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 | ₩137,637 | ₩137,771 | ₩136,524 | ₩137,570 | -0.05% | 5.8만 |
| 2026.10.08 | ₩137,731 | ₩138,455 | ₩136,001 | ₩137,637 | -0.07% | 12.5만 |
| 2026.10.07 | ₩138,495 | ₩139,059 | ₩136,899 | ₩138,174 | -0.23% | 6.5만 |
| 2026.10.06 | ₩141,674 | ₩143,176 | ₩139,676 | ₩140,199 | -1.04% | 7.9만 |
| 2026.10.05 | ₩142,170 | ₩142,800 | ₩139,354 | ₩141,124 | -0.74% | 11.9만 |
| 2026.10.02 | ₩143,256 | ₩145,509 | ₩141,888 | ₩142,800 | -0.32% | 8만 |
| 2026.10.01 | ₩140,239 | ₩142,425 | ₩137,530 | ₩142,143 | +1.36% | 20.1만 |
| 2026.09.30 | ₩142,398 | ₩142,760 | ₩140,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,453 |
| -1.37% |
| 14.8만 |
| 2026.09.29 | ₩146,099 | ₩147,145 | ₩141,298 | ₩142,492 | -2.47% | 32.4만 |
|---|
| 2026.09.28 | ₩146,824 | ₩147,682 | ₩145,550 | ₩146,207 | -0.42% | 20.5만 |
|---|
| 2026.09.25 | ₩146,260 | ₩147,977 | ₩143,927 | ₩146,824 | +0.39% | 23.4만 |
|---|
| 2026.09.24 | ₩143,337 | ₩146,220 | ₩141,888 | ₩145,617 | +1.59% | 17.6만 |
|---|
| 2026.09.23 | ₩142,063 | ₩142,774 | ₩140,963 | ₩141,888 | -0.12% | 24.8만 |
|---|
| 2026.09.22 | ₩143,712 | ₩144,490 | ₩141,982 | ₩142,546 | -0.81% | 21.4만 |
|---|
| 2026.09.21 | ₩142,076 | ₩142,787 | ₩140,963 | ₩142,639 | +0.40% | 11.7만 |
|---|
| 2026.09.18 | ₩140,655 | ₩142,398 | ₩139,689 | ₩141,379 | +0.51% | 42.8만 |
|---|
| 2026.09.17 | ₩142,827 | ₩144,839 | ₩141,325 | ₩141,955 | -0.61% | 20.8만 |
|---|
| 2026.09.16 | ₩142,706 | ₩142,720 | ₩140,145 | ₩142,398 | -0.22% | 18.8만 |
|---|
| 2026.09.15 | ₩141,245 | ₩142,492 | ₩139,421 | ₩141,902 | +0.47% | 17.3만 |
|---|
| 2026.09.14 | ₩138,133 | ₩141,084 | ₩138,133 | ₩140,976 | +2.06% | 14.7만 |
|---|
| 2026.09.11 | ₩140,748 | ₩140,748 | ₩137,865 | ₩138,106 | -1.88% | 21.3만 |
|---|
| 2026.09.10 | ₩136,578 | ₩139,488 | ₩135,585 | ₩139,340 | +2.02% | 12.9만 |
|---|
| 2026.09.09 | ₩136,269 | ₩137,543 | ₩135,733 | ₩136,672 | +0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩138,415 | ₩139,220 | ₩136,444 | ₩137,409 | -0.73% | 7.3만 |
|---|
| 2026.09.04 | ₩139,099 | ₩140,400 | ₩138,227 | ₩138,831 | -0.19% | 10.9만 |
|---|
| 2026.09.03 | ₩140,601 | ₩142,090 | ₩139,662 | ₩139,796 | -0.57% | 5.6만 |
|---|
| 2026.09.02 | ₩137,087 | ₩140,319 | ₩137,087 | ₩139,555 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩137,369 | ₩140,078 | ₩135,532 | ₩136,444 | -0.67% | 9.6만 |
|---|
| 2026.08.31 | ₩138,750 | ₩138,750 | ₩137,114 | ₩137,369 | -1.00% | 5.4만 |
|---|
| 2026.08.28 | ₩139,139 | ₩139,877 | ₩137,369 | ₩138,844 | -0.21% | 7.6만 |
|---|
| 2026.08.27 | ₩138,227 | ₩140,668 | ₩137,127 | ₩138,697 | +0.34% | 13만 |
|---|
