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 | ₩137,625 | ₩137,759 | ₩136,512 | ₩137,558 | -0.05% | 5.8만 |
| 2026.10.08 | ₩137,719 | ₩138,443 | ₩135,989 | ₩137,625 | -0.07% | 12.5만 |
| 2026.10.07 | ₩138,483 | ₩139,046 | ₩136,887 | ₩138,161 | -0.23% | 6.5만 |
| 2026.10.06 | ₩141,661 | ₩143,163 | ₩139,663 | ₩140,186 | -1.04% | 7.9만 |
| 2026.10.05 | ₩142,157 | ₩142,788 | ₩139,341 | ₩141,111 | -0.74% | 11.9만 |
| 2026.10.02 | ₩143,243 | ₩145,496 | ₩141,876 | ₩142,788 | -0.32% | 8만 |
| 2026.10.01 | ₩140,226 | ₩142,412 | ₩137,518 | ₩142,130 | +1.36% | 20.1만 |
| 2026.09.30 | ₩142,385 | ₩142,747 | ₩140,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,441 |
| -1.37% |
| 14.8만 |
| 2026.09.29 | ₩146,086 | ₩147,132 | ₩141,286 | ₩142,479 | -2.47% | 32.4만 |
|---|
| 2026.09.28 | ₩146,810 | ₩147,669 | ₩145,537 | ₩146,194 | -0.42% | 20.5만 |
|---|
| 2026.09.25 | ₩146,247 | ₩147,964 | ₩143,914 | ₩146,810 | +0.39% | 23.4만 |
|---|
| 2026.09.24 | ₩143,324 | ₩146,207 | ₩141,876 | ₩145,604 | +1.59% | 17.6만 |
|---|
| 2026.09.23 | ₩142,050 | ₩142,761 | ₩140,950 | ₩141,876 | -0.12% | 24.8만 |
|---|
| 2026.09.22 | ₩143,699 | ₩144,477 | ₩141,970 | ₩142,533 | -0.81% | 21.4만 |
|---|
| 2026.09.21 | ₩142,063 | ₩142,774 | ₩140,950 | ₩142,627 | +0.40% | 11.7만 |
|---|
| 2026.09.18 | ₩140,642 | ₩142,385 | ₩139,676 | ₩141,366 | +0.51% | 42.8만 |
|---|
| 2026.09.17 | ₩142,814 | ₩144,826 | ₩141,312 | ₩141,943 | -0.61% | 20.8만 |
|---|
| 2026.09.16 | ₩142,694 | ₩142,707 | ₩140,132 | ₩142,385 | -0.22% | 18.8만 |
|---|
| 2026.09.15 | ₩141,232 | ₩142,479 | ₩139,408 | ₩141,889 | +0.47% | 17.3만 |
|---|
| 2026.09.14 | ₩138,121 | ₩141,071 | ₩138,121 | ₩140,964 | +2.06% | 14.7만 |
|---|
| 2026.09.11 | ₩140,736 | ₩140,736 | ₩137,853 | ₩138,094 | -1.88% | 21.3만 |
|---|
| 2026.09.10 | ₩136,565 | ₩139,475 | ₩135,573 | ₩139,328 | +2.02% | 12.9만 |
|---|
| 2026.09.09 | ₩136,257 | ₩137,531 | ₩135,721 | ₩136,659 | +0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩138,403 | ₩139,207 | ₩136,431 | ₩137,397 | -0.73% | 7.3만 |
|---|
| 2026.09.04 | ₩139,086 | ₩140,387 | ₩138,215 | ₩138,818 | -0.19% | 10.9만 |
|---|
| 2026.09.03 | ₩140,588 | ₩142,077 | ₩139,650 | ₩139,784 | -0.57% | 5.6만 |
|---|
| 2026.09.02 | ₩137,075 | ₩140,307 | ₩137,075 | ₩139,542 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩137,357 | ₩140,065 | ₩135,519 | ₩136,431 | -0.67% | 9.6만 |
|---|
| 2026.08.31 | ₩138,738 | ₩138,738 | ₩137,102 | ₩137,357 | -1.00% | 5.4만 |
|---|
| 2026.08.28 | ₩139,127 | ₩139,864 | ₩137,357 | ₩138,832 | -0.21% | 7.6만 |
|---|
| 2026.08.27 | ₩138,215 | ₩140,655 | ₩137,115 | ₩138,684 | +0.34% | 13만 |
