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 | ₩137,526 | ₩137,660 | ₩136,414 | ₩137,459 | -0.05% | 5.8만 |
| 2026.10.08 | ₩137,620 | ₩138,344 | ₩135,891 | ₩137,526 | -0.07% | 12.5만 |
| 2026.10.07 | ₩138,384 | ₩138,947 | ₩136,789 | ₩138,062 | -0.23% | 6.5만 |
| 2026.10.06 | ₩141,560 | ₩143,061 | ₩139,563 | ₩140,086 | -1.04% | 7.9만 |
| 2026.10.05 | ₩142,056 | ₩142,685 | ₩139,241 | ₩141,010 | -0.74% | 11.9만 |
| 2026.10.02 | ₩143,141 | ₩145,392 | ₩141,774 | ₩142,685 | -0.32% | 8만 |
| 2026.10.01 | ₩140,126 | ₩142,310 | ₩137,419 | ₩142,029 | +1.36% | 20.1만 |
| 2026.09.30 | ₩142,283 | ₩142,645 | ₩140,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,340 |
| -1.37% |
| 14.8만 |
| 2026.09.29 | ₩145,982 | ₩147,027 | ₩141,185 | ₩142,377 | -2.47% | 32.4만 |
|---|
| 2026.09.28 | ₩146,705 | ₩147,563 | ₩145,432 | ₩146,089 | -0.42% | 20.5만 |
|---|
| 2026.09.25 | ₩146,143 | ₩147,858 | ₩143,811 | ₩146,705 | +0.39% | 23.4만 |
|---|
| 2026.09.24 | ₩143,221 | ₩146,102 | ₩141,774 | ₩145,499 | +1.59% | 17.6만 |
|---|
| 2026.09.23 | ₩141,948 | ₩142,659 | ₩140,850 | ₩141,774 | -0.12% | 24.8만 |
|---|
| 2026.09.22 | ₩143,597 | ₩144,374 | ₩141,868 | ₩142,431 | -0.81% | 21.4만 |
|---|
| 2026.09.21 | ₩141,962 | ₩142,672 | ₩140,850 | ₩142,525 | +0.40% | 11.7만 |
|---|
| 2026.09.18 | ₩140,541 | ₩142,283 | ₩139,576 | ₩141,265 | +0.51% | 42.8만 |
|---|
| 2026.09.17 | ₩142,712 | ₩144,722 | ₩141,211 | ₩141,841 | -0.61% | 20.8만 |
|---|
| 2026.09.16 | ₩142,592 | ₩142,605 | ₩140,032 | ₩142,283 | -0.22% | 18.8만 |
|---|
| 2026.09.15 | ₩141,131 | ₩142,377 | ₩139,308 | ₩141,788 | +0.47% | 17.3만 |
|---|
| 2026.09.14 | ₩138,022 | ₩140,970 | ₩138,022 | ₩140,863 | +2.06% | 14.7만 |
|---|
| 2026.09.11 | ₩140,635 | ₩140,635 | ₩137,754 | ₩137,995 | -1.88% | 21.3만 |
|---|
| 2026.09.10 | ₩136,468 | ₩139,375 | ₩135,476 | ₩139,228 | +2.02% | 12.9만 |
|---|
| 2026.09.09 | ₩136,159 | ₩137,432 | ₩135,623 | ₩136,561 | +0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩138,303 | ₩139,107 | ₩136,334 | ₩137,298 | -0.73% | 7.3만 |
|---|
| 2026.09.04 | ₩138,987 | ₩140,287 | ₩138,116 | ₩138,719 | -0.19% | 10.9만 |
|---|
| 2026.09.03 | ₩140,488 | ₩141,975 | ₩139,550 | ₩139,684 | -0.57% | 5.6만 |
|---|
| 2026.09.02 | ₩136,977 | ₩140,206 | ₩136,977 | ₩139,442 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩137,258 | ₩139,965 | ₩135,422 | ₩136,334 | -0.67% | 9.6만 |
|---|
| 2026.08.31 | ₩138,638 | ₩138,638 | ₩137,004 | ₩137,258 | -1.00% | 5.4만 |
|---|
| 2026.08.28 | ₩139,027 | ₩139,764 | ₩137,258 | ₩138,732 | -0.21% | 7.6만 |
|---|
| 2026.08.27 | ₩138,116 | ₩140,555 | ₩137,017 | ₩138,585 | +0.34% | 13만 |
|---|
