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 | ₩37,413 | ₩37,480 | ₩37,078 | ₩37,159 | -0.68% | 3.1만 |
| 2026.10.08 | ₩36,824 | ₩37,762 | ₩36,824 | ₩37,373 | +1.49% | 5.1만 |
| 2026.10.07 | ₩37,306 | ₩37,494 | ₩36,971 | ₩37,025 | -0.75% | 2.9만 |
| 2026.10.06 | ₩37,722 | ₩38,191 | ₩37,547 | ₩37,655 | -0.18% | 3.4만 |
| 2026.10.05 | ₩37,521 | ₩37,990 | ₩37,387 | ₩37,561 | +0.11% | 3.2만 |
| 2026.10.02 | ₩37,494 | ₩38,016 | ₩37,400 | ₩37,534 | +0.11% | 3.4만 |
| 2026.10.01 | ₩36,837 | ₩37,373 | ₩35,886 | ₩37,279 | +1.20% | 5.1만 |
| 2026.09.30 | ₩37,266 | ₩37,413 | ₩36,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,690 |
| -1.55% |
| 10만 |
| 2026.09.29 | ₩37,775 | ₩38,660 | ₩37,159 | ₩37,159 | -1.63% | 7.2만 |
|---|
| 2026.09.28 | ₩37,105 | ₩37,239 | ₩36,717 | ₩36,971 | -0.36% | 4.3만 |
|---|
| 2026.09.25 | ₩36,931 | ₩37,387 | ₩36,462 | ₩37,132 | +0.54% | 3.9만 |
|---|
| 2026.09.24 | ₩36,583 | ₩37,226 | ₩36,583 | ₩36,904 | +0.88% | 3.3만 |
|---|
| 2026.09.23 | ₩36,810 | ₩36,810 | ₩36,382 | ₩36,395 | -1.13% | 2.2만 |
|---|
| 2026.09.22 | ₩37,199 | ₩37,199 | ₩36,609 | ₩37,065 | -0.36% | 3.8만 |
|---|
| 2026.09.21 | ₩36,998 | ₩37,172 | ₩36,743 | ₩37,011 | +0.04% | 2.3만 |
|---|
| 2026.09.18 | ₩36,931 | ₩37,065 | ₩36,569 | ₩37,038 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩37,467 | ₩37,547 | ₩36,650 | ₩37,186 | -0.75% | 1.6만 |
|---|
| 2026.09.16 | ₩37,735 | ₩37,789 | ₩36,717 | ₩37,212 | -1.38% | 6.5만 |
|---|
| 2026.09.15 | ₩37,320 | ₩37,869 | ₩37,320 | ₩37,789 | +1.26% | 3.1만 |
|---|
| 2026.09.14 | ₩37,400 | ₩37,708 | ₩36,944 | ₩37,480 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩37,588 | ₩38,043 | ₩37,065 | ₩37,360 | -0.61% | 2.8만 |
|---|
| 2026.09.10 | ₩37,065 | ₩37,346 | ₩36,851 | ₩37,346 | +0.76% | 2만 |
|---|
| 2026.09.09 | ₩36,985 | ₩37,253 | ₩36,891 | ₩37,172 | +0.51% | 2.2만 |
|---|
| 2026.09.08 | ₩37,507 | ₩37,842 | ₩37,212 | ₩37,212 | -0.79% | 3.4만 |
|---|
| 2026.09.04 | ₩37,346 | ₩37,815 | ₩37,346 | ₩37,708 | +0.97% | 1.9만 |
|---|
| 2026.09.03 | ₩37,480 | ₩37,748 | ₩37,279 | ₩37,601 | +0.32% | 1.3만 |
|---|
| 2026.09.02 | ₩36,663 | ₩37,561 | ₩36,663 | ₩37,226 | +1.54% | 3.5만 |
|---|
| 2026.09.01 | ₩36,449 | ₩36,730 | ₩36,382 | ₩36,462 | +0.04% | 3.6만 |
|---|
| 2026.08.31 | ₩36,743 | ₩36,958 | ₩36,207 | ₩36,623 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩36,877 | ₩37,346 | ₩36,475 | ₩36,837 | -0.11% | 1.9만 |
|---|
| 2026.08.27 | ₩36,556 | ₩37,078 | ₩36,475 | ₩36,891 | +0.92% | 1.8만 |
|---|
