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 | ₩37,444 | ₩37,511 | ₩37,108 | ₩37,189 | -0.68% | 3.1만 |
| 2026.10.08 | ₩36,853 | ₩37,792 | ₩36,853 | ₩37,403 | +1.49% | 5.1만 |
| 2026.10.07 | ₩37,336 | ₩37,524 | ₩37,001 | ₩37,055 | -0.75% | 2.9만 |
| 2026.10.06 | ₩37,752 | ₩38,221 | ₩37,578 | ₩37,685 | -0.18% | 3.4만 |
| 2026.10.05 | ₩37,551 | ₩38,020 | ₩37,417 | ₩37,591 | +0.11% | 3.2만 |
| 2026.10.02 | ₩37,524 | ₩38,047 | ₩37,430 | ₩37,564 | +0.11% | 3.4만 |
| 2026.10.01 | ₩36,867 | ₩37,403 | ₩35,915 | ₩37,309 | +1.20% | 5.1만 |
| 2026.09.30 | ₩37,296 | ₩37,444 | ₩36,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,719 |
| -1.55% |
| 10만 |
| 2026.09.29 | ₩37,806 | ₩38,691 | ₩37,189 | ₩37,189 | -1.63% | 7.2만 |
|---|
| 2026.09.28 | ₩37,135 | ₩37,269 | ₩36,746 | ₩37,001 | -0.36% | 4.3만 |
|---|
| 2026.09.25 | ₩36,961 | ₩37,417 | ₩36,491 | ₩37,162 | +0.54% | 3.9만 |
|---|
| 2026.09.24 | ₩36,612 | ₩37,256 | ₩36,612 | ₩36,934 | +0.88% | 3.3만 |
|---|
| 2026.09.23 | ₩36,840 | ₩36,840 | ₩36,411 | ₩36,424 | -1.13% | 2.2만 |
|---|
| 2026.09.22 | ₩37,229 | ₩37,229 | ₩36,639 | ₩37,095 | -0.36% | 3.8만 |
|---|
| 2026.09.21 | ₩37,028 | ₩37,202 | ₩36,773 | ₩37,041 | +0.04% | 2.3만 |
|---|
| 2026.09.18 | ₩36,961 | ₩37,095 | ₩36,599 | ₩37,068 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩37,497 | ₩37,578 | ₩36,679 | ₩37,216 | -0.75% | 1.6만 |
|---|
| 2026.09.16 | ₩37,765 | ₩37,819 | ₩36,746 | ₩37,242 | -1.38% | 6.5만 |
|---|
| 2026.09.15 | ₩37,350 | ₩37,899 | ₩37,350 | ₩37,819 | +1.26% | 3.1만 |
|---|
| 2026.09.14 | ₩37,430 | ₩37,739 | ₩36,974 | ₩37,511 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩37,618 | ₩38,074 | ₩37,095 | ₩37,390 | -0.61% | 2.8만 |
|---|
| 2026.09.10 | ₩37,095 | ₩37,376 | ₩36,880 | ₩37,376 | +0.76% | 2만 |
|---|
| 2026.09.09 | ₩37,014 | ₩37,283 | ₩36,920 | ₩37,202 | +0.51% | 2.2만 |
|---|
| 2026.09.08 | ₩37,537 | ₩37,873 | ₩37,242 | ₩37,242 | -0.79% | 3.4만 |
|---|
| 2026.09.04 | ₩37,376 | ₩37,846 | ₩37,376 | ₩37,739 | +0.97% | 1.9만 |
|---|
| 2026.09.03 | ₩37,511 | ₩37,779 | ₩37,309 | ₩37,631 | +0.32% | 1.3만 |
|---|
| 2026.09.02 | ₩36,692 | ₩37,591 | ₩36,692 | ₩37,256 | +1.54% | 3.5만 |
|---|
| 2026.09.01 | ₩36,478 | ₩36,760 | ₩36,411 | ₩36,491 | +0.04% | 3.6만 |
|---|
| 2026.08.31 | ₩36,773 | ₩36,988 | ₩36,237 | ₩36,652 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩36,907 | ₩37,376 | ₩36,505 | ₩36,867 | -0.11% | 1.9만 |
|---|
| 2026.08.27 | ₩36,585 | ₩37,108 | ₩36,505 | ₩36,920 | +0.92% | 1.8만 |
