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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,547 | ₩137,681 | ₩136,434 | ₩137,480 | -0.05% | 5.8만 |
| 2026.10.08 | ₩137,641 | ₩138,364 | ₩135,912 | ₩137,547 | -0.07% | 12.5만 |
| 2026.10.07 | ₩138,405 | ₩138,967 | ₩136,810 | ₩138,083 | -0.23% | 6.5만 |
| 2026.10.06 | ₩141,581 | ₩143,082 | ₩139,584 | ₩140,107 | -1.04% | 7.9만 |
| 2026.10.05 | ₩142,077 | ₩142,707 | ₩139,262 | ₩141,031 | -0.74% | 11.9만 |
| 2026.10.02 | ₩143,162 | ₩145,414 | ₩141,795 | ₩142,707 | -0.32% | 8만 |
| 2026.10.01 | ₩140,147 | ₩142,331 | ₩137,440 | ₩142,050 | +1.36% | 20.1만 |
| 2026.09.30 | ₩142,305 | ₩142,666 | ₩140,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,361 |
| -1.37% |
| 14.8만 |
| 2026.09.29 | ₩146,004 | ₩147,049 | ₩141,206 | ₩142,398 | -2.47% | 32.4만 |
|---|
| 2026.09.28 | ₩146,727 | ₩147,585 | ₩145,454 | ₩146,111 | -0.42% | 20.5만 |
|---|
| 2026.09.25 | ₩146,164 | ₩147,880 | ₩143,832 | ₩146,727 | +0.39% | 23.4만 |
|---|
| 2026.09.24 | ₩143,243 | ₩146,124 | ₩141,795 | ₩145,521 | +1.59% | 17.6만 |
|---|
| 2026.09.23 | ₩141,970 | ₩142,680 | ₩140,871 | ₩141,795 | -0.12% | 24.8만 |
|---|
| 2026.09.22 | ₩143,618 | ₩144,395 | ₩141,889 | ₩142,452 | -0.81% | 21.4만 |
|---|
| 2026.09.21 | ₩141,983 | ₩142,693 | ₩140,871 | ₩142,546 | +0.40% | 11.7만 |
|---|
| 2026.09.18 | ₩140,562 | ₩142,305 | ₩139,597 | ₩141,286 | +0.51% | 42.8만 |
|---|
| 2026.09.17 | ₩142,733 | ₩144,744 | ₩141,232 | ₩141,862 | -0.61% | 20.8만 |
|---|
| 2026.09.16 | ₩142,613 | ₩142,626 | ₩140,053 | ₩142,305 | -0.22% | 18.8만 |
|---|
| 2026.09.15 | ₩141,152 | ₩142,398 | ₩139,329 | ₩141,809 | +0.47% | 17.3만 |
|---|
| 2026.09.14 | ₩138,043 | ₩140,991 | ₩138,043 | ₩140,884 | +2.06% | 14.7만 |
|---|
| 2026.09.11 | ₩140,656 | ₩140,656 | ₩137,775 | ₩138,016 | -1.88% | 21.3만 |
|---|
| 2026.09.10 | ₩136,488 | ₩139,396 | ₩135,496 | ₩139,249 | +2.02% | 12.9만 |
|---|
| 2026.09.09 | ₩136,180 | ₩137,453 | ₩135,644 | ₩136,582 | +0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩138,324 | ₩139,128 | ₩136,354 | ₩137,319 | -0.73% | 7.3만 |
|---|
| 2026.09.04 | ₩139,008 | ₩140,308 | ₩138,136 | ₩138,740 | -0.19% | 10.9만 |
|---|
| 2026.09.03 | ₩140,509 | ₩141,996 | ₩139,571 | ₩139,705 | -0.57% | 5.6만 |
|---|
| 2026.09.02 | ₩136,997 | ₩140,227 | ₩136,997 | ₩139,463 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩137,279 | ₩139,986 | ₩135,443 | ₩136,354 | -0.67% | 9.6만 |
|---|
| 2026.08.31 | ₩138,659 | ₩138,659 | ₩137,024 | ₩137,279 | -1.00% | 5.4만 |
|---|
| 2026.08.28 | ₩139,048 | ₩139,785 | ₩137,279 | ₩138,753 | -0.21% | 7.6만 |
|---|
| 2026.08.27 | ₩138,136 | ₩140,576 | ₩137,037 | ₩138,606 | +0.34% | 13만 |
