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 | ₩137,542 | ₩137,676 | ₩136,429 | ₩137,475 | -0.05% | 5.8만 |
| 2026.10.08 | ₩137,635 | ₩138,359 | ₩135,907 | ₩137,542 | -0.07% | 12.5만 |
| 2026.10.07 | ₩138,399 | ₩138,962 | ₩136,805 | ₩138,078 | -0.23% | 6.5만 |
| 2026.10.06 | ₩141,576 | ₩143,077 | ₩139,579 | ₩140,101 | -1.04% | 7.9만 |
| 2026.10.05 | ₩142,071 | ₩142,701 | ₩139,257 | ₩141,026 | -0.74% | 11.9만 |
| 2026.10.02 | ₩143,157 | ₩145,408 | ₩141,790 | ₩142,701 | -0.32% | 8만 |
| 2026.10.01 | ₩140,142 | ₩142,326 | ₩137,434 | ₩142,045 | +1.36% | 20.1만 |
| 2026.09.30 | ₩142,299 | ₩142,661 | ₩140,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,356 |
| -1.37% |
| 14.8만 |
| 2026.09.29 | ₩145,998 | ₩147,043 | ₩141,200 | ₩142,393 | -2.47% | 32.4만 |
|---|
| 2026.09.28 | ₩146,722 | ₩147,580 | ₩145,449 | ₩146,105 | -0.42% | 20.5만 |
|---|
| 2026.09.25 | ₩146,159 | ₩147,874 | ₩143,827 | ₩146,722 | +0.39% | 23.4만 |
|---|
| 2026.09.24 | ₩143,237 | ₩146,119 | ₩141,790 | ₩145,516 | +1.59% | 17.6만 |
|---|
| 2026.09.23 | ₩141,964 | ₩142,674 | ₩140,865 | ₩141,790 | -0.12% | 24.8만 |
|---|
| 2026.09.22 | ₩143,613 | ₩144,390 | ₩141,884 | ₩142,447 | -0.81% | 21.4만 |
|---|
| 2026.09.21 | ₩141,978 | ₩142,688 | ₩140,865 | ₩142,540 | +0.40% | 11.7만 |
|---|
| 2026.09.18 | ₩140,557 | ₩142,299 | ₩139,592 | ₩141,281 | +0.51% | 42.8만 |
|---|
| 2026.09.17 | ₩142,728 | ₩144,738 | ₩141,227 | ₩141,857 | -0.61% | 20.8만 |
|---|
| 2026.09.16 | ₩142,607 | ₩142,621 | ₩140,048 | ₩142,299 | -0.22% | 18.8만 |
|---|
| 2026.09.15 | ₩141,147 | ₩142,393 | ₩139,324 | ₩141,803 | +0.47% | 17.3만 |
|---|
| 2026.09.14 | ₩138,038 | ₩140,986 | ₩138,038 | ₩140,879 | +2.06% | 14.7만 |
|---|
| 2026.09.11 | ₩140,651 | ₩140,651 | ₩137,769 | ₩138,011 | -1.88% | 21.3만 |
|---|
| 2026.09.10 | ₩136,483 | ₩139,391 | ₩135,491 | ₩139,244 | +2.02% | 12.9만 |
|---|
| 2026.09.09 | ₩136,175 | ₩137,448 | ₩135,639 | ₩136,577 | +0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩138,319 | ₩139,123 | ₩136,349 | ₩137,314 | -0.73% | 7.3만 |
|---|
| 2026.09.04 | ₩139,002 | ₩140,302 | ₩138,131 | ₩138,734 | -0.19% | 10.9만 |
|---|
| 2026.09.03 | ₩140,503 | ₩141,991 | ₩139,565 | ₩139,699 | -0.57% | 5.6만 |
|---|
| 2026.09.02 | ₩136,992 | ₩140,222 | ₩136,992 | ₩139,458 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩137,274 | ₩139,981 | ₩135,438 | ₩136,349 | -0.67% | 9.6만 |
|---|
| 2026.08.31 | ₩138,654 | ₩138,654 | ₩137,019 | ₩137,274 | -1.00% | 5.4만 |
|---|
| 2026.08.28 | ₩139,043 | ₩139,780 | ₩137,274 | ₩138,748 | -0.21% | 7.6만 |
|---|
| 2026.08.27 | ₩138,131 | ₩140,570 | ₩137,032 | ₩138,600 | +0.34% | 13만 |
|---|
