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 | ₩137,634 | ₩137,768 | ₩136,521 | ₩137,567 | -0.05% | 5.8만 |
| 2026.10.08 | ₩137,728 | ₩138,452 | ₩135,998 | ₩137,634 | -0.07% | 12.5만 |
| 2026.10.07 | ₩138,492 | ₩139,056 | ₩136,896 | ₩138,170 | -0.23% | 6.5만 |
| 2026.10.06 | ₩141,671 | ₩143,173 | ₩139,672 | ₩140,195 | -1.04% | 7.9만 |
| 2026.10.05 | ₩142,167 | ₩142,797 | ₩139,351 | ₩141,121 | -0.74% | 11.9만 |
| 2026.10.02 | ₩143,253 | ₩145,506 | ₩141,885 | ₩142,797 | -0.32% | 8만 |
| 2026.10.01 | ₩140,236 | ₩142,422 | ₩137,527 | ₩142,140 | +1.36% | 20.1만 |
| 2026.09.30 | ₩142,395 | ₩142,757 | ₩140,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,450 |
| -1.37% |
| 14.8만 |
| 2026.09.29 | ₩146,096 | ₩147,142 | ₩141,295 | ₩142,489 | -2.47% | 32.4만 |
|---|
| 2026.09.28 | ₩146,820 | ₩147,679 | ₩145,546 | ₩146,203 | -0.42% | 20.5만 |
|---|
| 2026.09.25 | ₩146,257 | ₩147,974 | ₩143,924 | ₩146,820 | +0.39% | 23.4만 |
|---|
| 2026.09.24 | ₩143,334 | ₩146,217 | ₩141,885 | ₩145,613 | +1.59% | 17.6만 |
|---|
| 2026.09.23 | ₩142,060 | ₩142,770 | ₩140,960 | ₩141,885 | -0.12% | 24.8만 |
|---|
| 2026.09.22 | ₩143,709 | ₩144,487 | ₩141,979 | ₩142,542 | -0.81% | 21.4만 |
|---|
| 2026.09.21 | ₩142,073 | ₩142,784 | ₩140,960 | ₩142,636 | +0.40% | 11.7만 |
|---|
| 2026.09.18 | ₩140,651 | ₩142,395 | ₩139,686 | ₩141,376 | +0.51% | 42.8만 |
|---|
| 2026.09.17 | ₩142,824 | ₩144,836 | ₩141,322 | ₩141,952 | -0.61% | 20.8만 |
|---|
| 2026.09.16 | ₩142,703 | ₩142,717 | ₩140,142 | ₩142,395 | -0.22% | 18.8만 |
|---|
| 2026.09.15 | ₩141,241 | ₩142,489 | ₩139,418 | ₩141,899 | +0.47% | 17.3만 |
|---|
| 2026.09.14 | ₩138,130 | ₩141,081 | ₩138,130 | ₩140,973 | +2.06% | 14.7만 |
|---|
| 2026.09.11 | ₩140,745 | ₩140,745 | ₩137,862 | ₩138,103 | -1.88% | 21.3만 |
|---|
| 2026.09.10 | ₩136,575 | ₩139,485 | ₩135,582 | ₩139,337 | +2.02% | 12.9만 |
|---|
| 2026.09.09 | ₩136,266 | ₩137,540 | ₩135,730 | ₩136,668 | +0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩138,412 | ₩139,216 | ₩136,440 | ₩137,406 | -0.73% | 7.3만 |
|---|
| 2026.09.04 | ₩139,096 | ₩140,397 | ₩138,224 | ₩138,828 | -0.19% | 10.9만 |
|---|
| 2026.09.03 | ₩140,598 | ₩142,086 | ₩139,659 | ₩139,793 | -0.57% | 5.6만 |
|---|
| 2026.09.02 | ₩137,084 | ₩140,316 | ₩137,084 | ₩139,552 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩137,366 | ₩140,075 | ₩135,529 | ₩136,440 | -0.67% | 9.6만 |
|---|
| 2026.08.31 | ₩138,747 | ₩138,747 | ₩137,111 | ₩137,366 | -1.00% | 5.4만 |
|---|
| 2026.08.28 | ₩139,136 | ₩139,874 | ₩137,366 | ₩138,841 | -0.21% | 7.6만 |
|---|
| 2026.08.27 | ₩138,224 | ₩140,665 | ₩137,124 | ₩138,693 | +0.34% | 13만 |
|---|