| 2026.08.26 | ₩138,759 | ₩139,335 | ₩138,143 | ₩138,826 | +0.05% | 8.9만 |
|---|
| 2026.08.25 | ₩140,019 | ₩140,019 | ₩137,915 | ₩138,545 | -1.05% | 6.7만 |
|---|
| 2026.08.24 | ₩140,394 | ₩141,426 | ₩139,161 | ₩139,442 | -0.68% | 6.2만 |
|---|
| 2026.08.21 | ₩139,657 | ₩141,640 | ₩137,620 | ₩140,019 | +0.26% | 8.9만 |
|---|
| 2026.08.20 | ₩137,486 | ₩138,813 | ₩136,829 | ₩138,799 | +0.96% | 6.6만 |
|---|
| 2026.08.19 | ₩142,873 | ₩143,985 | ₩137,848 | ₩138,196 | -3.27% | 5.9만 |
|---|
| 2026.08.18 | ₩144,360 | ₩144,401 | ₩142,324 | ₩142,953 | -0.97% | 4.7만 |
|---|
| 2026.08.17 | ₩143,999 | ₩144,695 | ₩143,208 | ₩144,012 | +0.01% | 5.8만 |
|---|
| 2026.08.14 | ₩144,146 | ₩145,432 | ₩143,838 | ₩144,588 | +0.31% | 4.8만 |
|---|
| 2026.08.13 | ₩143,851 | ₩145,191 | ₩143,731 | ₩144,508 | +0.46% | 9.8만 |
|---|
| 2026.08.12 | ₩143,436 | ₩144,521 | ₩142,551 | ₩142,913 | -0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩141,962 | ₩143,463 | ₩139,670 | ₩143,061 | +0.77% | 9.9만 |
|---|
| 2026.08.10 | ₩141,587 | ₩142,350 | ₩139,375 | ₩141,158 | -0.30% | 13만 |
|---|
| 2026.08.07 | ₩141,493 | ₩142,096 | ₩140,421 | ₩141,721 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩143,154 | ₩143,637 | ₩141,118 | ₩141,426 | -1.21% | 5.8만 |
|---|
| 2026.08.05 | ₩143,288 | ₩144,119 | ₩141,948 | ₩142,364 | -0.65% | 8.5만 |
|---|
| 2026.08.04 | ₩141,788 | ₩143,731 | ₩140,648 | ₩143,288 | +1.06% | 10.9만 |
|---|
| 2026.08.03 | ₩142,216 | ₩143,623 | ₩141,064 | ₩142,176 | -0.03% | 13.4만 |
|---|
| 2026.07.31 | ₩139,603 | ₩142,739 | ₩136,722 | ₩139,952 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩140,716 | ₩142,149 | ₩138,236 | ₩140,019 | -0.50% | 8만 |
|---|
| 2026.07.29 | ₩140,273 | ₩141,453 | ₩139,456 | ₩140,447 | +0.12% | 8.6만 |
|---|
| 2026.07.28 | ₩140,595 | ₩143,382 | ₩138,853 | ₩140,943 | +0.25% | 13.7만 |
|---|
| 2026.07.27 | ₩138,866 | ₩140,072 | ₩137,928 | ₩139,483 | +0.44% | 7.8만 |
|---|
| 2026.07.24 | ₩136,494 | ₩139,550 | ₩134,444 | ₩137,968 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩138,625 | ₩139,255 | ₩135,020 | ₩135,851 | -2.00% | 14.3만 |
|---|
| 2026.07.22 | ₩144,226 | ₩145,861 | ₩139,134 | ₩140,555 | -2.55% | 28.4만 |
|---|
| 2026.07.21 | ₩142,511 | ₩144,615 | ₩141,613 | ₩142,096 | -0.29% | 18.4만 |
|---|
| 2026.07.20 | ₩143,905 | ₩144,642 | ₩141,493 | ₩143,208 | -0.48% | 16.4만 |
|---|
| 2026.07.17 | ₩145,459 | ₩147,389 | ₩140,340 | ₩143,905 | -1.07% | 11.9만 |
|---|
| 2026.07.16 | ₩142,672 | ₩146,826 | ₩142,672 | ₩146,625 | +2.77% | 7.7만 |
|---|
| 2026.07.15 | ₩142,069 | ₩144,320 | ₩141,520 | ₩143,061 | +0.70% | 10.3만 |
|---|
| 2026.07.14 | ₩141,855 | ₩142,913 | ₩133,386 | ₩141,841 | -0.01% | 5.4만 |