| 2026.08.26 | ₩138,775 | ₩139,351 | ₩138,158 | ₩138,842 | +0.05% | 8.9만 |
|---|
| 2026.08.25 | ₩140,034 | ₩140,034 | ₩137,930 | ₩138,560 | -1.05% | 6.7만 |
|---|
| 2026.08.24 | ₩140,410 | ₩141,442 | ₩139,177 | ₩139,458 | -0.68% | 6.2만 |
|---|
| 2026.08.21 | ₩139,673 | ₩141,656 | ₩137,635 | ₩140,034 | +0.26% | 8.9만 |
|---|
| 2026.08.20 | ₩137,501 | ₩138,828 | ₩136,845 | ₩138,815 | +0.96% | 6.6만 |
|---|
| 2026.08.19 | ₩142,889 | ₩144,001 | ₩137,863 | ₩138,212 | -3.27% | 5.9만 |
|---|
| 2026.08.18 | ₩144,377 | ₩144,417 | ₩142,339 | ₩142,969 | -0.97% | 4.7만 |
|---|
| 2026.08.17 | ₩144,015 | ₩144,712 | ₩143,224 | ₩144,028 | +0.01% | 5.8만 |
|---|
| 2026.08.14 | ₩144,162 | ₩145,449 | ₩143,854 | ₩144,604 | +0.31% | 4.8만 |
|---|
| 2026.08.13 | ₩143,867 | ₩145,207 | ₩143,747 | ₩144,524 | +0.46% | 9.8만 |
|---|
| 2026.08.12 | ₩143,452 | ₩144,537 | ₩142,567 | ₩142,929 | -0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩141,978 | ₩143,479 | ₩139,686 | ₩143,077 | +0.77% | 9.9만 |
|---|
| 2026.08.10 | ₩141,602 | ₩142,366 | ₩139,391 | ₩141,174 | -0.30% | 13만 |
|---|
| 2026.08.07 | ₩141,509 | ₩142,112 | ₩140,436 | ₩141,736 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩143,170 | ₩143,653 | ₩141,133 | ₩141,442 | -1.21% | 5.8만 |
|---|
| 2026.08.05 | ₩143,304 | ₩144,135 | ₩141,964 | ₩142,380 | -0.65% | 8.5만 |
|---|
| 2026.08.04 | ₩141,803 | ₩143,747 | ₩140,664 | ₩143,304 | +1.06% | 10.9만 |
|---|
| 2026.08.03 | ₩142,232 | ₩143,639 | ₩141,080 | ₩142,192 | -0.03% | 13.4만 |
|---|
| 2026.07.31 | ₩139,619 | ₩142,755 | ₩136,738 | ₩139,967 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩140,731 | ₩142,165 | ₩138,252 | ₩140,034 | -0.50% | 8만 |
|---|
| 2026.07.29 | ₩140,289 | ₩141,468 | ₩139,471 | ₩140,463 | +0.12% | 8.6만 |
|---|
| 2026.07.28 | ₩140,611 | ₩143,398 | ₩138,868 | ₩140,959 | +0.25% | 13.7만 |
|---|
| 2026.07.27 | ₩138,882 | ₩140,088 | ₩137,944 | ₩139,498 | +0.44% | 7.8만 |
|---|
| 2026.07.24 | ₩136,510 | ₩139,565 | ₩134,459 | ₩137,984 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩138,641 | ₩139,270 | ₩135,036 | ₩135,866 | -2.00% | 14.3만 |
|---|
| 2026.07.22 | ₩144,242 | ₩145,878 | ₩139,150 | ₩140,570 | -2.55% | 28.4만 |
|---|
| 2026.07.21 | ₩142,527 | ₩144,631 | ₩141,629 | ₩142,112 | -0.29% | 18.4만 |
|---|
| 2026.07.20 | ₩143,921 | ₩144,658 | ₩141,509 | ₩143,224 | -0.48% | 16.4만 |
|---|
| 2026.07.17 | ₩145,475 | ₩147,405 | ₩140,356 | ₩143,921 | -1.07% | 11.9만 |
|---|
| 2026.07.16 | ₩142,688 | ₩146,842 | ₩142,688 | ₩146,641 | +2.77% | 7.7만 |
|---|
| 2026.07.15 | ₩142,085 | ₩144,336 | ₩141,535 | ₩143,077 | +0.70% | 10.3만 |
|---|
| 2026.07.14 | ₩141,870 | ₩142,929 | ₩133,401 | ₩141,857 | -0.01% | 5.4만 |