| 2026.08.26 | ₩36,904 | ₩37,132 | ₩36,904 | ₩36,971 | +0.18% | 1.8만 |
|---|
| 2026.08.25 | ₩37,132 | ₩38,271 | ₩36,717 | ₩36,944 | -0.51% | 2.9만 |
|---|
| 2026.08.24 | ₩37,199 | ₩37,494 | ₩36,931 | ₩36,985 | -0.58% | 2.3만 |
|---|
| 2026.08.21 | ₩37,078 | ₩38,271 | ₩36,757 | ₩37,199 | +0.33% | 11.8만 |
|---|
| 2026.08.20 | ₩36,824 | ₩37,306 | ₩36,650 | ₩36,971 | +0.40% | 1.4만 |
|---|
| 2026.08.19 | ₩38,606 | ₩38,606 | ₩36,985 | ₩37,078 | -3.96% | 3.4만 |
|---|
| 2026.08.18 | ₩37,574 | ₩38,713 | ₩37,574 | ₩38,378 | +2.14% | 3.9만 |
|---|
| 2026.08.17 | ₩37,949 | ₩38,526 | ₩37,454 | ₩37,628 | -0.85% | 3.6만 |
|---|
| 2026.08.14 | ₩38,164 | ₩38,526 | ₩37,856 | ₩38,097 | -0.18% | 2.6만 |
|---|
| 2026.08.13 | ₩38,043 | ₩38,445 | ₩37,869 | ₩38,204 | +0.42% | 1.8만 |
|---|
| 2026.08.12 | ₩37,561 | ₩38,070 | ₩37,320 | ₩37,681 | +0.32% | 3.7만 |
|---|
| 2026.08.11 | ₩37,038 | ₩37,775 | ₩36,784 | ₩37,628 | +1.59% | 2.2만 |
|---|
| 2026.08.10 | ₩37,360 | ₩37,360 | ₩36,596 | ₩36,918 | -1.18% | 4.5만 |
|---|
| 2026.08.07 | ₩37,226 | ₩37,400 | ₩36,864 | ₩37,346 | +0.32% | 3.5만 |
|---|
| 2026.08.06 | ₩37,842 | ₩38,258 | ₩37,387 | ₩37,681 | -0.42% | 3.1만 |
|---|
| 2026.08.05 | ₩37,963 | ₩38,593 | ₩37,333 | ₩37,829 | -0.35% | 3.9만 |
|---|
| 2026.08.04 | ₩37,628 | ₩38,164 | ₩37,119 | ₩37,695 | +0.18% | 6.5만 |
|---|
| 2026.08.03 | ₩37,748 | ₩38,083 | ₩37,052 | ₩37,534 | -0.57% | 5.9만 |
|---|
| 2026.07.31 | ₩37,306 | ₩37,574 | ₩37,052 | ₩37,346 | +0.11% | 6.7만 |
|---|
| 2026.07.30 | ₩37,387 | ₩37,628 | ₩36,931 | ₩37,078 | -0.82% | 5만 |
|---|
| 2026.07.29 | ₩37,521 | ₩38,110 | ₩37,199 | ₩37,547 | +0.07% | 4만 |
|---|
| 2026.07.28 | ₩37,574 | ₩38,405 | ₩37,253 | ₩37,722 | +0.39% | 4.8만 |
|---|
| 2026.07.27 | ₩37,990 | ₩37,990 | ₩36,877 | ₩37,507 | -1.27% | 6.1만 |
|---|
| 2026.07.24 | ₩38,753 | ₩39,249 | ₩36,596 | ₩37,628 | -2.90% | 7.1만 |
|---|
| 2026.07.23 | ₩38,459 | ₩38,727 | ₩36,650 | ₩38,727 | +0.70% | 4.4만 |
|---|
| 2026.07.22 | ₩40,120 | ₩40,120 | ₩38,485 | ₩38,995 | -2.81% | 4.1만 |
|---|
| 2026.07.21 | ₩39,665 | ₩40,214 | ₩39,316 | ₩40,120 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩39,785 | ₩40,147 | ₩39,276 | ₩39,651 | -0.34% | 5.1만 |
|---|
| 2026.07.17 | ₩40,656 | ₩41,326 | ₩39,531 | ₩39,946 | -1.75% | 5.8만 |
|---|
| 2026.07.16 | ₩39,852 | ₩41,031 | ₩39,758 | ₩41,031 | +2.96% | 3.7만 |
|---|
| 2026.07.15 | ₩39,075 | ₩40,536 | ₩39,075 | ₩39,732 | +1.68% | 4.5만 |
|---|
| 2026.07.14 | ₩39,263 | ₩39,678 | ₩38,874 | ₩39,182 | -0.20% | 3.3만 |
|---|