| 2026.08.26 | ₩138,871 | ₩139,448 | ₩138,254 | ₩138,938 | +0.05% | 8.9만 |
|---|
| 2026.08.25 | ₩140,132 | ₩140,132 | ₩138,026 | ₩138,656 | -1.05% | 6.7만 |
|---|
| 2026.08.24 | ₩140,507 | ₩141,540 | ₩139,273 | ₩139,555 | -0.68% | 6.2만 |
|---|
| 2026.08.21 | ₩139,769 | ₩141,754 | ₩137,731 | ₩140,132 | +0.26% | 8.9만 |
|---|
| 2026.08.20 | ₩137,597 | ₩138,925 | ₩136,940 | ₩138,911 | +0.96% | 6.6만 |
|---|
| 2026.08.19 | ₩142,988 | ₩144,101 | ₩137,959 | ₩138,308 | -3.27% | 5.9만 |
|---|
| 2026.08.18 | ₩144,477 | ₩144,517 | ₩142,438 | ₩143,069 | -0.97% | 4.7만 |
|---|
| 2026.08.17 | ₩144,115 | ₩144,812 | ₩143,323 | ₩144,128 | +0.01% | 5.8만 |
|---|
| 2026.08.14 | ₩144,262 | ₩145,550 | ₩143,954 | ₩144,705 | +0.31% | 4.8만 |
|---|
| 2026.08.13 | ₩143,967 | ₩145,308 | ₩143,846 | ₩144,624 | +0.46% | 9.8만 |
|---|
| 2026.08.12 | ₩143,551 | ₩144,638 | ₩142,666 | ₩143,028 | -0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩142,076 | ₩143,578 | ₩139,783 | ₩143,176 | +0.77% | 9.9만 |
|---|
| 2026.08.10 | ₩141,701 | ₩142,465 | ₩139,488 | ₩141,271 | -0.30% | 13만 |
|---|
| 2026.08.07 | ₩141,607 | ₩142,210 | ₩140,534 | ₩141,835 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩143,270 | ₩143,753 | ₩141,231 | ₩141,540 | -1.21% | 5.8만 |
|---|
| 2026.08.05 | ₩143,404 | ₩144,235 | ₩142,063 | ₩142,478 | -0.65% | 8.5만 |
|---|
| 2026.08.04 | ₩141,902 | ₩143,846 | ₩140,762 | ₩143,404 | +1.06% | 10.9만 |
|---|
| 2026.08.03 | ₩142,331 | ₩143,739 | ₩141,178 | ₩142,291 | -0.03% | 13.4만 |
|---|
| 2026.07.31 | ₩139,716 | ₩142,854 | ₩136,832 | ₩140,064 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩140,829 | ₩142,264 | ₩138,348 | ₩140,132 | -0.50% | 8만 |
|---|
| 2026.07.29 | ₩140,386 | ₩141,567 | ₩139,568 | ₩140,561 | +0.12% | 8.6만 |
|---|
| 2026.07.28 | ₩140,708 | ₩143,498 | ₩138,965 | ₩141,057 | +0.25% | 13.7만 |
|---|
| 2026.07.27 | ₩138,978 | ₩140,185 | ₩138,039 | ₩139,595 | +0.44% | 7.8만 |
|---|
| 2026.07.24 | ₩136,604 | ₩139,662 | ₩134,553 | ₩138,080 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩138,737 | ₩139,367 | ₩135,129 | ₩135,961 | -2.00% | 14.3만 |
|---|
| 2026.07.22 | ₩144,343 | ₩145,979 | ₩139,246 | ₩140,668 | -2.55% | 28.4만 |
|---|
| 2026.07.21 | ₩142,626 | ₩144,732 | ₩141,727 | ₩142,210 | -0.29% | 18.4만 |
|---|
| 2026.07.20 | ₩144,021 | ₩144,758 | ₩141,607 | ₩143,323 | -0.48% | 16.4만 |
|---|
| 2026.07.17 | ₩145,576 | ₩147,508 | ₩140,453 | ₩144,021 | -1.07% | 11.9만 |
|---|
| 2026.07.16 | ₩142,787 | ₩146,944 | ₩142,787 | ₩146,743 | +2.77% | 7.7만 |
|---|
| 2026.07.15 | ₩142,183 | ₩144,436 | ₩141,634 | ₩143,176 | +0.70% | 10.3만 |
|---|
| 2026.07.14 | ₩141,969 | ₩143,028 | ₩133,493 | ₩141,955 | -0.01% | 5.4만 |
