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 | ₩137,560 | ₩137,694 | ₩136,448 | ₩137,493 | -0.05% | 5.8만 |
| 2026.10.08 | ₩137,654 | ₩138,378 | ₩135,925 | ₩137,560 | -0.07% | 12.5만 |
| 2026.10.07 | ₩138,418 | ₩138,981 | ₩136,823 | ₩138,096 | -0.23% | 6.5만 |
| 2026.10.06 | ₩141,595 | ₩143,096 | ₩139,597 | ₩140,120 | -1.04% | 7.9만 |
| 2026.10.05 | ₩142,091 | ₩142,720 | ₩139,276 | ₩141,045 | -0.74% | 11.9만 |
| 2026.10.02 | ₩143,176 | ₩145,428 | ₩141,809 | ₩142,720 | -0.32% | 8만 |
| 2026.10.01 | ₩140,160 | ₩142,345 | ₩137,453 | ₩142,064 | +1.36% | 20.1만 |
| 2026.09.30 | ₩142,318 | ₩142,680 | ₩140,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,375 |
| -1.37% |
| 14.8만 |
| 2026.09.29 | ₩146,018 | ₩147,063 | ₩141,219 | ₩142,412 | -2.47% | 32.4만 |
|---|
| 2026.09.28 | ₩146,742 | ₩147,599 | ₩145,468 | ₩146,125 | -0.42% | 20.5만 |
|---|
| 2026.09.25 | ₩146,179 | ₩147,894 | ₩143,846 | ₩146,742 | +0.39% | 23.4만 |
|---|
| 2026.09.24 | ₩143,257 | ₩146,138 | ₩141,809 | ₩145,535 | +1.59% | 17.6만 |
|---|
| 2026.09.23 | ₩141,983 | ₩142,694 | ₩140,884 | ₩141,809 | -0.12% | 24.8만 |
|---|
| 2026.09.22 | ₩143,632 | ₩144,409 | ₩141,903 | ₩142,466 | -0.81% | 21.4만 |
|---|
| 2026.09.21 | ₩141,997 | ₩142,707 | ₩140,884 | ₩142,560 | +0.40% | 11.7만 |
|---|
| 2026.09.18 | ₩140,576 | ₩142,318 | ₩139,611 | ₩141,300 | +0.51% | 42.8만 |
|---|
| 2026.09.17 | ₩142,747 | ₩144,758 | ₩141,246 | ₩141,876 | -0.61% | 20.8만 |
|---|
| 2026.09.16 | ₩142,627 | ₩142,640 | ₩140,067 | ₩142,318 | -0.22% | 18.8만 |
|---|
| 2026.09.15 | ₩141,166 | ₩142,412 | ₩139,343 | ₩141,822 | +0.47% | 17.3만 |
|---|
| 2026.09.14 | ₩138,056 | ₩141,005 | ₩138,056 | ₩140,898 | +2.06% | 14.7만 |
|---|
| 2026.09.11 | ₩140,670 | ₩140,670 | ₩137,788 | ₩138,029 | -1.88% | 21.3만 |
|---|
| 2026.09.10 | ₩136,501 | ₩139,410 | ₩135,509 | ₩139,262 | +2.02% | 12.9만 |
|---|
| 2026.09.09 | ₩136,193 | ₩137,466 | ₩135,657 | ₩136,595 | +0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩138,338 | ₩139,142 | ₩136,367 | ₩137,332 | -0.73% | 7.3만 |
|---|
| 2026.09.04 | ₩139,021 | ₩140,321 | ₩138,150 | ₩138,753 | -0.19% | 10.9만 |
|---|
| 2026.09.03 | ₩140,522 | ₩142,010 | ₩139,584 | ₩139,718 | -0.57% | 5.6만 |
|---|
| 2026.09.02 | ₩137,011 | ₩140,241 | ₩137,011 | ₩139,477 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩137,292 | ₩140,000 | ₩135,456 | ₩136,367 | -0.67% | 9.6만 |
|---|
| 2026.08.31 | ₩138,673 | ₩138,673 | ₩137,037 | ₩137,292 | -1.00% | 5.4만 |
|---|
| 2026.08.28 | ₩139,061 | ₩139,799 | ₩137,292 | ₩138,766 | -0.21% | 7.6만 |
|---|
| 2026.08.27 | ₩138,150 | ₩140,589 | ₩137,051 | ₩138,619 | +0.34% | 13만 |
|---|