|---|
| 2026.08.26 | ₩138,858 | ₩139,435 | ₩138,242 | ₩138,926 | +0.05% | 8.9만 |
|---|
| 2026.08.25 | ₩140,119 | ₩140,119 | ₩138,014 | ₩138,644 | -1.05% | 6.7만 |
|---|
| 2026.08.24 | ₩140,494 | ₩141,527 | ₩139,261 | ₩139,542 | -0.68% | 6.2만 |
|---|
| 2026.08.21 | ₩139,757 | ₩141,742 | ₩137,719 | ₩140,119 | +0.26% | 8.9만 |
|---|
| 2026.08.20 | ₩137,585 | ₩138,912 | ₩136,927 | ₩138,899 | +0.96% | 6.6만 |
|---|
| 2026.08.19 | ₩142,975 | ₩144,088 | ₩137,947 | ₩138,295 | -3.27% | 5.9만 |
|---|
| 2026.08.18 | ₩144,464 | ₩144,504 | ₩142,425 | ₩143,056 | -0.97% | 4.7만 |
|---|
| 2026.08.17 | ₩144,102 | ₩144,799 | ₩143,311 | ₩144,115 | +0.01% | 5.8만 |
|---|
| 2026.08.14 | ₩144,249 | ₩145,537 | ₩143,941 | ₩144,692 | +0.31% | 4.8만 |
|---|
| 2026.08.13 | ₩143,954 | ₩145,295 | ₩143,834 | ₩144,611 | +0.46% | 9.8만 |
|---|
| 2026.08.12 | ₩143,539 | ₩144,625 | ₩142,653 | ₩143,016 | -0.36% | 5.4만 |
|---|
| 2026.08.11 | ₩142,063 | ₩143,565 | ₩139,770 | ₩143,163 | +0.77% | 9.9만 |
|---|
| 2026.08.10 | ₩141,688 | ₩142,452 | ₩139,475 | ₩141,259 | -0.30% | 13만 |
|---|
| 2026.08.07 | ₩141,594 | ₩142,198 | ₩140,521 | ₩141,822 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩143,257 | ₩143,740 | ₩141,219 | ₩141,527 | -1.21% | 5.8만 |
|---|
| 2026.08.05 | ₩143,391 | ₩144,222 | ₩142,050 | ₩142,466 | -0.65% | 8.5만 |
|---|
| 2026.08.04 | ₩141,889 | ₩143,834 | ₩140,749 | ₩143,391 | +1.06% | 10.9만 |
|---|
| 2026.08.03 | ₩142,318 | ₩143,726 | ₩141,165 | ₩142,278 | -0.03% | 13.4만 |
|---|
| 2026.07.31 | ₩139,703 | ₩142,841 | ₩136,820 | ₩140,052 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩140,816 | ₩142,251 | ₩138,336 | ₩140,119 | -0.50% | 8만 |
|---|
| 2026.07.29 | ₩140,374 | ₩141,554 | ₩139,556 | ₩140,548 | +0.12% | 8.6만 |
|---|
| 2026.07.28 | ₩140,696 | ₩143,485 | ₩138,952 | ₩141,044 | +0.25% | 13.7만 |
|---|
| 2026.07.27 | ₩138,966 | ₩140,173 | ₩138,027 | ₩139,583 | +0.44% | 7.8만 |
|---|
| 2026.07.24 | ₩136,592 | ₩139,650 | ₩134,541 | ₩138,067 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩138,724 | ₩139,355 | ₩135,117 | ₩135,949 | -2.00% | 14.3만 |
|---|
| 2026.07.22 | ₩144,330 | ₩145,966 | ₩139,234 | ₩140,655 | -2.55% | 28.4만 |
|---|
| 2026.07.21 | ₩142,613 | ₩144,719 | ₩141,715 | ₩142,198 | -0.29% | 18.4만 |
|---|
| 2026.07.20 | ₩144,008 | ₩144,745 | ₩141,594 | ₩143,311 | -0.48% | 16.4만 |
|---|
| 2026.07.17 | ₩145,563 | ₩147,494 | ₩140,441 | ₩144,008 | -1.07% | 11.9만 |
|---|
| 2026.07.16 | ₩142,774 | ₩146,931 | ₩142,774 | ₩146,730 | +2.77% | 7.7만 |
|---|
| 2026.07.15 | ₩142,171 | ₩144,424 | ₩141,621 | ₩143,163 | +0.70% | 10.3만 |
|---|