|---|
| 2026.07.13 | ₩142,090 | ₩142,747 | ₩140,735 | ₩142,063 | -0.02% | 5.3만 |
|---|
| 2026.07.10 | ₩140,695 | ₩142,331 | ₩140,011 | ₩141,808 | +0.79% | 6.8만 |
|---|
| 2026.07.09 | ₩138,482 | ₩141,097 | ₩138,402 | ₩140,762 | +1.65% | 9.5만 |
|---|
| 2026.07.08 | ₩140,735 | ₩141,513 | ₩137,570 | ₩138,361 | -1.69% | 9.8만 |
|---|
| 2026.07.07 | ₩143,055 | ₩144,195 | ₩140,507 | ₩141,111 | -1.36% | 8.4만 |
|---|
| 2026.07.06 | ₩143,122 | ₩144,973 | ₩141,540 | ₩144,208 | +0.76% | 20.6만 |
|---|
| 2026.07.02 | ₩145,778 | ₩146,690 | ₩142,733 | ₩143,712 | -1.42% | 14.3만 |
|---|
| 2026.07.01 | ₩142,425 | ₩150,552 | ₩140,038 | ₩144,664 | +1.57% | 12.1만 |
|---|
| 2026.06.30 | ₩140,346 | ₩143,028 | ₩140,011 | ₩142,505 | +1.54% | 15.2만 |
|---|
| 2026.06.29 | ₩140,038 | ₩142,143 | ₩132,367 | ₩140,976 | +0.67% | 26.9만 |
|---|
| 2026.06.26 | ₩140,816 | ₩142,009 | ₩139,997 | ₩140,574 | -0.17% | 27.8만 |
|---|
| 2026.06.25 | ₩139,649 | ₩140,614 | ₩138,817 | ₩140,467 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩136,591 | ₩139,756 | ₩136,484 | ₩139,394 | +2.05% | 15.6만 |
|---|
| 2026.06.23 | ₩133,775 | ₩136,591 | ₩133,037 | ₩136,497 | +2.04% | 15.9만 |
|---|
| 2026.06.22 | ₩132,836 | ₩135,451 | ₩132,192 | ₩133,761 | +0.70% | 19만 |
|---|
| 2026.06.18 | ₩134,097 | ₩134,754 | ₩132,098 | ₩132,823 | -0.95% | 30.2만 |
|---|
| 2026.06.17 | ₩134,083 | ₩135,666 | ₩131,052 | ₩131,951 | -1.59% | 18.4만 |
|---|
| 2026.06.16 | ₩135,800 | ₩136,859 | ₩133,614 | ₩134,311 | -1.10% | 12.7만 |
|---|
| 2026.06.15 | ₩136,524 | ₩137,127 | ₩133,869 | ₩134,459 | -1.51% | 7.5만 |
|---|
| 2026.06.12 | ₩135,760 | ₩137,329 | ₩135,317 | ₩136,269 | +0.38% | 12.9만 |
|---|
| 2026.06.11 | ₩135,880 | ₩136,591 | ₩132,943 | ₩135,424 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩133,909 | ₩135,679 | ₩133,895 | ₩135,049 | +0.85% | 9.8만 |
|---|
| 2026.06.09 | ₩131,736 | ₩134,700 | ₩131,736 | ₩133,171 | +1.09% | 7.7만 |
|---|
| 2026.06.08 | ₩130,422 | ₩132,259 | ₩130,087 | ₩131,414 | +0.76% | 11.6만 |
|---|
| 2026.06.05 | ₩128,786 | ₩131,951 | ₩128,263 | ₩130,395 | +1.25% | 8.8만 |
|---|
| 2026.06.04 | ₩127,002 | ₩129,389 | ₩125,728 | ₩128,786 | +1.40% | 11.7만 |
|---|
| 2026.06.03 | ₩128,048 | ₩128,839 | ₩125,567 | ₩125,661 | -1.86% | 10.2만 |
|---|
| 2026.06.02 | ₩126,224 | ₩128,692 | ₩123,985 | ₩128,491 | +1.80% | 7.3만 |
|---|
| 2026.06.01 | ₩127,539 | ₩127,539 | ₩124,749 | ₩126,680 | -0.67% | 8.3만 |
|---|
| 2026.05.29 | ₩127,190 | ₩129,483 | ₩127,150 | ₩128,504 | +1.03% | 10.6만 |
|---|
| 2026.05.28 | ₩126,466 | ₩127,874 | ₩125,312 | ₩127,552 | +0.86% | 9만 |
|---|
