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 | ₩37,440 | ₩37,507 | ₩37,105 | ₩37,185 | -0.68% | 3.1만 |
| 2026.10.08 | ₩36,850 | ₩37,789 | ₩36,850 | ₩37,400 | +1.49% | 5.1만 |
| 2026.10.07 | ₩37,333 | ₩37,521 | ₩36,998 | ₩37,051 | -0.75% | 2.9만 |
| 2026.10.06 | ₩37,749 | ₩38,218 | ₩37,574 | ₩37,682 | -0.18% | 3.4만 |
| 2026.10.05 | ₩37,547 | ₩38,017 | ₩37,413 | ₩37,588 | +0.11% | 3.2만 |
| 2026.10.02 | ₩37,521 | ₩38,044 | ₩37,427 | ₩37,561 | +0.11% | 3.4만 |
| 2026.10.01 | ₩36,864 | ₩37,400 | ₩35,911 | ₩37,306 | +1.20% | 5.1만 |
| 2026.09.30 | ₩37,293 | ₩37,440 | ₩36,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,716 |
| -1.55% |
| 10만 |
| 2026.09.29 | ₩37,802 | ₩38,687 | ₩37,185 | ₩37,185 | -1.63% | 7.2만 |
|---|
| 2026.09.28 | ₩37,132 | ₩37,266 | ₩36,743 | ₩36,998 | -0.36% | 4.3만 |
|---|
| 2026.09.25 | ₩36,957 | ₩37,413 | ₩36,488 | ₩37,159 | +0.54% | 3.9만 |
|---|
| 2026.09.24 | ₩36,609 | ₩37,252 | ₩36,609 | ₩36,931 | +0.88% | 3.3만 |
|---|
| 2026.09.23 | ₩36,837 | ₩36,837 | ₩36,408 | ₩36,421 | -1.13% | 2.2만 |
|---|
| 2026.09.22 | ₩37,226 | ₩37,226 | ₩36,636 | ₩37,092 | -0.36% | 3.8만 |
|---|
| 2026.09.21 | ₩37,024 | ₩37,199 | ₩36,770 | ₩37,038 | +0.04% | 2.3만 |
|---|
| 2026.09.18 | ₩36,957 | ₩37,092 | ₩36,595 | ₩37,065 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩37,494 | ₩37,574 | ₩36,676 | ₩37,212 | -0.75% | 1.6만 |
|---|
| 2026.09.16 | ₩37,762 | ₩37,816 | ₩36,743 | ₩37,239 | -1.38% | 6.5만 |
|---|
| 2026.09.15 | ₩37,346 | ₩37,896 | ₩37,346 | ₩37,816 | +1.26% | 3.1만 |
|---|
| 2026.09.14 | ₩37,427 | ₩37,735 | ₩36,971 | ₩37,507 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩37,614 | ₩38,070 | ₩37,092 | ₩37,387 | -0.61% | 2.8만 |
|---|
| 2026.09.10 | ₩37,092 | ₩37,373 | ₩36,877 | ₩37,373 | +0.76% | 2만 |
|---|
| 2026.09.09 | ₩37,011 | ₩37,279 | ₩36,917 | ₩37,199 | +0.51% | 2.2만 |
|---|
| 2026.09.08 | ₩37,534 | ₩37,869 | ₩37,239 | ₩37,239 | -0.79% | 3.4만 |
|---|
| 2026.09.04 | ₩37,373 | ₩37,842 | ₩37,373 | ₩37,735 | +0.97% | 1.9만 |
|---|
| 2026.09.03 | ₩37,507 | ₩37,775 | ₩37,306 | ₩37,628 | +0.32% | 1.3만 |
|---|
| 2026.09.02 | ₩36,689 | ₩37,588 | ₩36,689 | ₩37,252 | +1.54% | 3.5만 |
|---|
| 2026.09.01 | ₩36,475 | ₩36,756 | ₩36,408 | ₩36,488 | +0.04% | 3.6만 |
|---|
| 2026.08.31 | ₩36,770 | ₩36,984 | ₩36,233 | ₩36,649 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩36,904 | ₩37,373 | ₩36,501 | ₩36,864 | -0.11% | 1.9만 |
|---|
| 2026.08.27 | ₩36,582 | ₩37,105 | ₩36,501 | ₩36,917 | +0.92% | 1.8만 |
|---|