| 2026.07.14 | ₩141,956 | ₩143,016 | ₩133,481 | ₩141,943 | -0.01% | 5.4만 |
|---|
| 2026.07.13 | ₩142,077 | ₩142,734 | ₩140,722 | ₩142,050 | -0.02% | 5.3만 |
|---|
| 2026.07.10 | ₩140,682 | ₩142,318 | ₩139,998 | ₩141,795 | +0.79% | 6.8만 |
|---|
| 2026.07.09 | ₩138,470 | ₩141,085 | ₩138,389 | ₩140,749 | +1.65% | 9.5만 |
|---|
| 2026.07.08 | ₩140,722 | ₩141,500 | ₩137,558 | ₩138,349 | -1.69% | 9.8만 |
|---|
| 2026.07.07 | ₩143,042 | ₩144,182 | ₩140,494 | ₩141,098 | -1.36% | 8.4만 |
|---|
| 2026.07.06 | ₩143,109 | ₩144,960 | ₩141,527 | ₩144,196 | +0.76% | 20.6만 |
|---|
| 2026.07.02 | ₩145,765 | ₩146,676 | ₩142,721 | ₩143,699 | -1.42% | 14.3만 |
|---|
| 2026.07.01 | ₩142,412 | ₩150,538 | ₩140,025 | ₩144,652 | +1.57% | 12.1만 |
|---|
| 2026.06.30 | ₩140,334 | ₩143,016 | ₩139,998 | ₩142,493 | +1.54% | 15.2만 |
|---|
| 2026.06.29 | ₩140,025 | ₩142,130 | ₩132,355 | ₩140,964 | +0.67% | 26.9만 |
|---|
| 2026.06.26 | ₩140,803 | ₩141,996 | ₩139,985 | ₩140,562 | -0.17% | 27.8만 |
|---|
| 2026.06.25 | ₩139,636 | ₩140,602 | ₩138,805 | ₩140,454 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩136,579 | ₩139,744 | ₩136,472 | ₩139,381 | +2.05% | 15.6만 |
|---|
| 2026.06.23 | ₩133,763 | ₩136,579 | ₩133,025 | ₩136,485 | +2.04% | 15.9만 |
|---|
| 2026.06.22 | ₩132,824 | ₩135,439 | ₩132,180 | ₩133,749 | +0.70% | 19만 |
|---|
| 2026.06.18 | ₩134,085 | ₩134,742 | ₩132,087 | ₩132,811 | -0.95% | 30.2만 |
|---|
| 2026.06.17 | ₩134,071 | ₩135,654 | ₩131,041 | ₩131,939 | -1.59% | 18.4만 |
|---|
| 2026.06.16 | ₩135,788 | ₩136,847 | ₩133,602 | ₩134,299 | -1.10% | 12.7만 |
|---|
| 2026.06.15 | ₩136,512 | ₩137,115 | ₩133,857 | ₩134,447 | -1.51% | 7.5만 |
|---|
| 2026.06.12 | ₩135,747 | ₩137,316 | ₩135,305 | ₩136,257 | +0.38% | 12.9만 |
|---|
| 2026.06.11 | ₩135,868 | ₩136,579 | ₩132,931 | ₩135,412 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩133,897 | ₩135,667 | ₩133,883 | ₩135,037 | +0.85% | 9.8만 |
|---|
| 2026.06.09 | ₩131,724 | ₩134,688 | ₩131,724 | ₩133,159 | +1.09% | 7.7만 |
|---|
| 2026.06.08 | ₩130,410 | ₩132,247 | ₩130,075 | ₩131,403 | +0.76% | 11.6만 |
|---|
| 2026.06.05 | ₩128,774 | ₩131,939 | ₩128,251 | ₩130,383 | +1.25% | 8.8만 |
|---|
| 2026.06.04 | ₩126,991 | ₩129,378 | ₩125,717 | ₩128,774 | +1.40% | 11.7만 |
|---|
| 2026.06.03 | ₩128,037 | ₩128,828 | ₩125,556 | ₩125,650 | -1.86% | 10.2만 |
|---|
| 2026.06.02 | ₩126,213 | ₩128,680 | ₩123,974 | ₩128,479 | +1.80% | 7.3만 |
|---|
| 2026.06.01 | ₩127,527 | ₩127,527 | ₩124,738 | ₩126,669 | -0.67% | 8.3만 |
|---|
| 2026.05.29 | ₩127,179 | ₩129,472 | ₩127,138 | ₩128,493 | +1.03% | 10.6만 |
|---|
| 2026.05.28 | ₩126,454 | ₩127,862 | ₩125,301 | ₩127,541 | +0.86% | 9만 |