|---|
| 2026.07.13 | ₩141,991 | ₩142,648 | ₩140,637 | ₩141,964 | -0.02% | 5.3만 |
|---|
| 2026.07.10 | ₩140,597 | ₩142,232 | ₩139,914 | ₩141,710 | +0.79% | 6.8만 |
|---|
| 2026.07.09 | ₩138,386 | ₩140,999 | ₩138,306 | ₩140,664 | +1.65% | 9.5만 |
|---|
| 2026.07.08 | ₩140,637 | ₩141,415 | ₩137,475 | ₩138,265 | -1.69% | 9.8만 |
|---|
| 2026.07.07 | ₩142,956 | ₩144,095 | ₩140,410 | ₩141,013 | -1.36% | 8.4만 |
|---|
| 2026.07.06 | ₩143,023 | ₩144,872 | ₩141,442 | ₩144,108 | +0.76% | 20.6만 |
|---|
| 2026.07.02 | ₩145,676 | ₩146,588 | ₩142,634 | ₩143,613 | -1.42% | 14.3만 |
|---|
| 2026.07.01 | ₩142,326 | ₩150,447 | ₩139,941 | ₩144,564 | +1.57% | 12.1만 |
|---|
| 2026.06.30 | ₩140,249 | ₩142,929 | ₩139,914 | ₩142,406 | +1.54% | 15.2만 |
|---|
| 2026.06.29 | ₩139,941 | ₩142,045 | ₩132,275 | ₩140,879 | +0.67% | 26.9만 |
|---|
| 2026.06.26 | ₩140,718 | ₩141,911 | ₩139,900 | ₩140,477 | -0.17% | 27.8만 |
|---|
| 2026.06.25 | ₩139,552 | ₩140,517 | ₩138,721 | ₩140,369 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩136,496 | ₩139,659 | ₩136,389 | ₩139,297 | +2.05% | 15.6만 |
|---|
| 2026.06.23 | ₩133,682 | ₩136,496 | ₩132,945 | ₩136,403 | +2.04% | 15.9만 |
|---|
| 2026.06.22 | ₩132,744 | ₩135,357 | ₩132,101 | ₩133,669 | +0.70% | 19만 |
|---|
| 2026.06.18 | ₩134,004 | ₩134,660 | ₩132,007 | ₩132,730 | -0.95% | 30.2만 |
|---|
| 2026.06.17 | ₩133,990 | ₩135,572 | ₩130,961 | ₩131,859 | -1.59% | 18.4만 |
|---|
| 2026.06.16 | ₩135,706 | ₩136,764 | ₩133,521 | ₩134,218 | -1.10% | 12.7만 |
|---|
| 2026.06.15 | ₩136,429 | ₩137,032 | ₩133,776 | ₩134,365 | -1.51% | 7.5만 |
|---|
| 2026.06.12 | ₩135,665 | ₩137,233 | ₩135,223 | ₩136,175 | +0.38% | 12.9만 |
|---|
| 2026.06.11 | ₩135,786 | ₩136,496 | ₩132,851 | ₩135,330 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩133,816 | ₩135,585 | ₩133,803 | ₩134,955 | +0.85% | 9.8만 |
|---|
| 2026.06.09 | ₩131,645 | ₩134,607 | ₩131,645 | ₩133,079 | +1.09% | 7.7만 |
|---|
| 2026.06.08 | ₩130,332 | ₩132,168 | ₩129,996 | ₩131,323 | +0.76% | 11.6만 |
|---|
| 2026.06.05 | ₩128,697 | ₩131,859 | ₩128,174 | ₩130,305 | +1.25% | 8.8만 |
|---|
| 2026.06.04 | ₩126,914 | ₩129,300 | ₩125,641 | ₩128,697 | +1.40% | 11.7만 |
|---|
| 2026.06.03 | ₩127,959 | ₩128,750 | ₩125,480 | ₩125,574 | -1.86% | 10.2만 |
|---|
| 2026.06.02 | ₩126,137 | ₩128,603 | ₩123,899 | ₩128,402 | +1.80% | 7.3만 |
|---|
| 2026.06.01 | ₩127,450 | ₩127,450 | ₩124,663 | ₩126,592 | -0.67% | 8.3만 |
|---|
| 2026.05.29 | ₩127,102 | ₩129,393 | ₩127,062 | ₩128,415 | +1.03% | 10.6만 |
|---|
| 2026.05.28 | ₩126,378 | ₩127,785 | ₩125,225 | ₩127,464 | +0.86% | 9만 |
|---|
