩33,205 | ₩33,527 | ₩32,923 | ₩33,245 | +0.12% | 4.1만 |
|---|
| 2026.05.22 | ₩32,923 | ₩33,004 | ₩32,749 | ₩32,910 | -0.04% | 2.5만 |
|---|
| 2026.05.21 | ₩32,414 | ₩33,178 | ₩32,414 | ₩32,923 | +1.57% | 2.7만 |
|---|
| 2026.05.20 | ₩32,226 | ₩32,937 | ₩31,998 | ₩32,682 | +1.41% | 2.8만 |
|---|
| 2026.05.19 | ₩31,985 | ₩32,588 | ₩31,985 | ₩32,239 | +0.80% | 2.8만 |
|---|
| 2026.05.18 | ₩31,649 | ₩32,293 | ₩31,649 | ₩31,985 | +1.06% | 3.4만 |
|---|
| 2026.05.15 | ₩31,529 | ₩31,716 | ₩31,193 | ₩31,354 | -0.55% | 3.4만 |
|---|
| 2026.05.14 | ₩31,971 | ₩32,199 | ₩31,663 | ₩31,877 | -0.29% | 2.5만 |
|---|
| 2026.05.13 | ₩31,488 | ₩31,864 | ₩31,462 | ₩31,837 | +1.11% | 2.6만 |
|---|
| 2026.05.12 | ₩32,038 | ₩32,038 | ₩31,502 | ₩31,716 | -1.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,151 | ₩33,299 | ₩32,132 | ₩32,132 | -3.07% | 2.4만 |
|---|
| 2026.05.08 | ₩33,178 | ₩33,406 | ₩32,856 | ₩33,084 | -0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩33,259 | ₩33,728 | ₩33,084 | ₩33,621 | +1.09% | 5.4만 |
|---|
| 2026.05.06 | ₩33,165 | ₩33,232 | ₩32,990 | ₩33,071 | -0.28% | 1.9만 |
|---|
| 2026.05.05 | ₩32,320 | ₩33,057 | ₩32,052 | ₩32,964 | +1.99% | 1.7만 |
|---|
| 2026.05.04 | ₩32,508 | ₩32,601 | ₩32,105 | ₩32,320 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩32,293 | ₩32,843 | ₩32,038 | ₩32,628 | +1.04% | 1.5만 |
|---|
| 2026.04.30 | ₩32,186 | ₩32,803 | ₩32,186 | ₩32,360 | +0.54% | 1.6만 |
|---|
| 2026.04.29 | ₩33,138 | ₩33,138 | ₩32,213 | ₩32,347 | -2.39% | 1.9만 |
|---|
| 2026.04.28 | ₩32,508 | ₩33,393 | ₩32,508 | ₩33,352 | +2.60% | 2.1만 |
|---|
| 2026.04.27 | ₩32,078 | ₩32,655 | ₩32,038 | ₩32,427 | +1.09% | 2.3만 |
|---|
| 2026.04.24 | ₩32,065 | ₩32,280 | ₩31,917 | ₩32,119 | +0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,186 | ₩32,481 | ₩31,582 | ₩32,011 | -0.54% | 2.7만 |
|---|
| 2026.04.22 | ₩32,025 | ₩32,534 | ₩31,998 | ₩32,199 | +0.54% | 1.6만 |
|---|
| 2026.04.21 | ₩32,588 | ₩32,628 | ₩31,716 | ₩31,877 | -2.18% | 2.8만 |
|---|
| 2026.04.20 | ₩32,588 | ₩33,057 | ₩32,521 | ₩32,749 | +0.49% | 1.8만 |
|---|
| 2026.04.17 | ₩32,186 | ₩33,513 | ₩32,186 | ₩32,494 | +0.96% | 9.1만 |
|---|
| 2026.04.16 | ₩32,521 | ₩32,655 | ₩32,025 | ₩32,159 | -1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩32,347 | ₩32,494 | ₩31,529 | ₩32,373 | +0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩32,360 | ₩32,816 | ₩31,596 | ₩32,454 | +0.29% | 2.7만 |
|---|
| 2026.04.13 | ₩32,266 | ₩32,601 | ₩31,931 | ₩32,414 | +0.46% | 2.6만 |
|---|