|---|
| 2026.05.27 | ₩127,393 | ₩129,297 | ₩125,811 | ₩127,031 | -0.28% | 11.8만 |
|---|
| 2026.05.26 | ₩127,487 | ₩128,466 | ₩126,401 | ₩127,205 | -0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩127,125 | ₩127,929 | ₩126,267 | ₩127,085 | -0.03% | 13.1만 |
|---|
| 2026.05.21 | ₩125,274 | ₩127,232 | ₩124,510 | ₩126,991 | +1.37% | 7만 |
|---|
| 2026.05.20 | ₩123,263 | ₩126,454 | ₩122,633 | ₩126,441 | +2.58% | 11.2만 |
|---|
| 2026.05.19 | ₩122,686 | ₩123,558 | ₩120,970 | ₩123,263 | +0.47% | 13.7만 |
|---|
| 2026.05.18 | ₩121,694 | ₩124,000 | ₩121,694 | ₩123,129 | +1.18% | 5.9만 |
|---|
| 2026.05.15 | ₩122,217 | ₩122,405 | ₩120,353 | ₩121,345 | -0.71% | 9.3만 |
|---|
| 2026.05.14 | ₩122,418 | ₩123,772 | ₩121,989 | ₩122,391 | -0.02% | 8.9만 |
|---|
| 2026.05.13 | ₩124,027 | ₩124,135 | ₩121,573 | ₩122,123 | -1.54% | 9.5만 |
|---|
| 2026.05.12 | ₩125,234 | ₩125,449 | ₩122,767 | ₩124,255 | -0.78% | 12.3만 |
|---|
| 2026.05.11 | ₩127,648 | ₩128,680 | ₩124,631 | ₩125,422 | -1.74% | 9.6만 |
|---|
| 2026.05.08 | ₩127,018 | ₩128,171 | ₩126,723 | ₩127,447 | +0.34% | 9.9만 |
|---|
| 2026.05.07 | ₩128,935 | ₩129,968 | ₩126,910 | ₩127,018 | -1.49% | 8.7만 |
|---|
| 2026.05.06 | ₩129,069 | ₩130,142 | ₩128,251 | ₩128,841 | -0.18% | 6.7만 |
|---|
| 2026.05.05 | ₩127,339 | ₩129,364 | ₩126,790 | ₩128,412 | +0.84% | 13.1만 |
|---|
| 2026.05.04 | ₩127,286 | ₩128,989 | ₩125,422 | ₩127,138 | -0.12% | 15.6만 |
|---|
| 2026.05.01 | ₩127,299 | ₩129,136 | ₩125,784 | ₩128,023 | +0.57% | 11.8만 |
|---|
| 2026.04.30 | ₩125,020 | ₩127,956 | ₩124,845 | ₩127,031 | +1.61% | 13.5만 |
|---|
| 2026.04.29 | ₩127,862 | ₩127,862 | ₩124,899 | ₩125,811 | -1.60% | 12.6만 |
|---|
| 2026.04.28 | ₩128,117 | ₩130,142 | ₩127,138 | ₩128,587 | +0.37% | 7.3만 |
|---|
| 2026.04.27 | ₩125,784 | ₩128,600 | ₩125,784 | ₩127,487 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩126,977 | ₩128,238 | ₩124,939 | ₩125,382 | -1.26% | 10.9만 |
|---|
| 2026.04.23 | ₩126,186 | ₩129,914 | ₩125,543 | ₩127,353 | +0.92% | 11.2만 |
|---|
| 2026.04.22 | ₩126,414 | ₩127,393 | ₩123,813 | ₩125,529 | -0.70% | 14.9만 |
|---|
| 2026.04.21 | ₩128,211 | ₩128,734 | ₩126,092 | ₩126,106 | -1.64% | 14.2만 |
|---|
| 2026.04.20 | ₩128,251 | ₩129,324 | ₩127,916 | ₩128,667 | +0.32% | 11.9만 |
|---|
| 2026.04.17 | ₩127,795 | ₩130,678 | ₩125,073 | ₩128,359 | +0.44% | 8.6만 |
|---|
| 2026.04.16 | ₩125,905 | ₩127,420 | ₩125,864 | ₩126,602 | +0.55% | 6.2만 |
|---|
| 2026.04.15 | ₩127,004 | ₩127,071 | ₩125,851 | ₩126,508 | -0.39% | 5.3만 |
|---|
| 2026.04.14 | ₩126,267 | ₩127,755 | ₩124,818 | ₩127,259 | +0.79% | 5.6만 |
|---|