| 2026.05.27 | ₩127,316 | ₩129,219 | ₩125,735 | ₩126,954 | -0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩127,410 | ₩128,388 | ₩126,324 | ₩127,129 | -0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩127,048 | ₩127,852 | ₩126,190 | ₩127,008 | -0.03% | 13.1만 |
|---|
| 2026.05.21 | ₩125,199 | ₩127,155 | ₩124,435 | ₩126,914 | +1.37% | 7만 |
|---|
| 2026.05.20 | ₩123,188 | ₩126,378 | ₩122,559 | ₩126,365 | +2.58% | 11.2만 |
|---|
| 2026.05.19 | ₩122,612 | ₩123,483 | ₩120,897 | ₩123,188 | +0.47% | 13.7만 |
|---|
| 2026.05.18 | ₩121,620 | ₩123,926 | ₩121,620 | ₩123,054 | +1.18% | 5.9만 |
|---|
| 2026.05.15 | ₩122,143 | ₩122,331 | ₩120,280 | ₩121,272 | -0.71% | 9.3만 |
|---|
| 2026.05.14 | ₩122,344 | ₩123,698 | ₩121,915 | ₩122,317 | -0.02% | 8.9만 |
|---|
| 2026.05.13 | ₩123,952 | ₩124,060 | ₩121,500 | ₩122,049 | -1.54% | 9.5만 |
|---|
| 2026.05.12 | ₩125,158 | ₩125,373 | ₩122,693 | ₩124,180 | -0.78% | 12.3만 |
|---|
| 2026.05.11 | ₩127,571 | ₩128,603 | ₩124,555 | ₩125,346 | -1.74% | 9.6만 |
|---|
| 2026.05.08 | ₩126,941 | ₩128,093 | ₩126,646 | ₩127,370 | +0.34% | 9.9만 |
|---|
| 2026.05.07 | ₩128,857 | ₩129,889 | ₩126,834 | ₩126,941 | -1.49% | 8.7만 |
|---|
| 2026.05.06 | ₩128,991 | ₩130,064 | ₩128,174 | ₩128,764 | -0.18% | 6.7만 |
|---|
| 2026.05.05 | ₩127,263 | ₩129,286 | ₩126,713 | ₩128,335 | +0.84% | 13.1만 |
|---|
| 2026.05.04 | ₩127,209 | ₩128,911 | ₩125,346 | ₩127,062 | -0.12% | 15.6만 |
|---|
| 2026.05.01 | ₩127,222 | ₩129,058 | ₩125,708 | ₩127,946 | +0.57% | 11.8만 |
|---|
| 2026.04.30 | ₩124,944 | ₩127,879 | ₩124,770 | ₩126,954 | +1.61% | 13.5만 |
|---|
| 2026.04.29 | ₩127,785 | ₩127,785 | ₩124,823 | ₩125,735 | -1.60% | 12.6만 |
|---|
| 2026.04.28 | ₩128,040 | ₩130,064 | ₩127,062 | ₩128,509 | +0.37% | 7.3만 |
|---|
| 2026.04.27 | ₩125,708 | ₩128,522 | ₩125,708 | ₩127,410 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩126,901 | ₩128,160 | ₩124,864 | ₩125,306 | -1.26% | 10.9만 |
|---|
| 2026.04.23 | ₩126,110 | ₩129,836 | ₩125,467 | ₩127,276 | +0.92% | 11.2만 |
|---|
| 2026.04.22 | ₩126,338 | ₩127,316 | ₩123,738 | ₩125,453 | -0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩128,134 | ₩128,656 | ₩126,016 | ₩126,030 | -1.64% | 14.2만 |
|---|
| 2026.04.20 | ₩128,174 | ₩129,246 | ₩127,839 | ₩128,589 | +0.32% | 11.9만 |
|---|
| 2026.04.17 | ₩127,718 | ₩130,600 | ₩124,998 | ₩128,281 | +0.44% | 8.6만 |
|---|
| 2026.04.16 | ₩125,829 | ₩127,343 | ₩125,788 | ₩126,525 | +0.55% | 6.2만 |
|---|
| 2026.04.15 | ₩126,927 | ₩126,995 | ₩125,775 | ₩126,432 | -0.39% | 5.3만 |
|---|
| 2026.04.14 | ₩126,190 | ₩127,678 | ₩124,743 | ₩127,182 | +0.79% | 5.6만 |
|---|