|---|
| 2026.07.13 | ₩141,975 | ₩142,632 | ₩140,622 | ₩141,948 | -0.02% | 5.3만 |
|---|
| 2026.07.10 | ₩140,582 | ₩142,216 | ₩139,898 | ₩141,694 | +0.79% | 6.8만 |
|---|
| 2026.07.09 | ₩138,370 | ₩140,984 | ₩138,290 | ₩140,648 | +1.65% | 9.5만 |
|---|
| 2026.07.08 | ₩140,622 | ₩141,399 | ₩137,459 | ₩138,250 | -1.69% | 9.8만 |
|---|
| 2026.07.07 | ₩142,940 | ₩144,079 | ₩140,394 | ₩140,997 | -1.36% | 8.4만 |
|---|
| 2026.07.06 | ₩143,007 | ₩144,856 | ₩141,426 | ₩144,092 | +0.76% | 20.6만 |
|---|
| 2026.07.02 | ₩145,660 | ₩146,571 | ₩142,618 | ₩143,597 | -1.42% | 14.3만 |
|---|
| 2026.07.01 | ₩142,310 | ₩150,431 | ₩139,925 | ₩144,548 | +1.57% | 12.1만 |
|---|
| 2026.06.30 | ₩140,233 | ₩142,913 | ₩139,898 | ₩142,391 | +1.54% | 15.2만 |
|---|
| 2026.06.29 | ₩139,925 | ₩142,029 | ₩132,260 | ₩140,863 | +0.67% | 26.9만 |
|---|
| 2026.06.26 | ₩140,702 | ₩141,895 | ₩139,885 | ₩140,461 | -0.17% | 27.8만 |
|---|
| 2026.06.25 | ₩139,536 | ₩140,501 | ₩138,705 | ₩140,354 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩136,481 | ₩139,643 | ₩136,374 | ₩139,282 | +2.05% | 15.6만 |
|---|
| 2026.06.23 | ₩133,667 | ₩136,481 | ₩132,930 | ₩136,387 | +2.04% | 15.9만 |
|---|
| 2026.06.22 | ₩132,729 | ₩135,342 | ₩132,086 | ₩133,654 | +0.70% | 19만 |
|---|
| 2026.06.18 | ₩133,989 | ₩134,645 | ₩131,992 | ₩132,716 | -0.95% | 30.2만 |
|---|
| 2026.06.17 | ₩133,975 | ₩135,556 | ₩130,947 | ₩131,845 | -1.59% | 18.4만 |
|---|
| 2026.06.16 | ₩135,690 | ₩136,749 | ₩133,506 | ₩134,203 | -1.10% | 12.7만 |
|---|
| 2026.06.15 | ₩136,414 | ₩137,017 | ₩133,761 | ₩134,350 | -1.51% | 7.5만 |
|---|
| 2026.06.12 | ₩135,650 | ₩137,218 | ₩135,208 | ₩136,159 | +0.38% | 12.9만 |
|---|
| 2026.06.11 | ₩135,771 | ₩136,481 | ₩132,836 | ₩135,315 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩133,801 | ₩135,570 | ₩133,788 | ₩134,940 | +0.85% | 9.8만 |
|---|
| 2026.06.09 | ₩131,630 | ₩134,592 | ₩131,630 | ₩133,064 | +1.09% | 7.7만 |
|---|
| 2026.06.08 | ₩130,317 | ₩132,153 | ₩129,982 | ₩131,309 | +0.76% | 11.6만 |
|---|
| 2026.06.05 | ₩128,682 | ₩131,845 | ₩128,160 | ₩130,290 | +1.25% | 8.8만 |
|---|
| 2026.06.04 | ₩126,900 | ₩129,285 | ₩125,627 | ₩128,682 | +1.40% | 11.7만 |
|---|
| 2026.06.03 | ₩127,945 | ₩128,736 | ₩125,466 | ₩125,560 | -1.86% | 10.2만 |
|---|
| 2026.06.02 | ₩126,123 | ₩128,588 | ₩123,885 | ₩128,387 | +1.80% | 7.3만 |
|---|
| 2026.06.01 | ₩127,436 | ₩127,436 | ₩124,649 | ₩126,578 | -0.67% | 8.3만 |
|---|
| 2026.05.29 | ₩127,087 | ₩129,379 | ₩127,047 | ₩128,401 | +1.03% | 10.6만 |
|---|
| 2026.05.28 | ₩126,364 | ₩127,771 | ₩125,211 | ₩127,449 | +0.86% | 9만 |
|---|