| 2026.08.26 | ₩138,793 | ₩139,370 | ₩138,177 | ₩138,860 | +0.05% | 8.9만 |
|---|
| 2026.08.25 | ₩140,053 | ₩140,053 | ₩137,949 | ₩138,579 | -1.05% | 6.7만 |
|---|
| 2026.08.24 | ₩140,428 | ₩141,461 | ₩139,195 | ₩139,477 | -0.68% | 6.2만 |
|---|
| 2026.08.21 | ₩139,691 | ₩141,675 | ₩137,654 | ₩140,053 | +0.26% | 8.9만 |
|---|
| 2026.08.20 | ₩137,520 | ₩138,847 | ₩136,863 | ₩138,833 | +0.96% | 6.6만 |
|---|
| 2026.08.19 | ₩142,908 | ₩144,021 | ₩137,882 | ₩138,230 | -3.27% | 5.9만 |
|---|
| 2026.08.18 | ₩144,396 | ₩144,436 | ₩142,359 | ₩142,989 | -0.97% | 4.7만 |
|---|
| 2026.08.17 | ₩144,034 | ₩144,731 | ₩143,243 | ₩144,047 | +0.01% | 5.8만 |
|---|
| 2026.08.14 | ₩144,181 | ₩145,468 | ₩143,873 | ₩144,624 | +0.31% | 4.8만 |
|---|
| 2026.08.13 | ₩143,887 | ₩145,227 | ₩143,766 | ₩144,543 | +0.46% | 9.8만 |
|---|
| 2026.08.12 | ₩143,471 | ₩144,557 | ₩142,586 | ₩142,948 | -0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩141,997 | ₩143,498 | ₩139,705 | ₩143,096 | +0.77% | 9.9만 |
|---|
| 2026.08.10 | ₩141,621 | ₩142,385 | ₩139,410 | ₩141,192 | -0.30% | 13만 |
|---|
| 2026.08.07 | ₩141,528 | ₩142,131 | ₩140,455 | ₩141,755 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩143,190 | ₩143,672 | ₩141,152 | ₩141,461 | -1.21% | 5.8만 |
|---|
| 2026.08.05 | ₩143,324 | ₩144,155 | ₩141,983 | ₩142,399 | -0.65% | 8.5만 |
|---|
| 2026.08.04 | ₩141,822 | ₩143,766 | ₩140,683 | ₩143,324 | +1.06% | 10.9만 |
|---|
| 2026.08.03 | ₩142,251 | ₩143,659 | ₩141,099 | ₩142,211 | -0.03% | 13.4만 |
|---|
| 2026.07.31 | ₩139,638 | ₩142,774 | ₩136,756 | ₩139,986 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩140,750 | ₩142,184 | ₩138,271 | ₩140,053 | -0.50% | 8만 |
|---|
| 2026.07.29 | ₩140,308 | ₩141,487 | ₩139,490 | ₩140,482 | +0.12% | 8.6만 |
|---|
| 2026.07.28 | ₩140,630 | ₩143,417 | ₩138,887 | ₩140,978 | +0.25% | 13.7만 |
|---|
| 2026.07.27 | ₩138,900 | ₩140,107 | ₩137,962 | ₩139,517 | +0.44% | 7.8만 |
|---|
| 2026.07.24 | ₩136,528 | ₩139,584 | ₩134,477 | ₩138,002 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩138,659 | ₩139,289 | ₩135,054 | ₩135,885 | -2.00% | 14.3만 |
|---|
| 2026.07.22 | ₩144,262 | ₩145,897 | ₩139,169 | ₩140,589 | -2.55% | 28.4만 |
|---|
| 2026.07.21 | ₩142,546 | ₩144,651 | ₩141,648 | ₩142,131 | -0.29% | 18.4만 |
|---|
| 2026.07.20 | ₩143,940 | ₩144,677 | ₩141,528 | ₩143,243 | -0.48% | 16.4만 |
|---|
| 2026.07.17 | ₩145,495 | ₩147,425 | ₩140,375 | ₩143,940 | -1.07% | 11.9만 |
|---|
| 2026.07.16 | ₩142,707 | ₩146,862 | ₩142,707 | ₩146,661 | +2.77% | 7.7만 |
|---|
| 2026.07.15 | ₩142,104 | ₩144,356 | ₩141,554 | ₩143,096 | +0.70% | 10.3만 |
|---|
| 2026.07.14 | ₩141,889 | ₩142,948 | ₩133,418 | ₩141,876 | -0.01% | 5.4만 |