| 2026.04.10 | ₩32,575 | ₩32,575 | ₩32,186 | ₩32,467 | -0.33% | 1.9만 |
|---|
| 2026.04.09 | ₩31,596 | ₩32,856 | ₩31,596 | ₩32,722 | +3.57% | 2.8만 |
|---|
| 2026.04.08 | ₩31,770 | ₩32,280 | ₩31,515 | ₩31,917 | +0.46% | 3.3만 |
|---|
| 2026.04.07 | ₩30,764 | ₩31,287 | ₩30,764 | ₩31,287 | +1.70% | 2.4만 |
|---|
| 2026.04.06 | ₩30,778 | ₩31,180 | ₩30,657 | ₩30,858 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩30,228 | ₩30,858 | ₩30,228 | ₩30,791 | +1.86% | 1.1만 |
|---|
| 2026.04.01 | ₩30,161 | ₩30,657 | ₩30,161 | ₩30,657 | +1.65% | 1.3만 |
|---|
| 2026.03.31 | ₩30,523 | ₩30,684 | ₩30,161 | ₩30,161 | -1.19% | 2.1만 |
|---|
| 2026.03.30 | ₩29,584 | ₩30,483 | ₩29,584 | ₩30,295 | +2.40% | 2.9만 |
|---|
| 2026.03.27 | ₩29,691 | ₩29,866 | ₩29,262 | ₩29,557 | -0.45% | 3.6만 |
|---|
| 2026.03.26 | ₩30,094 | ₩30,094 | ₩29,839 | ₩30,000 | -0.31% | 1.2만 |
|---|
| 2026.03.25 | ₩30,120 | ₩30,402 | ₩29,638 | ₩29,906 | -0.71% | 1.9만 |
|---|
| 2026.03.24 | ₩29,530 | ₩30,187 | ₩29,530 | ₩29,785 | +0.86% | 2.7만 |
|---|
| 2026.03.23 | ₩29,651 | ₩30,268 | ₩29,651 | ₩29,825 | +0.59% | 3.3만 |
|---|
| 2026.03.20 | ₩29,128 | ₩29,222 | ₩28,739 | ₩29,021 | -0.37% | 6.6만 |
|---|
| 2026.03.19 | ₩28,685 | ₩29,289 | ₩28,645 | ₩29,128 | +1.54% | 2만 |
|---|
| 2026.03.18 | ₩28,846 | ₩29,597 | ₩28,618 | ₩28,766 | -0.28% | 2.5만 |
|---|
| 2026.03.17 | ₩29,343 | ₩29,450 | ₩29,034 | ₩29,088 | -0.87% | 2.4만 |
|---|
| 2026.03.16 | ₩29,289 | ₩29,477 | ₩29,182 | ₩29,316 | +0.09% | 1.2만 |
|---|
| 2026.03.13 | ₩29,544 | ₩29,544 | ₩28,846 | ₩29,034 | -1.72% | 2.5만 |
|---|
| 2026.03.12 | ₩28,712 | ₩29,584 | ₩28,270 | ₩29,584 | +3.04% | 2.8만 |
|---|
| 2026.03.11 | ₩28,900 | ₩29,061 | ₩28,779 | ₩28,954 | +0.19% | 1.2만 |
|---|
| 2026.03.10 | ₩29,021 | ₩29,799 | ₩28,846 | ₩29,034 | +0.05% | 3만 |
|---|
| 2026.03.09 | ₩29,128 | ₩30,576 | ₩28,471 | ₩29,088 | -0.14% | 1.5만 |
|---|
| 2026.03.06 | ₩29,249 | ₩30,120 | ₩28,846 | ₩29,504 | +0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩30,161 | ₩30,617 | ₩29,504 | ₩29,919 | -0.80% | 2.6만 |
|---|
| 2026.03.04 | ₩30,429 | ₩30,751 | ₩29,906 | ₩30,509 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩29,490 | ₩30,255 | ₩29,463 | ₩30,053 | +1.91% | 1.3만 |
|---|
| 2026.03.02 | ₩29,611 | ₩30,523 | ₩28,310 | ₩30,067 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩30,415 | ₩30,415 | ₩29,879 | ₩29,986 | -1.41% | 3.6만 |
|---|
| 2026.02.26 | ₩30,778 | ₩30,965 | ₩30,147 | ₩30,684 | -0.31% | 1.9만 |
|---|