| 2026.05.27 | ₩127,404 | ₩129,309 | ₩125,822 | ₩127,042 | -0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩127,498 | ₩128,477 | ₩126,412 | ₩127,217 | -0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩127,136 | ₩127,941 | ₩126,278 | ₩127,096 | -0.03% | 13.1만 |
|---|
| 2026.05.21 | ₩125,286 | ₩127,244 | ₩124,521 | ₩127,002 | +1.37% | 7만 |
|---|
| 2026.05.20 | ₩123,274 | ₩126,466 | ₩122,644 | ₩126,452 | +2.58% | 11.2만 |
|---|
| 2026.05.19 | ₩122,697 | ₩123,569 | ₩120,981 | ₩123,274 | +0.47% | 13.7만 |
|---|
| 2026.05.18 | ₩121,705 | ₩124,012 | ₩121,705 | ₩123,140 | +1.18% | 5.9만 |
|---|
| 2026.05.15 | ₩122,228 | ₩122,416 | ₩120,364 | ₩121,356 | -0.71% | 9.3만 |
|---|
| 2026.05.14 | ₩122,429 | ₩123,784 | ₩122,000 | ₩122,402 | -0.02% | 8.9만 |
|---|
| 2026.05.13 | ₩124,038 | ₩124,146 | ₩121,584 | ₩122,134 | -1.54% | 9.5만 |
|---|
| 2026.05.12 | ₩125,245 | ₩125,460 | ₩122,778 | ₩124,266 | -0.78% | 12.3만 |
|---|
| 2026.05.11 | ₩127,659 | ₩128,692 | ₩124,642 | ₩125,433 | -1.74% | 9.6만 |
|---|
| 2026.05.08 | ₩127,029 | ₩128,182 | ₩126,734 | ₩127,458 | +0.34% | 9.9만 |
|---|
| 2026.05.07 | ₩128,947 | ₩129,979 | ₩126,922 | ₩127,029 | -1.49% | 8.7만 |
|---|
| 2026.05.06 | ₩129,081 | ₩130,154 | ₩128,263 | ₩128,853 | -0.18% | 6.7만 |
|---|
| 2026.05.05 | ₩127,351 | ₩129,376 | ₩126,801 | ₩128,424 | +0.84% | 13.1만 |
|---|
| 2026.05.04 | ₩127,297 | ₩129,000 | ₩125,433 | ₩127,150 | -0.12% | 15.6만 |
|---|
| 2026.05.01 | ₩127,311 | ₩129,148 | ₩125,795 | ₩128,035 | +0.57% | 11.8만 |
|---|
| 2026.04.30 | ₩125,031 | ₩127,968 | ₩124,856 | ₩127,042 | +1.61% | 13.5만 |
|---|
| 2026.04.29 | ₩127,874 | ₩127,874 | ₩124,910 | ₩125,822 | -1.60% | 12.6만 |
|---|
| 2026.04.28 | ₩128,129 | ₩130,154 | ₩127,150 | ₩128,598 | +0.37% | 7.3만 |
|---|
| 2026.04.27 | ₩125,795 | ₩128,611 | ₩125,795 | ₩127,498 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩126,989 | ₩128,249 | ₩124,950 | ₩125,393 | -1.26% | 10.9만 |
|---|
| 2026.04.23 | ₩126,198 | ₩129,926 | ₩125,554 | ₩127,364 | +0.92% | 11.2만 |
|---|
| 2026.04.22 | ₩126,425 | ₩127,404 | ₩123,824 | ₩125,540 | -0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩128,223 | ₩128,746 | ₩126,104 | ₩126,117 | -1.64% | 14.2만 |
|---|
| 2026.04.20 | ₩128,263 | ₩129,336 | ₩127,928 | ₩128,679 | +0.32% | 11.9만 |
|---|
| 2026.04.17 | ₩127,807 | ₩130,690 | ₩125,084 | ₩128,370 | +0.44% | 8.6만 |
|---|
| 2026.04.16 | ₩125,916 | ₩127,431 | ₩125,876 | ₩126,613 | +0.55% | 6.2만 |
|---|
| 2026.04.15 | ₩127,016 | ₩127,083 | ₩125,862 | ₩126,519 | -0.39% | 5.3만 |
|---|
| 2026.04.14 | ₩126,278 | ₩127,767 | ₩124,830 | ₩127,270 | +0.79% | 5.6만 |
|---|