| 2026.04.13 | ₩125,306 | ₩127,008 | ₩123,872 | ₩126,659 | +1.08% | 6.5만 |
|---|
| 2026.04.10 | ₩126,619 | ₩127,115 | ₩124,837 | ₩125,534 | -0.86% | 4.4만 |
|---|
| 2026.04.09 | ₩123,510 | ₩127,169 | ₩122,947 | ₩126,914 | +2.76% | 8.2만 |
|---|
| 2026.04.08 | ₩124,395 | ₩125,400 | ₩124,033 | ₩124,301 | -0.08% | 9.8만 |
|---|
| 2026.04.07 | ₩122,223 | ₩123,430 | ₩119,691 | ₩122,465 | +0.20% | 12.2만 |
|---|
| 2026.04.06 | ₩121,768 | ₩124,716 | ₩120,682 | ₩123,456 | +1.39% | 10.7만 |
|---|
| 2026.04.02 | ₩121,768 | ₩122,344 | ₩120,294 | ₩122,210 | +0.36% | 7.9만 |
|---|
| 2026.04.01 | ₩121,540 | ₩124,113 | ₩121,540 | ₩122,880 | +1.10% | 8.1만 |
|---|
| 2026.03.31 | ₩121,714 | ₩121,768 | ₩119,905 | ₩121,540 | -0.14% | 9.1만 |
|---|
| 2026.03.30 | ₩120,803 | ₩122,210 | ₩120,173 | ₩120,361 | -0.37% | 10.8만 |
|---|
| 2026.03.27 | ₩119,691 | ₩121,218 | ₩119,034 | ₩119,771 | +0.07% | 8.5만 |
|---|
| 2026.03.26 | ₩119,329 | ₩121,058 | ₩119,141 | ₩120,441 | +0.93% | 6.4만 |
|---|
| 2026.03.25 | ₩120,589 | ₩121,151 | ₩119,020 | ₩119,865 | -0.60% | 6.4만 |
|---|
| 2026.03.24 | ₩118,431 | ₩121,352 | ₩117,935 | ₩119,691 | +1.06% | 6.3만 |
|---|
| 2026.03.23 | ₩119,798 | ₩121,754 | ₩118,484 | ₩119,262 | -0.45% | 12만 |
|---|
| 2026.03.20 | ₩119,034 | ₩119,436 | ₩117,318 | ₩117,385 | -1.38% | 38.8만 |
|---|
| 2026.03.19 | ₩116,689 | ₩119,650 | ₩115,630 | ₩119,034 | +2.01% | 12.3만 |
|---|
| 2026.03.18 | ₩118,712 | ₩119,945 | ₩116,273 | ₩116,983 | -1.46% | 24.4만 |
|---|
| 2026.03.17 | ₩120,213 | ₩120,977 | ₩118,672 | ₩119,771 | -0.37% | 12.8만 |
|---|
| 2026.03.16 | ₩119,717 | ₩120,910 | ₩119,208 | ₩119,423 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩120,401 | ₩120,991 | ₩118,109 | ₩119,275 | -0.93% | 11.2만 |
|---|
| 2026.03.12 | ₩116,943 | ₩120,481 | ₩115,911 | ₩119,825 | +2.46% | 12만 |
|---|
| 2026.03.11 | ₩118,203 | ₩119,074 | ₩117,064 | ₩118,605 | +0.34% | 11.3만 |
|---|
| 2026.03.10 | ₩118,364 | ₩121,419 | ₩117,372 | ₩118,967 | +0.51% | 11.6만 |
|---|
| 2026.03.09 | ₩117,533 | ₩119,315 | ₩114,920 | ₩118,592 | +0.90% | 10.9만 |
|---|
| 2026.03.06 | ₩118,283 | ₩119,369 | ₩116,729 | ₩118,913 | +0.53% | 12.7만 |
|---|
| 2026.03.05 | ₩119,798 | ₩120,615 | ₩118,364 | ₩120,428 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩120,535 | ₩121,808 | ₩119,811 | ₩120,964 | +0.36% | 6.1만 |
|---|
| 2026.03.03 | ₩118,257 | ₩121,165 | ₩117,533 | ₩120,186 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩116,019 | ₩121,125 | ₩114,611 | ₩119,798 | +3.26% | 13.8만 |
|---|
| 2026.02.27 | ₩120,012 | ₩120,012 | ₩116,327 | ₩117,560 | -2.04% | 13.3만 |
|---|
| 2026.02.26 | ₩122,853 | ₩123,765 | ₩119,369 | ₩121,647 | -0.98% | 6만 |