| 2026.08.26 | ₩138,868 | ₩139,444 | ₩138,251 | ₩138,935 | +0.05% | 8.9만 |
|---|
| 2026.08.25 | ₩140,128 | ₩140,128 | ₩138,023 | ₩138,653 | -1.05% | 6.7만 |
|---|
| 2026.08.24 | ₩140,504 | ₩141,537 | ₩139,270 | ₩139,552 | -0.68% | 6.2만 |
|---|
| 2026.08.21 | ₩139,766 | ₩141,751 | ₩137,728 | ₩140,128 | +0.26% | 8.9만 |
|---|
| 2026.08.20 | ₩137,594 | ₩138,921 | ₩136,937 | ₩138,908 | +0.96% | 6.6만 |
|---|
| 2026.08.19 | ₩142,985 | ₩144,098 | ₩137,956 | ₩138,305 | -3.27% | 5.9만 |
|---|
| 2026.08.18 | ₩144,473 | ₩144,514 | ₩142,435 | ₩143,065 | -0.97% | 4.7만 |
|---|
| 2026.08.17 | ₩144,111 | ₩144,809 | ₩143,320 | ₩144,125 | +0.01% | 5.8만 |
|---|
| 2026.08.14 | ₩144,259 | ₩145,546 | ₩143,950 | ₩144,701 | +0.31% | 4.8만 |
|---|
| 2026.08.13 | ₩143,964 | ₩145,305 | ₩143,843 | ₩144,621 | +0.46% | 9.8만 |
|---|
| 2026.08.12 | ₩143,548 | ₩144,634 | ₩142,663 | ₩143,025 | -0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩142,073 | ₩143,575 | ₩139,780 | ₩143,173 | +0.77% | 9.9만 |
|---|
| 2026.08.10 | ₩141,697 | ₩142,462 | ₩139,485 | ₩141,268 | -0.30% | 13만 |
|---|
| 2026.08.07 | ₩141,604 | ₩142,207 | ₩140,531 | ₩141,832 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩143,267 | ₩143,749 | ₩141,228 | ₩141,537 | -1.21% | 5.8만 |
|---|
| 2026.08.05 | ₩143,401 | ₩144,232 | ₩142,060 | ₩142,475 | -0.65% | 8.5만 |
|---|
| 2026.08.04 | ₩141,899 | ₩143,843 | ₩140,759 | ₩143,401 | +1.06% | 10.9만 |
|---|
| 2026.08.03 | ₩142,328 | ₩143,736 | ₩141,174 | ₩142,288 | -0.03% | 13.4만 |
|---|
| 2026.07.31 | ₩139,713 | ₩142,851 | ₩136,829 | ₩140,061 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩140,826 | ₩142,261 | ₩138,345 | ₩140,128 | -0.50% | 8만 |
|---|
| 2026.07.29 | ₩140,383 | ₩141,563 | ₩139,565 | ₩140,558 | +0.12% | 8.6만 |
|---|
| 2026.07.28 | ₩140,705 | ₩143,494 | ₩138,962 | ₩141,054 | +0.25% | 13.7만 |
|---|
| 2026.07.27 | ₩138,975 | ₩140,182 | ₩138,036 | ₩139,592 | +0.44% | 7.8만 |
|---|
| 2026.07.24 | ₩136,601 | ₩139,659 | ₩134,550 | ₩138,077 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩138,734 | ₩139,364 | ₩135,126 | ₩135,958 | -2.00% | 14.3만 |
|---|
| 2026.07.22 | ₩144,339 | ₩145,975 | ₩139,243 | ₩140,665 | -2.55% | 28.4만 |
|---|
| 2026.07.21 | ₩142,623 | ₩144,728 | ₩141,724 | ₩142,207 | -0.29% | 18.4만 |
|---|
| 2026.07.20 | ₩144,018 | ₩144,755 | ₩141,604 | ₩143,320 | -0.48% | 16.4만 |
|---|
| 2026.07.17 | ₩145,573 | ₩147,504 | ₩140,450 | ₩144,018 | -1.07% | 11.9만 |
|---|
| 2026.07.16 | ₩142,784 | ₩146,941 | ₩142,784 | ₩146,740 | +2.77% | 7.7만 |
|---|
| 2026.07.15 | ₩142,180 | ₩144,433 | ₩141,630 | ₩143,173 | +0.70% | 10.3만 |
|---|
| 2026.07.14 | ₩141,966 | ₩143,025 | ₩133,490 | ₩141,952 | -0.01% | 5.4만 |