|---|
| 2026.08.26 | ₩36,934 | ₩37,162 | ₩36,934 | ₩37,001 | +0.18% | 1.8만 |
|---|
| 2026.08.25 | ₩37,162 | ₩38,302 | ₩36,746 | ₩36,974 | -0.51% | 2.9만 |
|---|
| 2026.08.24 | ₩37,229 | ₩37,524 | ₩36,961 | ₩37,014 | -0.58% | 2.3만 |
|---|
| 2026.08.21 | ₩37,108 | ₩38,302 | ₩36,786 | ₩37,229 | +0.33% | 11.8만 |
|---|
| 2026.08.20 | ₩36,853 | ₩37,336 | ₩36,679 | ₩37,001 | +0.40% | 1.4만 |
|---|
| 2026.08.19 | ₩38,637 | ₩38,637 | ₩37,014 | ₩37,108 | -3.96% | 3.4만 |
|---|
| 2026.08.18 | ₩37,604 | ₩38,744 | ₩37,604 | ₩38,409 | +2.14% | 3.9만 |
|---|
| 2026.08.17 | ₩37,980 | ₩38,557 | ₩37,484 | ₩37,658 | -0.85% | 3.6만 |
|---|
| 2026.08.14 | ₩38,195 | ₩38,557 | ₩37,886 | ₩38,127 | -0.18% | 2.6만 |
|---|
| 2026.08.13 | ₩38,074 | ₩38,476 | ₩37,899 | ₩38,235 | +0.42% | 1.8만 |
|---|
| 2026.08.12 | ₩37,591 | ₩38,101 | ₩37,350 | ₩37,712 | +0.32% | 3.7만 |
|---|
| 2026.08.11 | ₩37,068 | ₩37,806 | ₩36,813 | ₩37,658 | +1.59% | 2.2만 |
|---|
| 2026.08.10 | ₩37,390 | ₩37,390 | ₩36,625 | ₩36,947 | -1.18% | 4.5만 |
|---|
| 2026.08.07 | ₩37,256 | ₩37,430 | ₩36,894 | ₩37,376 | +0.32% | 3.5만 |
|---|
| 2026.08.06 | ₩37,873 | ₩38,288 | ₩37,417 | ₩37,712 | -0.42% | 3.1만 |
|---|
| 2026.08.05 | ₩37,993 | ₩38,624 | ₩37,363 | ₩37,859 | -0.35% | 3.9만 |
|---|
| 2026.08.04 | ₩37,658 | ₩38,195 | ₩37,148 | ₩37,725 | +0.18% | 6.5만 |
|---|
| 2026.08.03 | ₩37,779 | ₩38,114 | ₩37,081 | ₩37,564 | -0.57% | 5.9만 |
|---|
| 2026.07.31 | ₩37,336 | ₩37,604 | ₩37,081 | ₩37,376 | +0.11% | 6.7만 |
|---|
| 2026.07.30 | ₩37,417 | ₩37,658 | ₩36,961 | ₩37,108 | -0.82% | 5만 |
|---|
| 2026.07.29 | ₩37,551 | ₩38,141 | ₩37,229 | ₩37,578 | +0.07% | 4만 |
|---|
| 2026.07.28 | ₩37,604 | ₩38,436 | ₩37,283 | ₩37,752 | +0.39% | 4.8만 |
|---|
| 2026.07.27 | ₩38,020 | ₩38,020 | ₩36,907 | ₩37,537 | -1.27% | 6.1만 |
|---|
| 2026.07.24 | ₩38,785 | ₩39,281 | ₩36,625 | ₩37,658 | -2.90% | 7.1만 |
|---|
| 2026.07.23 | ₩38,490 | ₩38,758 | ₩36,679 | ₩38,758 | +0.70% | 4.4만 |
|---|
| 2026.07.22 | ₩40,153 | ₩40,153 | ₩38,516 | ₩39,026 | -2.81% | 4.1만 |
|---|
| 2026.07.21 | ₩39,697 | ₩40,246 | ₩39,348 | ₩40,153 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩39,817 | ₩40,179 | ₩39,308 | ₩39,683 | -0.34% | 5.1만 |
|---|
| 2026.07.17 | ₩40,689 | ₩41,360 | ₩39,562 | ₩39,978 | -1.75% | 5.8만 |
|---|
| 2026.07.16 | ₩39,884 | ₩41,064 | ₩39,790 | ₩41,064 | +2.96% | 3.7만 |
|---|
| 2026.07.15 | ₩39,106 | ₩40,568 | ₩39,106 | ₩39,764 | +1.68% | 4.5만 |
|---|
| 2026.07.14 | ₩39,294 | ₩39,710 | ₩38,905 | ₩39,214 | -0.20% | 3.3만 |