| 2026.04.13 | ₩125,393 | ₩127,096 | ₩123,958 | ₩126,747 | +1.08% | 6.5만 |
|---|
| 2026.04.10 | ₩126,707 | ₩127,203 | ₩124,923 | ₩125,621 | -0.86% | 4.4만 |
|---|
| 2026.04.09 | ₩123,596 | ₩127,257 | ₩123,033 | ₩127,002 | +2.76% | 8.2만 |
|---|
| 2026.04.08 | ₩124,481 | ₩125,487 | ₩124,119 | ₩124,387 | -0.08% | 9.8만 |
|---|
| 2026.04.07 | ₩122,308 | ₩123,515 | ₩119,774 | ₩122,550 | +0.20% | 12.2만 |
|---|
| 2026.04.06 | ₩121,852 | ₩124,803 | ₩120,766 | ₩123,542 | +1.39% | 10.7만 |
|---|
| 2026.04.02 | ₩121,852 | ₩122,429 | ₩120,377 | ₩122,295 | +0.36% | 7.9만 |
|---|
| 2026.04.01 | ₩121,624 | ₩124,199 | ₩121,624 | ₩122,965 | +1.10% | 8.1만 |
|---|
| 2026.03.31 | ₩121,799 | ₩121,852 | ₩119,988 | ₩121,624 | -0.14% | 9.1만 |
|---|
| 2026.03.30 | ₩120,887 | ₩122,295 | ₩120,256 | ₩120,444 | -0.37% | 10.8만 |
|---|
| 2026.03.27 | ₩119,774 | ₩121,302 | ₩119,117 | ₩119,854 | +0.07% | 8.5만 |
|---|
| 2026.03.26 | ₩119,412 | ₩121,142 | ₩119,224 | ₩120,525 | +0.93% | 6.4만 |
|---|
| 2026.03.25 | ₩120,672 | ₩121,235 | ₩119,103 | ₩119,948 | -0.60% | 6.4만 |
|---|
| 2026.03.24 | ₩118,513 | ₩121,437 | ₩118,017 | ₩119,774 | +1.06% | 6.3만 |
|---|
| 2026.03.23 | ₩119,881 | ₩121,839 | ₩118,567 | ₩119,344 | -0.45% | 12만 |
|---|
| 2026.03.20 | ₩119,117 | ₩119,519 | ₩117,400 | ₩117,467 | -1.38% | 38.8만 |
|---|
| 2026.03.19 | ₩116,770 | ₩119,733 | ₩115,710 | ₩119,117 | +2.01% | 12.3만 |
|---|
| 2026.03.18 | ₩118,795 | ₩120,028 | ₩116,354 | ₩117,065 | -1.46% | 24.4만 |
|---|
| 2026.03.17 | ₩120,297 | ₩121,061 | ₩118,754 | ₩119,854 | -0.37% | 12.8만 |
|---|
| 2026.03.16 | ₩119,800 | ₩120,994 | ₩119,291 | ₩119,505 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩120,484 | ₩121,075 | ₩118,191 | ₩119,358 | -0.93% | 11.2만 |
|---|
| 2026.03.12 | ₩117,024 | ₩120,565 | ₩115,992 | ₩119,908 | +2.46% | 12만 |
|---|
| 2026.03.11 | ₩118,285 | ₩119,157 | ₩117,145 | ₩118,687 | +0.34% | 11.3만 |
|---|
| 2026.03.10 | ₩118,446 | ₩121,504 | ₩117,454 | ₩119,049 | +0.51% | 11.6만 |
|---|
| 2026.03.09 | ₩117,614 | ₩119,398 | ₩114,999 | ₩118,674 | +0.90% | 10.9만 |
|---|
| 2026.03.06 | ₩118,365 | ₩119,452 | ₩116,810 | ₩118,996 | +0.53% | 12.7만 |
|---|
| 2026.03.05 | ₩119,881 | ₩120,699 | ₩118,446 | ₩120,511 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩120,619 | ₩121,893 | ₩119,894 | ₩121,048 | +0.36% | 6.1만 |
|---|
| 2026.03.03 | ₩118,339 | ₩121,249 | ₩117,614 | ₩120,270 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩116,099 | ₩121,209 | ₩114,691 | ₩119,881 | +3.26% | 13.8만 |
|---|
| 2026.02.27 | ₩120,096 | ₩120,096 | ₩116,407 | ₩117,641 | -2.04% | 13.3만 |
|---|
| 2026.02.26 | ₩122,939 | ₩123,851 | ₩119,452 | ₩121,732 | -0.98% | 6만 |