|---|
| 2026.08.26 | ₩138,780 | ₩139,356 | ₩138,163 | ₩138,847 | +0.05% | 8.9만 |
|---|
| 2026.08.25 | ₩140,040 | ₩140,040 | ₩137,935 | ₩138,565 | -1.05% | 6.7만 |
|---|
| 2026.08.24 | ₩140,415 | ₩141,447 | ₩139,182 | ₩139,463 | -0.68% | 6.2만 |
|---|
| 2026.08.21 | ₩139,678 | ₩141,661 | ₩137,641 | ₩140,040 | +0.26% | 8.9만 |
|---|
| 2026.08.20 | ₩137,507 | ₩138,833 | ₩136,850 | ₩138,820 | +0.96% | 6.6만 |
|---|
| 2026.08.19 | ₩142,894 | ₩144,007 | ₩137,868 | ₩138,217 | -3.27% | 5.9만 |
|---|
| 2026.08.18 | ₩144,382 | ₩144,422 | ₩142,345 | ₩142,975 | -0.97% | 4.7만 |
|---|
| 2026.08.17 | ₩144,020 | ₩144,717 | ₩143,229 | ₩144,033 | +0.01% | 5.8만 |
|---|
| 2026.08.14 | ₩144,167 | ₩145,454 | ₩143,859 | ₩144,610 | +0.31% | 4.8만 |
|---|
| 2026.08.13 | ₩143,873 | ₩145,213 | ₩143,752 | ₩144,529 | +0.46% | 9.8만 |
|---|
| 2026.08.12 | ₩143,457 | ₩144,543 | ₩142,573 | ₩142,934 | -0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩141,983 | ₩143,484 | ₩139,691 | ₩143,082 | +0.77% | 9.9만 |
|---|
| 2026.08.10 | ₩141,608 | ₩142,372 | ₩139,396 | ₩141,179 | -0.30% | 13만 |
|---|
| 2026.08.07 | ₩141,514 | ₩142,117 | ₩140,442 | ₩141,742 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩143,176 | ₩143,658 | ₩141,139 | ₩141,447 | -1.21% | 5.8만 |
|---|
| 2026.08.05 | ₩143,310 | ₩144,141 | ₩141,970 | ₩142,385 | -0.65% | 8.5만 |
|---|
| 2026.08.04 | ₩141,809 | ₩143,752 | ₩140,669 | ₩143,310 | +1.06% | 10.9만 |
|---|
| 2026.08.03 | ₩142,238 | ₩143,645 | ₩141,085 | ₩142,197 | -0.03% | 13.4만 |
|---|
| 2026.07.31 | ₩139,624 | ₩142,760 | ₩136,743 | ₩139,973 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩140,737 | ₩142,171 | ₩138,257 | ₩140,040 | -0.50% | 8만 |
|---|
| 2026.07.29 | ₩140,294 | ₩141,474 | ₩139,477 | ₩140,468 | +0.12% | 8.6만 |
|---|
| 2026.07.28 | ₩140,616 | ₩143,404 | ₩138,874 | ₩140,964 | +0.25% | 13.7만 |
|---|
| 2026.07.27 | ₩138,887 | ₩140,093 | ₩137,949 | ₩139,503 | +0.44% | 7.8만 |
|---|
| 2026.07.24 | ₩136,515 | ₩139,571 | ₩134,464 | ₩137,989 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩138,646 | ₩139,276 | ₩135,041 | ₩135,871 | -2.00% | 14.3만 |
|---|
| 2026.07.22 | ₩144,248 | ₩145,883 | ₩139,155 | ₩140,576 | -2.55% | 28.4만 |
|---|
| 2026.07.21 | ₩142,532 | ₩144,637 | ₩141,634 | ₩142,117 | -0.29% | 18.4만 |
|---|
| 2026.07.20 | ₩143,926 | ₩144,663 | ₩141,514 | ₩143,229 | -0.48% | 16.4만 |
|---|
| 2026.07.17 | ₩145,481 | ₩147,411 | ₩140,361 | ₩143,926 | -1.07% | 11.9만 |
|---|
| 2026.07.16 | ₩142,693 | ₩146,848 | ₩142,693 | ₩146,647 | +2.77% | 7.7만 |
|---|
| 2026.07.15 | ₩142,090 | ₩144,342 | ₩141,541 | ₩143,082 | +0.70% | 10.3만 |
|---|