|---|
| 2026.07.13 | ₩39,267 | ₩39,938 | ₩38,798 | ₩39,133 | -0.34% | 3.4만 |
|---|
| 2026.07.10 | ₩38,476 | ₩38,892 | ₩38,409 | ₩38,637 | +0.42% | 3.1만 |
|---|
| 2026.07.09 | ₩37,806 | ₩38,785 | ₩37,806 | ₩38,396 | +1.56% | 2.7만 |
|---|
| 2026.07.08 | ₩38,396 | ₩38,396 | ₩37,806 | ₩37,913 | -1.26% | 3.3만 |
|---|
| 2026.07.07 | ₩38,892 | ₩38,892 | ₩38,007 | ₩38,396 | -1.28% | 2.9만 |
|---|
| 2026.07.06 | ₩38,235 | ₩39,013 | ₩38,235 | ₩38,530 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩39,281 | ₩39,281 | ₩37,363 | ₩38,235 | -2.66% | 2.2만 |
|---|
| 2026.07.01 | ₩38,020 | ₩39,106 | ₩37,739 | ₩39,013 | +2.61% | 3.3만 |
|---|
| 2026.06.30 | ₩37,390 | ₩38,047 | ₩37,390 | ₩38,047 | +1.76% | 2.8만 |
|---|
| 2026.06.29 | ₩37,631 | ₩37,645 | ₩36,786 | ₩37,591 | -0.11% | 4.1만 |
|---|
| 2026.06.26 | ₩37,618 | ₩38,288 | ₩37,148 | ₩37,645 | +0.07% | 24.2만 |
|---|
| 2026.06.25 | ₩37,336 | ₩38,074 | ₩36,961 | ₩37,484 | +0.40% | 4.6만 |
|---|
| 2026.06.24 | ₩36,478 | ₩37,511 | ₩36,371 | ₩37,202 | +1.99% | 4.4만 |
|---|
| 2026.06.23 | ₩35,928 | ₩36,545 | ₩35,781 | ₩36,397 | +1.31% | 5.1만 |
|---|
| 2026.06.22 | ₩35,915 | ₩36,397 | ₩35,727 | ₩35,781 | -0.37% | 3.5만 |
|---|
| 2026.06.18 | ₩35,673 | ₩35,968 | ₩35,311 | ₩35,941 | +0.75% | 5.7만 |
|---|
| 2026.06.17 | ₩35,539 | ₩35,834 | ₩34,734 | ₩35,110 | -1.21% | 3.3만 |
|---|
| 2026.06.16 | ₩35,539 | ₩35,687 | ₩35,217 | ₩35,351 | -0.53% | 2.1만 |
|---|
| 2026.06.15 | ₩35,660 | ₩35,660 | ₩34,949 | ₩35,070 | -1.65% | 1.8만 |
|---|
| 2026.06.12 | ₩35,097 | ₩35,901 | ₩34,802 | ₩35,660 | +1.60% | 1.9만 |
|---|
| 2026.06.11 | ₩35,566 | ₩35,566 | ₩34,936 | ₩34,936 | -1.77% | 1.7만 |
|---|
| 2026.06.10 | ₩34,922 | ₩35,713 | ₩34,922 | ₩35,271 | +1.00% | 3.4만 |
|---|
| 2026.06.09 | ₩34,372 | ₩35,231 | ₩34,372 | ₩34,828 | +1.33% | 2.8만 |
|---|
| 2026.06.08 | ₩33,742 | ₩34,466 | ₩33,742 | ₩34,024 | +0.83% | 2.3만 |
|---|
| 2026.06.05 | ₩33,353 | ₩34,104 | ₩33,326 | ₩33,796 | +1.33% | 3.6만 |
|---|
| 2026.06.04 | ₩32,669 | ₩33,313 | ₩32,562 | ₩33,300 | +1.93% | 9.7천 |
|---|
| 2026.06.03 | ₩32,723 | ₩32,723 | ₩32,093 | ₩32,186 | -1.64% | 3.1만 |
|---|
| 2026.06.02 | ₩32,361 | ₩32,991 | ₩32,186 | ₩32,884 | +1.62% | 1.6만 |
|---|
| 2026.06.01 | ₩32,696 | ₩32,790 | ₩32,441 | ₩32,562 | -0.41% | 1.9만 |
|---|
| 2026.05.29 | ₩33,031 | ₩33,125 | ₩32,924 | ₩32,951 | -0.24% | 2.2만 |
|---|
| 2026.05.28 | ₩33,165 | ₩33,165 | ₩32,508 | ₩33,058 | -0.32% | 2.7만 |
|---|
| 2026.05.27 | ₩33,380 | ₩33,380 | ₩32,991 | ₩33,286 | -0.28% | 1.6만 |