| 2026.05.27 | ₩127,302 | ₩129,205 | ₩125,721 | ₩126,940 | -0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩127,396 | ₩128,374 | ₩126,310 | ₩127,114 | -0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩127,034 | ₩127,838 | ₩126,176 | ₩126,994 | -0.03% | 13.1만 |
|---|
| 2026.05.21 | ₩125,185 | ₩127,141 | ₩124,421 | ₩126,900 | +1.37% | 7만 |
|---|
| 2026.05.20 | ₩123,175 | ₩126,364 | ₩122,545 | ₩126,350 | +2.58% | 11.2만 |
|---|
| 2026.05.19 | ₩122,598 | ₩123,469 | ₩120,883 | ₩123,175 | +0.47% | 13.7만 |
|---|
| 2026.05.18 | ₩121,607 | ₩123,912 | ₩121,607 | ₩123,041 | +1.18% | 5.9만 |
|---|
| 2026.05.15 | ₩122,129 | ₩122,317 | ₩120,267 | ₩121,258 | -0.71% | 9.3만 |
|---|
| 2026.05.14 | ₩122,330 | ₩123,684 | ₩121,902 | ₩122,304 | -0.02% | 8.9만 |
|---|
| 2026.05.13 | ₩123,938 | ₩124,046 | ₩121,486 | ₩122,036 | -1.54% | 9.5만 |
|---|
| 2026.05.12 | ₩125,144 | ₩125,359 | ₩122,679 | ₩124,166 | -0.78% | 12.3만 |
|---|
| 2026.05.11 | ₩127,557 | ₩128,588 | ₩124,541 | ₩125,332 | -1.74% | 9.6만 |
|---|
| 2026.05.08 | ₩126,927 | ₩128,079 | ₩126,632 | ₩127,356 | +0.34% | 9.9만 |
|---|
| 2026.05.07 | ₩128,843 | ₩129,875 | ₩126,819 | ₩126,927 | -1.49% | 8.7만 |
|---|
| 2026.05.06 | ₩128,977 | ₩130,049 | ₩128,160 | ₩128,749 | -0.18% | 6.7만 |
|---|
| 2026.05.05 | ₩127,248 | ₩129,272 | ₩126,699 | ₩128,320 | +0.84% | 13.1만 |
|---|
| 2026.05.04 | ₩127,195 | ₩128,897 | ₩125,332 | ₩127,047 | -0.12% | 15.6만 |
|---|
| 2026.05.01 | ₩127,208 | ₩129,044 | ₩125,694 | ₩127,932 | +0.57% | 11.8만 |
|---|
| 2026.04.30 | ₩124,930 | ₩127,865 | ₩124,756 | ₩126,940 | +1.61% | 13.5만 |
|---|
| 2026.04.29 | ₩127,771 | ₩127,771 | ₩124,809 | ₩125,721 | -1.60% | 12.6만 |
|---|
| 2026.04.28 | ₩128,026 | ₩130,049 | ₩127,047 | ₩128,495 | +0.37% | 7.3만 |
|---|
| 2026.04.27 | ₩125,694 | ₩128,508 | ₩125,694 | ₩127,396 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩126,886 | ₩128,146 | ₩124,850 | ₩125,292 | -1.26% | 10.9만 |
|---|
| 2026.04.23 | ₩126,096 | ₩129,821 | ₩125,453 | ₩127,262 | +0.92% | 11.2만 |
|---|
| 2026.04.22 | ₩126,324 | ₩127,302 | ₩123,724 | ₩125,439 | -0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩128,119 | ₩128,642 | ₩126,002 | ₩126,015 | -1.64% | 14.2만 |
|---|
| 2026.04.20 | ₩128,160 | ₩129,232 | ₩127,825 | ₩128,575 | +0.32% | 11.9만 |
|---|
| 2026.04.17 | ₩127,704 | ₩130,585 | ₩124,984 | ₩128,267 | +0.44% | 8.6만 |
|---|
| 2026.04.16 | ₩125,814 | ₩127,329 | ₩125,774 | ₩126,511 | +0.55% | 6.2만 |
|---|
| 2026.04.15 | ₩126,913 | ₩126,980 | ₩125,761 | ₩126,417 | -0.39% | 5.3만 |
|---|
| 2026.04.14 | ₩126,176 | ₩127,664 | ₩124,729 | ₩127,168 | +0.79% | 5.6만 |
|---|
