시장 데이터를 불러오는 중
전체 종목
Principal Financial Group Inc - Common Stock 과거 주가
Principal Financial Group Inc - Common Stock · PFG · NASDAQ
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Financial Group Inc - Common Stock · PFG · NASDAQ
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,797 | ₩146,797 | ₩143,030 | ₩143,270 | -2.40% | 109.7만 |
| 2026.10.08 | ₩144,526 | ₩147,252 | ₩143,711 | ₩146,651 | +1.47% | 111.9만 |
| 2026.10.07 | ₩145,662 | ₩146,664 | ₩145,101 | ₩145,261 | -0.28% | 126.3만 |
| 2026.10.06 | ₩147,759 | ₩149,443 | ₩146,103 | ₩146,557 | -0.81% | 163.2만 |
| 2026.10.05 | ₩149,135 | ₩150,605 | ₩148,067 | ₩148,334 | -0.54% | 140.3만 |
| 2026.10.02 | ₩149,950 | ₩150,124 | ₩149,002 | ₩149,576 | -0.25% | 109.7만 |
| 2026.10.01 | ₩149,416 | ₩149,964 | ₩147,025 | ₩149,950 | +0.36% | 127.3만 |
| 2026.09.30 | ₩152,075 | ₩152,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,576 |
| -1.64% |
| 123.3만 |
| 2026.09.29 | ₩152,369 | ₩153,157 | ₩150,405 | ₩152,262 | -0.07% | 104.7만 |
|---|
| 2026.09.28 | ₩153,691 | ₩155,708 | ₩152,703 | ₩153,157 | -0.35% | 137.2만 |
|---|
| 2026.09.25 | ₩152,916 | ₩154,346 | ₩151,727 | ₩153,330 | +0.27% | 124.2만 |
|---|
| 2026.09.24 | ₩152,195 | ₩153,558 | ₩151,527 | ₩152,502 | +0.20% | 122만 |
|---|
| 2026.09.23 | ₩150,351 | ₩154,359 | ₩149,055 | ₩152,195 | +1.23% | 119.3만 |
|---|
| 2026.09.22 | ₩155,775 | ₩156,163 | ₩150,618 | ₩151,754 | -2.58% | 164.7만 |
|---|
| 2026.09.21 | ₩157,873 | ₩158,300 | ₩155,281 | ₩155,602 | -1.44% | 121.9만 |
|---|
| 2026.09.18 | ₩154,720 | ₩157,833 | ₩153,210 | ₩157,205 | +1.61% | 320.4만 |
|---|
| 2026.09.17 | ₩157,285 | ₩157,899 | ₩154,773 | ₩154,894 | -1.52% | 152.2만 |
|---|
| 2026.09.16 | ₩157,565 | ₩159,062 | ₩153,611 | ₩155,829 | -1.10% | 185만 |
|---|
| 2026.09.15 | ₩156,016 | ₩158,287 | ₩155,668 | ₩158,140 | +1.36% | 139.2만 |
|---|
| 2026.09.14 | ₩154,920 | ₩156,871 | ₩154,266 | ₩156,176 | +0.81% | 92.3만 |
|---|
| 2026.09.11 | ₩154,560 | ₩155,415 | ₩152,956 | ₩155,201 | +0.41% | 94.8만 |
|---|
| 2026.09.10 | ₩152,622 | ₩154,065 | ₩152,609 | ₩153,584 | +0.63% | 146.6만 |
|---|
| 2026.09.09 | ₩153,691 | ₩153,691 | ₩151,233 | ₩152,328 | -0.89% | 125.7만 |
|---|
| 2026.09.08 | ₩154,720 | ₩155,735 | ₩153,264 | ₩153,691 | -0.66% | 133.8만 |
|---|
| 2026.09.04 | ₩156,350 | ₩157,980 | ₩154,733 | ₩155,882 | -0.30% | 150.2만 |
|---|
| 2026.09.03 | ₩155,415 | ₩161,894 | ₩155,415 | ₩158,327 | +1.87% | 370.8만 |
|---|
| 2026.09.02 | ₩146,103 | ₩150,071 | ₩146,103 | ₩148,708 | +1.78% | 112.9만 |
|---|
| 2026.09.01 | ₩147,439 | ₩148,320 | ₩145,154 | ₩146,103 | -0.91% | 124.4만 |
|---|
| 2026.08.31 | ₩148,842 | ₩149,256 | ₩147,078 | ₩147,172 | -1.12% | 212.3만 |