|---|
| 2026.07.13 | ₩142,086 | ₩142,743 | ₩140,732 | ₩142,060 | -0.02% | 5.3만 |
|---|
| 2026.07.10 | ₩140,692 | ₩142,328 | ₩140,008 | ₩141,805 | +0.79% | 6.8만 |
|---|
| 2026.07.09 | ₩138,479 | ₩141,094 | ₩138,398 | ₩140,759 | +1.65% | 9.5만 |
|---|
| 2026.07.08 | ₩140,732 | ₩141,510 | ₩137,567 | ₩138,358 | -1.69% | 9.8만 |
|---|
| 2026.07.07 | ₩143,052 | ₩144,192 | ₩140,504 | ₩141,107 | -1.36% | 8.4만 |
|---|
| 2026.07.06 | ₩143,119 | ₩144,970 | ₩141,537 | ₩144,205 | +0.76% | 20.6만 |
|---|
| 2026.07.02 | ₩145,774 | ₩146,686 | ₩142,730 | ₩143,709 | -1.42% | 14.3만 |
|---|
| 2026.07.01 | ₩142,422 | ₩150,549 | ₩140,035 | ₩144,661 | +1.57% | 12.1만 |
|---|
| 2026.06.30 | ₩140,343 | ₩143,025 | ₩140,008 | ₩142,502 | +1.54% | 15.2만 |
|---|
| 2026.06.29 | ₩140,035 | ₩142,140 | ₩132,364 | ₩140,973 | +0.67% | 26.9만 |
|---|
| 2026.06.26 | ₩140,812 | ₩142,006 | ₩139,994 | ₩140,571 | -0.17% | 27.8만 |
|---|
| 2026.06.25 | ₩139,646 | ₩140,611 | ₩138,814 | ₩140,464 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩136,588 | ₩139,753 | ₩136,481 | ₩139,391 | +2.05% | 15.6만 |
|---|
| 2026.06.23 | ₩133,772 | ₩136,588 | ₩133,034 | ₩136,494 | +2.04% | 15.9만 |
|---|
| 2026.06.22 | ₩132,833 | ₩135,448 | ₩132,189 | ₩133,758 | +0.70% | 19만 |
|---|
| 2026.06.18 | ₩134,094 | ₩134,751 | ₩132,095 | ₩132,820 | -0.95% | 30.2만 |
|---|
| 2026.06.17 | ₩134,080 | ₩135,663 | ₩131,049 | ₩131,948 | -1.59% | 18.4만 |
|---|
| 2026.06.16 | ₩135,797 | ₩136,856 | ₩133,611 | ₩134,308 | -1.10% | 12.7만 |
|---|
| 2026.06.15 | ₩136,521 | ₩137,124 | ₩133,866 | ₩134,456 | -1.51% | 7.5만 |
|---|
| 2026.06.12 | ₩135,757 | ₩137,326 | ₩135,314 | ₩136,266 | +0.38% | 12.9만 |
|---|
| 2026.06.11 | ₩135,877 | ₩136,588 | ₩132,940 | ₩135,421 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩133,906 | ₩135,676 | ₩133,892 | ₩135,046 | +0.85% | 9.8만 |
|---|
| 2026.06.09 | ₩131,733 | ₩134,697 | ₩131,733 | ₩133,168 | +1.09% | 7.7만 |
|---|
| 2026.06.08 | ₩130,419 | ₩132,256 | ₩130,084 | ₩131,411 | +0.76% | 11.6만 |
|---|
| 2026.06.05 | ₩128,783 | ₩131,948 | ₩128,260 | ₩130,392 | +1.25% | 8.8만 |
|---|
| 2026.06.04 | ₩126,999 | ₩129,386 | ₩125,725 | ₩128,783 | +1.40% | 11.7만 |
|---|
| 2026.06.03 | ₩128,045 | ₩128,837 | ₩125,564 | ₩125,658 | -1.86% | 10.2만 |
|---|
| 2026.06.02 | ₩126,222 | ₩128,689 | ₩123,982 | ₩128,488 | +1.80% | 7.3만 |
|---|
| 2026.06.01 | ₩127,536 | ₩127,536 | ₩124,746 | ₩126,677 | -0.67% | 8.3만 |
|---|
| 2026.05.29 | ₩127,187 | ₩129,480 | ₩127,147 | ₩128,501 | +1.03% | 10.6만 |
|---|
| 2026.05.28 | ₩126,463 | ₩127,871 | ₩125,310 | ₩127,549 | +0.86% | 9만 |
|---|