| 2026.07.14 | ₩141,876 | ₩142,934 | ₩133,406 | ₩141,862 | -0.01% | 5.4만 |
|---|
| 2026.07.13 | ₩141,996 | ₩142,653 | ₩140,643 | ₩141,970 | -0.02% | 5.3만 |
|---|
| 2026.07.10 | ₩140,602 | ₩142,238 | ₩139,919 | ₩141,715 | +0.79% | 6.8만 |
|---|
| 2026.07.09 | ₩138,391 | ₩141,005 | ₩138,311 | ₩140,669 | +1.65% | 9.5만 |
|---|
| 2026.07.08 | ₩140,643 | ₩141,420 | ₩137,480 | ₩138,270 | -1.69% | 9.8만 |
|---|
| 2026.07.07 | ₩142,961 | ₩144,100 | ₩140,415 | ₩141,018 | -1.36% | 8.4만 |
|---|
| 2026.07.06 | ₩143,028 | ₩144,878 | ₩141,447 | ₩144,114 | +0.76% | 20.6만 |
|---|
| 2026.07.02 | ₩145,682 | ₩146,593 | ₩142,640 | ₩143,618 | -1.42% | 14.3만 |
|---|
| 2026.07.01 | ₩142,331 | ₩150,453 | ₩139,946 | ₩144,570 | +1.57% | 12.1만 |
|---|
| 2026.06.30 | ₩140,254 | ₩142,934 | ₩139,919 | ₩142,412 | +1.54% | 15.2만 |
|---|
| 2026.06.29 | ₩139,946 | ₩142,050 | ₩132,280 | ₩140,884 | +0.67% | 26.9만 |
|---|
| 2026.06.26 | ₩140,723 | ₩141,916 | ₩139,906 | ₩140,482 | -0.17% | 27.8만 |
|---|
| 2026.06.25 | ₩139,557 | ₩140,522 | ₩138,726 | ₩140,375 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩136,501 | ₩139,664 | ₩136,394 | ₩139,302 | +2.05% | 15.6만 |
|---|
| 2026.06.23 | ₩133,687 | ₩136,501 | ₩132,950 | ₩136,408 | +2.04% | 15.9만 |
|---|
| 2026.06.22 | ₩132,749 | ₩135,362 | ₩132,105 | ₩133,674 | +0.70% | 19만 |
|---|
| 2026.06.18 | ₩134,009 | ₩134,665 | ₩132,012 | ₩132,735 | -0.95% | 30.2만 |
|---|
| 2026.06.17 | ₩133,995 | ₩135,577 | ₩130,966 | ₩131,864 | -1.59% | 18.4만 |
|---|
| 2026.06.16 | ₩135,711 | ₩136,769 | ₩133,526 | ₩134,223 | -1.10% | 12.7만 |
|---|
| 2026.06.15 | ₩136,434 | ₩137,037 | ₩133,781 | ₩134,370 | -1.51% | 7.5만 |
|---|
| 2026.06.12 | ₩135,670 | ₩137,239 | ₩135,228 | ₩136,180 | +0.38% | 12.9만 |
|---|
| 2026.06.11 | ₩135,791 | ₩136,501 | ₩132,856 | ₩135,335 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩133,821 | ₩135,590 | ₩133,808 | ₩134,960 | +0.85% | 9.8만 |
|---|
| 2026.06.09 | ₩131,650 | ₩134,612 | ₩131,650 | ₩133,084 | +1.09% | 7.7만 |
|---|
| 2026.06.08 | ₩130,336 | ₩132,173 | ₩130,001 | ₩131,328 | +0.76% | 11.6만 |
|---|
| 2026.06.05 | ₩128,701 | ₩131,864 | ₩128,179 | ₩130,310 | +1.25% | 8.8만 |
|---|
| 2026.06.04 | ₩126,919 | ₩129,304 | ₩125,646 | ₩128,701 | +1.40% | 11.7만 |
|---|
| 2026.06.03 | ₩127,964 | ₩128,755 | ₩125,485 | ₩125,579 | -1.86% | 10.2만 |
|---|
| 2026.06.02 | ₩126,142 | ₩128,608 | ₩123,903 | ₩128,406 | +1.80% | 7.3만 |
|---|
| 2026.06.01 | ₩127,455 | ₩127,455 | ₩124,667 | ₩126,597 | -0.67% | 8.3만 |
|---|
| 2026.05.29 | ₩127,106 | ₩129,398 | ₩127,066 | ₩128,420 | +1.03% | 10.6만 |
|---|
| 2026.05.28 | ₩126,383 | ₩127,790 | ₩125,230 | ₩127,468 | +0.86% | 9만 |