| 2026.08.26 | ₩36,931 | ₩37,159 | ₩36,931 | ₩36,998 | +0.18% | 1.8만 |
|---|
| 2026.08.25 | ₩37,159 | ₩38,298 | ₩36,743 | ₩36,971 | -0.51% | 2.9만 |
|---|
| 2026.08.24 | ₩37,226 | ₩37,521 | ₩36,957 | ₩37,011 | -0.58% | 2.3만 |
|---|
| 2026.08.21 | ₩37,105 | ₩38,298 | ₩36,783 | ₩37,226 | +0.33% | 11.8만 |
|---|
| 2026.08.20 | ₩36,850 | ₩37,333 | ₩36,676 | ₩36,998 | +0.40% | 1.4만 |
|---|
| 2026.08.19 | ₩38,634 | ₩38,634 | ₩37,011 | ₩37,105 | -3.96% | 3.4만 |
|---|
| 2026.08.18 | ₩37,601 | ₩38,741 | ₩37,601 | ₩38,406 | +2.14% | 3.9만 |
|---|
| 2026.08.17 | ₩37,977 | ₩38,553 | ₩37,480 | ₩37,655 | -0.85% | 3.6만 |
|---|
| 2026.08.14 | ₩38,191 | ₩38,553 | ₩37,883 | ₩38,124 | -0.18% | 2.6만 |
|---|
| 2026.08.13 | ₩38,070 | ₩38,473 | ₩37,896 | ₩38,231 | +0.42% | 1.8만 |
|---|
| 2026.08.12 | ₩37,588 | ₩38,097 | ₩37,346 | ₩37,708 | +0.32% | 3.7만 |
|---|
| 2026.08.11 | ₩37,065 | ₩37,802 | ₩36,810 | ₩37,655 | +1.59% | 2.2만 |
|---|
| 2026.08.10 | ₩37,387 | ₩37,387 | ₩36,622 | ₩36,944 | -1.18% | 4.5만 |
|---|
| 2026.08.07 | ₩37,252 | ₩37,427 | ₩36,890 | ₩37,373 | +0.32% | 3.5만 |
|---|
| 2026.08.06 | ₩37,869 | ₩38,285 | ₩37,413 | ₩37,708 | -0.42% | 3.1만 |
|---|
| 2026.08.05 | ₩37,990 | ₩38,620 | ₩37,360 | ₩37,856 | -0.35% | 3.9만 |
|---|
| 2026.08.04 | ₩37,655 | ₩38,191 | ₩37,145 | ₩37,722 | +0.18% | 6.5만 |
|---|
| 2026.08.03 | ₩37,775 | ₩38,111 | ₩37,078 | ₩37,561 | -0.57% | 5.9만 |
|---|
| 2026.07.31 | ₩37,333 | ₩37,601 | ₩37,078 | ₩37,373 | +0.11% | 6.7만 |
|---|
| 2026.07.30 | ₩37,413 | ₩37,655 | ₩36,957 | ₩37,105 | -0.82% | 5만 |
|---|
| 2026.07.29 | ₩37,547 | ₩38,137 | ₩37,226 | ₩37,574 | +0.07% | 4만 |
|---|
| 2026.07.28 | ₩37,601 | ₩38,432 | ₩37,279 | ₩37,749 | +0.39% | 4.8만 |
|---|
| 2026.07.27 | ₩38,017 | ₩38,017 | ₩36,904 | ₩37,534 | -1.27% | 6.1만 |
|---|
| 2026.07.24 | ₩38,781 | ₩39,277 | ₩36,622 | ₩37,655 | -2.90% | 7.1만 |
|---|
| 2026.07.23 | ₩38,486 | ₩38,754 | ₩36,676 | ₩38,754 | +0.70% | 4.4만 |
|---|
| 2026.07.22 | ₩40,149 | ₩40,149 | ₩38,513 | ₩39,023 | -2.81% | 4.1만 |
|---|
| 2026.07.21 | ₩39,693 | ₩40,243 | ₩39,344 | ₩40,149 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩39,814 | ₩40,176 | ₩39,304 | ₩39,680 | -0.34% | 5.1만 |
|---|
| 2026.07.17 | ₩40,685 | ₩41,356 | ₩39,559 | ₩39,975 | -1.75% | 5.8만 |
|---|
| 2026.07.16 | ₩39,881 | ₩41,061 | ₩39,787 | ₩41,061 | +2.96% | 3.7만 |
|---|
| 2026.07.15 | ₩39,103 | ₩40,565 | ₩39,103 | ₩39,760 | +1.68% | 4.5만 |
|---|
| 2026.07.14 | ₩39,291 | ₩39,706 | ₩38,902 | ₩39,210 | -0.20% | 3.3만 |
|---|