|---|
| 2026.08.28 | ₩150,805 | ₩151,326 | ₩148,801 | ₩148,842 | -1.30% | 80.6만 |
|---|
| 2026.08.27 | ₩149,095 | ₩150,378 | ₩146,958 | ₩149,857 | +0.51% | 98.3만 |
|---|
| 2026.08.26 | ₩149,149 | ₩150,084 | ₩148,027 | ₩149,910 | +0.51% | 80.3만 |
|---|
| 2026.08.25 | ₩149,950 | ₩150,298 | ₩148,000 | ₩149,082 | -0.58% | 52.2만 |
|---|
| 2026.08.24 | ₩148,294 | ₩150,204 | ₩147,840 | ₩149,483 | +0.80% | 69만 |
|---|
| 2026.08.21 | ₩149,082 | ₩150,044 | ₩147,198 | ₩147,960 | -0.75% | 86.2만 |
|---|
| 2026.08.20 | ₩148,654 | ₩149,857 | ₩147,345 | ₩147,679 | -0.66% | 82.1만 |
|---|
| 2026.08.19 | ₩151,380 | ₩151,754 | ₩148,521 | ₩149,149 | -1.47% | 78.8만 |
|---|
| 2026.08.18 | ₩151,847 | ₩152,823 | ₩151,019 | ₩151,153 | -0.46% | 90.5만 |
|---|
| 2026.08.17 | ₩152,435 | ₩154,706 | ₩150,886 | ₩150,926 | -0.99% | 101.6만 |
|---|
| 2026.08.14 | ₩153,384 | ₩154,185 | ₩152,088 | ₩152,275 | -0.72% | 57.4만 |
|---|
| 2026.08.13 | ₩152,529 | ₩153,664 | ₩151,968 | ₩153,544 | +0.67% | 57.1만 |
|---|
| 2026.08.12 | ₩151,019 | ₩152,208 | ₩150,258 | ₩151,994 | +0.65% | 107.2만 |
|---|
| 2026.08.11 | ₩150,512 | ₩151,954 | ₩148,294 | ₩151,006 | +0.33% | 103.3만 |
|---|
| 2026.08.10 | ₩150,512 | ₩152,823 | ₩150,338 | ₩152,048 | +1.02% | 114.6만 |
|---|
| 2026.08.07 | ₩152,943 | ₩153,290 | ₩151,033 | ₩151,500 | -0.94% | 127.6만 |
|---|
| 2026.08.06 | ₩154,920 | ₩155,789 | ₩152,328 | ₩154,185 | -0.47% | 131.9만 |
|---|
| 2026.08.05 | ₩154,974 | ₩155,334 | ₩151,821 | ₩153,437 | -0.99% | 120.5만 |
|---|
| 2026.08.04 | ₩152,716 | ₩154,533 | ₩151,741 | ₩153,972 | +0.82% | 130.4만 |
|---|
| 2026.08.03 | ₩152,475 | ₩154,586 | ₩151,834 | ₩153,811 | +0.88% | 116.2만 |
|---|
| 2026.07.31 | ₩152,328 | ₩153,037 | ₩149,857 | ₩151,901 | -0.28% | 289.7만 |
|---|
| 2026.07.30 | ₩152,195 | ₩152,796 | ₩150,445 | ₩152,235 | +0.03% | 132.5만 |
|---|
| 2026.07.29 | ₩150,859 | ₩153,571 | ₩150,017 | ₩151,206 | +0.23% | 188.3만 |
|---|
| 2026.07.28 | ₩148,200 | ₩153,384 | ₩146,517 | ₩152,422 | +2.85% | 264.9만 |
|---|
| 2026.07.27 | ₩147,105 | ₩148,895 | ₩146,797 | ₩148,681 | +1.07% | 244.6만 |
|---|
| 2026.07.24 | ₩143,698 | ₩146,250 | ₩142,950 | ₩146,156 | +1.71% | 176.3만 |
|---|
| 2026.07.23 | ₩143,150 | ₩143,618 | ₩141,988 | ₩143,377 | +0.16% | 197.2만 |
|---|
| 2026.07.22 | ₩146,183 | ₩146,944 | ₩144,446 | ₩144,620 | -1.07% | 142.3만 |
|---|
| 2026.07.21 | ₩148,721 | ₩149,216 | ₩144,099 | ₩146,383 | -1.57% | 219.8만 |
|---|
| 2026.07.20 | ₩152,315 | ₩152,502 | ₩148,908 | ₩149,710 | -1.71% | 163.3만 |
|---|
| 2026.07.17 | ₩151,019 | ₩152,930 | ₩149,723 | ₩152,235 | +0.81% | 160만 |
|---|