| 2026.07.13 | ₩39,236 | ₩39,906 | ₩38,767 | ₩39,102 | -0.34% | 3.4만 |
|---|
| 2026.07.10 | ₩38,445 | ₩38,861 | ₩38,378 | ₩38,606 | +0.42% | 3.1만 |
|---|
| 2026.07.09 | ₩37,775 | ₩38,753 | ₩37,775 | ₩38,365 | +1.56% | 2.7만 |
|---|
| 2026.07.08 | ₩38,365 | ₩38,365 | ₩37,775 | ₩37,882 | -1.26% | 3.3만 |
|---|
| 2026.07.07 | ₩38,861 | ₩38,861 | ₩37,976 | ₩38,365 | -1.28% | 2.9만 |
|---|
| 2026.07.06 | ₩38,204 | ₩38,981 | ₩38,204 | ₩38,499 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩39,249 | ₩39,249 | ₩37,333 | ₩38,204 | -2.66% | 2.2만 |
|---|
| 2026.07.01 | ₩37,990 | ₩39,075 | ₩37,708 | ₩38,981 | +2.61% | 3.3만 |
|---|
| 2026.06.30 | ₩37,360 | ₩38,016 | ₩37,360 | ₩38,016 | +1.76% | 2.8만 |
|---|
| 2026.06.29 | ₩37,601 | ₩37,614 | ₩36,757 | ₩37,561 | -0.11% | 4.1만 |
|---|
| 2026.06.26 | ₩37,588 | ₩38,258 | ₩37,119 | ₩37,614 | +0.07% | 24.2만 |
|---|
| 2026.06.25 | ₩37,306 | ₩38,043 | ₩36,931 | ₩37,454 | +0.40% | 4.6만 |
|---|
| 2026.06.24 | ₩36,449 | ₩37,480 | ₩36,341 | ₩37,172 | +1.99% | 4.4만 |
|---|
| 2026.06.23 | ₩35,899 | ₩36,516 | ₩35,752 | ₩36,368 | +1.31% | 5.1만 |
|---|
| 2026.06.22 | ₩35,886 | ₩36,368 | ₩35,698 | ₩35,752 | -0.37% | 3.5만 |
|---|
| 2026.06.18 | ₩35,645 | ₩35,939 | ₩35,283 | ₩35,913 | +0.75% | 5.7만 |
|---|
| 2026.06.17 | ₩35,511 | ₩35,805 | ₩34,707 | ₩35,082 | -1.21% | 3.3만 |
|---|
| 2026.06.16 | ₩35,511 | ₩35,658 | ₩35,189 | ₩35,323 | -0.53% | 2.1만 |
|---|
| 2026.06.15 | ₩35,631 | ₩35,631 | ₩34,921 | ₩35,042 | -1.65% | 1.8만 |
|---|
| 2026.06.12 | ₩35,068 | ₩35,872 | ₩34,774 | ₩35,631 | +1.60% | 1.9만 |
|---|
| 2026.06.11 | ₩35,537 | ₩35,537 | ₩34,908 | ₩34,908 | -1.77% | 1.7만 |
|---|
| 2026.06.10 | ₩34,894 | ₩35,685 | ₩34,894 | ₩35,243 | +1.00% | 3.4만 |
|---|
| 2026.06.09 | ₩34,345 | ₩35,202 | ₩34,345 | ₩34,800 | +1.33% | 2.8만 |
|---|
| 2026.06.08 | ₩33,715 | ₩34,439 | ₩33,715 | ₩33,996 | +0.83% | 2.3만 |
|---|
| 2026.06.05 | ₩33,326 | ₩34,077 | ₩33,299 | ₩33,769 | +1.33% | 3.6만 |
|---|
| 2026.06.04 | ₩32,643 | ₩33,286 | ₩32,536 | ₩33,273 | +1.93% | 9.7천 |
|---|
| 2026.06.03 | ₩32,696 | ₩32,696 | ₩32,067 | ₩32,160 | -1.64% | 3.1만 |
|---|
| 2026.06.02 | ₩32,335 | ₩32,964 | ₩32,160 | ₩32,857 | +1.62% | 1.6만 |
|---|
| 2026.06.01 | ₩32,670 | ₩32,763 | ₩32,415 | ₩32,536 | -0.41% | 1.9만 |
|---|
| 2026.05.29 | ₩33,005 | ₩33,098 | ₩32,897 | ₩32,924 | -0.24% | 2.2만 |
|---|
| 2026.05.28 | ₩33,139 | ₩33,139 | ₩32,482 | ₩33,031 | -0.32% | 2.7만 |
|---|
| 2026.05.27 | ₩33,353 | ₩33,353 | ₩32,964 | ₩33,259 | -0.28% | 1.6만 |
|---|