| 2026.05.27 | ₩127,402 | ₩129,306 | ₩125,819 | ₩127,040 | -0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩127,496 | ₩128,475 | ₩126,409 | ₩127,214 | -0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩127,133 | ₩127,938 | ₩126,275 | ₩127,093 | -0.03% | 13.1만 |
|---|
| 2026.05.21 | ₩125,283 | ₩127,241 | ₩124,518 | ₩126,999 | +1.37% | 7만 |
|---|
| 2026.05.20 | ₩123,271 | ₩126,463 | ₩122,641 | ₩126,449 | +2.58% | 11.2만 |
|---|
| 2026.05.19 | ₩122,694 | ₩123,566 | ₩120,978 | ₩123,271 | +0.47% | 13.7만 |
|---|
| 2026.05.18 | ₩121,702 | ₩124,009 | ₩121,702 | ₩123,137 | +1.18% | 5.9만 |
|---|
| 2026.05.15 | ₩122,225 | ₩122,413 | ₩120,361 | ₩121,353 | -0.71% | 9.3만 |
|---|
| 2026.05.14 | ₩122,426 | ₩123,781 | ₩121,997 | ₩122,399 | -0.02% | 8.9만 |
|---|
| 2026.05.13 | ₩124,036 | ₩124,143 | ₩121,581 | ₩122,131 | -1.54% | 9.5만 |
|---|
| 2026.05.12 | ₩125,243 | ₩125,457 | ₩122,775 | ₩124,264 | -0.78% | 12.3만 |
|---|
| 2026.05.11 | ₩127,656 | ₩128,689 | ₩124,639 | ₩125,430 | -1.74% | 9.6만 |
|---|
| 2026.05.08 | ₩127,026 | ₩128,179 | ₩126,731 | ₩127,455 | +0.34% | 9.9만 |
|---|
| 2026.05.07 | ₩128,944 | ₩129,977 | ₩126,919 | ₩127,026 | -1.49% | 8.7만 |
|---|
| 2026.05.06 | ₩129,078 | ₩130,151 | ₩128,260 | ₩128,850 | -0.18% | 6.7만 |
|---|
| 2026.05.05 | ₩127,348 | ₩129,373 | ₩126,798 | ₩128,421 | +0.84% | 13.1만 |
|---|
| 2026.05.04 | ₩127,294 | ₩128,998 | ₩125,430 | ₩127,147 | -0.12% | 15.6만 |
|---|
| 2026.05.01 | ₩127,308 | ₩129,145 | ₩125,792 | ₩128,032 | +0.57% | 11.8만 |
|---|
| 2026.04.30 | ₩125,028 | ₩127,965 | ₩124,854 | ₩127,040 | +1.61% | 13.5만 |
|---|
| 2026.04.29 | ₩127,871 | ₩127,871 | ₩124,907 | ₩125,819 | -1.60% | 12.6만 |
|---|
| 2026.04.28 | ₩128,126 | ₩130,151 | ₩127,147 | ₩128,595 | +0.37% | 7.3만 |
|---|
| 2026.04.27 | ₩125,792 | ₩128,609 | ₩125,792 | ₩127,496 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩126,986 | ₩128,247 | ₩124,947 | ₩125,390 | -1.26% | 10.9만 |
|---|
| 2026.04.23 | ₩126,195 | ₩129,923 | ₩125,551 | ₩127,361 | +0.92% | 11.2만 |
|---|
| 2026.04.22 | ₩126,423 | ₩127,402 | ₩123,821 | ₩125,538 | -0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩128,220 | ₩128,743 | ₩126,101 | ₩126,114 | -1.64% | 14.2만 |
|---|
| 2026.04.20 | ₩128,260 | ₩129,333 | ₩127,925 | ₩128,676 | +0.32% | 11.9만 |
|---|
| 2026.04.17 | ₩127,804 | ₩130,687 | ₩125,082 | ₩128,367 | +0.44% | 8.6만 |
|---|
| 2026.04.16 | ₩125,913 | ₩127,428 | ₩125,873 | ₩126,610 | +0.55% | 6.2만 |
|---|
| 2026.04.15 | ₩127,013 | ₩127,080 | ₩125,859 | ₩126,517 | -0.39% | 5.3만 |
|---|
| 2026.04.14 | ₩126,275 | ₩127,764 | ₩124,827 | ₩127,268 | +0.79% | 5.6만 |
|---|