|---|
| 2026.05.27 | ₩127,321 | ₩129,224 | ₩125,739 | ₩126,959 | -0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩127,415 | ₩128,393 | ₩126,329 | ₩127,133 | -0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩127,053 | ₩127,857 | ₩126,195 | ₩127,013 | -0.03% | 13.1만 |
|---|
| 2026.05.21 | ₩125,203 | ₩127,160 | ₩124,439 | ₩126,919 | +1.37% | 7만 |
|---|
| 2026.05.20 | ₩123,193 | ₩126,383 | ₩122,563 | ₩126,369 | +2.58% | 11.2만 |
|---|
| 2026.05.19 | ₩122,617 | ₩123,488 | ₩120,901 | ₩123,193 | +0.47% | 13.7만 |
|---|
| 2026.05.18 | ₩121,625 | ₩123,930 | ₩121,625 | ₩123,059 | +1.18% | 5.9만 |
|---|
| 2026.05.15 | ₩122,148 | ₩122,335 | ₩120,285 | ₩121,277 | -0.71% | 9.3만 |
|---|
| 2026.05.14 | ₩122,349 | ₩123,702 | ₩121,920 | ₩122,322 | -0.02% | 8.9만 |
|---|
| 2026.05.13 | ₩123,957 | ₩124,064 | ₩121,504 | ₩122,054 | -1.54% | 9.5만 |
|---|
| 2026.05.12 | ₩125,163 | ₩125,378 | ₩122,697 | ₩124,185 | -0.78% | 12.3만 |
|---|
| 2026.05.11 | ₩127,576 | ₩128,608 | ₩124,560 | ₩125,351 | -1.74% | 9.6만 |
|---|
| 2026.05.08 | ₩126,946 | ₩128,098 | ₩126,651 | ₩127,375 | +0.34% | 9.9만 |
|---|
| 2026.05.07 | ₩128,862 | ₩129,894 | ₩126,838 | ₩126,946 | -1.49% | 8.7만 |
|---|
| 2026.05.06 | ₩128,996 | ₩130,068 | ₩128,179 | ₩128,768 | -0.18% | 6.7만 |
|---|
| 2026.05.05 | ₩127,267 | ₩129,291 | ₩126,718 | ₩128,339 | +0.84% | 13.1만 |
|---|
| 2026.05.04 | ₩127,214 | ₩128,916 | ₩125,351 | ₩127,066 | -0.12% | 15.6만 |
|---|
| 2026.05.01 | ₩127,227 | ₩129,063 | ₩125,713 | ₩127,951 | +0.57% | 11.8만 |
|---|
| 2026.04.30 | ₩124,949 | ₩127,884 | ₩124,774 | ₩126,959 | +1.61% | 13.5만 |
|---|
| 2026.04.29 | ₩127,790 | ₩127,790 | ₩124,828 | ₩125,739 | -1.60% | 12.6만 |
|---|
| 2026.04.28 | ₩128,045 | ₩130,068 | ₩127,066 | ₩128,514 | +0.37% | 7.3만 |
|---|
| 2026.04.27 | ₩125,713 | ₩128,527 | ₩125,713 | ₩127,415 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩126,905 | ₩128,165 | ₩124,868 | ₩125,311 | -1.26% | 10.9만 |
|---|
| 2026.04.23 | ₩126,115 | ₩129,841 | ₩125,471 | ₩127,281 | +0.92% | 11.2만 |
|---|
| 2026.04.22 | ₩126,343 | ₩127,321 | ₩123,743 | ₩125,458 | -0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩128,138 | ₩128,661 | ₩126,021 | ₩126,034 | -1.64% | 14.2만 |
|---|
| 2026.04.20 | ₩128,179 | ₩129,251 | ₩127,844 | ₩128,594 | +0.32% | 11.9만 |
|---|
| 2026.04.17 | ₩127,723 | ₩130,604 | ₩125,002 | ₩128,286 | +0.44% | 8.6만 |
|---|
| 2026.04.16 | ₩125,833 | ₩127,348 | ₩125,793 | ₩126,530 | +0.55% | 6.2만 |
|---|
| 2026.04.15 | ₩126,932 | ₩126,999 | ₩125,780 | ₩126,436 | -0.39% | 5.3만 |
|---|
| 2026.04.14 | ₩126,195 | ₩127,683 | ₩124,748 | ₩127,187 | +0.79% | 5.6만 |
|---|