| 2026.05.26 | ₩33,179 | ₩33,501 | ₩32,897 | ₩33,219 | +0.12% | 4.1만 |
|---|
| 2026.05.22 | ₩32,897 | ₩32,978 | ₩32,723 | ₩32,884 | -0.04% | 2.5만 |
|---|
| 2026.05.21 | ₩32,388 | ₩33,152 | ₩32,388 | ₩32,897 | +1.57% | 2.7만 |
|---|
| 2026.05.20 | ₩32,201 | ₩32,911 | ₩31,973 | ₩32,656 | +1.41% | 2.8만 |
|---|
| 2026.05.19 | ₩31,959 | ₩32,562 | ₩31,959 | ₩32,214 | +0.80% | 2.8만 |
|---|
| 2026.05.18 | ₩31,624 | ₩32,268 | ₩31,624 | ₩31,959 | +1.06% | 3.4만 |
|---|
| 2026.05.15 | ₩31,504 | ₩31,691 | ₩31,169 | ₩31,330 | -0.55% | 3.4만 |
|---|
| 2026.05.14 | ₩31,946 | ₩32,174 | ₩31,638 | ₩31,852 | -0.29% | 2.5만 |
|---|
| 2026.05.13 | ₩31,464 | ₩31,839 | ₩31,437 | ₩31,812 | +1.11% | 2.6만 |
|---|
| 2026.05.12 | ₩32,013 | ₩32,013 | ₩31,477 | ₩31,691 | -1.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,125 | ₩33,273 | ₩32,107 | ₩32,107 | -3.07% | 2.4만 |
|---|
| 2026.05.08 | ₩33,152 | ₩33,380 | ₩32,830 | ₩33,058 | -0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩33,232 | ₩33,702 | ₩33,058 | ₩33,594 | +1.09% | 5.4만 |
|---|
| 2026.05.06 | ₩33,139 | ₩33,206 | ₩32,964 | ₩33,045 | -0.28% | 1.9만 |
|---|
| 2026.05.05 | ₩32,294 | ₩33,031 | ₩32,026 | ₩32,938 | +1.99% | 1.7만 |
|---|
| 2026.05.04 | ₩32,482 | ₩32,576 | ₩32,080 | ₩32,294 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩32,268 | ₩32,817 | ₩32,013 | ₩32,603 | +1.04% | 1.5만 |
|---|
| 2026.04.30 | ₩32,160 | ₩32,777 | ₩32,160 | ₩32,335 | +0.54% | 1.6만 |
|---|
| 2026.04.29 | ₩33,112 | ₩33,112 | ₩32,187 | ₩32,321 | -2.39% | 1.9만 |
|---|
| 2026.04.28 | ₩32,482 | ₩33,366 | ₩32,482 | ₩33,326 | +2.60% | 2.1만 |
|---|
| 2026.04.27 | ₩32,053 | ₩32,629 | ₩32,013 | ₩32,402 | +1.09% | 2.3만 |
|---|
| 2026.04.24 | ₩32,040 | ₩32,254 | ₩31,892 | ₩32,093 | +0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,160 | ₩32,455 | ₩31,557 | ₩31,986 | -0.54% | 2.7만 |
|---|
| 2026.04.22 | ₩32,000 | ₩32,509 | ₩31,973 | ₩32,174 | +0.54% | 1.6만 |
|---|
| 2026.04.21 | ₩32,562 | ₩32,603 | ₩31,691 | ₩31,852 | -2.18% | 2.8만 |
|---|
| 2026.04.20 | ₩32,562 | ₩33,031 | ₩32,495 | ₩32,723 | +0.49% | 1.8만 |
|---|
| 2026.04.17 | ₩32,160 | ₩33,487 | ₩32,160 | ₩32,469 | +0.96% | 9.1만 |
|---|
| 2026.04.16 | ₩32,495 | ₩32,629 | ₩32,000 | ₩32,134 | -1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩32,321 | ₩32,469 | ₩31,504 | ₩32,348 | +0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩32,335 | ₩32,790 | ₩31,571 | ₩32,428 | +0.29% | 2.7만 |
|---|
| 2026.04.13 | ₩32,241 | ₩32,576 | ₩31,906 | ₩32,388 | +0.46% | 2.6만 |