| 2026.07.13 | ₩39,264 | ₩39,934 | ₩38,795 | ₩39,130 | -0.34% | 3.4만 |
|---|
| 2026.07.10 | ₩38,473 | ₩38,888 | ₩38,406 | ₩38,634 | +0.42% | 3.1만 |
|---|
| 2026.07.09 | ₩37,802 | ₩38,781 | ₩37,802 | ₩38,392 | +1.56% | 2.7만 |
|---|
| 2026.07.08 | ₩38,392 | ₩38,392 | ₩37,802 | ₩37,910 | -1.26% | 3.3만 |
|---|
| 2026.07.07 | ₩38,888 | ₩38,888 | ₩38,003 | ₩38,392 | -1.28% | 2.9만 |
|---|
| 2026.07.06 | ₩38,231 | ₩39,009 | ₩38,231 | ₩38,526 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩39,277 | ₩39,277 | ₩37,360 | ₩38,231 | -2.66% | 2.2만 |
|---|
| 2026.07.01 | ₩38,017 | ₩39,103 | ₩37,735 | ₩39,009 | +2.61% | 3.3만 |
|---|
| 2026.06.30 | ₩37,387 | ₩38,044 | ₩37,387 | ₩38,044 | +1.76% | 2.8만 |
|---|
| 2026.06.29 | ₩37,628 | ₩37,641 | ₩36,783 | ₩37,588 | -0.11% | 4.1만 |
|---|
| 2026.06.26 | ₩37,614 | ₩38,285 | ₩37,145 | ₩37,641 | +0.07% | 24.2만 |
|---|
| 2026.06.25 | ₩37,333 | ₩38,070 | ₩36,957 | ₩37,480 | +0.40% | 4.6만 |
|---|
| 2026.06.24 | ₩36,475 | ₩37,507 | ₩36,367 | ₩37,199 | +1.99% | 4.4만 |
|---|
| 2026.06.23 | ₩35,925 | ₩36,542 | ₩35,777 | ₩36,394 | +1.31% | 5.1만 |
|---|
| 2026.06.22 | ₩35,911 | ₩36,394 | ₩35,724 | ₩35,777 | -0.37% | 3.5만 |
|---|
| 2026.06.18 | ₩35,670 | ₩35,965 | ₩35,308 | ₩35,938 | +0.75% | 5.7만 |
|---|
| 2026.06.17 | ₩35,536 | ₩35,831 | ₩34,731 | ₩35,107 | -1.21% | 3.3만 |
|---|
| 2026.06.16 | ₩35,536 | ₩35,683 | ₩35,214 | ₩35,348 | -0.53% | 2.1만 |
|---|
| 2026.06.15 | ₩35,657 | ₩35,657 | ₩34,946 | ₩35,067 | -1.65% | 1.8만 |
|---|
| 2026.06.12 | ₩35,093 | ₩35,898 | ₩34,798 | ₩35,657 | +1.60% | 1.9만 |
|---|
| 2026.06.11 | ₩35,563 | ₩35,563 | ₩34,933 | ₩34,933 | -1.77% | 1.7만 |
|---|
| 2026.06.10 | ₩34,919 | ₩35,710 | ₩34,919 | ₩35,268 | +1.00% | 3.4만 |
|---|
| 2026.06.09 | ₩34,369 | ₩35,228 | ₩34,369 | ₩34,825 | +1.33% | 2.8만 |
|---|
| 2026.06.08 | ₩33,739 | ₩34,463 | ₩33,739 | ₩34,021 | +0.83% | 2.3만 |
|---|
| 2026.06.05 | ₩33,350 | ₩34,101 | ₩33,323 | ₩33,793 | +1.33% | 3.6만 |
|---|
| 2026.06.04 | ₩32,666 | ₩33,310 | ₩32,559 | ₩33,297 | +1.93% | 9.7천 |
|---|
| 2026.06.03 | ₩32,720 | ₩32,720 | ₩32,090 | ₩32,184 | -1.64% | 3.1만 |
|---|
| 2026.06.02 | ₩32,358 | ₩32,988 | ₩32,184 | ₩32,881 | +1.62% | 1.6만 |
|---|
| 2026.06.01 | ₩32,693 | ₩32,787 | ₩32,438 | ₩32,559 | -0.41% | 1.9만 |
|---|
| 2026.05.29 | ₩33,028 | ₩33,122 | ₩32,921 | ₩32,948 | -0.24% | 2.2만 |
|---|
| 2026.05.28 | ₩33,162 | ₩33,162 | ₩32,505 | ₩33,055 | -0.32% | 2.7만 |
|---|
| 2026.05.27 | ₩33,377 | ₩33,377 | ₩32,988 | ₩33,283 | -0.28% | 1.6만 |
|---|