| 2026.02.25 | ₩30,429 | ₩30,965 | ₩30,107 | ₩30,938 | +1.67% | 1.5만 |
|---|
| 2026.02.24 | ₩30,147 | ₩30,228 | ₩29,490 | ₩30,094 | -0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩30,965 | ₩31,193 | ₩29,651 | ₩29,651 | -4.24% | 5.3만 |
|---|
| 2026.02.20 | ₩30,885 | ₩31,032 | ₩30,724 | ₩30,938 | +0.17% | 1.2만 |
|---|
| 2026.02.19 | ₩30,898 | ₩31,099 | ₩30,563 | ₩30,912 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩30,751 | ₩31,421 | ₩30,563 | ₩31,126 | +1.22% | 6.1만 |
|---|
| 2026.02.17 | ₩30,630 | ₩30,764 | ₩30,536 | ₩30,536 | -0.31% | 2만 |
|---|
| 2026.02.13 | ₩30,456 | ₩30,778 | ₩29,986 | ₩30,630 | +0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩31,126 | ₩31,542 | ₩30,080 | ₩30,697 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩31,448 | ₩31,448 | ₩30,858 | ₩30,898 | -1.75% | 1.1만 |
|---|
| 2026.02.10 | ₩31,341 | ₩31,622 | ₩31,220 | ₩31,354 | +0.04% | 2.8만 |
|---|
| 2026.02.09 | ₩31,448 | ₩31,703 | ₩31,287 | ₩31,435 | -0.04% | 1.9만 |
|---|
| 2026.02.06 | ₩32,105 | ₩32,454 | ₩31,609 | ₩31,609 | -1.55% | 2.5만 |
|---|
| 2026.02.05 | ₩31,515 | ₩31,985 | ₩31,448 | ₩31,824 | +0.98% | 2.8만 |
|---|
| 2026.02.04 | ₩31,180 | ₩31,917 | ₩31,006 | ₩31,622 | +1.42% | 2.8만 |
|---|
| 2026.02.03 | ₩30,724 | ₩31,502 | ₩30,697 | ₩31,180 | +1.48% | 1.4만 |
|---|
| 2026.02.02 | ₩30,094 | ₩31,234 | ₩29,785 | ₩30,791 | +2.32% | 4.1만 |
|---|
| 2026.01.30 | ₩29,021 | ₩30,630 | ₩28,860 | ₩30,094 | +3.70% | 4.1만 |
|---|
| 2026.01.29 | ₩29,490 | ₩29,678 | ₩28,860 | ₩29,530 | +0.14% | 1.2만 |
|---|
| 2026.01.28 | ₩29,316 | ₩29,812 | ₩28,726 | ₩28,887 | -1.46% | 2.1만 |
|---|
| 2026.01.27 | ₩30,362 | ₩30,362 | ₩29,302 | ₩29,584 | -2.56% | 1.6만 |
|---|
| 2026.01.26 | ₩29,504 | ₩29,758 | ₩29,168 | ₩29,477 | -0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩30,509 | ₩30,509 | ₩29,383 | ₩29,584 | -3.03% | 1.5만 |
|---|
| 2026.01.22 | ₩30,469 | ₩31,126 | ₩30,308 | ₩30,697 | +0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩29,866 | ₩30,630 | ₩29,812 | ₩30,550 | +2.29% | 2.5만 |
|---|
| 2026.01.20 | ₩29,343 | ₩29,664 | ₩29,074 | ₩29,074 | -0.91% | 2.8만 |
|---|
| 2026.01.16 | ₩30,040 | ₩30,563 | ₩29,772 | ₩29,772 | -0.89% | 1.5만 |
|---|
| 2026.01.15 | ₩29,597 | ₩30,496 | ₩29,597 | ₩30,027 | +1.45% | 1.2만 |
|---|
| 2026.01.14 | ₩29,262 | ₩29,785 | ₩29,235 | ₩29,651 | +1.33% | 1.7만 |
|---|
| 2026.01.13 | ₩29,249 | ₩29,946 | ₩28,833 | ₩29,235 | -0.05% | 2.7만 |
|---|
| 2026.01.12 | ₩29,168 | ₩29,477 | ₩28,846 | ₩29,316 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,490 | ₩29,571 | ₩29,034 | ₩29,141 | -1.18% | 1.3만 |