| 2026.04.13 | ₩125,382 | ₩127,085 | ₩123,947 | ₩126,736 | +1.08% | 6.5만 |
|---|
| 2026.04.10 | ₩126,696 | ₩127,192 | ₩124,912 | ₩125,610 | -0.86% | 4.4만 |
|---|
| 2026.04.09 | ₩123,585 | ₩127,246 | ₩123,022 | ₩126,991 | +2.76% | 8.2만 |
|---|
| 2026.04.08 | ₩124,470 | ₩125,475 | ₩124,108 | ₩124,376 | -0.08% | 9.8만 |
|---|
| 2026.04.07 | ₩122,297 | ₩123,504 | ₩119,763 | ₩122,539 | +0.20% | 12.2만 |
|---|
| 2026.04.06 | ₩121,841 | ₩124,792 | ₩120,755 | ₩123,531 | +1.39% | 10.7만 |
|---|
| 2026.04.02 | ₩121,841 | ₩122,418 | ₩120,366 | ₩122,284 | +0.36% | 7.9만 |
|---|
| 2026.04.01 | ₩121,613 | ₩124,188 | ₩121,613 | ₩122,954 | +1.10% | 8.1만 |
|---|
| 2026.03.31 | ₩121,788 | ₩121,841 | ₩119,977 | ₩121,613 | -0.14% | 9.1만 |
|---|
| 2026.03.30 | ₩120,876 | ₩122,284 | ₩120,246 | ₩120,433 | -0.37% | 10.8만 |
|---|
| 2026.03.27 | ₩119,763 | ₩121,292 | ₩119,106 | ₩119,843 | +0.07% | 8.5만 |
|---|
| 2026.03.26 | ₩119,401 | ₩121,131 | ₩119,213 | ₩120,514 | +0.93% | 6.4만 |
|---|
| 2026.03.25 | ₩120,661 | ₩121,225 | ₩119,092 | ₩119,937 | -0.60% | 6.4만 |
|---|
| 2026.03.24 | ₩118,502 | ₩121,426 | ₩118,006 | ₩119,763 | +1.06% | 6.3만 |
|---|
| 2026.03.23 | ₩119,870 | ₩121,828 | ₩118,556 | ₩119,334 | -0.45% | 12만 |
|---|
| 2026.03.20 | ₩119,106 | ₩119,508 | ₩117,389 | ₩117,456 | -1.38% | 38.8만 |
|---|
| 2026.03.19 | ₩116,759 | ₩119,723 | ₩115,700 | ₩119,106 | +2.01% | 12.3만 |
|---|
| 2026.03.18 | ₩118,784 | ₩120,018 | ₩116,343 | ₩117,054 | -1.46% | 24.4만 |
|---|
| 2026.03.17 | ₩120,286 | ₩121,050 | ₩118,744 | ₩119,843 | -0.37% | 12.8만 |
|---|
| 2026.03.16 | ₩119,790 | ₩120,983 | ₩119,280 | ₩119,495 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩120,474 | ₩121,064 | ₩118,181 | ₩119,347 | -0.93% | 11.2만 |
|---|
| 2026.03.12 | ₩117,014 | ₩120,554 | ₩115,981 | ₩119,897 | +2.46% | 12만 |
|---|
| 2026.03.11 | ₩118,274 | ₩119,146 | ₩117,135 | ₩118,677 | +0.34% | 11.3만 |
|---|
| 2026.03.10 | ₩118,435 | ₩121,493 | ₩117,443 | ₩119,039 | +0.51% | 11.6만 |
|---|
| 2026.03.09 | ₩117,604 | ₩119,387 | ₩114,989 | ₩118,663 | +0.90% | 10.9만 |
|---|
| 2026.03.06 | ₩118,355 | ₩119,441 | ₩116,799 | ₩118,985 | +0.53% | 12.7만 |
|---|
| 2026.03.05 | ₩119,870 | ₩120,688 | ₩118,435 | ₩120,500 | +0.53% | 15.2만 |
|---|
| 2026.03.04 | ₩120,608 | ₩121,882 | ₩119,884 | ₩121,037 | +0.36% | 6.1만 |
|---|
| 2026.03.03 | ₩118,328 | ₩121,238 | ₩117,604 | ₩120,259 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩116,089 | ₩121,198 | ₩114,681 | ₩119,870 | +3.26% | 13.8만 |
|---|
| 2026.02.27 | ₩120,085 | ₩120,085 | ₩116,397 | ₩117,631 | -2.04% | 13.3만 |
|---|
| 2026.02.26 | ₩122,928 | ₩123,840 | ₩119,441 | ₩121,721 | -0.98% | 6만 |