| 2026.05.26 | ₩33,203 | ₩33,525 | ₩32,921 | ₩33,243 | +0.12% | 4.1만 |
|---|
| 2026.05.22 | ₩32,921 | ₩33,002 | ₩32,747 | ₩32,908 | -0.04% | 2.5만 |
|---|
| 2026.05.21 | ₩32,411 | ₩33,176 | ₩32,411 | ₩32,921 | +1.57% | 2.7만 |
|---|
| 2026.05.20 | ₩32,224 | ₩32,934 | ₩31,996 | ₩32,680 | +1.41% | 2.8만 |
|---|
| 2026.05.19 | ₩31,982 | ₩32,586 | ₩31,982 | ₩32,237 | +0.80% | 2.8만 |
|---|
| 2026.05.18 | ₩31,647 | ₩32,291 | ₩31,647 | ₩31,982 | +1.06% | 3.4만 |
|---|
| 2026.05.15 | ₩31,526 | ₩31,714 | ₩31,191 | ₩31,352 | -0.55% | 3.4만 |
|---|
| 2026.05.14 | ₩31,969 | ₩32,197 | ₩31,661 | ₩31,875 | -0.29% | 2.5만 |
|---|
| 2026.05.13 | ₩31,486 | ₩31,862 | ₩31,459 | ₩31,835 | +1.11% | 2.6만 |
|---|
| 2026.05.12 | ₩32,036 | ₩32,036 | ₩31,500 | ₩31,714 | -1.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,149 | ₩33,297 | ₩32,130 | ₩32,130 | -3.07% | 2.4만 |
|---|
| 2026.05.08 | ₩33,176 | ₩33,404 | ₩32,854 | ₩33,082 | -0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩33,256 | ₩33,726 | ₩33,082 | ₩33,618 | +1.09% | 5.4만 |
|---|
| 2026.05.06 | ₩33,162 | ₩33,229 | ₩32,988 | ₩33,069 | -0.28% | 1.9만 |
|---|
| 2026.05.05 | ₩32,318 | ₩33,055 | ₩32,049 | ₩32,961 | +1.99% | 1.7만 |
|---|
| 2026.05.04 | ₩32,505 | ₩32,599 | ₩32,103 | ₩32,318 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩32,291 | ₩32,841 | ₩32,036 | ₩32,626 | +1.04% | 1.5만 |
|---|
| 2026.04.30 | ₩32,184 | ₩32,800 | ₩32,184 | ₩32,358 | +0.54% | 1.6만 |
|---|
| 2026.04.29 | ₩33,136 | ₩33,136 | ₩32,210 | ₩32,344 | -2.39% | 1.9만 |
|---|
| 2026.04.28 | ₩32,505 | ₩33,390 | ₩32,505 | ₩33,350 | +2.60% | 2.1만 |
|---|
| 2026.04.27 | ₩32,076 | ₩32,653 | ₩32,036 | ₩32,425 | +1.09% | 2.3만 |
|---|
| 2026.04.24 | ₩32,063 | ₩32,277 | ₩31,915 | ₩32,116 | +0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,184 | ₩32,479 | ₩31,580 | ₩32,009 | -0.54% | 2.7만 |
|---|
| 2026.04.22 | ₩32,023 | ₩32,532 | ₩31,996 | ₩32,197 | +0.54% | 1.6만 |
|---|
| 2026.04.21 | ₩32,586 | ₩32,626 | ₩31,714 | ₩31,875 | -2.18% | 2.8만 |
|---|
| 2026.04.20 | ₩32,586 | ₩33,055 | ₩32,519 | ₩32,747 | +0.49% | 1.8만 |
|---|
| 2026.04.17 | ₩32,184 | ₩33,511 | ₩32,184 | ₩32,492 | +0.96% | 9.1만 |
|---|
| 2026.04.16 | ₩32,519 | ₩32,653 | ₩32,023 | ₩32,157 | -1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩32,344 | ₩32,492 | ₩31,526 | ₩32,371 | +0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩32,358 | ₩32,814 | ₩31,593 | ₩32,452 | +0.29% | 2.7만 |
|---|
| 2026.04.13 | ₩32,264 | ₩32,599 | ₩31,929 | ₩32,411 | +0.46% | 2.6만 |