|---|
| 2026.05.26 | ₩33,206 | ₩33,528 | ₩32,924 | ₩33,246 | +0.12% | 4.1만 |
|---|
| 2026.05.22 | ₩32,924 | ₩33,004 | ₩32,750 | ₩32,911 | -0.04% | 2.5만 |
|---|
| 2026.05.21 | ₩32,414 | ₩33,179 | ₩32,414 | ₩32,924 | +1.57% | 2.7만 |
|---|
| 2026.05.20 | ₩32,227 | ₩32,937 | ₩31,999 | ₩32,683 | +1.41% | 2.8만 |
|---|
| 2026.05.19 | ₩31,985 | ₩32,589 | ₩31,985 | ₩32,240 | +0.80% | 2.8만 |
|---|
| 2026.05.18 | ₩31,650 | ₩32,294 | ₩31,650 | ₩31,985 | +1.06% | 3.4만 |
|---|
| 2026.05.15 | ₩31,529 | ₩31,717 | ₩31,194 | ₩31,355 | -0.55% | 3.4만 |
|---|
| 2026.05.14 | ₩31,972 | ₩32,200 | ₩31,663 | ₩31,878 | -0.29% | 2.5만 |
|---|
| 2026.05.13 | ₩31,489 | ₩31,865 | ₩31,462 | ₩31,838 | +1.11% | 2.6만 |
|---|
| 2026.05.12 | ₩32,039 | ₩32,039 | ₩31,502 | ₩31,717 | -1.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,152 | ₩33,300 | ₩32,133 | ₩32,133 | -3.07% | 2.4만 |
|---|
| 2026.05.08 | ₩33,179 | ₩33,407 | ₩32,857 | ₩33,085 | -0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩33,259 | ₩33,729 | ₩33,085 | ₩33,621 | +1.09% | 5.4만 |
|---|
| 2026.05.06 | ₩33,165 | ₩33,232 | ₩32,991 | ₩33,072 | -0.28% | 1.9만 |
|---|
| 2026.05.05 | ₩32,321 | ₩33,058 | ₩32,052 | ₩32,964 | +1.99% | 1.7만 |
|---|
| 2026.05.04 | ₩32,508 | ₩32,602 | ₩32,106 | ₩32,321 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩32,294 | ₩32,844 | ₩32,039 | ₩32,629 | +1.04% | 1.5만 |
|---|
| 2026.04.30 | ₩32,186 | ₩32,803 | ₩32,186 | ₩32,361 | +0.54% | 1.6만 |
|---|
| 2026.04.29 | ₩33,139 | ₩33,139 | ₩32,213 | ₩32,347 | -2.39% | 1.9만 |
|---|
| 2026.04.28 | ₩32,508 | ₩33,393 | ₩32,508 | ₩33,353 | +2.60% | 2.1만 |
|---|
| 2026.04.27 | ₩32,079 | ₩32,656 | ₩32,039 | ₩32,428 | +1.09% | 2.3만 |
|---|
| 2026.04.24 | ₩32,066 | ₩32,280 | ₩31,918 | ₩32,119 | +0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,186 | ₩32,481 | ₩31,583 | ₩32,012 | -0.54% | 2.7만 |
|---|
| 2026.04.22 | ₩32,025 | ₩32,535 | ₩31,999 | ₩32,200 | +0.54% | 1.6만 |
|---|
| 2026.04.21 | ₩32,589 | ₩32,629 | ₩31,717 | ₩31,878 | -2.18% | 2.8만 |
|---|
| 2026.04.20 | ₩32,589 | ₩33,058 | ₩32,522 | ₩32,750 | +0.49% | 1.8만 |
|---|
| 2026.04.17 | ₩32,186 | ₩33,514 | ₩32,186 | ₩32,495 | +0.96% | 9.1만 |
|---|
| 2026.04.16 | ₩32,522 | ₩32,656 | ₩32,025 | ₩32,160 | -1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩32,347 | ₩32,495 | ₩31,529 | ₩32,374 | +0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩32,361 | ₩32,817 | ₩31,596 | ₩32,455 | +0.29% | 2.7만 |
|---|