|---|
| 2026.02.25 | ₩120,267 | ₩122,585 | ₩117,895 | ₩122,143 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩119,275 | ₩119,878 | ₩115,308 | ₩119,369 | +0.08% | 11만 |
|---|
| 2026.02.23 | ₩123,322 | ₩123,564 | ₩119,155 | ₩120,481 | -2.30% | 11.6만 |
|---|
| 2026.02.20 | ₩123,483 | ₩124,220 | ₩121,218 | ₩123,577 | +0.08% | 7.5만 |
|---|
| 2026.02.19 | ₩122,853 | ₩124,060 | ₩122,585 | ₩123,483 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩122,652 | ₩124,622 | ₩122,626 | ₩123,523 | +0.71% | 7.5만 |
|---|
| 2026.02.17 | ₩122,009 | ₩123,590 | ₩121,299 | ₩123,121 | +0.91% | 5.3만 |
|---|
| 2026.02.13 | ₩120,160 | ₩122,130 | ₩119,476 | ₩121,835 | +1.39% | 5.5만 |
|---|
| 2026.02.12 | ₩120,213 | ₩121,326 | ₩118,632 | ₩120,160 | -0.04% | 7.6만 |
|---|
| 2026.02.11 | ₩121,366 | ₩123,483 | ₩119,409 | ₩119,811 | -1.28% | 7.7만 |
|---|
| 2026.02.10 | ₩120,454 | ₩121,929 | ₩120,454 | ₩120,589 | +0.11% | 6.6만 |
|---|
| 2026.02.09 | ₩122,210 | ₩123,322 | ₩120,669 | ₩120,924 | -1.05% | 4.7만 |
|---|
| 2026.02.06 | ₩122,089 | ₩122,867 | ₩121,165 | ₩122,210 | +0.10% | 9.9만 |
|---|
| 2026.02.05 | ₩120,052 | ₩122,089 | ₩116,260 | ₩120,977 | +0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩117,788 | ₩120,763 | ₩117,506 | ₩119,905 | +1.80% | 17.4만 |
|---|
| 2026.02.03 | ₩116,943 | ₩120,870 | ₩115,911 | ₩116,943 | 0.00% | 10.2만 |
|---|
| 2026.02.02 | ₩114,531 | ₩119,007 | ₩113,566 | ₩117,318 | +2.43% | 12.2만 |
|---|
| 2026.01.30 | ₩112,159 | ₩115,482 | ₩112,159 | ₩114,946 | +2.49% | 12.7만 |
|---|
| 2026.01.29 | ₩111,623 | ₩112,976 | ₩110,859 | ₩112,373 | +0.67% | 16.7만 |
|---|
| 2026.01.28 | ₩113,378 | ₩114,317 | ₩110,752 | ₩110,859 | -2.22% | 10.9만 |
|---|
| 2026.01.27 | ₩112,078 | ₩114,384 | ₩111,341 | ₩113,231 | +1.03% | 13.5만 |
|---|
| 2026.01.26 | ₩111,274 | ₩113,164 | ₩109,224 | ₩111,958 | +0.61% | 16.4만 |
|---|
| 2026.01.23 | ₩122,492 | ₩127,115 | ₩112,052 | ₩112,199 | -8.40% | 16.2만 |
|---|
| 2026.01.22 | ₩131,886 | ₩131,886 | ₩119,677 | ₩123,577 | -6.30% | 24.1만 |
|---|
| 2026.01.21 | ₩130,894 | ₩133,789 | ₩130,653 | ₩132,878 | +1.52% | 7.9만 |
|---|
| 2026.01.20 | ₩127,839 | ₩130,519 | ₩127,691 | ₩129,903 | +1.61% | 7.3만 |
|---|
| 2026.01.16 | ₩130,291 | ₩130,291 | ₩127,263 | ₩129,648 | -0.49% | 12.2만 |
|---|
| 2026.01.15 | ₩128,080 | ₩130,760 | ₩125,896 | ₩130,412 | +1.82% | 14.3만 |
|---|
| 2026.01.14 | ₩128,160 | ₩129,514 | ₩127,276 | ₩127,718 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩129,755 | ₩130,064 | ₩127,182 | ₩127,866 | -1.46% | 5만 |
|---|
| 2026.01.12 | ₩129,474 | ₩130,667 | ₩129,125 | ₩129,849 | +0.29% | 5.7만 |
|---|