| 2026.04.13 | ₩125,292 | ₩126,994 | ₩123,858 | ₩126,645 | +1.08% | 6.5만 |
|---|
| 2026.04.10 | ₩126,605 | ₩127,101 | ₩124,823 | ₩125,520 | -0.86% | 4.4만 |
|---|
| 2026.04.09 | ₩123,496 | ₩127,154 | ₩122,933 | ₩126,900 | +2.76% | 8.2만 |
|---|
| 2026.04.08 | ₩124,381 | ₩125,386 | ₩124,019 | ₩124,287 | -0.08% | 9.8만 |
|---|
| 2026.04.07 | ₩122,210 | ₩123,416 | ₩119,677 | ₩122,451 | +0.20% | 12.2만 |
|---|
| 2026.04.06 | ₩121,754 | ₩124,702 | ₩120,669 | ₩123,443 | +1.39% | 10.7만 |
|---|
| 2026.04.02 | ₩121,754 | ₩122,330 | ₩120,280 | ₩122,196 | +0.36% | 7.9만 |
|---|
| 2026.04.01 | ₩121,526 | ₩124,099 | ₩121,526 | ₩122,866 | +1.10% | 8.1만 |
|---|
| 2026.03.31 | ₩121,701 | ₩121,754 | ₩119,892 | ₩121,526 | -0.14% | 9.1만 |
|---|
| 2026.03.30 | ₩120,789 | ₩122,196 | ₩120,160 | ₩120,347 | -0.37% | 10.8만 |
|---|
| 2026.03.27 | ₩119,677 | ₩121,205 | ₩119,021 | ₩119,758 | +0.07% | 8.5만 |
|---|
| 2026.03.26 | ₩119,315 | ₩121,044 | ₩119,128 | ₩120,428 | +0.93% | 6.4만 |
|---|
| 2026.03.25 | ₩120,575 | ₩121,138 | ₩119,007 | ₩119,851 | -0.60% | 6.4만 |
|---|
| 2026.03.24 | ₩118,418 | ₩121,339 | ₩117,922 | ₩119,677 | +1.06% | 6.3만 |
|---|
| 2026.03.23 | ₩119,784 | ₩121,741 | ₩118,471 | ₩119,248 | -0.45% | 12만 |
|---|
| 2026.03.20 | ₩119,021 | ₩119,423 | ₩117,305 | ₩117,372 | -1.38% | 38.8만 |
|---|
| 2026.03.19 | ₩116,676 | ₩119,637 | ₩115,617 | ₩119,021 | +2.01% | 12.3만 |
|---|
| 2026.03.18 | ₩118,699 | ₩119,932 | ₩116,260 | ₩116,970 | -1.46% | 24.4만 |
|---|
| 2026.03.17 | ₩120,200 | ₩120,964 | ₩118,659 | ₩119,758 | -0.37% | 12.8만 |
|---|
| 2026.03.16 | ₩119,704 | ₩120,897 | ₩119,195 | ₩119,409 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩120,387 | ₩120,977 | ₩118,096 | ₩119,262 | -0.93% | 11.2만 |
|---|
| 2026.03.12 | ₩116,930 | ₩120,468 | ₩115,898 | ₩119,811 | +2.46% | 12만 |
|---|
| 2026.03.11 | ₩118,190 | ₩119,061 | ₩117,051 | ₩118,592 | +0.34% | 11.3만 |
|---|
| 2026.03.10 | ₩118,351 | ₩121,406 | ₩117,359 | ₩118,954 | +0.51% | 11.6만 |
|---|
| 2026.03.09 | ₩117,520 | ₩119,302 | ₩114,907 | ₩118,578 | +0.90% | 10.9만 |
|---|
| 2026.03.06 | ₩118,270 | ₩119,356 | ₩116,716 | ₩118,900 | +0.53% | 12.7만 |
|---|
| 2026.03.05 | ₩119,784 | ₩120,602 | ₩118,351 | ₩120,414 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩120,521 | ₩121,794 | ₩119,798 | ₩120,950 | +0.36% | 6.1만 |
|---|
| 2026.03.03 | ₩118,243 | ₩121,151 | ₩117,520 | ₩120,173 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩116,006 | ₩121,111 | ₩114,599 | ₩119,784 | +3.26% | 13.8만 |
|---|
| 2026.02.27 | ₩119,999 | ₩119,999 | ₩116,314 | ₩117,547 | -2.04% | 13.3만 |
|---|
| 2026.02.26 | ₩122,840 | ₩123,751 | ₩119,356 | ₩121,634 | -0.98% | 6만 |