| 2026.04.13 | ₩32,267 | ₩32,602 | ₩31,932 | ₩32,414 | +0.46% | 2.6만 |
|---|
| 2026.04.10 | ₩32,575 | ₩32,575 | ₩32,186 | ₩32,468 | -0.33% | 1.9만 |
|---|
| 2026.04.09 | ₩31,596 | ₩32,857 | ₩31,596 | ₩32,723 | +3.57% | 2.8만 |
|---|
| 2026.04.08 | ₩31,771 | ₩32,280 | ₩31,516 | ₩31,918 | +0.46% | 3.3만 |
|---|
| 2026.04.07 | ₩30,765 | ₩31,288 | ₩30,765 | ₩31,288 | +1.70% | 2.4만 |
|---|
| 2026.04.06 | ₩30,778 | ₩31,181 | ₩30,658 | ₩30,859 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩30,228 | ₩30,859 | ₩30,228 | ₩30,792 | +1.86% | 1.1만 |
|---|
| 2026.04.01 | ₩30,161 | ₩30,658 | ₩30,161 | ₩30,658 | +1.65% | 1.3만 |
|---|
| 2026.03.31 | ₩30,523 | ₩30,684 | ₩30,161 | ₩30,161 | -1.19% | 2.1만 |
|---|
| 2026.03.30 | ₩29,585 | ₩30,483 | ₩29,585 | ₩30,295 | +2.40% | 2.9만 |
|---|
| 2026.03.27 | ₩29,692 | ₩29,866 | ₩29,263 | ₩29,558 | -0.45% | 3.6만 |
|---|
| 2026.03.26 | ₩30,094 | ₩30,094 | ₩29,839 | ₩30,000 | -0.31% | 1.2만 |
|---|
| 2026.03.25 | ₩30,121 | ₩30,403 | ₩29,638 | ₩29,907 | -0.71% | 1.9만 |
|---|
| 2026.03.24 | ₩29,531 | ₩30,188 | ₩29,531 | ₩29,786 | +0.86% | 2.7만 |
|---|
| 2026.03.23 | ₩29,652 | ₩30,269 | ₩29,652 | ₩29,826 | +0.59% | 3.3만 |
|---|
| 2026.03.20 | ₩29,129 | ₩29,223 | ₩28,740 | ₩29,021 | -0.37% | 6.6만 |
|---|
| 2026.03.19 | ₩28,686 | ₩29,290 | ₩28,646 | ₩29,129 | +1.54% | 2만 |
|---|
| 2026.03.18 | ₩28,847 | ₩29,598 | ₩28,619 | ₩28,767 | -0.28% | 2.5만 |
|---|
| 2026.03.17 | ₩29,343 | ₩29,451 | ₩29,035 | ₩29,088 | -0.87% | 2.4만 |
|---|
| 2026.03.16 | ₩29,290 | ₩29,477 | ₩29,182 | ₩29,316 | +0.09% | 1.2만 |
|---|
| 2026.03.13 | ₩29,544 | ₩29,544 | ₩28,847 | ₩29,035 | -1.72% | 2.5만 |
|---|
| 2026.03.12 | ₩28,713 | ₩29,585 | ₩28,270 | ₩29,585 | +3.04% | 2.8만 |
|---|
| 2026.03.11 | ₩28,901 | ₩29,062 | ₩28,780 | ₩28,954 | +0.19% | 1.2만 |
|---|
| 2026.03.10 | ₩29,021 | ₩29,799 | ₩28,847 | ₩29,035 | +0.05% | 3만 |
|---|
| 2026.03.09 | ₩29,129 | ₩30,577 | ₩28,472 | ₩29,088 | -0.14% | 1.5만 |
|---|
| 2026.03.06 | ₩29,249 | ₩30,121 | ₩28,847 | ₩29,504 | +0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩30,161 | ₩30,617 | ₩29,504 | ₩29,920 | -0.80% | 2.6만 |
|---|
| 2026.03.04 | ₩30,430 | ₩30,751 | ₩29,907 | ₩30,510 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩29,491 | ₩30,255 | ₩29,464 | ₩30,054 | +1.91% | 1.3만 |
|---|
| 2026.03.02 | ₩29,611 | ₩30,523 | ₩28,311 | ₩30,067 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩30,416 | ₩30,416 | ₩29,880 | ₩29,987 | -1.41% | 3.6만 |
|---|
| 2026.02.26 | ₩30,778 | ₩30,966 | ₩30,148 | ₩30,684 | -0.31% | 1.9만 |