|---|
| 2026.02.25 | ₩120,350 | ₩122,670 | ₩117,977 | ₩122,228 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩119,358 | ₩119,961 | ₩115,388 | ₩119,452 | +0.08% | 11만 |
|---|
| 2026.02.23 | ₩123,408 | ₩123,649 | ₩119,237 | ₩120,565 | -2.30% | 11.6만 |
|---|
| 2026.02.20 | ₩123,569 | ₩124,307 | ₩121,302 | ₩123,663 | +0.08% | 7.5만 |
|---|
| 2026.02.19 | ₩122,939 | ₩124,146 | ₩122,670 | ₩123,569 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩122,737 | ₩124,709 | ₩122,711 | ₩123,609 | +0.71% | 7.5만 |
|---|
| 2026.02.17 | ₩122,094 | ₩123,676 | ₩121,383 | ₩123,207 | +0.91% | 5.3만 |
|---|
| 2026.02.13 | ₩120,243 | ₩122,214 | ₩119,559 | ₩121,919 | +1.39% | 5.5만 |
|---|
| 2026.02.12 | ₩120,297 | ₩121,410 | ₩118,714 | ₩120,243 | -0.04% | 7.6만 |
|---|
| 2026.02.11 | ₩121,450 | ₩123,569 | ₩119,492 | ₩119,894 | -1.28% | 7.7만 |
|---|
| 2026.02.10 | ₩120,538 | ₩122,013 | ₩120,538 | ₩120,672 | +0.11% | 6.6만 |
|---|
| 2026.02.09 | ₩122,295 | ₩123,408 | ₩120,753 | ₩121,007 | -1.05% | 4.7만 |
|---|
| 2026.02.06 | ₩122,174 | ₩122,952 | ₩121,249 | ₩122,295 | +0.10% | 9.9만 |
|---|
| 2026.02.05 | ₩120,136 | ₩122,174 | ₩116,340 | ₩121,061 | +0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩117,869 | ₩120,847 | ₩117,588 | ₩119,988 | +1.80% | 17.4만 |
|---|
| 2026.02.03 | ₩117,024 | ₩120,954 | ₩115,992 | ₩117,024 | 0.00% | 10.2만 |
|---|
| 2026.02.02 | ₩114,610 | ₩119,090 | ₩113,645 | ₩117,400 | +2.43% | 12.2만 |
|---|
| 2026.01.30 | ₩112,237 | ₩115,563 | ₩112,237 | ₩115,026 | +2.49% | 12.7만 |
|---|
| 2026.01.29 | ₩111,700 | ₩113,055 | ₩110,936 | ₩112,451 | +0.67% | 16.7만 |
|---|
| 2026.01.28 | ₩113,457 | ₩114,396 | ₩110,829 | ₩110,936 | -2.22% | 10.9만 |
|---|
| 2026.01.27 | ₩112,156 | ₩114,463 | ₩111,419 | ₩113,310 | +1.03% | 13.5만 |
|---|
| 2026.01.26 | ₩111,352 | ₩113,242 | ₩109,300 | ₩112,035 | +0.61% | 16.4만 |
|---|
| 2026.01.23 | ₩122,577 | ₩127,203 | ₩112,129 | ₩112,277 | -8.40% | 16.2만 |
|---|
| 2026.01.22 | ₩131,978 | ₩131,978 | ₩119,760 | ₩123,663 | -6.30% | 24.1만 |
|---|
| 2026.01.21 | ₩130,985 | ₩133,882 | ₩130,744 | ₩132,970 | +1.52% | 7.9만 |
|---|
| 2026.01.20 | ₩127,928 | ₩130,610 | ₩127,780 | ₩129,993 | +1.61% | 7.3만 |
|---|
| 2026.01.16 | ₩130,382 | ₩130,382 | ₩127,351 | ₩129,738 | -0.49% | 12.2만 |
|---|
| 2026.01.15 | ₩128,169 | ₩130,851 | ₩125,983 | ₩130,502 | +1.82% | 14.3만 |
|---|
| 2026.01.14 | ₩128,249 | ₩129,604 | ₩127,364 | ₩127,807 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩129,845 | ₩130,154 | ₩127,270 | ₩127,954 | -1.46% | 5만 |
|---|
| 2026.01.12 | ₩129,564 | ₩130,757 | ₩129,215 | ₩129,939 | +0.29% | 5.7만 |
|---|