|---|
| 2026.02.25 | ₩120,340 | ₩122,659 | ₩117,966 | ₩122,217 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩119,347 | ₩119,951 | ₩115,378 | ₩119,441 | +0.08% | 11만 |
|---|
| 2026.02.23 | ₩123,397 | ₩123,638 | ₩119,227 | ₩120,554 | -2.30% | 11.6만 |
|---|
| 2026.02.20 | ₩123,558 | ₩124,295 | ₩121,292 | ₩123,652 | +0.08% | 7.5만 |
|---|
| 2026.02.19 | ₩122,928 | ₩124,135 | ₩122,659 | ₩123,558 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩122,726 | ₩124,698 | ₩122,700 | ₩123,598 | +0.71% | 7.5만 |
|---|
| 2026.02.17 | ₩122,083 | ₩123,665 | ₩121,372 | ₩123,196 | +0.91% | 5.3만 |
|---|
| 2026.02.13 | ₩120,232 | ₩122,204 | ₩119,548 | ₩121,908 | +1.39% | 5.5만 |
|---|
| 2026.02.12 | ₩120,286 | ₩121,399 | ₩118,704 | ₩120,232 | -0.04% | 7.6만 |
|---|
| 2026.02.11 | ₩121,439 | ₩123,558 | ₩119,481 | ₩119,884 | -1.28% | 7.7만 |
|---|
| 2026.02.10 | ₩120,527 | ₩122,002 | ₩120,527 | ₩120,661 | +0.11% | 6.6만 |
|---|
| 2026.02.09 | ₩122,284 | ₩123,397 | ₩120,742 | ₩120,997 | -1.05% | 4.7만 |
|---|
| 2026.02.06 | ₩122,163 | ₩122,941 | ₩121,238 | ₩122,284 | +0.10% | 9.9만 |
|---|
| 2026.02.05 | ₩120,125 | ₩122,163 | ₩116,330 | ₩121,050 | +0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩117,859 | ₩120,836 | ₩117,577 | ₩119,977 | +1.80% | 17.4만 |
|---|
| 2026.02.03 | ₩117,014 | ₩120,943 | ₩115,981 | ₩117,014 | 0.00% | 10.2만 |
|---|
| 2026.02.02 | ₩114,600 | ₩119,079 | ₩113,635 | ₩117,389 | +2.43% | 12.2만 |
|---|
| 2026.01.30 | ₩112,227 | ₩115,552 | ₩112,227 | ₩115,016 | +2.49% | 12.7만 |
|---|
| 2026.01.29 | ₩111,690 | ₩113,045 | ₩110,926 | ₩112,441 | +0.67% | 16.7만 |
|---|
| 2026.01.28 | ₩113,447 | ₩114,386 | ₩110,819 | ₩110,926 | -2.22% | 10.9만 |
|---|
| 2026.01.27 | ₩112,146 | ₩114,453 | ₩111,409 | ₩113,299 | +1.03% | 13.5만 |
|---|
| 2026.01.26 | ₩111,342 | ₩113,232 | ₩109,290 | ₩112,025 | +0.61% | 16.4만 |
|---|
| 2026.01.23 | ₩122,566 | ₩127,192 | ₩112,119 | ₩112,267 | -8.40% | 16.2만 |
|---|
| 2026.01.22 | ₩131,966 | ₩131,966 | ₩119,750 | ₩123,652 | -6.30% | 24.1만 |
|---|
| 2026.01.21 | ₩130,974 | ₩133,870 | ₩130,732 | ₩132,958 | +1.52% | 7.9만 |
|---|
| 2026.01.20 | ₩127,916 | ₩130,598 | ₩127,769 | ₩129,981 | +1.61% | 7.3만 |
|---|
| 2026.01.16 | ₩130,370 | ₩130,370 | ₩127,339 | ₩129,726 | -0.49% | 12.2만 |
|---|
| 2026.01.15 | ₩128,157 | ₩130,839 | ₩125,972 | ₩130,491 | +1.82% | 14.3만 |
|---|
| 2026.01.14 | ₩128,238 | ₩129,592 | ₩127,353 | ₩127,795 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩129,834 | ₩130,142 | ₩127,259 | ₩127,943 | -1.46% | 5만 |
|---|
| 2026.01.12 | ₩129,552 | ₩130,746 | ₩129,203 | ₩129,928 | +0.29% | 5.7만 |