| 2026.04.13 | ₩125,390 | ₩127,093 | ₩123,955 | ₩126,745 | +1.08% | 6.5만 |
|---|
| 2026.04.10 | ₩126,704 | ₩127,200 | ₩124,921 | ₩125,618 | -0.86% | 4.4만 |
|---|
| 2026.04.09 | ₩123,593 | ₩127,254 | ₩123,030 | ₩126,999 | +2.76% | 8.2만 |
|---|
| 2026.04.08 | ₩124,478 | ₩125,484 | ₩124,116 | ₩124,384 | -0.08% | 9.8만 |
|---|
| 2026.04.07 | ₩122,306 | ₩123,513 | ₩119,771 | ₩122,547 | +0.20% | 12.2만 |
|---|
| 2026.04.06 | ₩121,850 | ₩124,800 | ₩120,763 | ₩123,539 | +1.39% | 10.7만 |
|---|
| 2026.04.02 | ₩121,850 | ₩122,426 | ₩120,374 | ₩122,292 | +0.36% | 7.9만 |
|---|
| 2026.04.01 | ₩121,622 | ₩124,196 | ₩121,622 | ₩122,963 | +1.10% | 8.1만 |
|---|
| 2026.03.31 | ₩121,796 | ₩121,850 | ₩119,986 | ₩121,622 | -0.14% | 9.1만 |
|---|
| 2026.03.30 | ₩120,884 | ₩122,292 | ₩120,254 | ₩120,441 | -0.37% | 10.8만 |
|---|
| 2026.03.27 | ₩119,771 | ₩121,300 | ₩119,114 | ₩119,851 | +0.07% | 8.5만 |
|---|
| 2026.03.26 | ₩119,409 | ₩121,139 | ₩119,221 | ₩120,522 | +0.93% | 6.4만 |
|---|
| 2026.03.25 | ₩120,669 | ₩121,233 | ₩119,100 | ₩119,945 | -0.60% | 6.4만 |
|---|
| 2026.03.24 | ₩118,510 | ₩121,434 | ₩118,014 | ₩119,771 | +1.06% | 6.3만 |
|---|
| 2026.03.23 | ₩119,878 | ₩121,836 | ₩118,564 | ₩119,342 | -0.45% | 12만 |
|---|
| 2026.03.20 | ₩119,114 | ₩119,516 | ₩117,397 | ₩117,464 | -1.38% | 38.8만 |
|---|
| 2026.03.19 | ₩116,767 | ₩119,731 | ₩115,708 | ₩119,114 | +2.01% | 12.3만 |
|---|
| 2026.03.18 | ₩118,792 | ₩120,026 | ₩116,351 | ₩117,062 | -1.46% | 24.4만 |
|---|
| 2026.03.17 | ₩120,294 | ₩121,058 | ₩118,752 | ₩119,851 | -0.37% | 12.8만 |
|---|
| 2026.03.16 | ₩119,798 | ₩120,991 | ₩119,288 | ₩119,503 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩120,482 | ₩121,072 | ₩118,188 | ₩119,355 | -0.93% | 11.2만 |
|---|
| 2026.03.12 | ₩117,022 | ₩120,562 | ₩115,989 | ₩119,905 | +2.46% | 12만 |
|---|
| 2026.03.11 | ₩118,282 | ₩119,154 | ₩117,142 | ₩118,685 | +0.34% | 11.3만 |
|---|
| 2026.03.10 | ₩118,443 | ₩121,501 | ₩117,451 | ₩119,047 | +0.51% | 11.6만 |
|---|
| 2026.03.09 | ₩117,612 | ₩119,395 | ₩114,997 | ₩118,671 | +0.90% | 10.9만 |
|---|
| 2026.03.06 | ₩118,363 | ₩119,449 | ₩116,807 | ₩118,993 | +0.53% | 12.7만 |
|---|
| 2026.03.05 | ₩119,878 | ₩120,696 | ₩118,443 | ₩120,509 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩120,616 | ₩121,890 | ₩119,892 | ₩121,045 | +0.36% | 6.1만 |
|---|
| 2026.03.03 | ₩118,336 | ₩121,246 | ₩117,612 | ₩120,267 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩116,096 | ₩121,206 | ₩114,688 | ₩119,878 | +3.26% | 13.8만 |
|---|
| 2026.02.27 | ₩120,093 | ₩120,093 | ₩116,405 | ₩117,639 | -2.04% | 13.3만 |
|---|
| 2026.02.26 | ₩122,936 | ₩123,848 | ₩119,449 | ₩121,729 | -0.98% | 6만 |