| 2026.01.09 | ₩131,374 | ₩132,903 | ₩129,483 | ₩130,449 | -0.70% | 7.4만 |
|---|
| 2026.01.08 | ₩126,613 | ₩131,468 | ₩126,613 | ₩131,428 | +3.80% | 7만 |
|---|
| 2026.01.07 | ₩127,016 | ₩128,236 | ₩125,393 | ₩127,311 | +0.23% | 7.1만 |
|---|
| 2026.01.06 | ₩127,485 | ₩127,793 | ₩126,332 | ₩127,592 | +0.08% | 6.4만 |
|---|
| 2026.01.05 | ₩128,665 | ₩131,227 | ₩128,665 | ₩128,893 | +0.18% | 6.3만 |
|---|
| 2026.01.02 | ₩127,834 | ₩129,711 | ₩126,372 | ₩128,665 | +0.65% | 9.7만 |
|---|
| 2025.12.31 | ₩132,018 | ₩132,018 | ₩125,970 | ₩126,640 | -4.07% | 25.1만 |
|---|
| 2025.12.30 | ₩132,796 | ₩132,796 | ₩130,784 | ₩131,548 | -0.94% | 8.9만 |
|---|
| 2025.12.29 | ₩132,782 | ₩133,359 | ₩131,535 | ₩132,823 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩133,533 | ₩134,190 | ₩131,991 | ₩132,742 | -0.59% | 3.8만 |
|---|
| 2025.12.24 | ₩132,890 | ₩134,016 | ₩132,782 | ₩133,265 | +0.28% | 3.2만 |
|---|
| 2025.12.23 | ₩133,641 | ₩134,700 | ₩132,648 | ₩133,091 | -0.41% | 4.5만 |
|---|
| 2025.12.22 | ₩134,539 | ₩135,183 | ₩133,681 | ₩134,003 | -0.40% | 6.5만 |
|---|
| 2025.12.19 | ₩136,832 | ₩136,832 | ₩134,204 | ₩134,646 | -1.60% | 20.2만 |
|---|
| 2025.12.18 | ₩135,304 | ₩138,200 | ₩134,271 | ₩137,396 | +1.55% | 8.7만 |
|---|
| 2025.12.17 | ₩133,091 | ₩135,196 | ₩132,943 | ₩134,338 | +0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩135,491 | ₩136,229 | ₩133,118 | ₩133,372 | -1.56% | 9.3만 |
|---|
| 2025.12.15 | ₩134,432 | ₩136,028 | ₩133,989 | ₩135,116 | +0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩132,380 | ₩135,491 | ₩130,637 | ₩134,231 | +1.40% | 10.7만 |
|---|
| 2025.12.11 | ₩130,127 | ₩132,608 | ₩130,087 | ₩131,200 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩127,928 | ₩131,106 | ₩125,943 | ₩130,194 | +1.77% | 9.4만 |
|---|
| 2025.12.09 | ₩127,109 | ₩128,665 | ₩126,868 | ₩126,935 | -0.14% | 4.1만 |
|---|
| 2025.12.08 | ₩126,814 | ₩128,692 | ₩126,680 | ₩127,042 | +0.18% | 7.6만 |
|---|
| 2025.12.05 | ₩127,472 | ₩127,941 | ₩125,983 | ₩126,184 | -1.01% | 5.7만 |
|---|
| 2025.12.04 | ₩127,941 | ₩128,343 | ₩126,881 | ₩127,700 | -0.19% | 5.5만 |
|---|
| 2025.12.03 | ₩127,404 | ₩128,907 | ₩126,519 | ₩127,941 | +0.42% | 7.7만 |
|---|
| 2025.12.02 | ₩129,282 | ₩130,288 | ₩126,291 | ₩126,788 | -1.93% | 5만 |
|---|
| 2025.12.01 | ₩125,674 | ₩129,094 | ₩123,944 | ₩128,679 | +2.39% | 12.6만 |
|---|
| 2025.11.28 | ₩126,868 | ₩127,619 | ₩126,533 | ₩126,613 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩127,016 | ₩128,746 | ₩126,023 | ₩127,244 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩124,749 | ₩127,834 | ₩124,749 | ₩127,632 | +2.31% | 8.8만 |
|---|