|---|
| 2026.07.13 | ₩142,010 | ₩142,667 | ₩140,656 | ₩141,983 | -0.02% | 5.3만 |
|---|
| 2026.07.10 | ₩140,616 | ₩142,251 | ₩139,933 | ₩141,729 | +0.79% | 6.8만 |
|---|
| 2026.07.09 | ₩138,405 | ₩141,018 | ₩138,324 | ₩140,683 | +1.65% | 9.5만 |
|---|
| 2026.07.08 | ₩140,656 | ₩141,434 | ₩137,493 | ₩138,284 | -1.69% | 9.8만 |
|---|
| 2026.07.07 | ₩142,975 | ₩144,114 | ₩140,428 | ₩141,032 | -1.36% | 8.4만 |
|---|
| 2026.07.06 | ₩143,042 | ₩144,892 | ₩141,461 | ₩144,128 | +0.76% | 20.6만 |
|---|
| 2026.07.02 | ₩145,696 | ₩146,607 | ₩142,653 | ₩143,632 | -1.42% | 14.3만 |
|---|
| 2026.07.01 | ₩142,345 | ₩150,468 | ₩139,959 | ₩144,584 | +1.57% | 12.1만 |
|---|
| 2026.06.30 | ₩140,268 | ₩142,948 | ₩139,933 | ₩142,426 | +1.54% | 15.2만 |
|---|
| 2026.06.29 | ₩139,959 | ₩142,064 | ₩132,293 | ₩140,898 | +0.67% | 26.9만 |
|---|
| 2026.06.26 | ₩140,737 | ₩141,930 | ₩139,919 | ₩140,495 | -0.17% | 27.8만 |
|---|
| 2026.06.25 | ₩139,571 | ₩140,536 | ₩138,740 | ₩140,388 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩136,515 | ₩139,678 | ₩136,407 | ₩139,316 | +2.05% | 15.6만 |
|---|
| 2026.06.23 | ₩133,700 | ₩136,515 | ₩132,963 | ₩136,421 | +2.04% | 15.9만 |
|---|
| 2026.06.22 | ₩132,762 | ₩135,375 | ₩132,118 | ₩133,687 | +0.70% | 19만 |
|---|
| 2026.06.18 | ₩134,022 | ₩134,678 | ₩132,024 | ₩132,748 | -0.95% | 30.2만 |
|---|
| 2026.06.17 | ₩134,008 | ₩135,590 | ₩130,979 | ₩131,877 | -1.59% | 18.4만 |
|---|
| 2026.06.16 | ₩135,724 | ₩136,783 | ₩133,539 | ₩134,236 | -1.10% | 12.7만 |
|---|
| 2026.06.15 | ₩136,448 | ₩137,051 | ₩133,794 | ₩134,383 | -1.51% | 7.5만 |
|---|
| 2026.06.12 | ₩135,684 | ₩137,252 | ₩135,241 | ₩136,193 | +0.38% | 12.9만 |
|---|
| 2026.06.11 | ₩135,804 | ₩136,515 | ₩132,869 | ₩135,349 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩133,834 | ₩135,603 | ₩133,821 | ₩134,973 | +0.85% | 9.8만 |
|---|
| 2026.06.09 | ₩131,663 | ₩134,625 | ₩131,663 | ₩133,097 | +1.09% | 7.7만 |
|---|
| 2026.06.08 | ₩130,349 | ₩132,185 | ₩130,014 | ₩131,341 | +0.76% | 11.6만 |
|---|
| 2026.06.05 | ₩128,714 | ₩131,877 | ₩128,191 | ₩130,322 | +1.25% | 8.8만 |
|---|
| 2026.06.04 | ₩126,931 | ₩129,317 | ₩125,658 | ₩128,714 | +1.40% | 11.7만 |
|---|
| 2026.06.03 | ₩127,977 | ₩128,767 | ₩125,497 | ₩125,591 | -1.86% | 10.2만 |
|---|
| 2026.06.02 | ₩126,154 | ₩128,620 | ₩123,915 | ₩128,419 | +1.80% | 7.3만 |
|---|
| 2026.06.01 | ₩127,467 | ₩127,467 | ₩124,679 | ₩126,609 | -0.67% | 8.3만 |
|---|
| 2026.05.29 | ₩127,119 | ₩129,411 | ₩127,079 | ₩128,432 | +1.03% | 10.6만 |
|---|
| 2026.05.28 | ₩126,395 | ₩127,802 | ₩125,242 | ₩127,481 | +0.86% | 9만 |
|---|