|---|
| 2026.02.25 | ₩30,430 | ₩30,966 | ₩30,108 | ₩30,939 | +1.67% | 1.5만 |
|---|
| 2026.02.24 | ₩30,148 | ₩30,228 | ₩29,491 | ₩30,094 | -0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩30,966 | ₩31,194 | ₩29,652 | ₩29,652 | -4.24% | 5.3만 |
|---|
| 2026.02.20 | ₩30,886 | ₩31,033 | ₩30,725 | ₩30,939 | +0.17% | 1.2만 |
|---|
| 2026.02.19 | ₩30,899 | ₩31,100 | ₩30,564 | ₩30,912 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩30,751 | ₩31,422 | ₩30,564 | ₩31,127 | +1.22% | 6.1만 |
|---|
| 2026.02.17 | ₩30,631 | ₩30,765 | ₩30,537 | ₩30,537 | -0.31% | 2만 |
|---|
| 2026.02.13 | ₩30,456 | ₩30,778 | ₩29,987 | ₩30,631 | +0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩31,127 | ₩31,543 | ₩30,081 | ₩30,698 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩31,449 | ₩31,449 | ₩30,859 | ₩30,899 | -1.75% | 1.1만 |
|---|
| 2026.02.10 | ₩31,342 | ₩31,623 | ₩31,221 | ₩31,355 | +0.04% | 2.8만 |
|---|
| 2026.02.09 | ₩31,449 | ₩31,704 | ₩31,288 | ₩31,435 | -0.04% | 1.9만 |
|---|
| 2026.02.06 | ₩32,106 | ₩32,455 | ₩31,610 | ₩31,610 | -1.55% | 2.5만 |
|---|
| 2026.02.05 | ₩31,516 | ₩31,985 | ₩31,449 | ₩31,824 | +0.98% | 2.8만 |
|---|
| 2026.02.04 | ₩31,181 | ₩31,918 | ₩31,006 | ₩31,623 | +1.42% | 2.8만 |
|---|
| 2026.02.03 | ₩30,725 | ₩31,502 | ₩30,698 | ₩31,181 | +1.48% | 1.4만 |
|---|
| 2026.02.02 | ₩30,094 | ₩31,234 | ₩29,786 | ₩30,792 | +2.32% | 4.1만 |
|---|
| 2026.01.30 | ₩29,021 | ₩30,631 | ₩28,860 | ₩30,094 | +3.70% | 4.1만 |
|---|
| 2026.01.29 | ₩29,491 | ₩29,679 | ₩28,860 | ₩29,531 | +0.14% | 1.2만 |
|---|
| 2026.01.28 | ₩29,316 | ₩29,813 | ₩28,726 | ₩28,887 | -1.46% | 2.1만 |
|---|
| 2026.01.27 | ₩30,363 | ₩30,363 | ₩29,303 | ₩29,585 | -2.56% | 1.6만 |
|---|
| 2026.01.26 | ₩29,504 | ₩29,759 | ₩29,169 | ₩29,477 | -0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩30,510 | ₩30,510 | ₩29,384 | ₩29,585 | -3.03% | 1.5만 |
|---|
| 2026.01.22 | ₩30,470 | ₩31,127 | ₩30,309 | ₩30,698 | +0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩29,866 | ₩30,631 | ₩29,813 | ₩30,550 | +2.29% | 2.5만 |
|---|
| 2026.01.20 | ₩29,343 | ₩29,665 | ₩29,075 | ₩29,075 | -0.91% | 2.8만 |
|---|
| 2026.01.16 | ₩30,041 | ₩30,564 | ₩29,772 | ₩29,772 | -0.89% | 1.5만 |
|---|
| 2026.01.15 | ₩29,598 | ₩30,497 | ₩29,598 | ₩30,027 | +1.45% | 1.2만 |
|---|
| 2026.01.14 | ₩29,263 | ₩29,786 | ₩29,236 | ₩29,652 | +1.33% | 1.7만 |
|---|
| 2026.01.13 | ₩29,249 | ₩29,947 | ₩28,834 | ₩29,236 | -0.05% | 2.7만 |
|---|
