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 | ₩142,056 | ₩143,061 | ₩135,891 | ₩137,459 | -3.24% | 44.6만 |
| 2026.09.28–2026.10.02 | ₩146,705 | ₩147,563 | ₩137,419 | ₩142,685 | -2.74% | 95.9만 |
| 2026.09.21–2026.09.25 | ₩141,962 | ₩147,858 | ₩140,850 | ₩146,705 | +3.34% | 98.7만 |
| 2026.09.14–2026.09.18 | ₩138,022 | ₩144,722 | ₩138,022 | ₩141,265 | +2.35% | 114.3만 |
| 2026.09.08–2026.09.11 | ₩138,303 | ₩140,635 | ₩135,476 | ₩137,995 | -0.22% | 51.7만 |
| 2026.08.31–2026.09.04 | ₩138,638 | ₩141,975 | ₩135,422 | ₩138,719 | +0.06% | 38.6만 |
| 2026.08.24–2026.08.28 | ₩140,394 | ₩141,426 | ₩137,017 | ₩138,732 | -1.18% | 42.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,695 |
| ₩136,829 |
| ₩140,019 |
| -2.76% |
| 32만 |
| 2026.08.10–2026.08.14 | ₩141,587 | ₩145,432 | ₩139,375 | ₩144,588 | +2.12% | 42.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩142,216 | ₩144,119 | ₩140,421 | ₩141,721 | -0.35% | 43.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,866 | ₩143,382 | ₩136,722 | ₩139,952 | +0.78% | 44만 |
|---|
| 2026.07.20–2026.07.24 | ₩143,905 | ₩145,861 | ₩134,444 | ₩137,968 | -4.13% | 89.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,975 | ₩147,389 | ₩133,386 | ₩143,905 | +1.36% | 40.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩143,007 | ₩144,856 | ₩137,459 | ₩141,694 | -0.92% | 55만 |
|---|
| 2026.06.29–2026.07.02 | ₩139,925 | ₩150,431 | ₩132,260 | ₩143,597 | +2.62% | 68.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,729 | ₩141,895 | ₩132,086 | ₩140,461 | +5.83% | 88.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,414 | ₩137,017 | ₩130,947 | ₩132,716 | -2.71% | 68.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,317 | ₩137,218 | ₩129,982 | ₩136,159 | +4.48% | 48.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,436 | ₩131,845 | ₩123,885 | ₩130,290 | +2.24% | 46.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,396 | ₩129,379 | ₩125,211 | ₩128,401 | +0.79% | 40.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩121,607 | ₩127,838 | ₩120,883 | ₩126,994 | +4.43% | 50.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,557 | ₩128,588 | ₩120,267 | ₩121,258 | -4.94% | 49.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,195 | ₩130,049 | ₩125,332 | ₩127,356 | +0.13% | 54.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,694 | ₩130,049 | ₩124,756 | ₩127,932 | +1.78% | 53.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,160 | ₩129,821 | ₩123,724 | ₩125,292 | -2.24% | 63만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,292 | ₩130,585 | ₩123,858 | ₩128,267 | +2.37% | 32.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,754 | ₩127,154 | ₩119,677 | ₩125,520 | +3.09% | 45.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,789 | ₩124,099 | ₩119,892 | ₩122,196 | +1.16% | 36만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,784 | ₩121,741 | ₩117,922 | ₩119,758 | -0.02% | 39.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,704 | ₩120,964 | ₩115,617 | ₩117,372 | -1.95% | 100.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,520 | ₩121,406 | ₩114,907 | ₩119,262 | +1.48% | 57만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,006 | ₩121,794 | ₩114,599 | ₩118,900 | +2.50% | 55.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩123,309 | ₩123,751 | ₩115,295 | ₩117,547 | -4.67% | 47.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,995 | ₩124,608 | ₩121,205 | ₩123,563 | +1.29% | 29.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,196 | ₩123,469 | ₩118,619 | ₩121,821 | -0.31% | 32만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,518 | ₩122,853 | ₩113,553 | ₩122,196 | +6.70% | 64만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,262 | ₩115,470 | ₩109,212 | ₩114,934 | +3.30% | 70.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,825 | ₩133,774 | ₩112,039 | ₩112,186 | -12.23% | 55.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩129,459 | ₩130,746 | ₩125,881 | ₩129,634 | +0.13% | 44.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩128,562 | ₩132,796 | ₩125,292 | ₩130,344 | +1.39% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,675 | ₩133,252 | ₩125,868 | ₩128,562 | -3.10% | 48.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,431 | ₩135,074 | ₩131,885 | ₩132,635 | -1.34% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,324 | ₩138,089 | ₩132,836 | ₩134,538 | +0.16% | 62.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,712 | ₩135,382 | ₩125,841 | ₩134,123 | +5.85% | 40.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩125,573 | ₩130,183 | ₩123,845 | ₩126,082 | +0.41% | 36.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩124,756 | ₩128,642 | ₩122,880 | ₩126,511 | +1.41% | 29만 |
|---|
| 2025.11.17–2025.11.21 | ₩122,397 | ₩126,029 | ₩119,114 | ₩124,488 | +1.71% | 38.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩123,523 | ₩124,903 | ₩121,553 | ₩122,263 | -1.02% | 27만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,320 | ₩123,496 | ₩119,235 | ₩122,719 | +1.99% | 36.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩124,890 | ₩125,881 | ₩117,989 | ₩120,937 | -3.17% | 36.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,764 | ₩126,029 | ₩114,625 | ₩124,742 | +7.76% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,748 | ₩122,196 | ₩112,227 | ₩114,317 | -2.91% | 44.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,704 | ₩121,258 | ₩116,274 | ₩116,568 | -2.62% | 9.3만 |
|---|