| 2026.05.27 | ₩127,333 | ₩129,237 | ₩125,752 | ₩126,971 | -0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩127,427 | ₩128,406 | ₩126,341 | ₩127,146 | -0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩127,065 | ₩127,869 | ₩126,207 | ₩127,025 | -0.03% | 13.1만 |
|---|
| 2026.05.21 | ₩125,215 | ₩127,172 | ₩124,451 | ₩126,931 | +1.37% | 7만 |
|---|
| 2026.05.20 | ₩123,205 | ₩126,395 | ₩122,575 | ₩126,382 | +2.58% | 11.2만 |
|---|
| 2026.05.19 | ₩122,629 | ₩123,500 | ₩120,913 | ₩123,205 | +0.47% | 13.7만 |
|---|
| 2026.05.18 | ₩121,637 | ₩123,942 | ₩121,637 | ₩123,071 | +1.18% | 5.9만 |
|---|
| 2026.05.15 | ₩122,159 | ₩122,347 | ₩120,296 | ₩121,288 | -0.71% | 9.3만 |
|---|
| 2026.05.14 | ₩122,361 | ₩123,714 | ₩121,932 | ₩122,334 | -0.02% | 8.9만 |
|---|
| 2026.05.13 | ₩123,969 | ₩124,076 | ₩121,516 | ₩122,066 | -1.54% | 9.5만 |
|---|
| 2026.05.12 | ₩125,175 | ₩125,390 | ₩122,709 | ₩124,197 | -0.78% | 12.3만 |
|---|
| 2026.05.11 | ₩127,588 | ₩128,620 | ₩124,572 | ₩125,363 | -1.74% | 9.6만 |
|---|
| 2026.05.08 | ₩126,958 | ₩128,111 | ₩126,663 | ₩127,387 | +0.34% | 9.9만 |
|---|
| 2026.05.07 | ₩128,875 | ₩129,907 | ₩126,851 | ₩126,958 | -1.49% | 8.7만 |
|---|
| 2026.05.06 | ₩129,009 | ₩130,081 | ₩128,191 | ₩128,781 | -0.18% | 6.7만 |
|---|
| 2026.05.05 | ₩127,280 | ₩129,304 | ₩126,730 | ₩128,352 | +0.84% | 13.1만 |
|---|
| 2026.05.04 | ₩127,226 | ₩128,928 | ₩125,363 | ₩127,079 | -0.12% | 15.6만 |
|---|
| 2026.05.01 | ₩127,239 | ₩129,076 | ₩125,725 | ₩127,963 | +0.57% | 11.8만 |
|---|
| 2026.04.30 | ₩124,961 | ₩127,896 | ₩124,787 | ₩126,971 | +1.61% | 13.5만 |
|---|
| 2026.04.29 | ₩127,802 | ₩127,802 | ₩124,840 | ₩125,752 | -1.60% | 12.6만 |
|---|
| 2026.04.28 | ₩128,057 | ₩130,081 | ₩127,079 | ₩128,526 | +0.37% | 7.3만 |
|---|
| 2026.04.27 | ₩125,725 | ₩128,540 | ₩125,725 | ₩127,427 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩126,918 | ₩128,178 | ₩124,880 | ₩125,323 | -1.26% | 10.9만 |
|---|
| 2026.04.23 | ₩126,127 | ₩129,853 | ₩125,484 | ₩127,293 | +0.92% | 11.2만 |
|---|
| 2026.04.22 | ₩126,355 | ₩127,333 | ₩123,755 | ₩125,470 | -0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩128,151 | ₩128,674 | ₩126,033 | ₩126,047 | -1.64% | 14.2만 |
|---|
| 2026.04.20 | ₩128,191 | ₩129,263 | ₩127,856 | ₩128,607 | +0.32% | 11.9만 |
|---|
| 2026.04.17 | ₩127,735 | ₩130,617 | ₩125,014 | ₩128,298 | +0.44% | 8.6만 |
|---|
| 2026.04.16 | ₩125,845 | ₩127,360 | ₩125,805 | ₩126,542 | +0.55% | 6.2만 |
|---|
| 2026.04.15 | ₩126,945 | ₩127,012 | ₩125,792 | ₩126,449 | -0.39% | 5.3만 |
|---|
| 2026.04.14 | ₩126,207 | ₩127,695 | ₩124,760 | ₩127,199 | +0.79% | 5.6만 |
|---|