| 2026.07.16 | ₩150,846 | ₩152,382 | ₩147,465 | ₩151,126 | +0.19% | 188.7만 |
|---|
| 2026.07.15 | ₩150,565 | ₩151,500 | ₩148,588 | ₩150,912 | +0.23% | 126.9만 |
|---|
| 2026.07.14 | ₩152,302 | ₩153,504 | ₩150,699 | ₩150,859 | -0.95% | 117.4만 |
|---|
| 2026.07.13 | ₩151,407 | ₩152,382 | ₩150,699 | ₩151,781 | +0.25% | 115.7만 |
|---|
| 2026.07.10 | ₩150,445 | ₩150,739 | ₩148,187 | ₩149,937 | -0.34% | 106만 |
|---|
| 2026.07.09 | ₩148,347 | ₩151,540 | ₩148,347 | ₩149,189 | +0.57% | 184.7만 |
|---|
| 2026.07.08 | ₩150,992 | ₩151,246 | ₩147,198 | ₩147,946 | -2.02% | 90.2만 |
|---|
| 2026.07.07 | ₩151,393 | ₩152,115 | ₩150,685 | ₩150,805 | -0.39% | 96.9만 |
|---|
| 2026.07.06 | ₩148,294 | ₩150,405 | ₩148,294 | ₩150,365 | +1.40% | 101.4만 |
|---|
| 2026.07.02 | ₩145,836 | ₩148,214 | ₩145,689 | ₩148,120 | +1.57% | 121.3만 |
|---|
| 2026.07.01 | ₩143,685 | ₩146,517 | ₩143,043 | ₩145,528 | +1.28% | 141.1만 |
|---|
| 2026.06.30 | ₩144,767 | ₩146,156 | ₩143,858 | ₩143,992 | -0.54% | 120.9만 |
|---|
| 2026.06.29 | ₩143,471 | ₩145,047 | ₩142,629 | ₩144,967 | +1.04% | 149.8만 |
|---|
| 2026.06.26 | ₩141,454 | ₩144,272 | ₩140,345 | ₩143,952 | +1.77% | 296.3만 |
|---|
| 2026.06.25 | ₩143,711 | ₩144,740 | ₩139,824 | ₩140,866 | -1.98% | 226만 |
|---|
| 2026.06.24 | ₩145,328 | ₩147,639 | ₩140,532 | ₩142,549 | -1.91% | 267만 |
|---|
| 2026.06.23 | ₩148,387 | ₩150,231 | ₩147,920 | ₩150,111 | +1.16% | 106.7만 |
|---|
| 2026.06.22 | ₩147,065 | ₩149,937 | ₩145,141 | ₩148,601 | +1.04% | 106.6만 |
|---|
| 2026.06.18 | ₩148,307 | ₩148,681 | ₩145,555 | ₩146,383 | -1.30% | 339.8만 |
|---|
| 2026.06.17 | ₩147,305 | ₩149,282 | ₩146,998 | ₩147,252 | -0.04% | 113.8만 |
|---|
| 2026.06.16 | ₩148,080 | ₩149,616 | ₩147,840 | ₩148,521 | +0.30% | 91.6만 |
|---|
| 2026.06.15 | ₩148,948 | ₩149,723 | ₩147,025 | ₩147,746 | -0.81% | 97.7만 |
|---|
| 2026.06.12 | ₩146,851 | ₩148,975 | ₩146,771 | ₩148,454 | +1.09% | 89.4만 |
|---|
| 2026.06.11 | ₩146,664 | ₩147,292 | ₩145,274 | ₩146,544 | -0.08% | 101.5만 |
|---|
| 2026.06.10 | ₩142,522 | ₩146,811 | ₩142,269 | ₩145,902 | +2.37% | 157.1만 |
|---|
| 2026.06.09 | ₩141,026 | ₩142,549 | ₩140,251 | ₩142,496 | +1.04% | 97.2만 |
|---|
| 2026.06.08 | ₩140,572 | ₩141,601 | ₩140,011 | ₩140,318 | -0.18% | 89.1만 |
|---|
| 2026.06.05 | ₩138,127 | ₩141,026 | ₩138,127 | ₩140,572 | +1.77% | 142.1만 |
|---|
| 2026.06.04 | ₩136,150 | ₩138,367 | ₩136,150 | ₩138,287 | +1.57% | 88.8만 |
|---|
| 2026.06.03 | ₩137,472 | ₩137,673 | ₩134,734 | ₩135,188 | -1.66% | 124.6만 |
|---|
| 2026.06.02 | ₩136,871 | ₩139,196 | ₩136,871 | ₩138,020 | +0.84% | 87.3만 |
|---|
| 2026.06.01 | ₩135,923 | ₩138,621 | ₩135,522 | ₩137,472 | +1.14% | 90만 |
|---|