| 2026.04.13 | ₩125,311 | ₩127,013 | ₩123,877 | ₩126,664 | +1.08% | 6.5만 |
|---|
| 2026.04.10 | ₩126,624 | ₩127,120 | ₩124,841 | ₩125,538 | -0.86% | 4.4만 |
|---|
| 2026.04.09 | ₩123,515 | ₩127,173 | ₩122,952 | ₩126,919 | +2.76% | 8.2만 |
|---|
| 2026.04.08 | ₩124,399 | ₩125,404 | ₩124,037 | ₩124,305 | -0.08% | 9.8만 |
|---|
| 2026.04.07 | ₩122,228 | ₩123,434 | ₩119,695 | ₩122,469 | +0.20% | 12.2만 |
|---|
| 2026.04.06 | ₩121,772 | ₩124,721 | ₩120,687 | ₩123,461 | +1.39% | 10.7만 |
|---|
| 2026.04.02 | ₩121,772 | ₩122,349 | ₩120,298 | ₩122,215 | +0.36% | 7.9만 |
|---|
| 2026.04.01 | ₩121,545 | ₩124,118 | ₩121,545 | ₩122,885 | +1.10% | 8.1만 |
|---|
| 2026.03.31 | ₩121,719 | ₩121,772 | ₩119,909 | ₩121,545 | -0.14% | 9.1만 |
|---|
| 2026.03.30 | ₩120,807 | ₩122,215 | ₩120,178 | ₩120,365 | -0.37% | 10.8만 |
|---|
| 2026.03.27 | ₩119,695 | ₩121,223 | ₩119,038 | ₩119,775 | +0.07% | 8.5만 |
|---|
| 2026.03.26 | ₩119,333 | ₩121,062 | ₩119,146 | ₩120,446 | +0.93% | 6.4만 |
|---|
| 2026.03.25 | ₩120,593 | ₩121,156 | ₩119,025 | ₩119,869 | -0.60% | 6.4만 |
|---|
| 2026.03.24 | ₩118,435 | ₩121,357 | ₩117,939 | ₩119,695 | +1.06% | 6.3만 |
|---|
| 2026.03.23 | ₩119,802 | ₩121,759 | ₩118,489 | ₩119,266 | -0.45% | 12만 |
|---|
| 2026.03.20 | ₩119,038 | ₩119,440 | ₩117,323 | ₩117,390 | -1.38% | 38.8만 |
|---|
| 2026.03.19 | ₩116,693 | ₩119,655 | ₩115,634 | ₩119,038 | +2.01% | 12.3만 |
|---|
| 2026.03.18 | ₩118,717 | ₩119,950 | ₩116,277 | ₩116,988 | -1.46% | 24.4만 |
|---|
| 2026.03.17 | ₩120,218 | ₩120,982 | ₩118,676 | ₩119,775 | -0.37% | 12.8만 |
|---|
| 2026.03.16 | ₩119,722 | ₩120,915 | ₩119,213 | ₩119,427 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩120,405 | ₩120,995 | ₩118,114 | ₩119,280 | -0.93% | 11.2만 |
|---|
| 2026.03.12 | ₩116,948 | ₩120,486 | ₩115,916 | ₩119,829 | +2.46% | 12만 |
|---|
| 2026.03.11 | ₩118,207 | ₩119,079 | ₩117,068 | ₩118,609 | +0.34% | 11.3만 |
|---|
| 2026.03.10 | ₩118,368 | ₩121,424 | ₩117,376 | ₩118,971 | +0.51% | 11.6만 |
|---|
| 2026.03.09 | ₩117,537 | ₩119,320 | ₩114,924 | ₩118,596 | +0.90% | 10.9만 |
|---|
| 2026.03.06 | ₩118,288 | ₩119,373 | ₩116,733 | ₩118,918 | +0.53% | 12.7만 |
|---|
| 2026.03.05 | ₩119,802 | ₩120,620 | ₩118,368 | ₩120,432 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩120,539 | ₩121,813 | ₩119,816 | ₩120,968 | +0.36% | 6.1만 |
|---|
| 2026.03.03 | ₩118,261 | ₩121,169 | ₩117,537 | ₩120,191 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩116,023 | ₩121,129 | ₩114,616 | ₩119,802 | +3.26% | 13.8만 |
|---|
| 2026.02.27 | ₩120,017 | ₩120,017 | ₩116,331 | ₩117,564 | -2.04% | 13.3만 |
|---|
| 2026.02.26 | ₩122,858 | ₩123,769 | ₩119,373 | ₩121,652 | -0.98% | 6만 |