|---|
| 2026.02.25 | ₩120,253 | ₩122,572 | ₩117,882 | ₩122,129 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩119,262 | ₩119,865 | ₩115,295 | ₩119,356 | +0.08% | 11만 |
|---|
| 2026.02.23 | ₩123,309 | ₩123,550 | ₩119,141 | ₩120,468 | -2.30% | 11.6만 |
|---|
| 2026.02.20 | ₩123,469 | ₩124,206 | ₩121,205 | ₩123,563 | +0.08% | 7.5만 |
|---|
| 2026.02.19 | ₩122,840 | ₩124,046 | ₩122,572 | ₩123,469 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩122,639 | ₩124,608 | ₩122,612 | ₩123,510 | +0.71% | 7.5만 |
|---|
| 2026.02.17 | ₩121,995 | ₩123,577 | ₩121,285 | ₩123,108 | +0.91% | 5.3만 |
|---|
| 2026.02.13 | ₩120,146 | ₩122,116 | ₩119,463 | ₩121,821 | +1.39% | 5.5만 |
|---|
| 2026.02.12 | ₩120,200 | ₩121,312 | ₩118,619 | ₩120,146 | -0.04% | 7.6만 |
|---|
| 2026.02.11 | ₩121,352 | ₩123,469 | ₩119,396 | ₩119,798 | -1.28% | 7.7만 |
|---|
| 2026.02.10 | ₩120,441 | ₩121,915 | ₩120,441 | ₩120,575 | +0.11% | 6.6만 |
|---|
| 2026.02.09 | ₩122,196 | ₩123,309 | ₩120,655 | ₩120,910 | -1.05% | 4.7만 |
|---|
| 2026.02.06 | ₩122,076 | ₩122,853 | ₩121,151 | ₩122,196 | +0.10% | 9.9만 |
|---|
| 2026.02.05 | ₩120,039 | ₩122,076 | ₩116,247 | ₩120,964 | +0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩117,774 | ₩120,749 | ₩117,493 | ₩119,892 | +1.80% | 17.4만 |
|---|
| 2026.02.03 | ₩116,930 | ₩120,856 | ₩115,898 | ₩116,930 | 0.00% | 10.2만 |
|---|
| 2026.02.02 | ₩114,518 | ₩118,994 | ₩113,553 | ₩117,305 | +2.43% | 12.2만 |
|---|
| 2026.01.30 | ₩112,146 | ₩115,470 | ₩112,146 | ₩114,934 | +2.49% | 12.7만 |
|---|
| 2026.01.29 | ₩111,610 | ₩112,964 | ₩110,846 | ₩112,361 | +0.67% | 16.7만 |
|---|
| 2026.01.28 | ₩113,366 | ₩114,304 | ₩110,739 | ₩110,846 | -2.22% | 10.9만 |
|---|
| 2026.01.27 | ₩112,066 | ₩114,371 | ₩111,329 | ₩113,218 | +1.03% | 13.5만 |
|---|
| 2026.01.26 | ₩111,262 | ₩113,151 | ₩109,212 | ₩111,945 | +0.61% | 16.4만 |
|---|
| 2026.01.23 | ₩122,478 | ₩127,101 | ₩112,039 | ₩112,186 | -8.40% | 16.2만 |
|---|
| 2026.01.22 | ₩131,871 | ₩131,871 | ₩119,664 | ₩123,563 | -6.30% | 24.1만 |
|---|
| 2026.01.21 | ₩130,880 | ₩133,774 | ₩130,639 | ₩132,863 | +1.52% | 7.9만 |
|---|
| 2026.01.20 | ₩127,825 | ₩130,505 | ₩127,677 | ₩129,888 | +1.61% | 7.3만 |
|---|
| 2026.01.16 | ₩130,277 | ₩130,277 | ₩127,248 | ₩129,634 | -0.49% | 12.2만 |
|---|
| 2026.01.15 | ₩128,066 | ₩130,746 | ₩125,881 | ₩130,397 | +1.82% | 14.3만 |
|---|
| 2026.01.14 | ₩128,146 | ₩129,500 | ₩127,262 | ₩127,704 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩129,741 | ₩130,049 | ₩127,168 | ₩127,851 | -1.46% | 5만 |
|---|
| 2026.01.12 | ₩129,459 | ₩130,652 | ₩129,111 | ₩129,835 | +0.29% | 5.7만 |
|---|