|---|
| 2026.04.10 | ₩32,549 | ₩32,549 | ₩32,160 | ₩32,442 | -0.33% | 1.9만 |
|---|
| 2026.04.09 | ₩31,571 | ₩32,830 | ₩31,571 | ₩32,696 | +3.57% | 2.8만 |
|---|
| 2026.04.08 | ₩31,745 | ₩32,254 | ₩31,490 | ₩31,892 | +0.46% | 3.3만 |
|---|
| 2026.04.07 | ₩30,740 | ₩31,263 | ₩30,740 | ₩31,263 | +1.70% | 2.4만 |
|---|
| 2026.04.06 | ₩30,753 | ₩31,155 | ₩30,633 | ₩30,834 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩30,204 | ₩30,834 | ₩30,204 | ₩30,767 | +1.86% | 1.1만 |
|---|
| 2026.04.01 | ₩30,137 | ₩30,633 | ₩30,137 | ₩30,633 | +1.65% | 1.3만 |
|---|
| 2026.03.31 | ₩30,499 | ₩30,660 | ₩30,137 | ₩30,137 | -1.19% | 2.1만 |
|---|
| 2026.03.30 | ₩29,561 | ₩30,459 | ₩29,561 | ₩30,271 | +2.40% | 2.9만 |
|---|
| 2026.03.27 | ₩29,668 | ₩29,842 | ₩29,239 | ₩29,534 | -0.45% | 3.6만 |
|---|
| 2026.03.26 | ₩30,070 | ₩30,070 | ₩29,815 | ₩29,976 | -0.31% | 1.2만 |
|---|
| 2026.03.25 | ₩30,097 | ₩30,378 | ₩29,614 | ₩29,882 | -0.71% | 1.9만 |
|---|
| 2026.03.24 | ₩29,507 | ₩30,164 | ₩29,507 | ₩29,762 | +0.86% | 2.7만 |
|---|
| 2026.03.23 | ₩29,628 | ₩30,244 | ₩29,628 | ₩29,802 | +0.59% | 3.3만 |
|---|
| 2026.03.20 | ₩29,105 | ₩29,199 | ₩28,717 | ₩28,998 | -0.37% | 6.6만 |
|---|
| 2026.03.19 | ₩28,663 | ₩29,266 | ₩28,623 | ₩29,105 | +1.54% | 2만 |
|---|
| 2026.03.18 | ₩28,824 | ₩29,574 | ₩28,596 | ₩28,743 | -0.28% | 2.5만 |
|---|
| 2026.03.17 | ₩29,320 | ₩29,427 | ₩29,011 | ₩29,065 | -0.87% | 2.4만 |
|---|
| 2026.03.16 | ₩29,266 | ₩29,454 | ₩29,159 | ₩29,293 | +0.09% | 1.2만 |
|---|
| 2026.03.13 | ₩29,521 | ₩29,521 | ₩28,824 | ₩29,011 | -1.72% | 2.5만 |
|---|
| 2026.03.12 | ₩28,690 | ₩29,561 | ₩28,248 | ₩29,561 | +3.04% | 2.8만 |
|---|
| 2026.03.11 | ₩28,877 | ₩29,038 | ₩28,757 | ₩28,931 | +0.19% | 1.2만 |
|---|
| 2026.03.10 | ₩28,998 | ₩29,775 | ₩28,824 | ₩29,011 | +0.05% | 3만 |
|---|
| 2026.03.09 | ₩29,105 | ₩30,552 | ₩28,449 | ₩29,065 | -0.14% | 1.5만 |
|---|
| 2026.03.06 | ₩29,226 | ₩30,097 | ₩28,824 | ₩29,480 | +0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩30,137 | ₩30,593 | ₩29,480 | ₩29,896 | -0.80% | 2.6만 |
|---|
| 2026.03.04 | ₩30,405 | ₩30,727 | ₩29,882 | ₩30,485 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩29,467 | ₩30,231 | ₩29,440 | ₩30,030 | +1.91% | 1.3만 |
|---|
| 2026.03.02 | ₩29,588 | ₩30,499 | ₩28,288 | ₩30,043 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩30,392 | ₩30,392 | ₩29,856 | ₩29,963 | -1.41% | 3.6만 |
|---|
| 2026.02.26 | ₩30,753 | ₩30,941 | ₩30,124 | ₩30,660 | -0.31% | 1.9만 |
|---|