|---|
| 2026.02.25 | ₩120,271 | ₩122,590 | ₩117,899 | ₩122,148 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩119,280 | ₩119,883 | ₩115,313 | ₩119,373 | +0.08% | 11만 |
|---|
| 2026.02.23 | ₩123,327 | ₩123,568 | ₩119,159 | ₩120,486 | -2.30% | 11.6만 |
|---|
| 2026.02.20 | ₩123,488 | ₩124,225 | ₩121,223 | ₩123,582 | +0.08% | 7.5만 |
|---|
| 2026.02.19 | ₩122,858 | ₩124,064 | ₩122,590 | ₩123,488 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩122,657 | ₩124,627 | ₩122,630 | ₩123,528 | +0.71% | 7.5만 |
|---|
| 2026.02.17 | ₩122,014 | ₩123,595 | ₩121,303 | ₩123,126 | +0.91% | 5.3만 |
|---|
| 2026.02.13 | ₩120,164 | ₩122,134 | ₩119,481 | ₩121,839 | +1.39% | 5.5만 |
|---|
| 2026.02.12 | ₩120,218 | ₩121,330 | ₩118,636 | ₩120,164 | -0.04% | 7.6만 |
|---|
| 2026.02.11 | ₩121,370 | ₩123,488 | ₩119,414 | ₩119,816 | -1.28% | 7.7만 |
|---|
| 2026.02.10 | ₩120,459 | ₩121,933 | ₩120,459 | ₩120,593 | +0.11% | 6.6만 |
|---|
| 2026.02.09 | ₩122,215 | ₩123,327 | ₩120,673 | ₩120,928 | -1.05% | 4.7만 |
|---|
| 2026.02.06 | ₩122,094 | ₩122,871 | ₩121,169 | ₩122,215 | +0.10% | 9.9만 |
|---|
| 2026.02.05 | ₩120,057 | ₩122,094 | ₩116,264 | ₩120,982 | +0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩117,792 | ₩120,767 | ₩117,510 | ₩119,909 | +1.80% | 17.4만 |
|---|
| 2026.02.03 | ₩116,948 | ₩120,874 | ₩115,916 | ₩116,948 | 0.00% | 10.2만 |
|---|
| 2026.02.02 | ₩114,535 | ₩119,012 | ₩113,570 | ₩117,323 | +2.43% | 12.2만 |
|---|
| 2026.01.30 | ₩112,163 | ₩115,487 | ₩112,163 | ₩114,951 | +2.49% | 12.7만 |
|---|
| 2026.01.29 | ₩111,627 | ₩112,981 | ₩110,863 | ₩112,377 | +0.67% | 16.7만 |
|---|
| 2026.01.28 | ₩113,383 | ₩114,321 | ₩110,756 | ₩110,863 | -2.22% | 10.9만 |
|---|
| 2026.01.27 | ₩112,083 | ₩114,388 | ₩111,345 | ₩113,235 | +1.03% | 13.5만 |
|---|
| 2026.01.26 | ₩111,278 | ₩113,168 | ₩109,228 | ₩111,962 | +0.61% | 16.4만 |
|---|
| 2026.01.23 | ₩122,496 | ₩127,120 | ₩112,056 | ₩112,203 | -8.40% | 16.2만 |
|---|
| 2026.01.22 | ₩131,891 | ₩131,891 | ₩119,682 | ₩123,582 | -6.30% | 24.1만 |
|---|
| 2026.01.21 | ₩130,899 | ₩133,794 | ₩130,658 | ₩132,883 | +1.52% | 7.9만 |
|---|
| 2026.01.20 | ₩127,844 | ₩130,524 | ₩127,696 | ₩129,908 | +1.61% | 7.3만 |
|---|
| 2026.01.16 | ₩130,296 | ₩130,296 | ₩127,267 | ₩129,653 | -0.49% | 12.2만 |
|---|
| 2026.01.15 | ₩128,085 | ₩130,765 | ₩125,900 | ₩130,417 | +1.82% | 14.3만 |
|---|
| 2026.01.14 | ₩128,165 | ₩129,519 | ₩127,281 | ₩127,723 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩129,760 | ₩130,068 | ₩127,187 | ₩127,870 | -1.46% | 5만 |
|---|
| 2026.01.12 | ₩129,479 | ₩130,671 | ₩129,130 | ₩129,854 | +0.29% | 5.7만 |
|---|