| 2026.01.09 | ₩131,268 | ₩132,796 | ₩129,379 | ₩130,344 | -0.70% | 7.4만 |
|---|
| 2026.01.08 | ₩126,511 | ₩131,362 | ₩126,511 | ₩131,322 | +3.80% | 7만 |
|---|
| 2026.01.07 | ₩126,913 | ₩128,133 | ₩125,292 | ₩127,208 | +0.23% | 7.1만 |
|---|
| 2026.01.06 | ₩127,382 | ₩127,691 | ₩126,230 | ₩127,490 | +0.08% | 6.4만 |
|---|
| 2026.01.05 | ₩128,562 | ₩131,121 | ₩128,562 | ₩128,789 | +0.18% | 6.3만 |
|---|
| 2026.01.02 | ₩127,731 | ₩129,607 | ₩126,270 | ₩128,562 | +0.65% | 9.7만 |
|---|
| 2025.12.31 | ₩131,912 | ₩131,912 | ₩125,868 | ₩126,538 | -4.07% | 25.1만 |
|---|
| 2025.12.30 | ₩132,689 | ₩132,689 | ₩130,679 | ₩131,443 | -0.94% | 8.9만 |
|---|
| 2025.12.29 | ₩132,675 | ₩133,252 | ₩131,429 | ₩132,716 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩133,426 | ₩134,082 | ₩131,885 | ₩132,635 | -0.59% | 3.8만 |
|---|
| 2025.12.24 | ₩132,783 | ₩133,908 | ₩132,675 | ₩133,158 | +0.28% | 3.2만 |
|---|
| 2025.12.23 | ₩133,533 | ₩134,592 | ₩132,541 | ₩132,984 | -0.41% | 4.5만 |
|---|
| 2025.12.22 | ₩134,431 | ₩135,074 | ₩133,573 | ₩133,895 | -0.40% | 6.5만 |
|---|
| 2025.12.19 | ₩136,722 | ₩136,722 | ₩134,096 | ₩134,538 | -1.60% | 20.2만 |
|---|
| 2025.12.18 | ₩135,195 | ₩138,089 | ₩134,163 | ₩137,285 | +1.55% | 8.7만 |
|---|
| 2025.12.17 | ₩132,984 | ₩135,087 | ₩132,836 | ₩134,230 | +0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩135,382 | ₩136,119 | ₩133,010 | ₩133,265 | -1.56% | 9.3만 |
|---|
| 2025.12.15 | ₩134,324 | ₩135,918 | ₩133,881 | ₩135,007 | +0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩132,273 | ₩135,382 | ₩130,531 | ₩134,123 | +1.40% | 10.7만 |
|---|
| 2025.12.11 | ₩130,022 | ₩132,501 | ₩129,982 | ₩131,094 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩127,825 | ₩131,000 | ₩125,841 | ₩130,089 | +1.77% | 9.4만 |
|---|
| 2025.12.09 | ₩127,007 | ₩128,562 | ₩126,766 | ₩126,833 | -0.14% | 4.1만 |
|---|
| 2025.12.08 | ₩126,712 | ₩128,588 | ₩126,578 | ₩126,940 | +0.18% | 7.6만 |
|---|
| 2025.12.05 | ₩127,369 | ₩127,838 | ₩125,881 | ₩126,082 | -1.01% | 5.7만 |
|---|
| 2025.12.04 | ₩127,838 | ₩128,240 | ₩126,779 | ₩127,597 | -0.19% | 5.5만 |
|---|
| 2025.12.03 | ₩127,302 | ₩128,803 | ₩126,417 | ₩127,838 | +0.42% | 7.7만 |
|---|
| 2025.12.02 | ₩129,178 | ₩130,183 | ₩126,190 | ₩126,685 | -1.93% | 5만 |
|---|
| 2025.12.01 | ₩125,573 | ₩128,990 | ₩123,845 | ₩128,575 | +2.39% | 12.6만 |
|---|
| 2025.11.28 | ₩126,766 | ₩127,516 | ₩126,431 | ₩126,511 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩126,913 | ₩128,642 | ₩125,922 | ₩127,141 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩124,649 | ₩127,731 | ₩124,649 | ₩127,530 | +2.31% | 8.8만 |
|---|