| 2026.04.13 | ₩125,323 | ₩127,025 | ₩123,889 | ₩126,676 | +1.08% | 6.5만 |
|---|
| 2026.04.10 | ₩126,636 | ₩127,132 | ₩124,854 | ₩125,551 | -0.86% | 4.4만 |
|---|
| 2026.04.09 | ₩123,527 | ₩127,186 | ₩122,964 | ₩126,931 | +2.76% | 8.2만 |
|---|
| 2026.04.08 | ₩124,411 | ₩125,417 | ₩124,049 | ₩124,317 | -0.08% | 9.8만 |
|---|
| 2026.04.07 | ₩122,240 | ₩123,446 | ₩119,707 | ₩122,481 | +0.20% | 12.2만 |
|---|
| 2026.04.06 | ₩121,784 | ₩124,733 | ₩120,699 | ₩123,473 | +1.39% | 10.7만 |
|---|
| 2026.04.02 | ₩121,784 | ₩122,361 | ₩120,310 | ₩122,227 | +0.36% | 7.9만 |
|---|
| 2026.04.01 | ₩121,556 | ₩124,130 | ₩121,556 | ₩122,897 | +1.10% | 8.1만 |
|---|
| 2026.03.31 | ₩121,731 | ₩121,784 | ₩119,921 | ₩121,556 | -0.14% | 9.1만 |
|---|
| 2026.03.30 | ₩120,819 | ₩122,227 | ₩120,189 | ₩120,377 | -0.37% | 10.8만 |
|---|
| 2026.03.27 | ₩119,707 | ₩121,235 | ₩119,050 | ₩119,787 | +0.07% | 8.5만 |
|---|
| 2026.03.26 | ₩119,345 | ₩121,074 | ₩119,157 | ₩120,457 | +0.93% | 6.4만 |
|---|
| 2026.03.25 | ₩120,605 | ₩121,168 | ₩119,036 | ₩119,881 | -0.60% | 6.4만 |
|---|
| 2026.03.24 | ₩118,447 | ₩121,369 | ₩117,951 | ₩119,707 | +1.06% | 6.3만 |
|---|
| 2026.03.23 | ₩119,814 | ₩121,771 | ₩118,500 | ₩119,278 | -0.45% | 12만 |
|---|
| 2026.03.20 | ₩119,050 | ₩119,452 | ₩117,334 | ₩117,401 | -1.38% | 38.8만 |
|---|
| 2026.03.19 | ₩116,704 | ₩119,666 | ₩115,645 | ₩119,050 | +2.01% | 12.3만 |
|---|
| 2026.03.18 | ₩118,728 | ₩119,961 | ₩116,289 | ₩116,999 | -1.46% | 24.4만 |
|---|
| 2026.03.17 | ₩120,229 | ₩120,993 | ₩118,688 | ₩119,787 | -0.37% | 12.8만 |
|---|
| 2026.03.16 | ₩119,733 | ₩120,926 | ₩119,224 | ₩119,439 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩120,417 | ₩121,007 | ₩118,125 | ₩119,291 | -0.93% | 11.2만 |
|---|
| 2026.03.12 | ₩116,959 | ₩120,497 | ₩115,927 | ₩119,841 | +2.46% | 12만 |
|---|
| 2026.03.11 | ₩118,219 | ₩119,090 | ₩117,080 | ₩118,621 | +0.34% | 11.3만 |
|---|
| 2026.03.10 | ₩118,380 | ₩121,436 | ₩117,388 | ₩118,983 | +0.51% | 11.6만 |
|---|
| 2026.03.09 | ₩117,549 | ₩119,331 | ₩114,935 | ₩118,608 | +0.90% | 10.9만 |
|---|
| 2026.03.06 | ₩118,299 | ₩119,385 | ₩116,744 | ₩118,929 | +0.53% | 12.7만 |
|---|
| 2026.03.05 | ₩119,814 | ₩120,631 | ₩118,380 | ₩120,444 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩120,551 | ₩121,824 | ₩119,827 | ₩120,980 | +0.36% | 6.1만 |
|---|
| 2026.03.03 | ₩118,272 | ₩121,181 | ₩117,549 | ₩120,203 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩116,034 | ₩121,141 | ₩114,627 | ₩119,814 | +3.26% | 13.8만 |
|---|
| 2026.02.27 | ₩120,028 | ₩120,028 | ₩116,342 | ₩117,576 | -2.04% | 13.3만 |
|---|
| 2026.02.26 | ₩122,870 | ₩123,781 | ₩119,385 | ₩121,664 | -0.98% | 6만 |