| 2026.01.12 | ₩29,169 | ₩29,477 | ₩28,847 | ₩29,316 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,491 | ₩29,571 | ₩29,035 | ₩29,142 | -1.18% | 1.3만 |
|---|
| 2026.01.08 | ₩28,632 | ₩29,625 | ₩28,632 | ₩29,504 | +3.04% | 1.5만 |
|---|
| 2026.01.07 | ₩28,860 | ₩29,021 | ₩28,700 | ₩28,874 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩29,115 | ₩29,357 | ₩28,834 | ₩28,901 | -0.74% | 2.3만 |
|---|
| 2026.01.05 | ₩28,941 | ₩29,826 | ₩28,860 | ₩29,437 | +1.71% | 1.3만 |
|---|
| 2026.01.02 | ₩29,410 | ₩29,410 | ₩28,525 | ₩28,941 | -1.60% | 3.4만 |
|---|
| 2025.12.31 | ₩28,874 | ₩29,343 | ₩28,834 | ₩29,035 | +0.56% | 2.8만 |
|---|
| 2025.12.30 | ₩29,223 | ₩29,223 | ₩28,847 | ₩28,914 | -1.06% | 1.7만 |
|---|
| 2025.12.29 | ₩29,611 | ₩29,826 | ₩28,914 | ₩29,236 | -1.27% | 4.9만 |
|---|
| 2025.12.26 | ₩29,907 | ₩30,215 | ₩29,692 | ₩29,786 | -0.40% | 1만 |
|---|
| 2025.12.24 | ₩30,067 | ₩30,497 | ₩29,719 | ₩30,121 | +0.18% | 8.7천 |
|---|
| 2025.12.23 | ₩30,269 | ₩30,792 | ₩29,853 | ₩30,067 | -0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩30,537 | ₩31,020 | ₩30,255 | ₩30,269 | -0.88% | 2.1만 |
|---|
| 2025.12.19 | ₩31,945 | ₩31,958 | ₩30,349 | ₩30,617 | -4.16% | 4.7만 |
|---|
| 2025.12.18 | ₩32,240 | ₩32,240 | ₩31,476 | ₩32,079 | -0.50% | 1.8만 |
|---|
| 2025.12.17 | ₩32,066 | ₩32,186 | ₩31,650 | ₩31,891 | -0.54% | 2.1만 |
|---|
| 2025.12.16 | ₩32,052 | ₩32,213 | ₩30,886 | ₩32,133 | +0.25% | 3만 |
|---|
| 2025.12.15 | ₩31,046 | ₩32,052 | ₩30,993 | ₩31,972 | +2.98% | 2.7만 |
|---|
| 2025.12.12 | ₩31,234 | ₩31,489 | ₩31,020 | ₩31,194 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩30,644 | ₩31,194 | ₩30,644 | ₩31,114 | +1.53% | 3.8만 |
|---|
| 2025.12.10 | ₩29,907 | ₩31,181 | ₩29,692 | ₩30,590 | +2.29% | 9만 |
|---|
| 2025.12.09 | ₩29,491 | ₩29,786 | ₩29,410 | ₩29,679 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩29,048 | ₩29,451 | ₩29,048 | ₩29,330 | +0.97% | 1.9만 |
|---|
| 2025.12.05 | ₩29,035 | ₩29,115 | ₩28,364 | ₩28,901 | -0.46% | 3.4만 |
|---|
| 2025.12.04 | ₩29,652 | ₩29,652 | ₩28,928 | ₩29,236 | -1.40% | 2.9만 |
|---|
| 2025.12.03 | ₩28,968 | ₩29,611 | ₩28,941 | ₩29,585 | +2.13% | 1.8만 |
|---|
| 2025.12.02 | ₩29,477 | ₩29,477 | ₩28,726 | ₩28,726 | -2.55% | 1.1만 |
|---|
| 2025.12.01 | ₩28,914 | ₩29,424 | ₩28,914 | ₩29,276 | +1.25% | 1.1만 |
|---|
| 2025.11.28 | ₩29,343 | ₩29,424 | ₩28,981 | ₩29,129 | -0.73% | 9.5천 |
|---|
| 2025.11.26 | ₩29,504 | ₩30,094 | ₩29,303 | ₩29,598 | +0.32% | 2.4만 |
|---|