|---|
| 2026.04.10 | ₩32,572 | ₩32,572 | ₩32,184 | ₩32,465 | -0.33% | 1.9만 |
|---|
| 2026.04.09 | ₩31,593 | ₩32,854 | ₩31,593 | ₩32,720 | +3.57% | 2.8만 |
|---|
| 2026.04.08 | ₩31,768 | ₩32,277 | ₩31,513 | ₩31,915 | +0.46% | 3.3만 |
|---|
| 2026.04.07 | ₩30,762 | ₩31,285 | ₩30,762 | ₩31,285 | +1.70% | 2.4만 |
|---|
| 2026.04.06 | ₩30,775 | ₩31,178 | ₩30,655 | ₩30,856 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩30,226 | ₩30,856 | ₩30,226 | ₩30,789 | +1.86% | 1.1만 |
|---|
| 2026.04.01 | ₩30,159 | ₩30,655 | ₩30,159 | ₩30,655 | +1.65% | 1.3만 |
|---|
| 2026.03.31 | ₩30,521 | ₩30,682 | ₩30,159 | ₩30,159 | -1.19% | 2.1만 |
|---|
| 2026.03.30 | ₩29,582 | ₩30,480 | ₩29,582 | ₩30,293 | +2.40% | 2.9만 |
|---|
| 2026.03.27 | ₩29,689 | ₩29,864 | ₩29,260 | ₩29,555 | -0.45% | 3.6만 |
|---|
| 2026.03.26 | ₩30,092 | ₩30,092 | ₩29,837 | ₩29,998 | -0.31% | 1.2만 |
|---|
| 2026.03.25 | ₩30,118 | ₩30,400 | ₩29,636 | ₩29,904 | -0.71% | 1.9만 |
|---|
| 2026.03.24 | ₩29,528 | ₩30,185 | ₩29,528 | ₩29,783 | +0.86% | 2.7만 |
|---|
| 2026.03.23 | ₩29,649 | ₩30,266 | ₩29,649 | ₩29,823 | +0.59% | 3.3만 |
|---|
| 2026.03.20 | ₩29,126 | ₩29,220 | ₩28,737 | ₩29,019 | -0.37% | 6.6만 |
|---|
| 2026.03.19 | ₩28,684 | ₩29,287 | ₩28,643 | ₩29,126 | +1.54% | 2만 |
|---|
| 2026.03.18 | ₩28,844 | ₩29,595 | ₩28,617 | ₩28,764 | -0.28% | 2.5만 |
|---|
| 2026.03.17 | ₩29,341 | ₩29,448 | ₩29,032 | ₩29,086 | -0.87% | 2.4만 |
|---|
| 2026.03.16 | ₩29,287 | ₩29,475 | ₩29,180 | ₩29,314 | +0.09% | 1.2만 |
|---|
| 2026.03.13 | ₩29,542 | ₩29,542 | ₩28,844 | ₩29,032 | -1.72% | 2.5만 |
|---|
| 2026.03.12 | ₩28,710 | ₩29,582 | ₩28,268 | ₩29,582 | +3.04% | 2.8만 |
|---|
| 2026.03.11 | ₩28,898 | ₩29,059 | ₩28,777 | ₩28,952 | +0.19% | 1.2만 |
|---|
| 2026.03.10 | ₩29,019 | ₩29,797 | ₩28,844 | ₩29,032 | +0.05% | 3만 |
|---|
| 2026.03.09 | ₩29,126 | ₩30,574 | ₩28,469 | ₩29,086 | -0.14% | 1.5만 |
|---|
| 2026.03.06 | ₩29,247 | ₩30,118 | ₩28,844 | ₩29,502 | +0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩30,159 | ₩30,615 | ₩29,502 | ₩29,917 | -0.80% | 2.6만 |
|---|
| 2026.03.04 | ₩30,427 | ₩30,749 | ₩29,904 | ₩30,507 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩29,488 | ₩30,253 | ₩29,461 | ₩30,051 | +1.91% | 1.3만 |
|---|
| 2026.03.02 | ₩29,609 | ₩30,521 | ₩28,308 | ₩30,065 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩30,413 | ₩30,413 | ₩29,877 | ₩29,984 | -1.41% | 3.6만 |
|---|
| 2026.02.26 | ₩30,775 | ₩30,963 | ₩30,145 | ₩30,682 | -0.31% | 1.9만 |
|---|