| 2026.01.09 | ₩131,288 | ₩132,816 | ₩129,398 | ₩130,363 | -0.70% | 7.4만 |
|---|
| 2026.01.08 | ₩126,530 | ₩131,382 | ₩126,530 | ₩131,342 | +3.80% | 7만 |
|---|
| 2026.01.07 | ₩126,932 | ₩128,152 | ₩125,311 | ₩127,227 | +0.23% | 7.1만 |
|---|
| 2026.01.06 | ₩127,401 | ₩127,710 | ₩126,249 | ₩127,509 | +0.08% | 6.4만 |
|---|
| 2026.01.05 | ₩128,581 | ₩131,141 | ₩128,581 | ₩128,809 | +0.18% | 6.3만 |
|---|
| 2026.01.02 | ₩127,750 | ₩129,626 | ₩126,289 | ₩128,581 | +0.65% | 9.7만 |
|---|
| 2025.12.31 | ₩131,931 | ₩131,931 | ₩125,887 | ₩126,557 | -4.07% | 25.1만 |
|---|
| 2025.12.30 | ₩132,709 | ₩132,709 | ₩130,698 | ₩131,462 | -0.94% | 8.9만 |
|---|
| 2025.12.29 | ₩132,695 | ₩133,271 | ₩131,449 | ₩132,735 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩133,446 | ₩134,102 | ₩131,904 | ₩132,655 | -0.59% | 3.8만 |
|---|
| 2025.12.24 | ₩132,802 | ₩133,928 | ₩132,695 | ₩133,178 | +0.28% | 3.2만 |
|---|
| 2025.12.23 | ₩133,553 | ₩134,612 | ₩132,561 | ₩133,003 | -0.41% | 4.5만 |
|---|
| 2025.12.22 | ₩134,451 | ₩135,094 | ₩133,593 | ₩133,915 | -0.40% | 6.5만 |
|---|
| 2025.12.19 | ₩136,743 | ₩136,743 | ₩134,116 | ₩134,558 | -1.60% | 20.2만 |
|---|
| 2025.12.18 | ₩135,215 | ₩138,110 | ₩134,183 | ₩137,306 | +1.55% | 8.7만 |
|---|
| 2025.12.17 | ₩133,003 | ₩135,108 | ₩132,856 | ₩134,250 | +0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩135,402 | ₩136,140 | ₩133,030 | ₩133,285 | -1.56% | 9.3만 |
|---|
| 2025.12.15 | ₩134,344 | ₩135,939 | ₩133,901 | ₩135,027 | +0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩132,293 | ₩135,402 | ₩130,551 | ₩134,143 | +1.40% | 10.7만 |
|---|
| 2025.12.11 | ₩130,042 | ₩132,521 | ₩130,001 | ₩131,114 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩127,844 | ₩131,020 | ₩125,860 | ₩130,109 | +1.77% | 9.4만 |
|---|
| 2025.12.09 | ₩127,026 | ₩128,581 | ₩126,785 | ₩126,852 | -0.14% | 4.1만 |
|---|
| 2025.12.08 | ₩126,731 | ₩128,608 | ₩126,597 | ₩126,959 | +0.18% | 7.6만 |
|---|
| 2025.12.05 | ₩127,388 | ₩127,857 | ₩125,900 | ₩126,101 | -1.01% | 5.7만 |
|---|
| 2025.12.04 | ₩127,857 | ₩128,259 | ₩126,798 | ₩127,616 | -0.19% | 5.5만 |
|---|
| 2025.12.03 | ₩127,321 | ₩128,822 | ₩126,436 | ₩127,857 | +0.42% | 7.7만 |
|---|
| 2025.12.02 | ₩129,197 | ₩130,202 | ₩126,209 | ₩126,704 | -1.93% | 5만 |
|---|
| 2025.12.01 | ₩125,592 | ₩129,010 | ₩123,863 | ₩128,594 | +2.39% | 12.6만 |
|---|
| 2025.11.28 | ₩126,785 | ₩127,535 | ₩126,450 | ₩126,530 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩126,932 | ₩128,661 | ₩125,940 | ₩127,160 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩124,667 | ₩127,750 | ₩124,667 | ₩127,549 | +2.31% | 8.8만 |
|---|