|---|
| 2026.02.25 | ₩120,348 | ₩122,668 | ₩117,974 | ₩122,225 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩119,355 | ₩119,959 | ₩115,386 | ₩119,449 | +0.08% | 11만 |
|---|
| 2026.02.23 | ₩123,405 | ₩123,647 | ₩119,235 | ₩120,562 | -2.30% | 11.6만 |
|---|
| 2026.02.20 | ₩123,566 | ₩124,304 | ₩121,300 | ₩123,660 | +0.08% | 7.5만 |
|---|
| 2026.02.19 | ₩122,936 | ₩124,143 | ₩122,668 | ₩123,566 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩122,735 | ₩124,706 | ₩122,708 | ₩123,606 | +0.71% | 7.5만 |
|---|
| 2026.02.17 | ₩122,091 | ₩123,673 | ₩121,380 | ₩123,204 | +0.91% | 5.3만 |
|---|
| 2026.02.13 | ₩120,240 | ₩122,212 | ₩119,556 | ₩121,917 | +1.39% | 5.5만 |
|---|
| 2026.02.12 | ₩120,294 | ₩121,407 | ₩118,712 | ₩120,240 | -0.04% | 7.6만 |
|---|
| 2026.02.11 | ₩121,447 | ₩123,566 | ₩119,489 | ₩119,892 | -1.28% | 7.7만 |
|---|
| 2026.02.10 | ₩120,535 | ₩122,011 | ₩120,535 | ₩120,669 | +0.11% | 6.6만 |
|---|
| 2026.02.09 | ₩122,292 | ₩123,405 | ₩120,750 | ₩121,005 | -1.05% | 4.7만 |
|---|
| 2026.02.06 | ₩122,171 | ₩122,949 | ₩121,246 | ₩122,292 | +0.10% | 9.9만 |
|---|
| 2026.02.05 | ₩120,133 | ₩122,171 | ₩116,338 | ₩121,058 | +0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩117,867 | ₩120,844 | ₩117,585 | ₩119,986 | +1.80% | 17.4만 |
|---|
| 2026.02.03 | ₩117,022 | ₩120,951 | ₩115,989 | ₩117,022 | 0.00% | 10.2만 |
|---|
| 2026.02.02 | ₩114,608 | ₩119,087 | ₩113,642 | ₩117,397 | +2.43% | 12.2만 |
|---|
| 2026.01.30 | ₩112,234 | ₩115,560 | ₩112,234 | ₩115,024 | +2.49% | 12.7만 |
|---|
| 2026.01.29 | ₩111,698 | ₩113,052 | ₩110,933 | ₩112,449 | +0.67% | 16.7만 |
|---|
| 2026.01.28 | ₩113,455 | ₩114,393 | ₩110,826 | ₩110,933 | -2.22% | 10.9만 |
|---|
| 2026.01.27 | ₩112,154 | ₩114,460 | ₩111,416 | ₩113,307 | +1.03% | 13.5만 |
|---|
| 2026.01.26 | ₩111,349 | ₩113,240 | ₩109,297 | ₩112,033 | +0.61% | 16.4만 |
|---|
| 2026.01.23 | ₩122,574 | ₩127,200 | ₩112,127 | ₩112,274 | -8.40% | 16.2만 |
|---|
| 2026.01.22 | ₩131,975 | ₩131,975 | ₩119,758 | ₩123,660 | -6.30% | 24.1만 |
|---|
| 2026.01.21 | ₩130,982 | ₩133,879 | ₩130,741 | ₩132,967 | +1.52% | 7.9만 |
|---|
| 2026.01.20 | ₩127,925 | ₩130,607 | ₩127,777 | ₩129,990 | +1.61% | 7.3만 |
|---|
| 2026.01.16 | ₩130,379 | ₩130,379 | ₩127,348 | ₩129,735 | -0.49% | 12.2만 |
|---|
| 2026.01.15 | ₩128,166 | ₩130,848 | ₩125,980 | ₩130,500 | +1.82% | 14.3만 |
|---|
| 2026.01.14 | ₩128,247 | ₩129,601 | ₩127,361 | ₩127,804 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩129,842 | ₩130,151 | ₩127,268 | ₩127,951 | -1.46% | 5만 |
|---|
| 2026.01.12 | ₩129,561 | ₩130,754 | ₩129,212 | ₩129,936 | +0.29% | 5.7만 |
|---|