|---|
| 2026.01.08 | ₩28,632 | ₩29,624 | ₩28,632 | ₩29,504 | +3.04% | 1.5만 |
|---|
| 2026.01.07 | ₩28,860 | ₩29,021 | ₩28,699 | ₩28,873 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩29,115 | ₩29,356 | ₩28,833 | ₩28,900 | -0.74% | 2.3만 |
|---|
| 2026.01.05 | ₩28,940 | ₩29,825 | ₩28,860 | ₩29,436 | +1.71% | 1.3만 |
|---|
| 2026.01.02 | ₩29,410 | ₩29,410 | ₩28,525 | ₩28,940 | -1.60% | 3.4만 |
|---|
| 2025.12.31 | ₩28,873 | ₩29,343 | ₩28,833 | ₩29,034 | +0.56% | 2.8만 |
|---|
| 2025.12.30 | ₩29,222 | ₩29,222 | ₩28,846 | ₩28,913 | -1.06% | 1.7만 |
|---|
| 2025.12.29 | ₩29,611 | ₩29,825 | ₩28,913 | ₩29,235 | -1.27% | 4.9만 |
|---|
| 2025.12.26 | ₩29,906 | ₩30,214 | ₩29,691 | ₩29,785 | -0.40% | 1만 |
|---|
| 2025.12.24 | ₩30,067 | ₩30,496 | ₩29,718 | ₩30,120 | +0.18% | 8.7천 |
|---|
| 2025.12.23 | ₩30,268 | ₩30,791 | ₩29,852 | ₩30,067 | -0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩30,536 | ₩31,019 | ₩30,255 | ₩30,268 | -0.88% | 2.1만 |
|---|
| 2025.12.19 | ₩31,944 | ₩31,958 | ₩30,348 | ₩30,617 | -4.16% | 4.7만 |
|---|
| 2025.12.18 | ₩32,239 | ₩32,239 | ₩31,475 | ₩32,078 | -0.50% | 1.8만 |
|---|
| 2025.12.17 | ₩32,065 | ₩32,186 | ₩31,649 | ₩31,891 | -0.54% | 2.1만 |
|---|
| 2025.12.16 | ₩32,052 | ₩32,213 | ₩30,885 | ₩32,132 | +0.25% | 3만 |
|---|
| 2025.12.15 | ₩31,046 | ₩32,052 | ₩30,992 | ₩31,971 | +2.98% | 2.7만 |
|---|
| 2025.12.12 | ₩31,234 | ₩31,488 | ₩31,019 | ₩31,193 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩30,643 | ₩31,193 | ₩30,643 | ₩31,113 | +1.53% | 3.8만 |
|---|
| 2025.12.10 | ₩29,906 | ₩31,180 | ₩29,691 | ₩30,590 | +2.29% | 9만 |
|---|
| 2025.12.09 | ₩29,490 | ₩29,785 | ₩29,410 | ₩29,678 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩29,048 | ₩29,450 | ₩29,048 | ₩29,329 | +0.97% | 1.9만 |
|---|
| 2025.12.05 | ₩29,034 | ₩29,115 | ₩28,364 | ₩28,900 | -0.46% | 3.4만 |
|---|
| 2025.12.04 | ₩29,651 | ₩29,651 | ₩28,927 | ₩29,235 | -1.40% | 2.9만 |
|---|
| 2025.12.03 | ₩28,967 | ₩29,611 | ₩28,940 | ₩29,584 | +2.13% | 1.8만 |
|---|
| 2025.12.02 | ₩29,477 | ₩29,477 | ₩28,726 | ₩28,726 | -2.55% | 1.1만 |
|---|
| 2025.12.01 | ₩28,913 | ₩29,423 | ₩28,913 | ₩29,276 | +1.25% | 1.1만 |
|---|
| 2025.11.28 | ₩29,343 | ₩29,423 | ₩28,981 | ₩29,128 | -0.73% | 9.5천 |
|---|
| 2025.11.26 | ₩29,504 | ₩30,094 | ₩29,302 | ₩29,597 | +0.32% | 2.4만 |
|---|
| 2025.11.25 | ₩28,967 | ₩29,812 | ₩28,122 | ₩29,664 | +2.41% | 2.2만 |
|---|