| 2026.02.25 | ₩30,427 | ₩30,963 | ₩30,105 | ₩30,936 | +1.67% | 1.5만 |
|---|
| 2026.02.24 | ₩30,145 | ₩30,226 | ₩29,488 | ₩30,092 | -0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩30,963 | ₩31,191 | ₩29,649 | ₩29,649 | -4.24% | 5.3만 |
|---|
| 2026.02.20 | ₩30,883 | ₩31,030 | ₩30,722 | ₩30,936 | +0.17% | 1.2만 |
|---|
| 2026.02.19 | ₩30,896 | ₩31,097 | ₩30,561 | ₩30,910 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩30,749 | ₩31,419 | ₩30,561 | ₩31,124 | +1.22% | 6.1만 |
|---|
| 2026.02.17 | ₩30,628 | ₩30,762 | ₩30,534 | ₩30,534 | -0.31% | 2만 |
|---|
| 2026.02.13 | ₩30,454 | ₩30,775 | ₩29,984 | ₩30,628 | +0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩31,124 | ₩31,540 | ₩30,078 | ₩30,695 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩31,446 | ₩31,446 | ₩30,856 | ₩30,896 | -1.75% | 1.1만 |
|---|
| 2026.02.10 | ₩31,339 | ₩31,620 | ₩31,218 | ₩31,352 | +0.04% | 2.8만 |
|---|
| 2026.02.09 | ₩31,446 | ₩31,701 | ₩31,285 | ₩31,433 | -0.04% | 1.9만 |
|---|
| 2026.02.06 | ₩32,103 | ₩32,452 | ₩31,607 | ₩31,607 | -1.55% | 2.5만 |
|---|
| 2026.02.05 | ₩31,513 | ₩31,982 | ₩31,446 | ₩31,821 | +0.98% | 2.8만 |
|---|
| 2026.02.04 | ₩31,178 | ₩31,915 | ₩31,003 | ₩31,620 | +1.42% | 2.8만 |
|---|
| 2026.02.03 | ₩30,722 | ₩31,500 | ₩30,695 | ₩31,178 | +1.48% | 1.4만 |
|---|
| 2026.02.02 | ₩30,092 | ₩31,231 | ₩29,783 | ₩30,789 | +2.32% | 4.1만 |
|---|
| 2026.01.30 | ₩29,019 | ₩30,628 | ₩28,858 | ₩30,092 | +3.70% | 4.1만 |
|---|
| 2026.01.29 | ₩29,488 | ₩29,676 | ₩28,858 | ₩29,528 | +0.14% | 1.2만 |
|---|
| 2026.01.28 | ₩29,314 | ₩29,810 | ₩28,724 | ₩28,885 | -1.46% | 2.1만 |
|---|
| 2026.01.27 | ₩30,360 | ₩30,360 | ₩29,300 | ₩29,582 | -2.56% | 1.6만 |
|---|
| 2026.01.26 | ₩29,502 | ₩29,756 | ₩29,166 | ₩29,475 | -0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩30,507 | ₩30,507 | ₩29,381 | ₩29,582 | -3.03% | 1.5만 |
|---|
| 2026.01.22 | ₩30,467 | ₩31,124 | ₩30,306 | ₩30,695 | +0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩29,864 | ₩30,628 | ₩29,810 | ₩30,548 | +2.29% | 2.5만 |
|---|
| 2026.01.20 | ₩29,341 | ₩29,662 | ₩29,072 | ₩29,072 | -0.91% | 2.8만 |
|---|
| 2026.01.16 | ₩30,038 | ₩30,561 | ₩29,770 | ₩29,770 | -0.89% | 1.5만 |
|---|
| 2026.01.15 | ₩29,595 | ₩30,494 | ₩29,595 | ₩30,025 | +1.45% | 1.2만 |
|---|
| 2026.01.14 | ₩29,260 | ₩29,783 | ₩29,233 | ₩29,649 | +1.33% | 1.7만 |
|---|
| 2026.01.13 | ₩29,247 | ₩29,944 | ₩28,831 | ₩29,233 | -0.05% | 2.7만 |
|---|
| 2026.01.12 | ₩29,166 | ₩29,475 | ₩28,844 | ₩29,314 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,488 | ₩29,569 | ₩29,032 | ₩29,139 | -1.18% | 1.3만 |