| 2026.01.09 | ₩131,371 | ₩132,900 | ₩129,480 | ₩130,446 | -0.70% | 7.4만 |
|---|
| 2026.01.08 | ₩126,610 | ₩131,465 | ₩126,610 | ₩131,425 | +3.80% | 7만 |
|---|
| 2026.01.07 | ₩127,013 | ₩128,233 | ₩125,390 | ₩127,308 | +0.23% | 7.1만 |
|---|
| 2026.01.06 | ₩127,482 | ₩127,791 | ₩126,329 | ₩127,589 | +0.08% | 6.4만 |
|---|
| 2026.01.05 | ₩128,662 | ₩131,224 | ₩128,662 | ₩128,890 | +0.18% | 6.3만 |
|---|
| 2026.01.02 | ₩127,831 | ₩129,708 | ₩126,369 | ₩128,662 | +0.65% | 9.7만 |
|---|
| 2025.12.31 | ₩132,015 | ₩132,015 | ₩125,967 | ₩126,637 | -4.07% | 25.1만 |
|---|
| 2025.12.30 | ₩132,793 | ₩132,793 | ₩130,781 | ₩131,546 | -0.94% | 8.9만 |
|---|
| 2025.12.29 | ₩132,779 | ₩133,356 | ₩131,532 | ₩132,820 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩133,530 | ₩134,187 | ₩131,988 | ₩132,739 | -0.59% | 3.8만 |
|---|
| 2025.12.24 | ₩132,887 | ₩134,013 | ₩132,779 | ₩133,262 | +0.28% | 3.2만 |
|---|
| 2025.12.23 | ₩133,638 | ₩134,697 | ₩132,645 | ₩133,088 | -0.41% | 4.5만 |
|---|
| 2025.12.22 | ₩134,536 | ₩135,180 | ₩133,678 | ₩134,000 | -0.40% | 6.5만 |
|---|
| 2025.12.19 | ₩136,829 | ₩136,829 | ₩134,201 | ₩134,643 | -1.60% | 20.2만 |
|---|
| 2025.12.18 | ₩135,301 | ₩138,197 | ₩134,268 | ₩137,393 | +1.55% | 8.7만 |
|---|
| 2025.12.17 | ₩133,088 | ₩135,193 | ₩132,940 | ₩134,335 | +0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩135,488 | ₩136,226 | ₩133,115 | ₩133,369 | -1.56% | 9.3만 |
|---|
| 2025.12.15 | ₩134,429 | ₩136,025 | ₩133,986 | ₩135,113 | +0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩132,377 | ₩135,488 | ₩130,634 | ₩134,228 | +1.40% | 10.7만 |
|---|
| 2025.12.11 | ₩130,124 | ₩132,605 | ₩130,084 | ₩131,197 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩127,925 | ₩131,103 | ₩125,940 | ₩130,191 | +1.77% | 9.4만 |
|---|
| 2025.12.09 | ₩127,107 | ₩128,662 | ₩126,865 | ₩126,932 | -0.14% | 4.1만 |
|---|
| 2025.12.08 | ₩126,812 | ₩128,689 | ₩126,677 | ₩127,040 | +0.18% | 7.6만 |
|---|
| 2025.12.05 | ₩127,469 | ₩127,938 | ₩125,980 | ₩126,181 | -1.01% | 5.7만 |
|---|
| 2025.12.04 | ₩127,938 | ₩128,340 | ₩126,879 | ₩127,697 | -0.19% | 5.5만 |
|---|
| 2025.12.03 | ₩127,402 | ₩128,904 | ₩126,517 | ₩127,938 | +0.42% | 7.7만 |
|---|
| 2025.12.02 | ₩129,279 | ₩130,285 | ₩126,289 | ₩126,785 | -1.93% | 5만 |
|---|
| 2025.12.01 | ₩125,672 | ₩129,091 | ₩123,942 | ₩128,676 | +2.39% | 12.6만 |
|---|
| 2025.11.28 | ₩126,865 | ₩127,616 | ₩126,530 | ₩126,610 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩127,013 | ₩128,743 | ₩126,020 | ₩127,241 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩124,746 | ₩127,831 | ₩124,746 | ₩127,630 | +2.31% | 8.8만 |
|---|