| 2026.02.25 | ₩30,405 | ₩30,941 | ₩30,083 | ₩30,914 | +1.67% | 1.5만 |
|---|
| 2026.02.24 | ₩30,124 | ₩30,204 | ₩29,467 | ₩30,070 | -0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩30,941 | ₩31,169 | ₩29,628 | ₩29,628 | -4.24% | 5.3만 |
|---|
| 2026.02.20 | ₩30,861 | ₩31,008 | ₩30,700 | ₩30,914 | +0.17% | 1.2만 |
|---|
| 2026.02.19 | ₩30,874 | ₩31,075 | ₩30,539 | ₩30,887 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩30,727 | ₩31,397 | ₩30,539 | ₩31,102 | +1.22% | 6.1만 |
|---|
| 2026.02.17 | ₩30,606 | ₩30,740 | ₩30,512 | ₩30,512 | -0.31% | 2만 |
|---|
| 2026.02.13 | ₩30,432 | ₩30,753 | ₩29,963 | ₩30,606 | +0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩31,102 | ₩31,517 | ₩30,057 | ₩30,673 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩31,423 | ₩31,423 | ₩30,834 | ₩30,874 | -1.75% | 1.1만 |
|---|
| 2026.02.10 | ₩31,316 | ₩31,598 | ₩31,196 | ₩31,330 | +0.04% | 2.8만 |
|---|
| 2026.02.09 | ₩31,423 | ₩31,678 | ₩31,263 | ₩31,410 | -0.04% | 1.9만 |
|---|
| 2026.02.06 | ₩32,080 | ₩32,428 | ₩31,584 | ₩31,584 | -1.55% | 2.5만 |
|---|
| 2026.02.05 | ₩31,490 | ₩31,959 | ₩31,423 | ₩31,799 | +0.98% | 2.8만 |
|---|
| 2026.02.04 | ₩31,155 | ₩31,892 | ₩30,981 | ₩31,598 | +1.42% | 2.8만 |
|---|
| 2026.02.03 | ₩30,700 | ₩31,477 | ₩30,673 | ₩31,155 | +1.48% | 1.4만 |
|---|
| 2026.02.02 | ₩30,070 | ₩31,209 | ₩29,762 | ₩30,767 | +2.32% | 4.1만 |
|---|
| 2026.01.30 | ₩28,998 | ₩30,606 | ₩28,837 | ₩30,070 | +3.70% | 4.1만 |
|---|
| 2026.01.29 | ₩29,467 | ₩29,655 | ₩28,837 | ₩29,507 | +0.14% | 1.2만 |
|---|
| 2026.01.28 | ₩29,293 | ₩29,789 | ₩28,703 | ₩28,864 | -1.46% | 2.1만 |
|---|
| 2026.01.27 | ₩30,338 | ₩30,338 | ₩29,279 | ₩29,561 | -2.56% | 1.6만 |
|---|
| 2026.01.26 | ₩29,480 | ₩29,735 | ₩29,145 | ₩29,454 | -0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩30,485 | ₩30,485 | ₩29,360 | ₩29,561 | -3.03% | 1.5만 |
|---|
| 2026.01.22 | ₩30,445 | ₩31,102 | ₩30,284 | ₩30,673 | +0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩29,842 | ₩30,606 | ₩29,789 | ₩30,526 | +2.29% | 2.5만 |
|---|
| 2026.01.20 | ₩29,320 | ₩29,641 | ₩29,052 | ₩29,052 | -0.91% | 2.8만 |
|---|
| 2026.01.16 | ₩30,016 | ₩30,539 | ₩29,748 | ₩29,748 | -0.89% | 1.5만 |
|---|
| 2026.01.15 | ₩29,574 | ₩30,472 | ₩29,574 | ₩30,003 | +1.45% | 1.2만 |
|---|
| 2026.01.14 | ₩29,239 | ₩29,762 | ₩29,212 | ₩29,628 | +1.33% | 1.7만 |
|---|
| 2026.01.13 | ₩29,226 | ₩29,923 | ₩28,810 | ₩29,212 | -0.05% | 2.7만 |
|---|
| 2026.01.12 | ₩29,145 | ₩29,454 | ₩28,824 | ₩29,293 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,467 | ₩29,547 | ₩29,011 | ₩29,119 | -1.18% | 1.3만 |