| 2025.11.24 | ₩124,856 | ₩126,104 | ₩122,979 | ₩124,105 | -0.60% | 5.5만 |
|---|
| 2025.11.21 | ₩121,665 | ₩126,130 | ₩121,584 | ₩124,588 | +2.40% | 11.6만 |
|---|
| 2025.11.20 | ₩122,188 | ₩123,690 | ₩121,316 | ₩121,638 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩121,396 | ₩122,214 | ₩120,163 | ₩121,678 | +0.23% | 5.3만 |
|---|
| 2025.11.18 | ₩119,559 | ₩122,670 | ₩119,210 | ₩120,592 | +0.86% | 4.8만 |
|---|
| 2025.11.17 | ₩122,496 | ₩123,153 | ₩119,747 | ₩120,283 | -1.81% | 8.6만 |
|---|
| 2025.11.14 | ₩122,751 | ₩123,918 | ₩121,651 | ₩122,362 | -0.32% | 5.9만 |
|---|
| 2025.11.13 | ₩123,596 | ₩125,004 | ₩122,737 | ₩123,207 | -0.31% | 5.3만 |
|---|
| 2025.11.12 | ₩124,079 | ₩125,004 | ₩123,877 | ₩123,877 | -0.16% | 5.5만 |
|---|
| 2025.11.11 | ₩123,274 | ₩124,521 | ₩122,362 | ₩123,770 | +0.40% | 5.4만 |
|---|
| 2025.11.10 | ₩123,623 | ₩124,333 | ₩122,644 | ₩123,354 | -0.22% | 5만 |
|---|
| 2025.11.07 | ₩121,517 | ₩122,845 | ₩120,994 | ₩122,818 | +1.07% | 5.7만 |
|---|
| 2025.11.06 | ₩121,557 | ₩122,228 | ₩120,954 | ₩121,356 | -0.17% | 6.3만 |
|---|
| 2025.11.05 | ₩122,214 | ₩123,596 | ₩121,651 | ₩122,255 | +0.03% | 9.6만 |
|---|
| 2025.11.04 | ₩121,638 | ₩122,657 | ₩120,766 | ₩121,933 | +0.24% | 6.2만 |
|---|
| 2025.11.03 | ₩120,417 | ₩122,013 | ₩119,331 | ₩121,986 | +1.30% | 8.7만 |
|---|
| 2025.10.31 | ₩120,847 | ₩122,013 | ₩120,163 | ₩121,034 | +0.16% | 7.7만 |
|---|
| 2025.10.30 | ₩120,873 | ₩122,858 | ₩120,712 | ₩121,732 | +0.71% | 6.3만 |
|---|
| 2025.10.29 | ₩123,381 | ₩124,186 | ₩120,082 | ₩121,383 | -1.62% | 10.7만 |
|---|
| 2025.10.28 | ₩124,736 | ₩125,004 | ₩118,084 | ₩124,038 | -0.56% | 5.9만 |
|---|
| 2025.10.27 | ₩124,991 | ₩125,983 | ₩123,824 | ₩125,286 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩123,623 | ₩125,460 | ₩123,609 | ₩124,843 | +0.99% | 7.6만 |
|---|
| 2025.10.23 | ₩123,864 | ₩124,333 | ₩122,885 | ₩123,113 | -0.61% | 8.6만 |
|---|
| 2025.10.22 | ₩122,778 | ₩126,130 | ₩121,665 | ₩124,709 | +1.57% | 11.1만 |
|---|
| 2025.10.21 | ₩119,505 | ₩122,764 | ₩119,505 | ₩122,040 | +2.12% | 11.3만 |
|---|
| 2025.10.20 | ₩115,858 | ₩116,635 | ₩114,718 | ₩116,139 | +0.24% | 6.9만 |
|---|
| 2025.10.17 | ₩114,436 | ₩114,798 | ₩113,430 | ₩114,409 | -0.02% | 11.7만 |
|---|
| 2025.10.16 | ₩119,371 | ₩119,774 | ₩112,317 | ₩113,417 | -4.99% | 14.5만 |
|---|
| 2025.10.15 | ₩121,423 | ₩122,295 | ₩118,741 | ₩119,546 | -1.55% | 6.1만 |
|---|
| 2025.10.14 | ₩117,655 | ₩121,370 | ₩117,655 | ₩121,195 | +3.01% | 6만 |
|---|
| 2025.10.13 | ₩117,842 | ₩118,634 | ₩116,904 | ₩118,352 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩119,800 | ₩121,356 | ₩116,367 | ₩116,662 | -2.62% | 9.3만 |
|---|