| 2025.11.24 | ₩124,854 | ₩126,101 | ₩122,976 | ₩124,103 | -0.60% | 5.5만 |
|---|
| 2025.11.21 | ₩121,662 | ₩126,128 | ₩121,581 | ₩124,585 | +2.40% | 11.6만 |
|---|
| 2025.11.20 | ₩122,185 | ₩123,687 | ₩121,313 | ₩121,635 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩121,394 | ₩122,212 | ₩120,160 | ₩121,675 | +0.23% | 5.3만 |
|---|
| 2025.11.18 | ₩119,556 | ₩122,668 | ₩119,208 | ₩120,589 | +0.86% | 4.8만 |
|---|
| 2025.11.17 | ₩122,493 | ₩123,150 | ₩119,744 | ₩120,281 | -1.81% | 8.6만 |
|---|
| 2025.11.14 | ₩122,748 | ₩123,915 | ₩121,648 | ₩122,359 | -0.32% | 5.9만 |
|---|
| 2025.11.13 | ₩123,593 | ₩125,001 | ₩122,735 | ₩123,204 | -0.31% | 5.3만 |
|---|
| 2025.11.12 | ₩124,076 | ₩125,001 | ₩123,875 | ₩123,875 | -0.16% | 5.5만 |
|---|
| 2025.11.11 | ₩123,271 | ₩124,518 | ₩122,359 | ₩123,767 | +0.40% | 5.4만 |
|---|
| 2025.11.10 | ₩123,620 | ₩124,331 | ₩122,641 | ₩123,352 | -0.22% | 5만 |
|---|
| 2025.11.07 | ₩121,514 | ₩122,842 | ₩120,991 | ₩122,815 | +1.07% | 5.7만 |
|---|
| 2025.11.06 | ₩121,555 | ₩122,225 | ₩120,951 | ₩121,353 | -0.17% | 6.3만 |
|---|
| 2025.11.05 | ₩122,212 | ₩123,593 | ₩121,648 | ₩122,252 | +0.03% | 9.6만 |
|---|
| 2025.11.04 | ₩121,635 | ₩122,654 | ₩120,763 | ₩121,930 | +0.24% | 6.2만 |
|---|
| 2025.11.03 | ₩120,415 | ₩122,011 | ₩119,328 | ₩121,984 | +1.30% | 8.7만 |
|---|
| 2025.10.31 | ₩120,844 | ₩122,011 | ₩120,160 | ₩121,032 | +0.16% | 7.7만 |
|---|
| 2025.10.30 | ₩120,871 | ₩122,855 | ₩120,710 | ₩121,729 | +0.71% | 6.3만 |
|---|
| 2025.10.29 | ₩123,378 | ₩124,183 | ₩120,079 | ₩121,380 | -1.62% | 10.7만 |
|---|
| 2025.10.28 | ₩124,733 | ₩125,001 | ₩118,081 | ₩124,036 | -0.56% | 5.9만 |
|---|
| 2025.10.27 | ₩124,988 | ₩125,980 | ₩123,821 | ₩125,283 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩123,620 | ₩125,457 | ₩123,606 | ₩124,840 | +0.99% | 7.6만 |
|---|
| 2025.10.23 | ₩123,861 | ₩124,331 | ₩122,882 | ₩123,110 | -0.61% | 8.6만 |
|---|
| 2025.10.22 | ₩122,775 | ₩126,128 | ₩121,662 | ₩124,706 | +1.57% | 11.1만 |
|---|
| 2025.10.21 | ₩119,503 | ₩122,762 | ₩119,503 | ₩122,037 | +2.12% | 11.3만 |
|---|
| 2025.10.20 | ₩115,855 | ₩116,633 | ₩114,715 | ₩116,137 | +0.24% | 6.9만 |
|---|
| 2025.10.17 | ₩114,434 | ₩114,796 | ₩113,428 | ₩114,407 | -0.02% | 11.7만 |
|---|
| 2025.10.16 | ₩119,369 | ₩119,771 | ₩112,315 | ₩113,414 | -4.99% | 14.5만 |
|---|
| 2025.10.15 | ₩121,420 | ₩122,292 | ₩118,738 | ₩119,543 | -1.55% | 6.1만 |
|---|
| 2025.10.14 | ₩117,652 | ₩121,367 | ₩117,652 | ₩121,192 | +3.01% | 6만 |
|---|
| 2025.10.13 | ₩117,840 | ₩118,631 | ₩116,901 | ₩118,349 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩119,798 | ₩121,353 | ₩116,365 | ₩116,660 | -2.62% | 9.3만 |
|---|