|---|
| 2026.01.08 | ₩28,630 | ₩29,622 | ₩28,630 | ₩29,502 | +3.04% | 1.5만 |
|---|
| 2026.01.07 | ₩28,858 | ₩29,019 | ₩28,697 | ₩28,871 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩29,113 | ₩29,354 | ₩28,831 | ₩28,898 | -0.74% | 2.3만 |
|---|
| 2026.01.05 | ₩28,938 | ₩29,823 | ₩28,858 | ₩29,435 | +1.71% | 1.3만 |
|---|
| 2026.01.02 | ₩29,408 | ₩29,408 | ₩28,523 | ₩28,938 | -1.60% | 3.4만 |
|---|
| 2025.12.31 | ₩28,871 | ₩29,341 | ₩28,831 | ₩29,032 | +0.56% | 2.8만 |
|---|
| 2025.12.30 | ₩29,220 | ₩29,220 | ₩28,844 | ₩28,912 | -1.06% | 1.7만 |
|---|
| 2025.12.29 | ₩29,609 | ₩29,823 | ₩28,912 | ₩29,233 | -1.27% | 4.9만 |
|---|
| 2025.12.26 | ₩29,904 | ₩30,212 | ₩29,689 | ₩29,783 | -0.40% | 1만 |
|---|
| 2025.12.24 | ₩30,065 | ₩30,494 | ₩29,716 | ₩30,118 | +0.18% | 8.7천 |
|---|
| 2025.12.23 | ₩30,266 | ₩30,789 | ₩29,850 | ₩30,065 | -0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩30,534 | ₩31,017 | ₩30,253 | ₩30,266 | -0.88% | 2.1만 |
|---|
| 2025.12.19 | ₩31,942 | ₩31,956 | ₩30,346 | ₩30,615 | -4.16% | 4.7만 |
|---|
| 2025.12.18 | ₩32,237 | ₩32,237 | ₩31,473 | ₩32,076 | -0.50% | 1.8만 |
|---|
| 2025.12.17 | ₩32,063 | ₩32,184 | ₩31,647 | ₩31,889 | -0.54% | 2.1만 |
|---|
| 2025.12.16 | ₩32,049 | ₩32,210 | ₩30,883 | ₩32,130 | +0.25% | 3만 |
|---|
| 2025.12.15 | ₩31,044 | ₩32,049 | ₩30,990 | ₩31,969 | +2.98% | 2.7만 |
|---|
| 2025.12.12 | ₩31,231 | ₩31,486 | ₩31,017 | ₩31,191 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩30,641 | ₩31,191 | ₩30,641 | ₩31,111 | +1.53% | 3.8만 |
|---|
| 2025.12.10 | ₩29,904 | ₩31,178 | ₩29,689 | ₩30,588 | +2.29% | 9만 |
|---|
| 2025.12.09 | ₩29,488 | ₩29,783 | ₩29,408 | ₩29,676 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩29,046 | ₩29,448 | ₩29,046 | ₩29,327 | +0.97% | 1.9만 |
|---|
| 2025.12.05 | ₩29,032 | ₩29,113 | ₩28,362 | ₩28,898 | -0.46% | 3.4만 |
|---|
| 2025.12.04 | ₩29,649 | ₩29,649 | ₩28,925 | ₩29,233 | -1.40% | 2.9만 |
|---|
| 2025.12.03 | ₩28,965 | ₩29,609 | ₩28,938 | ₩29,582 | +2.13% | 1.8만 |
|---|
| 2025.12.02 | ₩29,475 | ₩29,475 | ₩28,724 | ₩28,724 | -2.55% | 1.1만 |
|---|
| 2025.12.01 | ₩28,912 | ₩29,421 | ₩28,912 | ₩29,274 | +1.25% | 1.1만 |
|---|
| 2025.11.28 | ₩29,341 | ₩29,421 | ₩28,979 | ₩29,126 | -0.73% | 9.5천 |
|---|
| 2025.11.26 | ₩29,502 | ₩30,092 | ₩29,300 | ₩29,595 | +0.32% | 2.4만 |
|---|
| 2025.11.25 | ₩28,965 | ₩29,810 | ₩28,120 | ₩29,662 | +2.41% | 2.2만 |
|---|