|---|
| 2026.01.09 | ₩131,362 | ₩132,891 | ₩129,472 | ₩130,437 | -0.70% | 7.4만 |
|---|
| 2026.01.08 | ₩126,602 | ₩131,456 | ₩126,602 | ₩131,416 | +3.80% | 7만 |
|---|
| 2026.01.07 | ₩127,004 | ₩128,225 | ₩125,382 | ₩127,299 | +0.23% | 7.1만 |
|---|
| 2026.01.06 | ₩127,474 | ₩127,782 | ₩126,320 | ₩127,581 | +0.08% | 6.4만 |
|---|
| 2026.01.05 | ₩128,654 | ₩131,215 | ₩128,654 | ₩128,882 | +0.18% | 6.3만 |
|---|
| 2026.01.02 | ₩127,822 | ₩129,700 | ₩126,361 | ₩128,654 | +0.65% | 9.7만 |
|---|
| 2025.12.31 | ₩132,006 | ₩132,006 | ₩125,958 | ₩126,629 | -4.07% | 25.1만 |
|---|
| 2025.12.30 | ₩132,784 | ₩132,784 | ₩130,772 | ₩131,537 | -0.94% | 8.9만 |
|---|
| 2025.12.29 | ₩132,770 | ₩133,347 | ₩131,523 | ₩132,811 | +0.03% | 5.2만 |
|---|
| 2025.12.26 | ₩133,521 | ₩134,178 | ₩131,979 | ₩132,730 | -0.59% | 3.8만 |
|---|
| 2025.12.24 | ₩132,878 | ₩134,004 | ₩132,770 | ₩133,253 | +0.28% | 3.2만 |
|---|
| 2025.12.23 | ₩133,629 | ₩134,688 | ₩132,636 | ₩133,079 | -0.41% | 4.5만 |
|---|
| 2025.12.22 | ₩134,527 | ₩135,171 | ₩133,669 | ₩133,991 | -0.40% | 6.5만 |
|---|
| 2025.12.19 | ₩136,820 | ₩136,820 | ₩134,192 | ₩134,634 | -1.60% | 20.2만 |
|---|
| 2025.12.18 | ₩135,291 | ₩138,188 | ₩134,259 | ₩137,383 | +1.55% | 8.7만 |
|---|
| 2025.12.17 | ₩133,079 | ₩135,184 | ₩132,931 | ₩134,326 | +0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩135,479 | ₩136,217 | ₩133,106 | ₩133,360 | -1.56% | 9.3만 |
|---|
| 2025.12.15 | ₩134,420 | ₩136,016 | ₩133,977 | ₩135,104 | +0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩132,368 | ₩135,479 | ₩130,625 | ₩134,219 | +1.40% | 10.7만 |
|---|
| 2025.12.11 | ₩130,115 | ₩132,596 | ₩130,075 | ₩131,188 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩127,916 | ₩131,094 | ₩125,931 | ₩130,182 | +1.77% | 9.4만 |
|---|
| 2025.12.09 | ₩127,098 | ₩128,654 | ₩126,857 | ₩126,924 | -0.14% | 4.1만 |
|---|
| 2025.12.08 | ₩126,803 | ₩128,680 | ₩126,669 | ₩127,031 | +0.18% | 7.6만 |
|---|
| 2025.12.05 | ₩127,460 | ₩127,929 | ₩125,972 | ₩126,173 | -1.01% | 5.7만 |
|---|
| 2025.12.04 | ₩127,929 | ₩128,332 | ₩126,870 | ₩127,688 | -0.19% | 5.5만 |
|---|
| 2025.12.03 | ₩127,393 | ₩128,895 | ₩126,508 | ₩127,929 | +0.42% | 7.7만 |
|---|
| 2025.12.02 | ₩129,270 | ₩130,276 | ₩126,280 | ₩126,776 | -1.93% | 5만 |
|---|
| 2025.12.01 | ₩125,663 | ₩129,083 | ₩123,933 | ₩128,667 | +2.39% | 12.6만 |
|---|
| 2025.11.28 | ₩126,857 | ₩127,608 | ₩126,521 | ₩126,602 | -0.20% | 3.4만 |
|---|
| 2025.11.26 | ₩127,004 | ₩128,734 | ₩126,012 | ₩127,232 | +0.18% | 11.3만 |
|---|
| 2025.11.25 | ₩124,738 | ₩127,822 | ₩124,738 | ₩127,621 | +2.31% | 8.8만 |
|---|