| 2026.05.29 | ₩137,940 | ₩140,198 | ₩137,392 | ₩138,434 | +0.36% | 222.6만 |
|---|
| 2026.05.28 | ₩139,049 | ₩139,810 | ₩137,606 | ₩138,033 | -0.73% | 102만 |
|---|
| 2026.05.27 | ₩140,265 | ₩140,278 | ₩138,835 | ₩139,703 | -0.40% | 89.5만 |
|---|
| 2026.05.26 | ₩138,902 | ₩140,211 | ₩138,554 | ₩139,890 | +0.71% | 85.4만 |
|---|
| 2026.05.22 | ₩139,182 | ₩139,850 | ₩137,940 | ₩138,742 | -0.32% | 72.4만 |
|---|
| 2026.05.21 | ₩137,352 | ₩138,982 | ₩136,003 | ₩138,835 | +1.08% | 90.6만 |
|---|
| 2026.05.20 | ₩135,295 | ₩137,873 | ₩134,092 | ₩137,352 | +1.52% | 98.6만 |
|---|
| 2026.05.19 | ₩136,751 | ₩136,991 | ₩134,386 | ₩135,121 | -1.19% | 104.1만 |
|---|
| 2026.05.18 | ₩134,253 | ₩136,871 | ₩133,585 | ₩136,804 | +1.90% | 118만 |
|---|
| 2026.05.15 | ₩134,360 | ₩134,734 | ₩131,714 | ₩134,306 | -0.04% | 202.2만 |
|---|
| 2026.05.14 | ₩134,600 | ₩135,762 | ₩134,159 | ₩134,627 | +0.02% | 86.8만 |
|---|
| 2026.05.13 | ₩134,400 | ₩134,734 | ₩133,545 | ₩134,159 | -0.18% | 92.6만 |
|---|
| 2026.05.12 | ₩133,344 | ₩134,907 | ₩132,302 | ₩134,720 | +1.03% | 118만 |
|---|
| 2026.05.11 | ₩134,653 | ₩135,602 | ₩133,598 | ₩133,852 | -0.60% | 106.6만 |
|---|
| 2026.05.08 | ₩134,146 | ₩135,415 | ₩133,064 | ₩134,266 | +0.09% | 102.2만 |
|---|
| 2026.05.07 | ₩135,468 | ₩136,270 | ₩133,077 | ₩133,638 | -1.35% | 109.3만 |
|---|
| 2026.05.06 | ₩135,802 | ₩137,606 | ₩135,027 | ₩135,669 | -0.10% | 100.7만 |
|---|
| 2026.05.05 | ₩133,251 | ₩135,361 | ₩133,024 | ₩134,760 | +1.13% | 93.6만 |
|---|
| 2026.05.04 | ₩134,026 | ₩135,215 | ₩132,329 | ₩132,877 | -0.86% | 121.9만 |
|---|
| 2026.05.01 | ₩133,665 | ₩136,136 | ₩133,518 | ₩135,054 | +1.04% | 111.5만 |
|---|
| 2026.04.30 | ₩133,130 | ₩135,094 | ₩131,474 | ₩134,814 | +1.26% | 125.7만 |
|---|
| 2026.04.29 | ₩133,064 | ₩134,961 | ₩132,382 | ₩133,104 | +0.03% | 128.4만 |
|---|
| 2026.04.28 | ₩134,520 | ₩135,268 | ₩133,224 | ₩133,678 | -0.63% | 130.9만 |
|---|
| 2026.04.27 | ₩132,422 | ₩134,800 | ₩132,422 | ₩133,251 | +0.63% | 136.8만 |
|---|
| 2026.04.24 | ₩134,386 | ₩135,655 | ₩131,621 | ₩132,716 | -1.24% | 239.6만 |
|---|
| 2026.04.23 | ₩128,895 | ₩131,514 | ₩127,987 | ₩129,590 | +0.54% | 166.4만 |
|---|
| 2026.04.22 | ₩128,294 | ₩130,432 | ₩126,664 | ₩130,165 | +1.46% | 160.6만 |
|---|
| 2026.04.21 | ₩128,214 | ₩130,191 | ₩127,466 | ₩127,893 | -0.25% | 182.8만 |
|---|
| 2026.04.20 | ₩127,666 | ₩129,617 | ₩127,666 | ₩128,508 | +0.66% | 120.2만 |
|---|
| 2026.04.17 | ₩126,531 | ₩128,976 | ₩126,143 | ₩128,481 | +1.54% | 125.9만 |
|---|
| 2026.04.16 | ₩126,424 | ₩127,439 | ₩125,101 | ₩125,555 | -0.69% | 122.4만 |
|---|
| 2026.04.15 | ₩126,250 | ₩127,412 | ₩125,261 | ₩126,491 | +0.19% | 167.6만 |
|---|