| 2025.11.24 | ₩29,126 | ₩29,126 | ₩28,818 | ₩29,086 | -0.14% | 2만 |
|---|
| 2025.11.21 | ₩28,429 | ₩29,247 | ₩27,986 | ₩29,059 | +2.22% | 3.4만 |
|---|
| 2025.11.20 | ₩28,617 | ₩28,925 | ₩28,295 | ₩28,402 | -0.75% | 2.9만 |
|---|
| 2025.11.19 | ₩28,429 | ₩28,630 | ₩28,321 | ₩28,509 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,402 | ₩28,657 | ₩28,268 | ₩28,268 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩29,126 | ₩29,126 | ₩28,362 | ₩28,362 | -2.62% | 1.7만 |
|---|
| 2025.11.14 | ₩28,831 | ₩29,086 | ₩28,254 | ₩29,086 | +0.88% | 2.6만 |
|---|
| 2025.11.13 | ₩29,233 | ₩29,435 | ₩29,019 | ₩29,126 | -0.37% | 3.3만 |
|---|
| 2025.11.12 | ₩29,260 | ₩29,837 | ₩29,207 | ₩29,341 | +0.27% | 2.2만 |
|---|
| 2025.11.11 | ₩29,703 | ₩29,703 | ₩29,207 | ₩29,408 | -0.99% | 1.7만 |
|---|
| 2025.11.10 | ₩29,448 | ₩30,078 | ₩29,193 | ₩29,515 | +0.23% | 3.4만 |
|---|
| 2025.11.07 | ₩28,630 | ₩29,032 | ₩28,362 | ₩29,005 | +1.31% | 4.3만 |
|---|
| 2025.11.06 | ₩29,126 | ₩29,126 | ₩28,670 | ₩28,858 | -0.92% | 3.6만 |
|---|
| 2025.11.05 | ₩29,274 | ₩29,542 | ₩29,032 | ₩29,166 | -0.37% | 4만 |
|---|
| 2025.11.04 | ₩28,898 | ₩29,555 | ₩28,509 | ₩28,925 | +0.09% | 2.9만 |
|---|
| 2025.11.03 | ₩28,161 | ₩29,327 | ₩28,161 | ₩29,287 | +4.00% | 5.1만 |
|---|
| 2025.10.31 | ₩27,919 | ₩28,469 | ₩27,866 | ₩28,254 | +1.20% | 2.9만 |
|---|
| 2025.10.30 | ₩28,134 | ₩28,818 | ₩28,013 | ₩28,107 | -0.10% | 4.1만 |
|---|
| 2025.10.29 | ₩28,697 | ₩29,072 | ₩28,147 | ₩28,415 | -0.98% | 4.6만 |
|---|
| 2025.10.28 | ₩28,482 | ₩29,247 | ₩28,482 | ₩28,697 | +0.75% | 2.7만 |
|---|
| 2025.10.27 | ₩28,952 | ₩29,555 | ₩28,751 | ₩28,777 | -0.60% | 3.4만 |
|---|
| 2025.10.24 | ₩28,161 | ₩29,032 | ₩28,053 | ₩28,804 | +2.29% | 4.2만 |
|---|
| 2025.10.23 | ₩27,477 | ₩27,477 | ₩27,088 | ₩27,182 | -1.07% | 1.7만 |
|---|
| 2025.10.22 | ₩27,571 | ₩27,933 | ₩27,182 | ₩27,517 | -0.19% | 4.9만 |
|---|
| 2025.10.21 | ₩27,316 | ₩27,758 | ₩27,289 | ₩27,571 | +0.93% | 1.7만 |
|---|
| 2025.10.20 | ₩27,074 | ₩27,316 | ₩26,981 | ₩27,316 | +0.89% | 1.8만 |
|---|
| 2025.10.17 | ₩26,605 | ₩26,981 | ₩26,578 | ₩26,779 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩27,504 | ₩27,504 | ₩26,417 | ₩26,618 | -3.22% | 2.5만 |
|---|
| 2025.10.15 | ₩27,812 | ₩27,812 | ₩27,289 | ₩27,584 | -0.82% | 2.5만 |
|---|
| 2025.10.14 | ₩26,712 | ₩27,825 | ₩26,712 | ₩27,678 | +3.61% | 3.6만 |
|---|
| 2025.10.13 | ₩26,927 | ₩26,967 | ₩26,605 | ₩26,927 | 0.00% | 2.5만 |
|---|
| 2025.10.10 | ₩27,182 | ₩27,504 | ₩26,551 | ₩26,605 | -2.12% | 3.2만 |
|---|