| 2025.11.24 | ₩124,845 | ₩126,092 | ₩122,968 | ₩124,094 | -0.60% | 5.5만 |
|---|
| 2025.11.21 | ₩121,654 | ₩126,119 | ₩121,573 | ₩124,577 | +2.40% | 11.6만 |
|---|
| 2025.11.20 | ₩122,177 | ₩123,679 | ₩121,305 | ₩121,627 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩121,386 | ₩122,204 | ₩120,152 | ₩121,667 | +0.23% | 5.3만 |
|---|
| 2025.11.18 | ₩119,548 | ₩122,659 | ₩119,200 | ₩120,581 | +0.86% | 4.8만 |
|---|
| 2025.11.17 | ₩122,485 | ₩123,142 | ₩119,736 | ₩120,272 | -1.81% | 8.6만 |
|---|
| 2025.11.14 | ₩122,740 | ₩123,907 | ₩121,640 | ₩122,351 | -0.32% | 5.9만 |
|---|
| 2025.11.13 | ₩123,585 | ₩124,993 | ₩122,726 | ₩123,196 | -0.31% | 5.3만 |
|---|
| 2025.11.12 | ₩124,067 | ₩124,993 | ₩123,866 | ₩123,866 | -0.16% | 5.5만 |
|---|
| 2025.11.11 | ₩123,263 | ₩124,510 | ₩122,351 | ₩123,759 | +0.40% | 5.4만 |
|---|
| 2025.11.10 | ₩123,612 | ₩124,322 | ₩122,633 | ₩123,343 | -0.22% | 5만 |
|---|
| 2025.11.07 | ₩121,506 | ₩122,834 | ₩120,983 | ₩122,807 | +1.07% | 5.7만 |
|---|
| 2025.11.06 | ₩121,546 | ₩122,217 | ₩120,943 | ₩121,345 | -0.17% | 6.3만 |
|---|
| 2025.11.05 | ₩122,204 | ₩123,585 | ₩121,640 | ₩122,244 | +0.03% | 9.6만 |
|---|
| 2025.11.04 | ₩121,627 | ₩122,646 | ₩120,755 | ₩121,922 | +0.24% | 6.2만 |
|---|
| 2025.11.03 | ₩120,407 | ₩122,002 | ₩119,320 | ₩121,976 | +1.30% | 8.7만 |
|---|
| 2025.10.31 | ₩120,836 | ₩122,002 | ₩120,152 | ₩121,023 | +0.16% | 7.7만 |
|---|
| 2025.10.30 | ₩120,863 | ₩122,847 | ₩120,702 | ₩121,721 | +0.71% | 6.3만 |
|---|
| 2025.10.29 | ₩123,370 | ₩124,175 | ₩120,071 | ₩121,372 | -1.62% | 10.7만 |
|---|
| 2025.10.28 | ₩124,725 | ₩124,993 | ₩118,073 | ₩124,027 | -0.56% | 5.9만 |
|---|
| 2025.10.27 | ₩124,979 | ₩125,972 | ₩123,813 | ₩125,274 | +0.24% | 6만 |
|---|
| 2025.10.24 | ₩123,612 | ₩125,449 | ₩123,598 | ₩124,832 | +0.99% | 7.6만 |
|---|
| 2025.10.23 | ₩123,853 | ₩124,322 | ₩122,874 | ₩123,102 | -0.61% | 8.6만 |
|---|
| 2025.10.22 | ₩122,767 | ₩126,119 | ₩121,654 | ₩124,698 | +1.57% | 11.1만 |
|---|
| 2025.10.21 | ₩119,495 | ₩122,753 | ₩119,495 | ₩122,029 | +2.12% | 11.3만 |
|---|
| 2025.10.20 | ₩115,847 | ₩116,625 | ₩114,707 | ₩116,129 | +0.24% | 6.9만 |
|---|
| 2025.10.17 | ₩114,426 | ₩114,788 | ₩113,420 | ₩114,399 | -0.02% | 11.7만 |
|---|
| 2025.10.16 | ₩119,361 | ₩119,763 | ₩112,307 | ₩113,407 | -4.99% | 14.5만 |
|---|
| 2025.10.15 | ₩121,412 | ₩122,284 | ₩118,730 | ₩119,535 | -1.55% | 6.1만 |
|---|
| 2025.10.14 | ₩117,644 | ₩121,359 | ₩117,644 | ₩121,184 | +3.01% | 6만 |
|---|
| 2025.10.13 | ₩117,832 | ₩118,623 | ₩116,893 | ₩118,341 | +0.43% | 6.2만 |
|---|
| 2025.10.10 | ₩119,790 | ₩121,345 | ₩116,357 | ₩116,652 | -2.62% | 9.3만 |
|---|