| 2026.04.14 | ₩124,981 | ₩126,250 | ₩124,460 | ₩125,769 | +0.63% | 114.5만 |
|---|
| 2026.04.13 | ₩122,215 | ₩125,168 | ₩121,067 | ₩124,981 | +2.26% | 119.6만 |
|---|
| 2026.04.10 | ₩122,790 | ₩123,271 | ₩121,708 | ₩122,643 | -0.12% | 96.9만 |
|---|
| 2026.04.09 | ₩124,887 | ₩126,250 | ₩123,151 | ₩123,338 | -1.24% | 176.6만 |
|---|
| 2026.04.08 | ₩124,072 | ₩126,825 | ₩123,431 | ₩125,849 | +1.43% | 199.7만 |
|---|
| 2026.04.07 | ₩120,572 | ₩122,095 | ₩119,650 | ₩121,654 | +0.90% | 142.5만 |
|---|
| 2026.04.06 | ₩119,918 | ₩121,761 | ₩119,303 | ₩121,721 | +1.50% | 96.2만 |
|---|
| 2026.04.02 | ₩118,702 | ₩121,721 | ₩117,914 | ₩120,372 | +1.41% | 85.7만 |
|---|
| 2026.04.01 | ₩120,826 | ₩121,922 | ₩119,744 | ₩120,345 | -0.40% | 116.7만 |
|---|
| 2026.03.31 | ₩119,450 | ₩121,815 | ₩118,301 | ₩120,385 | +0.78% | 103.8만 |
|---|
| 2026.03.30 | ₩117,673 | ₩119,463 | ₩116,511 | ₩117,874 | +0.17% | 117.5만 |
|---|
| 2026.03.27 | ₩118,314 | ₩119,089 | ₩115,976 | ₩116,244 | -1.75% | 132.2만 |
|---|
| 2026.03.26 | ₩118,368 | ₩120,238 | ₩117,299 | ₩118,822 | +0.38% | 152.9만 |
|---|
| 2026.03.25 | ₩118,328 | ₩119,169 | ₩117,125 | ₩118,528 | +0.17% | 89.7만 |
|---|
| 2026.03.24 | ₩114,480 | ₩118,127 | ₩114,226 | ₩117,192 | +2.37% | 116.6만 |
|---|
| 2026.03.23 | ₩116,230 | ₩116,885 | ₩114,427 | ₩115,629 | -0.52% | 150.8만 |
|---|
| 2026.03.20 | ₩114,747 | ₩115,028 | ₩113,491 | ₩113,652 | -0.95% | 821.1만 |
|---|
| 2026.03.19 | ₩115,482 | ₩116,217 | ₩113,732 | ₩114,761 | -0.62% | 140.2만 |
|---|
| 2026.03.18 | ₩116,644 | ₩117,660 | ₩115,629 | ₩115,803 | -0.72% | 102.7만 |
|---|
| 2026.03.17 | ₩116,618 | ₩118,889 | ₩116,391 | ₩117,206 | +0.50% | 135.2만 |
|---|
| 2026.03.16 | ₩115,936 | ₩117,085 | ₩115,402 | ₩115,495 | -0.38% | 128.8만 |
|---|
| 2026.03.13 | ₩116,163 | ₩116,831 | ₩114,627 | ₩114,667 | -1.29% | 135.3만 |
|---|
| 2026.03.12 | ₩115,776 | ₩117,232 | ₩114,988 | ₩115,148 | -0.54% | 141.3만 |
|---|
| 2026.03.11 | ₩118,261 | ₩119,891 | ₩116,431 | ₩117,833 | -0.36% | 161.2만 |
|---|
| 2026.03.10 | ₩121,187 | ₩122,536 | ₩119,410 | ₩119,877 | -1.08% | 175.8만 |
|---|
| 2026.03.09 | ₩121,521 | ₩121,855 | ₩117,513 | ₩121,053 | -0.38% | 228.9만 |
|---|
| 2026.03.06 | ₩122,336 | ₩124,300 | ₩119,731 | ₩123,258 | +0.75% | 153만 |
|---|
| 2026.03.05 | ₩123,885 | ₩125,716 | ₩123,351 | ₩124,914 | +0.83% | 124.8만 |
|---|
| 2026.03.04 | ₩125,101 | ₩125,756 | ₩124,126 | ₩124,914 | -0.15% | 143.1만 |
|---|
| 2026.03.03 | ₩123,792 | ₩125,970 | ₩121,294 | ₩125,141 | +1.09% | 153.8만 |
|---|
| 2026.03.02 | ₩125,769 | ₩129,991 | ₩124,727 | ₩128,027 | +1.80% | 133만 |
|---|
| 2026.02.27 | ₩129,229 | ₩130,205 | ₩124,553 | ₩127,479 | -1.35% | 374.9만 |