|---|
| 2026.01.08 | ₩28,609 | ₩29,601 | ₩28,609 | ₩29,480 | +3.04% | 1.5만 |
|---|
| 2026.01.07 | ₩28,837 | ₩28,998 | ₩28,676 | ₩28,851 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩29,092 | ₩29,333 | ₩28,810 | ₩28,877 | -0.74% | 2.3만 |
|---|
| 2026.01.05 | ₩28,918 | ₩29,802 | ₩28,837 | ₩29,413 | +1.71% | 1.3만 |
|---|
| 2026.01.02 | ₩29,387 | ₩29,387 | ₩28,502 | ₩28,918 | -1.60% | 3.4만 |
|---|
| 2025.12.31 | ₩28,851 | ₩29,320 | ₩28,810 | ₩29,011 | +0.56% | 2.8만 |
|---|
| 2025.12.30 | ₩29,199 | ₩29,199 | ₩28,824 | ₩28,891 | -1.06% | 1.7만 |
|---|
| 2025.12.29 | ₩29,588 | ₩29,802 | ₩28,891 | ₩29,212 | -1.27% | 4.9만 |
|---|
| 2025.12.26 | ₩29,882 | ₩30,191 | ₩29,668 | ₩29,762 | -0.40% | 1만 |
|---|
| 2025.12.24 | ₩30,043 | ₩30,472 | ₩29,695 | ₩30,097 | +0.18% | 8.7천 |
|---|
| 2025.12.23 | ₩30,244 | ₩30,767 | ₩29,829 | ₩30,043 | -0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩30,512 | ₩30,995 | ₩30,231 | ₩30,244 | -0.88% | 2.1만 |
|---|
| 2025.12.19 | ₩31,919 | ₩31,933 | ₩30,325 | ₩30,593 | -4.16% | 4.7만 |
|---|
| 2025.12.18 | ₩32,214 | ₩32,214 | ₩31,450 | ₩32,053 | -0.50% | 1.8만 |
|---|
| 2025.12.17 | ₩32,040 | ₩32,160 | ₩31,624 | ₩31,866 | -0.54% | 2.1만 |
|---|
| 2025.12.16 | ₩32,026 | ₩32,187 | ₩30,861 | ₩32,107 | +0.25% | 3만 |
|---|
| 2025.12.15 | ₩31,021 | ₩32,026 | ₩30,968 | ₩31,946 | +2.98% | 2.7만 |
|---|
| 2025.12.12 | ₩31,209 | ₩31,464 | ₩30,995 | ₩31,169 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩30,619 | ₩31,169 | ₩30,619 | ₩31,088 | +1.53% | 3.8만 |
|---|
| 2025.12.10 | ₩29,882 | ₩31,155 | ₩29,668 | ₩30,566 | +2.29% | 9만 |
|---|
| 2025.12.09 | ₩29,467 | ₩29,762 | ₩29,387 | ₩29,655 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩29,025 | ₩29,427 | ₩29,025 | ₩29,306 | +0.97% | 1.9만 |
|---|
| 2025.12.05 | ₩29,011 | ₩29,092 | ₩28,341 | ₩28,877 | -0.46% | 3.4만 |
|---|
| 2025.12.04 | ₩29,628 | ₩29,628 | ₩28,904 | ₩29,212 | -1.40% | 2.9만 |
|---|
| 2025.12.03 | ₩28,944 | ₩29,588 | ₩28,918 | ₩29,561 | +2.13% | 1.8만 |
|---|
| 2025.12.02 | ₩29,454 | ₩29,454 | ₩28,703 | ₩28,703 | -2.55% | 1.1만 |
|---|
| 2025.12.01 | ₩28,891 | ₩29,400 | ₩28,891 | ₩29,253 | +1.25% | 1.1만 |
|---|
| 2025.11.28 | ₩29,320 | ₩29,400 | ₩28,958 | ₩29,105 | -0.73% | 9.5천 |
|---|
| 2025.11.26 | ₩29,480 | ₩30,070 | ₩29,279 | ₩29,574 | +0.32% | 2.4만 |
|---|
| 2025.11.25 | ₩28,944 | ₩29,789 | ₩28,100 | ₩29,641 | +2.41% | 2.2만 |
|---|