| 2025.11.24 | ₩124,774 | ₩126,021 | ₩122,898 | ₩124,024 | -0.60% | 5.5만 |
|---|
| 2025.11.21 | ₩121,585 | ₩126,048 | ₩121,504 | ₩124,506 | +2.40% | 11.6만 |
|---|
| 2025.11.20 | ₩122,107 | ₩123,608 | ₩121,236 | ₩121,558 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩121,317 | ₩122,134 | ₩120,084 | ₩121,598 | +0.23% | 5.3만 |
|---|
| 2025.11.18 | ₩119,481 | ₩122,590 | ₩119,132 | ₩120,513 | +0.86% | 4.8만 |
|---|
| 2025.11.17 | ₩122,416 | ₩123,072 | ₩119,668 | ₩120,204 | -1.81% | 8.6만 |
|---|
| 2025.11.14 | ₩122,670 | ₩123,836 | ₩121,571 | ₩122,282 | -0.32% | 5.9만 |
|---|
| 2025.11.13 | ₩123,515 | ₩124,922 | ₩122,657 | ₩123,126 | -0.31% | 5.3만 |
|---|
| 2025.11.12 | ₩123,997 | ₩124,922 | ₩123,796 | ₩123,796 | -0.16% | 5.5만 |
|---|
| 2025.11.11 | ₩123,193 | ₩124,439 | ₩122,282 | ₩123,689 | +0.40% | 5.4만 |
|---|
| 2025.11.10 | ₩123,541 | ₩124,252 | ₩122,563 | ₩123,273 | -0.22% | 5만 |
|---|
| 2025.11.07 | ₩121,437 | ₩122,764 | ₩120,915 | ₩122,737 | +1.07% | 5.7만 |
|---|
| 2025.11.06 | ₩121,478 | ₩122,148 | ₩120,874 | ₩121,277 | -0.17% | 6.3만 |
|---|
| 2025.11.05 | ₩122,134 | ₩123,515 | ₩121,571 | ₩122,174 | +0.03% | 9.6만 |
|---|
| 2025.11.04 | ₩121,558 | ₩122,577 | ₩120,687 | ₩121,853 | +0.24% | 6.2만 |
|---|
| 2025.11.03 | ₩120,338 | ₩121,933 | ₩119,253 | ₩121,906 | +1.30% | 8.7만 |
|---|
| 2025.10.31 | ₩120,767 | ₩121,933 | ₩120,084 | ₩120,955 | +0.16% | 7.7만 |
|---|
| 2025.10.30 | ₩120,794 | ₩122,778 | ₩120,633 | ₩121,652 | +0.71% | 6.3만 |
|---|
| 2025.10.29 | ₩123,300 | ₩124,104 | ₩120,003 | ₩121,303 | -1.62% | 10.7만 |
|---|
| 2025.10.28 | ₩124,654 | ₩124,922 | ₩118,006 | ₩123,957 | -0.56% | 5.9만 |
|---|
| 2025.10.27 | ₩124,908 | ₩125,900 | ₩123,743 | ₩125,203 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩123,541 | ₩125,378 | ₩123,528 | ₩124,761 | +0.99% | 7.6만 |
|---|
| 2025.10.23 | ₩123,783 | ₩124,252 | ₩122,804 | ₩123,032 | -0.61% | 8.6만 |
|---|
| 2025.10.22 | ₩122,697 | ₩126,048 | ₩121,585 | ₩124,627 | +1.57% | 11.1만 |
|---|
| 2025.10.21 | ₩119,427 | ₩122,684 | ₩119,427 | ₩121,960 | +2.12% | 11.3만 |
|---|
| 2025.10.20 | ₩115,782 | ₩116,559 | ₩114,642 | ₩116,063 | +0.24% | 6.9만 |
|---|
| 2025.10.17 | ₩114,361 | ₩114,723 | ₩113,356 | ₩114,334 | -0.02% | 11.7만 |
|---|
| 2025.10.16 | ₩119,293 | ₩119,695 | ₩112,243 | ₩113,342 | -4.99% | 14.5만 |
|---|
| 2025.10.15 | ₩121,344 | ₩122,215 | ₩118,663 | ₩119,467 | -1.55% | 6.1만 |
|---|
| 2025.10.14 | ₩117,578 | ₩121,290 | ₩117,578 | ₩121,116 | +3.01% | 6만 |
|---|
| 2025.10.13 | ₩117,765 | ₩118,556 | ₩116,827 | ₩118,274 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩119,722 | ₩121,277 | ₩116,291 | ₩116,586 | -2.62% | 9.3만 |
|---|