| 2026.01.09 | ₩131,283 | ₩132,811 | ₩129,393 | ₩130,358 | -0.70% | 7.4만 |
|---|
| 2026.01.08 | ₩126,525 | ₩131,377 | ₩126,525 | ₩131,337 | +3.80% | 7만 |
|---|
| 2026.01.07 | ₩126,927 | ₩128,147 | ₩125,306 | ₩127,222 | +0.23% | 7.1만 |
|---|
| 2026.01.06 | ₩127,397 | ₩127,705 | ₩126,244 | ₩127,504 | +0.08% | 6.4만 |
|---|
| 2026.01.05 | ₩128,576 | ₩131,136 | ₩128,576 | ₩128,804 | +0.18% | 6.3만 |
|---|
| 2026.01.02 | ₩127,745 | ₩129,621 | ₩126,284 | ₩128,576 | +0.65% | 9.7만 |
|---|
| 2025.12.31 | ₩131,926 | ₩131,926 | ₩125,882 | ₩126,552 | -4.07% | 25.1만 |
|---|
| 2025.12.30 | ₩132,704 | ₩132,704 | ₩130,693 | ₩131,457 | -0.94% | 8.9만 |
|---|
| 2025.12.29 | ₩132,690 | ₩133,267 | ₩131,444 | ₩132,730 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩133,441 | ₩134,097 | ₩131,900 | ₩132,650 | -0.59% | 3.8만 |
|---|
| 2025.12.24 | ₩132,797 | ₩133,923 | ₩132,690 | ₩133,173 | +0.28% | 3.2만 |
|---|
| 2025.12.23 | ₩133,548 | ₩134,607 | ₩132,556 | ₩132,998 | -0.41% | 4.5만 |
|---|
| 2025.12.22 | ₩134,446 | ₩135,089 | ₩133,588 | ₩133,910 | -0.40% | 6.5만 |
|---|
| 2025.12.19 | ₩136,738 | ₩136,738 | ₩134,111 | ₩134,553 | -1.60% | 20.2만 |
|---|
| 2025.12.18 | ₩135,210 | ₩138,105 | ₩134,178 | ₩137,300 | +1.55% | 8.7만 |
|---|
| 2025.12.17 | ₩132,998 | ₩135,103 | ₩132,851 | ₩134,245 | +0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩135,397 | ₩136,134 | ₩133,025 | ₩133,280 | -1.56% | 9.3만 |
|---|
| 2025.12.15 | ₩134,339 | ₩135,933 | ₩133,896 | ₩135,022 | +0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩132,288 | ₩135,397 | ₩130,546 | ₩134,138 | +1.40% | 10.7만 |
|---|
| 2025.12.11 | ₩130,037 | ₩132,516 | ₩129,996 | ₩131,109 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩127,839 | ₩131,015 | ₩125,855 | ₩130,104 | +1.77% | 9.4만 |
|---|
| 2025.12.09 | ₩127,021 | ₩128,576 | ₩126,780 | ₩126,847 | -0.14% | 4.1만 |
|---|
| 2025.12.08 | ₩126,726 | ₩128,603 | ₩126,592 | ₩126,954 | +0.18% | 7.6만 |
|---|
| 2025.12.05 | ₩127,383 | ₩127,852 | ₩125,896 | ₩126,097 | -1.01% | 5.7만 |
|---|
| 2025.12.04 | ₩127,852 | ₩128,254 | ₩126,793 | ₩127,611 | -0.19% | 5.5만 |
|---|
| 2025.12.03 | ₩127,316 | ₩128,817 | ₩126,432 | ₩127,852 | +0.42% | 7.7만 |
|---|
| 2025.12.02 | ₩129,192 | ₩130,198 | ₩126,204 | ₩126,700 | -1.93% | 5만 |
|---|
| 2025.12.01 | ₩125,587 | ₩129,005 | ₩123,859 | ₩128,589 | +2.39% | 12.6만 |
|---|
| 2025.11.28 | ₩126,780 | ₩127,531 | ₩126,445 | ₩126,525 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩126,927 | ₩128,656 | ₩125,936 | ₩127,155 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩124,663 | ₩127,745 | ₩124,663 | ₩127,544 | +2.31% | 8.8만 |
|---|