|---|
| 2026.02.25 | ₩120,283 | ₩122,602 | ₩117,911 | ₩122,159 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩119,291 | ₩119,894 | ₩115,324 | ₩119,385 | +0.08% | 11만 |
|---|
| 2026.02.23 | ₩123,339 | ₩123,580 | ₩119,171 | ₩120,497 | -2.30% | 11.6만 |
|---|
| 2026.02.20 | ₩123,500 | ₩124,237 | ₩121,235 | ₩123,594 | +0.08% | 7.5만 |
|---|
| 2026.02.19 | ₩122,870 | ₩124,076 | ₩122,602 | ₩123,500 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩122,669 | ₩124,639 | ₩122,642 | ₩123,540 | +0.71% | 7.5만 |
|---|
| 2026.02.17 | ₩122,025 | ₩123,607 | ₩121,315 | ₩123,138 | +0.91% | 5.3만 |
|---|
| 2026.02.13 | ₩120,176 | ₩122,146 | ₩119,492 | ₩121,851 | +1.39% | 5.5만 |
|---|
| 2026.02.12 | ₩120,229 | ₩121,342 | ₩118,648 | ₩120,176 | -0.04% | 7.6만 |
|---|
| 2026.02.11 | ₩121,382 | ₩123,500 | ₩119,425 | ₩119,827 | -1.28% | 7.7만 |
|---|
| 2026.02.10 | ₩120,471 | ₩121,945 | ₩120,471 | ₩120,605 | +0.11% | 6.6만 |
|---|
| 2026.02.09 | ₩122,227 | ₩123,339 | ₩120,685 | ₩120,940 | -1.05% | 4.7만 |
|---|
| 2026.02.06 | ₩122,106 | ₩122,883 | ₩121,181 | ₩122,227 | +0.10% | 9.9만 |
|---|
| 2026.02.05 | ₩120,069 | ₩122,106 | ₩116,275 | ₩120,993 | +0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩117,803 | ₩120,779 | ₩117,522 | ₩119,921 | +1.80% | 17.4만 |
|---|
| 2026.02.03 | ₩116,959 | ₩120,886 | ₩115,927 | ₩116,959 | 0.00% | 10.2만 |
|---|
| 2026.02.02 | ₩114,546 | ₩119,023 | ₩113,581 | ₩117,334 | +2.43% | 12.2만 |
|---|
| 2026.01.30 | ₩112,174 | ₩115,498 | ₩112,174 | ₩114,962 | +2.49% | 12.7만 |
|---|
| 2026.01.29 | ₩111,638 | ₩112,992 | ₩110,874 | ₩112,388 | +0.67% | 16.7만 |
|---|
| 2026.01.28 | ₩113,394 | ₩114,332 | ₩110,767 | ₩110,874 | -2.22% | 10.9만 |
|---|
| 2026.01.27 | ₩112,093 | ₩114,399 | ₩111,356 | ₩113,246 | +1.03% | 13.5만 |
|---|
| 2026.01.26 | ₩111,289 | ₩113,179 | ₩109,239 | ₩111,973 | +0.61% | 16.4만 |
|---|
| 2026.01.23 | ₩122,508 | ₩127,132 | ₩112,067 | ₩112,214 | -8.40% | 16.2만 |
|---|
| 2026.01.22 | ₩131,904 | ₩131,904 | ₩119,693 | ₩123,594 | -6.30% | 24.1만 |
|---|
| 2026.01.21 | ₩130,912 | ₩133,807 | ₩130,671 | ₩132,896 | +1.52% | 7.9만 |
|---|
| 2026.01.20 | ₩127,856 | ₩130,537 | ₩127,709 | ₩129,920 | +1.61% | 7.3만 |
|---|
| 2026.01.16 | ₩130,309 | ₩130,309 | ₩127,280 | ₩129,665 | -0.49% | 12.2만 |
|---|
| 2026.01.15 | ₩128,097 | ₩130,778 | ₩125,912 | ₩130,429 | +1.82% | 14.3만 |
|---|
| 2026.01.14 | ₩128,178 | ₩129,531 | ₩127,293 | ₩127,735 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩129,773 | ₩130,081 | ₩127,199 | ₩127,883 | -1.46% | 5만 |
|---|
| 2026.01.12 | ₩129,491 | ₩130,684 | ₩129,143 | ₩129,867 | +0.29% | 5.7만 |
|---|