| 2025.11.25 | ₩28,968 | ₩29,813 | ₩28,123 | ₩29,665 | +2.41% | 2.2만 |
|---|
| 2025.11.24 | ₩29,129 | ₩29,129 | ₩28,820 | ₩29,088 | -0.14% | 2만 |
|---|
| 2025.11.21 | ₩28,431 | ₩29,249 | ₩27,989 | ₩29,062 | +2.22% | 3.4만 |
|---|
| 2025.11.20 | ₩28,619 | ₩28,928 | ₩28,297 | ₩28,404 | -0.75% | 2.9만 |
|---|
| 2025.11.19 | ₩28,431 | ₩28,632 | ₩28,324 | ₩28,512 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,404 | ₩28,659 | ₩28,270 | ₩28,270 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩29,129 | ₩29,129 | ₩28,364 | ₩28,364 | -2.62% | 1.7만 |
|---|
| 2025.11.14 | ₩28,834 | ₩29,088 | ₩28,257 | ₩29,088 | +0.88% | 2.6만 |
|---|
| 2025.11.13 | ₩29,236 | ₩29,437 | ₩29,021 | ₩29,129 | -0.37% | 3.3만 |
|---|
| 2025.11.12 | ₩29,263 | ₩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 | ₩29,451 | ₩30,081 | ₩29,196 | ₩29,518 | +0.23% | 3.4만 |
|---|
| 2025.11.07 | ₩28,632 | ₩29,035 | ₩28,364 | ₩29,008 | +1.31% | 4.3만 |
|---|
| 2025.11.06 | ₩29,129 | ₩29,129 | ₩28,673 | ₩28,860 | -0.92% | 3.6만 |
|---|
| 2025.11.05 | ₩29,276 | ₩29,544 | ₩29,035 | ₩29,169 | -0.37% | 4만 |
|---|
| 2025.11.04 | ₩28,901 | ₩29,558 | ₩28,512 | ₩28,928 | +0.09% | 2.9만 |
|---|
| 2025.11.03 | ₩28,163 | ₩29,330 | ₩28,163 | ₩29,290 | +4.00% | 5.1만 |
|---|
| 2025.10.31 | ₩27,922 | ₩28,472 | ₩27,868 | ₩28,257 | +1.20% | 2.9만 |
|---|
| 2025.10.30 | ₩28,136 | ₩28,820 | ₩28,016 | ₩28,109 | -0.10% | 4.1만 |
|---|
| 2025.10.29 | ₩28,700 | ₩29,075 | ₩28,150 | ₩28,418 | -0.98% | 4.6만 |
|---|
| 2025.10.28 | ₩28,485 | ₩29,249 | ₩28,485 | ₩28,700 | +0.75% | 2.7만 |
|---|
| 2025.10.27 | ₩28,954 | ₩29,558 | ₩28,753 | ₩28,780 | -0.60% | 3.4만 |
|---|
| 2025.10.24 | ₩28,163 | ₩29,035 | ₩28,056 | ₩28,807 | +2.29% | 4.2만 |
|---|
| 2025.10.23 | ₩27,479 | ₩27,479 | ₩27,090 | ₩27,184 | -1.07% | 1.7만 |
|---|
| 2025.10.22 | ₩27,573 | ₩27,935 | ₩27,184 | ₩27,519 | -0.19% | 4.9만 |
|---|
| 2025.10.21 | ₩27,318 | ₩27,761 | ₩27,291 | ₩27,573 | +0.93% | 1.7만 |
|---|
| 2025.10.20 | ₩27,077 | ₩27,318 | ₩26,983 | ₩27,318 | +0.89% | 1.8만 |
|---|
| 2025.10.17 | ₩26,607 | ₩26,983 | ₩26,581 | ₩26,782 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩27,506 | ₩27,506 | ₩26,420 | ₩26,621 | -3.22% | 2.5만 |
|---|
| 2025.10.15 | ₩27,814 | ₩27,814 | ₩27,291 | ₩27,586 | -0.82% | 2.5만 |
|---|
| 2025.10.14 | ₩26,715 | ₩27,828 | ₩26,715 | ₩27,680 | +3.61% | 3.6만 |
|---|
| 2025.10.13 | ₩26,929 | ₩26,970 | ₩26,607 | ₩26,929 | 0.00% | 2.5만 |
|---|
| 2025.10.10 | ₩27,184 | ₩27,506 | ₩26,554 | ₩26,607 | -2.12% | 3.2만 |
|---|