| 2025.11.24 | ₩124,756 | ₩126,002 | ₩122,880 | ₩124,005 | -0.60% | 5.5만 |
|---|
| 2025.11.21 | ₩121,567 | ₩126,029 | ₩121,486 | ₩124,488 | +2.40% | 11.6만 |
|---|
| 2025.11.20 | ₩122,089 | ₩123,590 | ₩121,218 | ₩121,540 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩121,299 | ₩122,116 | ₩120,066 | ₩121,580 | +0.23% | 5.3만 |
|---|
| 2025.11.18 | ₩119,463 | ₩122,572 | ₩119,114 | ₩120,495 | +0.86% | 4.8만 |
|---|
| 2025.11.17 | ₩122,397 | ₩123,054 | ₩119,650 | ₩120,186 | -1.81% | 8.6만 |
|---|
| 2025.11.14 | ₩122,652 | ₩123,818 | ₩121,553 | ₩122,263 | -0.32% | 5.9만 |
|---|
| 2025.11.13 | ₩123,496 | ₩124,903 | ₩122,639 | ₩123,108 | -0.31% | 5.3만 |
|---|
| 2025.11.12 | ₩123,979 | ₩124,903 | ₩123,778 | ₩123,778 | -0.16% | 5.5만 |
|---|
| 2025.11.11 | ₩123,175 | ₩124,421 | ₩122,263 | ₩123,670 | +0.40% | 5.4만 |
|---|
| 2025.11.10 | ₩123,523 | ₩124,233 | ₩122,545 | ₩123,255 | -0.22% | 5만 |
|---|
| 2025.11.07 | ₩121,419 | ₩122,746 | ₩120,897 | ₩122,719 | +1.07% | 5.7만 |
|---|
| 2025.11.06 | ₩121,459 | ₩122,129 | ₩120,856 | ₩121,258 | -0.17% | 6.3만 |
|---|
| 2025.11.05 | ₩122,116 | ₩123,496 | ₩121,553 | ₩122,156 | +0.03% | 9.6만 |
|---|
| 2025.11.04 | ₩121,540 | ₩122,558 | ₩120,669 | ₩121,835 | +0.24% | 6.2만 |
|---|
| 2025.11.03 | ₩120,320 | ₩121,915 | ₩119,235 | ₩121,888 | +1.30% | 8.7만 |
|---|
| 2025.10.31 | ₩120,749 | ₩121,915 | ₩120,066 | ₩120,937 | +0.16% | 7.7만 |
|---|
| 2025.10.30 | ₩120,776 | ₩122,759 | ₩120,615 | ₩121,634 | +0.71% | 6.3만 |
|---|
| 2025.10.29 | ₩123,282 | ₩124,086 | ₩119,985 | ₩121,285 | -1.62% | 10.7만 |
|---|
| 2025.10.28 | ₩124,635 | ₩124,903 | ₩117,989 | ₩123,938 | -0.56% | 5.9만 |
|---|
| 2025.10.27 | ₩124,890 | ₩125,881 | ₩123,724 | ₩125,185 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩123,523 | ₩125,359 | ₩123,510 | ₩124,742 | +0.99% | 7.6만 |
|---|
| 2025.10.23 | ₩123,764 | ₩124,233 | ₩122,786 | ₩123,014 | -0.61% | 8.6만 |
|---|
| 2025.10.22 | ₩122,679 | ₩126,029 | ₩121,567 | ₩124,608 | +1.57% | 11.1만 |
|---|
| 2025.10.21 | ₩119,409 | ₩122,665 | ₩119,409 | ₩121,942 | +2.12% | 11.3만 |
|---|
| 2025.10.20 | ₩115,764 | ₩116,542 | ₩114,625 | ₩116,046 | +0.24% | 6.9만 |
|---|
| 2025.10.17 | ₩114,344 | ₩114,706 | ₩113,339 | ₩114,317 | -0.02% | 11.7만 |
|---|
| 2025.10.16 | ₩119,275 | ₩119,677 | ₩112,227 | ₩113,325 | -4.99% | 14.5만 |
|---|
| 2025.10.15 | ₩121,325 | ₩122,196 | ₩118,645 | ₩119,449 | -1.55% | 6.1만 |
|---|
| 2025.10.14 | ₩117,560 | ₩121,272 | ₩117,560 | ₩121,098 | +3.01% | 6만 |
|---|
| 2025.10.13 | ₩117,748 | ₩118,538 | ₩116,810 | ₩118,257 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩119,704 | ₩121,258 | ₩116,274 | ₩116,568 | -2.62% | 9.3만 |
|---|