| 2026.01.09 | ₩131,301 | ₩132,829 | ₩129,411 | ₩130,376 | -0.70% | 7.4만 |
|---|
| 2026.01.08 | ₩126,542 | ₩131,395 | ₩126,542 | ₩131,354 | +3.80% | 7만 |
|---|
| 2026.01.07 | ₩126,945 | ₩128,164 | ₩125,323 | ₩127,239 | +0.23% | 7.1만 |
|---|
| 2026.01.06 | ₩127,414 | ₩127,722 | ₩126,261 | ₩127,521 | +0.08% | 6.4만 |
|---|
| 2026.01.05 | ₩128,593 | ₩131,153 | ₩128,593 | ₩128,821 | +0.18% | 6.3만 |
|---|
| 2026.01.02 | ₩127,762 | ₩129,639 | ₩126,301 | ₩128,593 | +0.65% | 9.7만 |
|---|
| 2025.12.31 | ₩131,944 | ₩131,944 | ₩125,899 | ₩126,569 | -4.07% | 25.1만 |
|---|
| 2025.12.30 | ₩132,721 | ₩132,721 | ₩130,711 | ₩131,475 | -0.94% | 8.9만 |
|---|
| 2025.12.29 | ₩132,708 | ₩133,284 | ₩131,462 | ₩132,748 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩133,459 | ₩134,115 | ₩131,917 | ₩132,668 | -0.59% | 3.8만 |
|---|
| 2025.12.24 | ₩132,815 | ₩133,941 | ₩132,708 | ₩133,191 | +0.28% | 3.2만 |
|---|
| 2025.12.23 | ₩133,566 | ₩134,625 | ₩132,574 | ₩133,016 | -0.41% | 4.5만 |
|---|
| 2025.12.22 | ₩134,464 | ₩135,107 | ₩133,606 | ₩133,928 | -0.40% | 6.5만 |
|---|
| 2025.12.19 | ₩136,756 | ₩136,756 | ₩134,129 | ₩134,571 | -1.60% | 20.2만 |
|---|
| 2025.12.18 | ₩135,228 | ₩138,123 | ₩134,196 | ₩137,319 | +1.55% | 8.7만 |
|---|
| 2025.12.17 | ₩133,016 | ₩135,121 | ₩132,869 | ₩134,263 | +0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩135,416 | ₩136,153 | ₩133,043 | ₩133,298 | -1.56% | 9.3만 |
|---|
| 2025.12.15 | ₩134,357 | ₩135,952 | ₩133,914 | ₩135,040 | +0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩132,306 | ₩135,416 | ₩130,563 | ₩134,156 | +1.40% | 10.7만 |
|---|
| 2025.12.11 | ₩130,054 | ₩132,534 | ₩130,014 | ₩131,126 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩127,856 | ₩131,033 | ₩125,872 | ₩130,121 | +1.77% | 9.4만 |
|---|
| 2025.12.09 | ₩127,038 | ₩128,593 | ₩126,797 | ₩126,864 | -0.14% | 4.1만 |
|---|
| 2025.12.08 | ₩126,743 | ₩128,620 | ₩126,609 | ₩126,971 | +0.18% | 7.6만 |
|---|
| 2025.12.05 | ₩127,400 | ₩127,869 | ₩125,912 | ₩126,114 | -1.01% | 5.7만 |
|---|
| 2025.12.04 | ₩127,869 | ₩128,271 | ₩126,811 | ₩127,628 | -0.19% | 5.5만 |
|---|
| 2025.12.03 | ₩127,333 | ₩128,834 | ₩126,449 | ₩127,869 | +0.42% | 7.7만 |
|---|
| 2025.12.02 | ₩129,210 | ₩130,215 | ₩126,221 | ₩126,717 | -1.93% | 5만 |
|---|
| 2025.12.01 | ₩125,604 | ₩129,022 | ₩123,875 | ₩128,607 | +2.39% | 12.6만 |
|---|
| 2025.11.28 | ₩126,797 | ₩127,548 | ₩126,462 | ₩126,542 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩126,945 | ₩128,674 | ₩125,953 | ₩127,172 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩124,679 | ₩127,762 | ₩124,679 | ₩127,561 | +2.31% | 8.8만 |
|---|