|---|
| 2026.02.26 | ₩126,905 | ₩130,378 | ₩126,905 | ₩130,258 | +2.64% | 174.2만 |
|---|
| 2026.02.25 | ₩127,038 | ₩127,279 | ₩125,342 | ₩126,491 | -0.43% | 147만 |
|---|
| 2026.02.24 | ₩123,832 | ₩128,575 | ₩123,832 | ₩126,718 | +2.33% | 273.2만 |
|---|
| 2026.02.23 | ₩127,306 | ₩128,708 | ₩122,590 | ₩123,832 | -2.73% | 257.7만 |
|---|
| 2026.02.20 | ₩123,111 | ₩127,947 | ₩122,429 | ₩127,933 | +3.92% | 293.5만 |
|---|
| 2026.02.19 | ₩123,511 | ₩124,153 | ₩121,360 | ₩123,111 | -0.32% | 111.4만 |
|---|
| 2026.02.18 | ₩122,883 | ₩124,700 | ₩121,935 | ₩123,511 | +0.51% | 140.2만 |
|---|
| 2026.02.17 | ₩120,946 | ₩123,418 | ₩120,358 | ₩122,883 | +1.60% | 155.6만 |
|---|
| 2026.02.13 | ₩120,920 | ₩121,654 | ₩119,223 | ₩120,759 | -0.13% | 153.2만 |
|---|
| 2026.02.12 | ₩124,406 | ₩125,742 | ₩119,864 | ₩120,920 | -2.80% | 178.7만 |
|---|
| 2026.02.11 | ₩125,101 | ₩126,344 | ₩122,777 | ₩123,992 | -0.89% | 149.6만 |
|---|
| 2026.02.10 | ₩126,223 | ₩128,134 | ₩122,269 | ₩125,101 | -0.89% | 306.2만 |
|---|
| 2026.02.09 | ₩129,376 | ₩130,539 | ₩127,893 | ₩128,161 | -0.94% | 216.2만 |
|---|
| 2026.02.06 | ₩128,695 | ₩130,766 | ₩128,374 | ₩130,044 | +1.05% | 153.1만 |
|---|
| 2026.02.05 | ₩128,134 | ₩130,352 | ₩127,132 | ₩127,586 | -0.43% | 173.2만 |
|---|
| 2026.02.04 | ₩127,172 | ₩129,283 | ₩127,025 | ₩128,788 | +1.27% | 152.2만 |
|---|
| 2026.02.03 | ₩128,254 | ₩130,138 | ₩126,624 | ₩127,306 | -0.74% | 145.1만 |
|---|
| 2026.02.02 | ₩126,344 | ₩128,762 | ₩125,956 | ₩128,254 | +1.51% | 133만 |
|---|
| 2026.01.30 | ₩122,349 | ₩127,105 | ₩122,349 | ₩126,544 | +3.43% | 188.8만 |
|---|
| 2026.01.29 | ₩126,451 | ₩127,452 | ₩125,408 | ₩126,597 | +0.12% | 215.1만 |
|---|
| 2026.01.28 | ₩123,217 | ₩126,036 | ₩122,883 | ₩125,649 | +1.97% | 163.8만 |
|---|
| 2026.01.27 | ₩124,113 | ₩125,422 | ₩122,830 | ₩123,217 | -0.72% | 183.6만 |
|---|
| 2026.01.26 | ₩122,149 | ₩124,366 | ₩122,149 | ₩124,246 | +1.72% | 139만 |
|---|
| 2026.01.23 | ₩122,215 | ₩122,990 | ₩120,265 | ₩121,855 | -0.30% | 158.6만 |
|---|
| 2026.01.22 | ₩121,694 | ₩123,832 | ₩121,694 | ₩123,111 | +1.16% | 247.4만 |
|---|
| 2026.01.21 | ₩118,782 | ₩122,202 | ₩118,582 | ₩121,694 | +2.45% | 247.5만 |
|---|
| 2026.01.20 | ₩117,820 | ₩118,582 | ₩116,337 | ₩118,288 | +0.40% | 285.5만 |
|---|
| 2026.01.16 | ₩121,160 | ₩121,494 | ₩117,900 | ₩118,208 | -2.44% | 179.1만 |
|---|
| 2026.01.15 | ₩122,175 | ₩122,977 | ₩121,147 | ₩121,547 | -0.51% | 121.3만 |
|---|
| 2026.01.14 | ₩118,729 | ₩122,215 | ₩118,729 | ₩121,855 | +2.63% | 138.5만 |
|---|
| 2026.01.13 | ₩120,479 | ₩120,933 | ₩118,688 | ₩118,929 | -1.29% | 120.9만 |
|---|