| 2025.11.24 | ₩29,105 | ₩29,105 | ₩28,797 | ₩29,065 | -0.14% | 2만 |
|---|
| 2025.11.21 | ₩28,408 | ₩29,226 | ₩27,966 | ₩29,038 | +2.22% | 3.4만 |
|---|
| 2025.11.20 | ₩28,596 | ₩28,904 | ₩28,274 | ₩28,382 | -0.75% | 2.9만 |
|---|
| 2025.11.19 | ₩28,408 | ₩28,609 | ₩28,301 | ₩28,489 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,382 | ₩28,636 | ₩28,248 | ₩28,248 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩29,105 | ₩29,105 | ₩28,341 | ₩28,341 | -2.62% | 1.7만 |
|---|
| 2025.11.14 | ₩28,810 | ₩29,065 | ₩28,234 | ₩29,065 | +0.88% | 2.6만 |
|---|
| 2025.11.13 | ₩29,212 | ₩29,413 | ₩28,998 | ₩29,105 | -0.37% | 3.3만 |
|---|
| 2025.11.12 | ₩29,239 | ₩29,815 | ₩29,186 | ₩29,320 | +0.27% | 2.2만 |
|---|
| 2025.11.11 | ₩29,681 | ₩29,681 | ₩29,186 | ₩29,387 | -0.99% | 1.7만 |
|---|
| 2025.11.10 | ₩29,427 | ₩30,057 | ₩29,172 | ₩29,494 | +0.23% | 3.4만 |
|---|
| 2025.11.07 | ₩28,609 | ₩29,011 | ₩28,341 | ₩28,985 | +1.31% | 4.3만 |
|---|
| 2025.11.06 | ₩29,105 | ₩29,105 | ₩28,650 | ₩28,837 | -0.92% | 3.6만 |
|---|
| 2025.11.05 | ₩29,253 | ₩29,521 | ₩29,011 | ₩29,145 | -0.37% | 4만 |
|---|
| 2025.11.04 | ₩28,877 | ₩29,534 | ₩28,489 | ₩28,904 | +0.09% | 2.9만 |
|---|
| 2025.11.03 | ₩28,140 | ₩29,306 | ₩28,140 | ₩29,266 | +4.00% | 5.1만 |
|---|
| 2025.10.31 | ₩27,899 | ₩28,449 | ₩27,846 | ₩28,234 | +1.20% | 2.9만 |
|---|
| 2025.10.30 | ₩28,114 | ₩28,797 | ₩27,993 | ₩28,087 | -0.10% | 4.1만 |
|---|
| 2025.10.29 | ₩28,676 | ₩29,052 | ₩28,127 | ₩28,395 | -0.98% | 4.6만 |
|---|
| 2025.10.28 | ₩28,462 | ₩29,226 | ₩28,462 | ₩28,676 | +0.75% | 2.7만 |
|---|
| 2025.10.27 | ₩28,931 | ₩29,534 | ₩28,730 | ₩28,757 | -0.60% | 3.4만 |
|---|
| 2025.10.24 | ₩28,140 | ₩29,011 | ₩28,033 | ₩28,784 | +2.29% | 4.2만 |
|---|
| 2025.10.23 | ₩27,457 | ₩27,457 | ₩27,068 | ₩27,162 | -1.07% | 1.7만 |
|---|
| 2025.10.22 | ₩27,551 | ₩27,913 | ₩27,162 | ₩27,497 | -0.19% | 4.9만 |
|---|
| 2025.10.21 | ₩27,296 | ₩27,738 | ₩27,269 | ₩27,551 | +0.93% | 1.7만 |
|---|
| 2025.10.20 | ₩27,055 | ₩27,296 | ₩26,961 | ₩27,296 | +0.89% | 1.8만 |
|---|
| 2025.10.17 | ₩26,586 | ₩26,961 | ₩26,559 | ₩26,760 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩27,484 | ₩27,484 | ₩26,398 | ₩26,599 | -3.22% | 2.5만 |
|---|
| 2025.10.15 | ₩27,792 | ₩27,792 | ₩27,269 | ₩27,564 | -0.82% | 2.5만 |
|---|
| 2025.10.14 | ₩26,693 | ₩27,805 | ₩26,693 | ₩27,658 | +3.61% | 3.6만 |
|---|
| 2025.10.13 | ₩26,908 | ₩26,948 | ₩26,586 | ₩26,908 | 0.00% | 2.5만 |
|---|
| 2025.10.10 | ₩27,162 | ₩27,484 | ₩26,532 | ₩26,586 | -2.12% | 3.2만 |
|---|