시장 데이터를 불러오는 중
전체 종목
Preferred Bank - Common Stock 과거 주가
Preferred Bank - Common Stock · PFBC · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Preferred Bank - Common Stock · PFBC · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩142,157 | ₩143,163 | ₩135,989 | ₩137,558 | -3.24% | 44.6만 |
| 2026.09.28–2026.10.02 | ₩146,810 | ₩147,669 | ₩137,518 | ₩142,788 | -2.74% | 95.9만 |
| 2026.09.21–2026.09.25 | ₩142,063 | ₩147,964 | ₩140,950 | ₩146,810 | +3.34% | 98.7만 |
| 2026.09.14–2026.09.18 | ₩138,121 | ₩144,826 | ₩138,121 | ₩141,366 | +2.35% | 114.3만 |
| 2026.09.08–2026.09.11 | ₩138,403 | ₩140,736 | ₩135,573 | ₩138,094 | -0.22% | 51.7만 |
| 2026.08.31–2026.09.04 | ₩138,738 | ₩142,077 | ₩135,519 | ₩138,818 | +0.06% | 38.6만 |
| 2026.08.24–2026.08.28 | ₩140,494 | ₩141,527 | ₩137,115 | ₩138,832 | -1.18% | 42.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,799 |
| ₩136,927 |
| ₩140,119 |
| -2.76% |
| 32만 |
| 2026.08.10–2026.08.14 | ₩141,688 | ₩145,537 | ₩139,475 | ₩144,692 | +2.12% | 42.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩142,318 | ₩144,222 | ₩140,521 | ₩141,822 | -0.35% | 43.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,966 | ₩143,485 | ₩136,820 | ₩140,052 | +0.78% | 44만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,008 | ₩145,966 | ₩134,541 | ₩138,067 | -4.13% | 89.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,077 | ₩147,494 | ₩133,481 | ₩144,008 | +1.36% | 40.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩143,109 | ₩144,960 | ₩137,558 | ₩141,795 | -0.92% | 55만 |
|---|
| 2026.06.29–2026.07.02 | ₩140,025 | ₩150,538 | ₩132,355 | ₩143,699 | +2.62% | 68.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,824 | ₩141,996 | ₩132,180 | ₩140,562 | +5.83% | 88.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,512 | ₩137,115 | ₩131,041 | ₩132,811 | -2.71% | 68.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,410 | ₩137,316 | ₩130,075 | ₩136,257 | +4.48% | 48.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,527 | ₩131,939 | ₩123,974 | ₩130,383 | +2.24% | 46.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,487 | ₩129,472 | ₩125,301 | ₩128,493 | +0.79% | 40.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩121,694 | ₩127,929 | ₩120,970 | ₩127,085 | +4.43% | 50.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,648 | ₩128,680 | ₩120,353 | ₩121,345 | -4.94% | 49.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,286 | ₩130,142 | ₩125,422 | ₩127,447 | +0.13% | 54.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,784 | ₩130,142 | ₩124,845 | ₩128,023 | +1.78% | 53.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,251 | ₩129,914 | ₩123,813 | ₩125,382 | -2.24% | 63만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,382 | ₩130,678 | ₩123,947 | ₩128,359 | +2.37% | 32.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,841 | ₩127,246 | ₩119,763 | ₩125,610 | +3.09% | 45.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,876 | ₩124,188 | ₩119,977 | ₩122,284 | +1.16% | 36만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,870 | ₩121,828 | ₩118,006 | ₩119,843 | -0.02% | 39.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,790 | ₩121,050 | ₩115,700 | ₩117,456 | -1.95% | 100.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,604 | ₩121,493 | ₩114,989 | ₩119,347 | +1.48% | 57만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,089 | ₩121,882 | ₩114,681 | ₩118,985 | +2.50% | 55.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩123,397 | ₩123,840 | ₩115,378 | ₩117,631 | -4.67% | 47.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,083 | ₩124,698 | ₩121,292 | ₩123,652 | +1.29% | 29.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,284 | ₩123,558 | ₩118,704 | ₩121,908 | -0.31% | 32만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,600 | ₩122,941 | ₩113,635 | ₩122,284 | +6.70% | 64만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,342 | ₩115,552 | ₩109,290 | ₩115,016 | +3.30% | 70.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,916 | ₩133,870 | ₩112,119 | ₩112,267 | -12.23% | 55.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩129,552 | ₩130,839 | ₩125,972 | ₩129,726 | +0.13% | 44.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩128,654 | ₩132,891 | ₩125,382 | ₩130,437 | +1.39% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,770 | ₩133,347 | ₩125,958 | ₩128,654 | -3.10% | 48.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,527 | ₩135,171 | ₩131,979 | ₩132,730 | -1.34% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,420 | ₩138,188 | ₩132,931 | ₩134,634 | +0.16% | 62.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,803 | ₩135,479 | ₩125,931 | ₩134,219 | +5.85% | 40.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩125,663 | ₩130,276 | ₩123,933 | ₩126,173 | +0.41% | 36.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩124,845 | ₩128,734 | ₩122,968 | ₩126,602 | +1.41% | 29만 |
|---|
| 2025.11.17–2025.11.21 | ₩122,485 | ₩126,119 | ₩119,200 | ₩124,577 | +1.71% | 38.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩123,612 | ₩124,993 | ₩121,640 | ₩122,351 | -1.02% | 27만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,407 | ₩123,585 | ₩119,320 | ₩122,807 | +1.99% | 36.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩124,979 | ₩125,972 | ₩118,073 | ₩121,023 | -3.17% | 36.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,847 | ₩126,119 | ₩114,707 | ₩124,832 | +7.76% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,832 | ₩122,284 | ₩112,307 | ₩114,399 | -2.91% | 44.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,790 | ₩121,345 | ₩116,357 | ₩116,652 | -2.62% | 9.3만 |
|---|