| 2026.01.12 | ₩119,731 | ₩121,374 | ₩119,223 | ₩120,505 | +0.65% | 108.5만 |
|---|
| 2026.01.09 | ₩122,309 | ₩122,924 | ₩120,626 | ₩120,626 | -1.38% | 93만 |
|---|
| 2026.01.08 | ₩121,414 | ₩123,592 | ₩121,414 | ₩122,549 | +0.94% | 118.7만 |
|---|
| 2026.01.07 | ₩122,402 | ₩123,004 | ₩120,519 | ₩121,414 | -0.81% | 106.3만 |
|---|
| 2026.01.06 | ₩120,425 | ₩123,177 | ₩119,984 | ₩122,643 | +1.84% | 108.1만 |
|---|
| 2026.01.05 | ₩118,288 | ₩121,948 | ₩117,780 | ₩120,920 | +2.22% | 110.7만 |
|---|
| 2026.01.02 | ₩117,980 | ₩119,717 | ₩117,032 | ₩119,463 | +1.26% | 85.2만 |
|---|
| 2025.12.31 | ₩118,769 | ₩118,769 | ₩117,753 | ₩117,847 | -0.78% | 60.3만 |
|---|
| 2025.12.30 | ₩118,982 | ₩119,597 | ₩118,555 | ₩118,769 | -0.18% | 88.8만 |
|---|
| 2025.12.29 | ₩119,503 | ₩119,731 | ₩118,127 | ₩118,956 | -0.46% | 83.3만 |
|---|
| 2025.12.26 | ₩119,944 | ₩120,024 | ₩118,835 | ₩119,410 | -0.45% | 58만 |
|---|
| 2025.12.24 | ₩119,731 | ₩120,559 | ₩119,236 | ₩119,690 | -0.03% | 45.5만 |
|---|
| 2025.12.23 | ₩119,824 | ₩120,238 | ₩119,223 | ₩119,597 | -0.19% | 89.1만 |
|---|
| 2025.12.22 | ₩118,996 | ₩119,704 | ₩118,515 | ₩119,223 | +0.19% | 137.2만 |
|---|
| 2025.12.19 | ₩119,530 | ₩120,292 | ₩118,101 | ₩118,835 | -0.58% | 358.5만 |
|---|
| 2025.12.18 | ₩119,744 | ₩120,572 | ₩118,608 | ₩119,356 | -0.32% | 120만 |
|---|
| 2025.12.17 | ₩119,944 | ₩120,639 | ₩118,942 | ₩119,397 | -0.46% | 116.2만 |
|---|
| 2025.12.16 | ₩121,454 | ₩121,841 | ₩118,822 | ₩119,624 | -1.51% | 150.6만 |
|---|
| 2025.12.15 | ₩121,240 | ₩123,044 | ₩119,971 | ₩121,080 | -0.13% | 170.6만 |
|---|
| 2025.12.12 | ₩122,563 | ₩122,910 | ₩119,918 | ₩120,158 | -1.96% | 178만 |
|---|
| 2025.12.11 | ₩120,265 | ₩122,950 | ₩118,889 | ₩122,296 | +1.69% | 95.9만 |
|---|
| 2025.12.10 | ₩117,606 | ₩121,080 | ₩117,580 | ₩120,545 | +2.50% | 139.8만 |
|---|
| 2025.12.09 | ₩116,230 | ₩118,542 | ₩114,507 | ₩117,847 | +1.39% | 135.3만 |
|---|
| 2025.12.08 | ₩116,684 | ₩116,684 | ₩115,228 | ₩116,070 | -0.53% | 101.4만 |
|---|
| 2025.12.05 | ₩114,600 | ₩117,232 | ₩114,534 | ₩116,925 | +2.03% | 132.5만 |
|---|
| 2025.12.04 | ₩115,055 | ₩115,656 | ₩114,387 | ₩114,801 | -0.22% | 93.5만 |
|---|
| 2025.12.03 | ₩111,888 | ₩114,921 | ₩111,554 | ₩114,814 | +2.61% | 122.9만 |
|---|
| 2025.12.02 | ₩113,425 | ₩113,425 | ₩111,875 | ₩112,650 | -0.68% | 94.5만 |
|---|
| 2025.12.01 | ₩112,917 | ₩114,173 | ₩112,717 | ₩112,824 | -0.08% | 97.4만 |
|---|
| 2025.11.28 | ₩113,491 | ₩114,240 | ₩112,930 | ₩113,318 | -0.15% | 52.1만 |
|---|
| 2025.11.26 | ₩113,318 | ₩114,186 | ₩112,770 | ₩113,024 | -0.26% | 100.4만 |
|---|
| 2025.11.25 | ₩113,224 | ₩114,574 | ₩113,117 | ₩113,144 | -0.07% | 112.4만 |
|---|