| 2025.11.24 | ₩29,128 | ₩29,128 | ₩28,820 | ₩29,088 | -0.14% | 2만 |
|---|
| 2025.11.21 | ₩28,431 | ₩29,249 | ₩27,988 | ₩29,061 | +2.22% | 3.4만 |
|---|
| 2025.11.20 | ₩28,618 | ₩28,927 | ₩28,297 | ₩28,404 | -0.75% | 2.9만 |
|---|
| 2025.11.19 | ₩28,431 | ₩28,632 | ₩28,323 | ₩28,511 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,404 | ₩28,659 | ₩28,270 | ₩28,270 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩29,128 | ₩29,128 | ₩28,364 | ₩28,364 | -2.62% | 1.7만 |
|---|
| 2025.11.14 | ₩28,833 | ₩29,088 | ₩28,256 | ₩29,088 | +0.88% | 2.6만 |
|---|
| 2025.11.13 | ₩29,235 | ₩29,436 | ₩29,021 | ₩29,128 | -0.37% | 3.3만 |
|---|
| 2025.11.12 | ₩29,262 | ₩29,839 | ₩29,209 | ₩29,343 | +0.27% | 2.2만 |
|---|
| 2025.11.11 | ₩29,705 | ₩29,705 | ₩29,209 | ₩29,410 | -0.99% | 1.7만 |
|---|
| 2025.11.10 | ₩29,450 | ₩30,080 | ₩29,195 | ₩29,517 | +0.23% | 3.4만 |
|---|
| 2025.11.07 | ₩28,632 | ₩29,034 | ₩28,364 | ₩29,007 | +1.31% | 4.3만 |
|---|
| 2025.11.06 | ₩29,128 | ₩29,128 | ₩28,672 | ₩28,860 | -0.92% | 3.6만 |
|---|
| 2025.11.05 | ₩29,276 | ₩29,544 | ₩29,034 | ₩29,168 | -0.37% | 4만 |
|---|
| 2025.11.04 | ₩28,900 | ₩29,557 | ₩28,511 | ₩28,927 | +0.09% | 2.9만 |
|---|
| 2025.11.03 | ₩28,162 | ₩29,329 | ₩28,162 | ₩29,289 | +4.00% | 5.1만 |
|---|
| 2025.10.31 | ₩27,921 | ₩28,471 | ₩27,867 | ₩28,256 | +1.20% | 2.9만 |
|---|
| 2025.10.30 | ₩28,136 | ₩28,820 | ₩28,015 | ₩28,109 | -0.10% | 4.1만 |
|---|
| 2025.10.29 | ₩28,699 | ₩29,074 | ₩28,149 | ₩28,417 | -0.98% | 4.6만 |
|---|
| 2025.10.28 | ₩28,484 | ₩29,249 | ₩28,484 | ₩28,699 | +0.75% | 2.7만 |
|---|
| 2025.10.27 | ₩28,954 | ₩29,557 | ₩28,753 | ₩28,779 | -0.60% | 3.4만 |
|---|
| 2025.10.24 | ₩28,162 | ₩29,034 | ₩28,055 | ₩28,806 | +2.29% | 4.2만 |
|---|
| 2025.10.23 | ₩27,479 | ₩27,479 | ₩27,090 | ₩27,183 | -1.07% | 1.7만 |
|---|
| 2025.10.22 | ₩27,572 | ₩27,934 | ₩27,183 | ₩27,519 | -0.19% | 4.9만 |
|---|
| 2025.10.21 | ₩27,318 | ₩27,760 | ₩27,291 | ₩27,572 | +0.93% | 1.7만 |
|---|
| 2025.10.20 | ₩27,076 | ₩27,318 | ₩26,982 | ₩27,318 | +0.89% | 1.8만 |
|---|
| 2025.10.17 | ₩26,607 | ₩26,982 | ₩26,580 | ₩26,781 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩27,505 | ₩27,505 | ₩26,419 | ₩26,620 | -3.22% | 2.5만 |
|---|
| 2025.10.15 | ₩27,814 | ₩27,814 | ₩27,291 | ₩27,586 | -0.82% | 2.5만 |
|---|
| 2025.10.14 | ₩26,714 | ₩27,827 | ₩26,714 | ₩27,680 | +3.61% | 3.6만 |
|---|
| 2025.10.13 | ₩26,929 | ₩26,969 | ₩26,607 | ₩26,929 | 0.00% | 2.5만 |
|---|
| 2025.10.10 | ₩27,183 | ₩27,505 | ₩26,553 | ₩26,607 | -2.12% | 3.2만 |
|---|