| 2025.11.24 | ₩124,770 | ₩126,016 | ₩122,894 | ₩124,019 | -0.60% | 5.5만 |
|---|
| 2025.11.21 | ₩121,580 | ₩126,043 | ₩121,500 | ₩124,502 | +2.40% | 11.6만 |
|---|
| 2025.11.20 | ₩122,103 | ₩123,604 | ₩121,232 | ₩121,553 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩121,312 | ₩122,130 | ₩120,079 | ₩121,594 | +0.23% | 5.3만 |
|---|
| 2025.11.18 | ₩119,476 | ₩122,585 | ₩119,128 | ₩120,508 | +0.86% | 4.8만 |
|---|
| 2025.11.17 | ₩122,411 | ₩123,068 | ₩119,664 | ₩120,200 | -1.81% | 8.6만 |
|---|
| 2025.11.14 | ₩122,666 | ₩123,832 | ₩121,567 | ₩122,277 | -0.32% | 5.9만 |
|---|
| 2025.11.13 | ₩123,510 | ₩124,917 | ₩122,652 | ₩123,121 | -0.31% | 5.3만 |
|---|
| 2025.11.12 | ₩123,993 | ₩124,917 | ₩123,792 | ₩123,792 | -0.16% | 5.5만 |
|---|
| 2025.11.11 | ₩123,188 | ₩124,435 | ₩122,277 | ₩123,684 | +0.40% | 5.4만 |
|---|
| 2025.11.10 | ₩123,537 | ₩124,247 | ₩122,559 | ₩123,269 | -0.22% | 5만 |
|---|
| 2025.11.07 | ₩121,433 | ₩122,760 | ₩120,910 | ₩122,733 | +1.07% | 5.7만 |
|---|
| 2025.11.06 | ₩121,473 | ₩122,143 | ₩120,870 | ₩121,272 | -0.17% | 6.3만 |
|---|
| 2025.11.05 | ₩122,130 | ₩123,510 | ₩121,567 | ₩122,170 | +0.03% | 9.6만 |
|---|
| 2025.11.04 | ₩121,553 | ₩122,572 | ₩120,682 | ₩121,848 | +0.24% | 6.2만 |
|---|
| 2025.11.03 | ₩120,334 | ₩121,929 | ₩119,248 | ₩121,902 | +1.30% | 8.7만 |
|---|
| 2025.10.31 | ₩120,763 | ₩121,929 | ₩120,079 | ₩120,950 | +0.16% | 7.7만 |
|---|
| 2025.10.30 | ₩120,790 | ₩122,773 | ₩120,629 | ₩121,647 | +0.71% | 6.3만 |
|---|
| 2025.10.29 | ₩123,296 | ₩124,100 | ₩119,999 | ₩121,299 | -1.62% | 10.7만 |
|---|
| 2025.10.28 | ₩124,649 | ₩124,917 | ₩118,002 | ₩123,952 | -0.56% | 5.9만 |
|---|
| 2025.10.27 | ₩124,904 | ₩125,896 | ₩123,738 | ₩125,199 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩123,537 | ₩125,373 | ₩123,523 | ₩124,756 | +0.99% | 7.6만 |
|---|
| 2025.10.23 | ₩123,778 | ₩124,247 | ₩122,800 | ₩123,028 | -0.61% | 8.6만 |
|---|
| 2025.10.22 | ₩122,693 | ₩126,043 | ₩121,580 | ₩124,622 | +1.57% | 11.1만 |
|---|
| 2025.10.21 | ₩119,423 | ₩122,679 | ₩119,423 | ₩121,955 | +2.12% | 11.3만 |
|---|
| 2025.10.20 | ₩115,777 | ₩116,555 | ₩114,638 | ₩116,059 | +0.24% | 6.9만 |
|---|
| 2025.10.17 | ₩114,357 | ₩114,719 | ₩113,352 | ₩114,330 | -0.02% | 11.7만 |
|---|
| 2025.10.16 | ₩119,289 | ₩119,691 | ₩112,239 | ₩113,338 | -4.99% | 14.5만 |
|---|
| 2025.10.15 | ₩121,339 | ₩122,210 | ₩118,659 | ₩119,463 | -1.55% | 6.1만 |
|---|
| 2025.10.14 | ₩117,573 | ₩121,285 | ₩117,573 | ₩121,111 | +3.01% | 6만 |
|---|
| 2025.10.13 | ₩117,761 | ₩118,551 | ₩116,823 | ₩118,270 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩119,717 | ₩121,272 | ₩116,287 | ₩116,581 | -2.62% | 9.3만 |
|---|