| 2025.11.24 | ₩112,516 | ₩113,465 | ₩111,741 | ₩112,970 | +0.40% | 266.8만 |
|---|
| 2025.11.21 | ₩110,405 | ₩113,839 | ₩110,085 | ₩112,610 | +2.00% | 151.3만 |
|---|
| 2025.11.20 | ₩112,490 | ₩113,879 | ₩109,951 | ₩110,031 | -2.19% | 112.6만 |
|---|
| 2025.11.19 | ₩109,898 | ₩111,327 | ₩109,176 | ₩111,033 | +1.03% | 141.8만 |
|---|
| 2025.11.18 | ₩107,426 | ₩110,659 | ₩106,878 | ₩109,804 | +2.21% | 104.2만 |
|---|
| 2025.11.17 | ₩112,583 | ₩112,583 | ₩107,466 | ₩108,228 | -3.87% | 142.8만 |
|---|
| 2025.11.14 | ₩112,503 | ₩113,532 | ₩111,287 | ₩112,850 | +0.31% | 107.8만 |
|---|
| 2025.11.13 | ₩114,039 | ₩114,961 | ₩112,890 | ₩113,051 | -0.87% | 133.6만 |
|---|
| 2025.11.12 | ₩112,490 | ₩114,200 | ₩112,490 | ₩113,906 | +1.26% | 116.3만 |
|---|
| 2025.11.11 | ₩111,982 | ₩113,051 | ₩111,741 | ₩112,730 | +0.67% | 157.3만 |
|---|
| 2025.11.10 | ₩110,953 | ₩112,329 | ₩110,699 | ₩111,661 | +0.64% | 148.6만 |
|---|
| 2025.11.07 | ₩110,218 | ₩110,806 | ₩108,976 | ₩110,699 | +0.44% | 136.8만 |
|---|
| 2025.11.06 | ₩109,109 | ₩111,287 | ₩107,947 | ₩110,138 | +0.94% | 202.9만 |
|---|
| 2025.11.05 | ₩109,604 | ₩110,232 | ₩108,348 | ₩108,428 | -1.07% | 206.2만 |
|---|
| 2025.11.04 | ₩110,419 | ₩110,499 | ₩109,083 | ₩109,631 | -0.71% | 140.7만 |
|---|
| 2025.11.03 | ₩111,514 | ₩112,209 | ₩109,684 | ₩110,913 | -0.54% | 109.4만 |
|---|
| 2025.10.31 | ₩110,432 | ₩112,730 | ₩109,844 | ₩112,276 | +1.67% | 103.5만 |
|---|
| 2025.10.30 | ₩110,125 | ₩112,182 | ₩110,018 | ₩110,539 | +0.38% | 93.5만 |
|---|
| 2025.10.29 | ₩109,150 | ₩111,207 | ₩108,134 | ₩110,125 | +0.89% | 119.4만 |
|---|
| 2025.10.28 | ₩108,775 | ₩110,539 | ₩106,892 | ₩109,818 | +0.96% | 178.1만 |
|---|
| 2025.10.27 | ₩106,531 | ₩107,934 | ₩106,184 | ₩106,304 | -0.21% | 179.9만 |
|---|
| 2025.10.24 | ₩106,758 | ₩107,493 | ₩106,144 | ₩106,371 | -0.36% | 86.3만 |
|---|
| 2025.10.23 | ₩106,531 | ₩107,052 | ₩105,436 | ₩106,130 | -0.38% | 91만 |
|---|
| 2025.10.22 | ₩106,291 | ₩107,279 | ₩104,955 | ₩105,729 | -0.53% | 92.2만 |
|---|
| 2025.10.21 | ₩105,556 | ₩106,838 | ₩105,462 | ₩106,063 | +0.48% | 117.1만 |
|---|
| 2025.10.20 | ₩105,249 | ₩105,970 | ₩104,861 | ₩105,502 | +0.24% | 92.2만 |
|---|
| 2025.10.17 | ₩104,888 | ₩105,743 | ₩104,073 | ₩105,048 | +0.15% | 114.5만 |
|---|
| 2025.10.16 | ₩107,627 | ₩107,653 | ₩104,581 | ₩104,727 | -2.69% | 172.5만 |
|---|
| 2025.10.15 | ₩108,922 | ₩109,644 | ₩106,918 | ₩108,081 | -0.77% | 155.2만 |
|---|
| 2025.10.14 | ₩105,395 | ₩109,430 | ₩104,874 | ₩108,602 | +3.04% | 83.8만 |
|---|
| 2025.10.13 | ₩106,678 | ₩107,600 | ₩105,836 | ₩106,438 | -0.23% | 80.9만 |
|---|
| 2025.10.10 | ₩111,260 | ₩111,848 | ₩106,023 | ₩106,104 | -4.63% | 103.7만 |
|---|