| 2025.11.24 | ₩124,787 | ₩126,033 | ₩122,910 | ₩124,036 | -0.60% | 5.5만 |
|---|
| 2025.11.21 | ₩121,597 | ₩126,060 | ₩121,516 | ₩124,519 | +2.40% | 11.6만 |
|---|
| 2025.11.20 | ₩122,119 | ₩123,620 | ₩121,248 | ₩121,570 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩121,328 | ₩122,146 | ₩120,095 | ₩121,610 | +0.23% | 5.3만 |
|---|
| 2025.11.18 | ₩119,492 | ₩122,602 | ₩119,144 | ₩120,524 | +0.86% | 4.8만 |
|---|
| 2025.11.17 | ₩122,428 | ₩123,084 | ₩119,680 | ₩120,216 | -1.81% | 8.6만 |
|---|
| 2025.11.14 | ₩122,682 | ₩123,848 | ₩121,583 | ₩122,294 | -0.32% | 5.9만 |
|---|
| 2025.11.13 | ₩123,527 | ₩124,934 | ₩122,669 | ₩123,138 | -0.31% | 5.3만 |
|---|
| 2025.11.12 | ₩124,009 | ₩124,934 | ₩123,808 | ₩123,808 | -0.16% | 5.5만 |
|---|
| 2025.11.11 | ₩123,205 | ₩124,451 | ₩122,294 | ₩123,701 | +0.40% | 5.4만 |
|---|
| 2025.11.10 | ₩123,553 | ₩124,264 | ₩122,575 | ₩123,285 | -0.22% | 5만 |
|---|
| 2025.11.07 | ₩121,449 | ₩122,776 | ₩120,926 | ₩122,749 | +1.07% | 5.7만 |
|---|
| 2025.11.06 | ₩121,489 | ₩122,159 | ₩120,886 | ₩121,288 | -0.17% | 6.3만 |
|---|
| 2025.11.05 | ₩122,146 | ₩123,527 | ₩121,583 | ₩122,186 | +0.03% | 9.6만 |
|---|
| 2025.11.04 | ₩121,570 | ₩122,588 | ₩120,699 | ₩121,865 | +0.24% | 6.2만 |
|---|
| 2025.11.03 | ₩120,350 | ₩121,945 | ₩119,264 | ₩121,918 | +1.30% | 8.7만 |
|---|
| 2025.10.31 | ₩120,779 | ₩121,945 | ₩120,095 | ₩120,967 | +0.16% | 7.7만 |
|---|
| 2025.10.30 | ₩120,806 | ₩122,789 | ₩120,645 | ₩121,664 | +0.71% | 6.3만 |
|---|
| 2025.10.29 | ₩123,312 | ₩124,116 | ₩120,015 | ₩121,315 | -1.62% | 10.7만 |
|---|
| 2025.10.28 | ₩124,666 | ₩124,934 | ₩118,018 | ₩123,969 | -0.56% | 5.9만 |
|---|
| 2025.10.27 | ₩124,921 | ₩125,912 | ₩123,755 | ₩125,215 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩123,553 | ₩125,390 | ₩123,540 | ₩124,773 | +0.99% | 7.6만 |
|---|
| 2025.10.23 | ₩123,795 | ₩124,264 | ₩122,816 | ₩123,044 | -0.61% | 8.6만 |
|---|
| 2025.10.22 | ₩122,709 | ₩126,060 | ₩121,597 | ₩124,639 | +1.57% | 11.1만 |
|---|
| 2025.10.21 | ₩119,439 | ₩122,696 | ₩119,439 | ₩121,972 | +2.12% | 11.3만 |
|---|
| 2025.10.20 | ₩115,793 | ₩116,570 | ₩114,654 | ₩116,074 | +0.24% | 6.9만 |
|---|
| 2025.10.17 | ₩114,372 | ₩114,734 | ₩113,367 | ₩114,345 | -0.02% | 11.7만 |
|---|
| 2025.10.16 | ₩119,305 | ₩119,707 | ₩112,254 | ₩113,353 | -4.99% | 14.5만 |
|---|
| 2025.10.15 | ₩121,355 | ₩122,227 | ₩118,675 | ₩119,479 | -1.55% | 6.1만 |
|---|
| 2025.10.14 | ₩117,589 | ₩121,302 | ₩117,589 | ₩121,127 | +3.01% | 6만 |
|---|
| 2025.10.13 | ₩117,777 | ₩118,567 | ₩116,838 | ₩118,286 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩119,733 | ₩121,288 | ₩116,302 | ₩116,597 | -2.62% | 9.3만 |
|---|