시장 데이터를 불러오는 중
전체 종목
Peoples Financial Services Corp. - Common Stock 과거 주가
Peoples Financial Services Corp. - Common Stock · PFIS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Peoples Financial Services Corp. - Common Stock · PFIS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,461 | ₩92,461 | ₩89,701 | ₩90,116 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,537 | ₩93,265 | ₩91,537 | ₩92,555 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,791 | ₩92,716 | ₩91,215 | ₩91,590 | -0.22% | 3.4만 |
| 2026.10.06 | ₩92,944 | ₩93,560 | ₩92,716 | ₩92,810 | -0.14% | 2.8만 |
| 2026.10.05 | ₩93,158 | ₩93,493 | ₩92,153 | ₩92,569 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,368 | ₩93,332 | ₩91,912 | ₩92,850 | +0.52% | 5.2만 |
| 2026.10.01 | ₩89,915 | ₩91,349 | ₩87,758 | ₩91,349 | +1.59% | 4.7만 |
| 2026.09.30 | ₩92,006 | ₩92,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,264 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩92,997 | ₩93,332 | ₩91,095 | ₩92,140 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,426 | ₩94,525 | ₩92,944 | ₩92,944 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩93,011 | ₩94,244 | ₩92,314 | ₩93,533 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,368 | ₩93,319 | ₩91,952 | ₩92,863 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,850 | ₩93,399 | ₩91,590 | ₩91,805 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,364 | ₩94,726 | ₩92,595 | ₩93,440 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,498 | ₩95,530 | ₩93,721 | ₩93,748 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩94,110 | ₩95,517 | ₩92,997 | ₩94,525 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,597 | ₩95,811 | ₩94,364 | ₩94,887 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,723 | ₩97,218 | ₩93,265 | ₩95,021 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,669 | ₩97,620 | ₩95,182 | ₩96,548 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩96,093 | ₩97,486 | ₩94,431 | ₩96,347 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,749 | ₩98,277 | ₩95,021 | ₩96,455 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩95,061 | ₩96,093 | ₩94,056 | ₩96,079 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,860 | ₩95,543 | ₩94,324 | ₩94,994 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,771 | ₩95,932 | ₩95,048 | ₩95,208 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,418 | ₩96,455 | ₩94,418 | ₩96,254 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩95,074 | ₩96,280 | ₩94,954 | ₩95,021 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩92,327 | ₩95,128 | ₩92,327 | ₩94,378 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩92,327 | ₩92,890 | ₩91,523 | ₩92,046 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,890 | ₩92,890 | ₩91,510 | ₩92,019 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,399 | ₩94,002 | ₩92,810 | ₩93,306 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩92,984 | ₩93,225 | ₩91,108 | ₩93,145 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩94,002 | ₩94,284 | ₩92,877 | ₩93,667 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩94,337 | ₩94,605 | ₩92,823 | ₩93,627 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩94,136 | ₩95,342 | ₩93,708 | ₩94,659 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,592 | ₩95,061 | ₩92,595 | ₩93,989 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩93,185 | ₩94,123 | ₩92,475 | ₩94,096 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩95,932 | ₩95,932 | ₩93,038 | ₩93,332 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩96,200 | ₩96,280 | ₩94,699 | ₩95,517 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,873 | ₩95,691 | ₩94,713 | ₩95,691 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,664 | ₩96,414 | ₩95,235 | ₩95,624 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩95,275 | ₩97,031 | ₩95,048 | ₩95,959 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,471 | ₩96,026 | ₩94,150 | ₩95,517 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩93,064 | ₩94,940 | ₩92,877 | ₩94,069 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩94,297 | ₩94,297 | ₩92,126 | ₩93,064 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,409 | ₩95,409 | ₩93,587 | ₩94,686 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,816 | ₩96,816 | ₩93,681 | ₩95,878 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩96,964 | ₩96,964 | ₩94,847 | ₩95,825 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩94,029 | ₩97,647 | ₩93,989 | ₩96,455 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩95,141 | ₩96,213 | ₩91,604 | ₩94,177 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩94,002 | ₩95,074 | ₩88,884 | ₩94,284 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩96,079 | ₩96,937 | ₩94,445 | ₩95,289 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,473 | ₩98,317 | ₩95,517 | ₩96,079 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,404 | ₩97,084 | ₩94,404 | ₩96,388 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,560 | ₩94,257 | ₩92,877 | ₩94,136 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,590 | ₩93,600 | ₩90,706 | ₩93,051 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,540 | ₩91,349 | ₩89,004 | ₩91,135 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩92,234 | ₩92,287 | ₩89,420 | ₩90,706 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩91,296 | ₩92,569 | ₩90,947 | ₩92,555 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,751 | ₩92,448 | ₩91,068 | ₩91,778 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩93,332 | ₩93,868 | ₩91,282 | ₩92,100 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩91,242 | ₩94,525 | ₩91,242 | ₩93,909 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩90,317 | ₩91,014 | ₩88,817 | ₩90,773 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,460 | ₩90,599 | ₩88,522 | ₩89,353 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩89,071 | ₩89,942 | ₩88,736 | ₩89,393 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,334 | ₩89,513 | ₩88,307 | ₩89,138 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,900 | ₩88,508 | ₩86,900 | ₩88,240 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,621 | ₩89,996 | ₩86,900 | ₩87,436 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,693 | ₩91,121 | ₩89,366 | ₩89,848 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,406 | ₩91,108 | ₩88,508 | ₩90,344 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩91,309 | ₩91,939 | ₩89,714 | ₩89,942 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,870 | ₩91,604 | ₩88,870 | ₩91,162 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩88,187 | ₩89,192 | ₩87,905 | ₩88,937 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,460 | ₩89,460 | ₩87,383 | ₩88,830 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,410 | ₩90,786 | ₩87,021 | ₩89,822 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,646 | ₩87,838 | ₩86,646 | ₩87,289 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩86,096 | ₩87,544 | ₩85,694 | ₩87,101 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩84,113 | ₩86,324 | ₩82,237 | ₩86,083 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩83,148 | ₩84,502 | ₩82,398 | ₩84,059 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,818 | ₩84,167 | ₩82,679 | ₩83,403 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩83,135 | ₩85,279 | ₩81,795 | ₩82,800 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩84,033 | ₩85,118 | ₩82,679 | ₩83,537 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,386 | ₩86,981 | ₩83,068 | ₩83,644 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,689 | ₩85,641 | ₩83,188 | ₩85,118 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩85,145 | ₩85,346 | ₩83,523 | ₩84,126 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,363 | ₩85,172 | ₩83,363 | ₩84,301 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,781 | ₩84,193 | ₩81,781 | ₩82,880 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩80,937 | ₩82,331 | ₩80,937 | ₩81,500 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,517 | ₩81,714 | ₩77,627 | ₩80,562 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩78,244 | ₩80,066 | ₩77,989 | ₩79,718 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩79,088 | ₩79,088 | ₩76,756 | ₩76,998 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,721 | ₩79,410 | ₩77,721 | ₩79,410 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,766 | ₩78,847 | ₩76,770 | ₩77,775 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,731 | ₩80,776 | ₩78,887 | ₩79,611 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩80,053 | ₩80,642 | ₩79,182 | ₩80,441 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,776 | ₩81,393 | ₩79,490 | ₩80,348 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,396 | ₩80,951 | ₩79,249 | ₩80,535 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,825 | ₩80,830 | ₩77,936 | ₩79,396 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩77,976 | ₩79,825 | ₩77,038 | ₩79,825 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩77,252 | ₩79,155 | ₩76,998 | ₩78,659 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,877 | ₩77,989 | ₩75,698 | ₩77,386 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩76,033 | ₩77,574 | ₩76,033 | ₩77,453 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩77,105 | ₩77,828 | ₩74,947 | ₩75,510 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,426 | ₩78,994 | ₩75,470 | ₩77,346 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩76,274 | ₩77,668 | ₩76,274 | ₩77,038 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,435 | ₩77,359 | ₩75,055 | ₩76,998 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,329 | ₩79,570 | ₩76,770 | ₩76,864 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩78,927 | ₩79,972 | ₩78,713 | ₩79,530 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩78,927 | ₩80,214 | ₩78,391 | ₩79,021 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩77,051 | ₩79,972 | ₩70,525 | ₩78,927 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩75,122 | ₩76,797 | ₩74,974 | ₩76,314 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,390 | ₩76,703 | ₩74,090 | ₩75,095 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,644 | ₩75,993 | ₩73,178 | ₩75,993 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,323 | ₩77,252 | ₩75,323 | ₩76,328 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩78,230 | ₩78,351 | ₩75,751 | ₩75,832 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩77,239 | ₩79,195 | ₩77,199 | ₩78,967 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,309 | ₩76,957 | ₩75,309 | ₩76,957 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,542 | ₩77,051 | ₩75,497 | ₩75,644 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩76,207 | ₩77,091 | ₩75,443 | ₩76,810 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,421 | ₩76,984 | ₩75,658 | ₩76,207 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩77,962 | ₩78,472 | ₩76,274 | ₩76,274 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,882 | ₩78,860 | ₩77,882 | ₩78,016 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,877 | ₩79,637 | ₩76,689 | ₩78,324 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,301 | ₩77,024 | ₩75,778 | ₩76,019 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,534 | ₩77,949 | ₩76,314 | ₩76,770 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩77,132 | ₩78,096 | ₩76,381 | ₩77,708 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,359 | ₩77,681 | ₩76,676 | ₩77,319 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,869 | ₩78,498 | ₩76,716 | ₩77,386 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,671 | ₩78,217 | ₩75,457 | ₩78,016 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,845 | ₩77,627 | ₩75,349 | ₩76,341 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,889 | ₩75,269 | ₩73,098 | ₩75,041 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,897 | ₩74,666 | ₩72,508 | ₩73,634 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩72,026 | ₩73,245 | ₩71,021 | ₩73,192 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,745 | ₩73,513 | ₩71,008 | ₩72,642 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩72,173 | ₩72,173 | ₩70,833 | ₩71,463 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,651 | ₩71,959 | ₩69,440 | ₩71,316 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,431 | ₩71,249 | ₩70,244 | ₩70,887 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩70,177 | ₩71,222 | ₩70,177 | ₩70,726 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩71,972 | ₩71,972 | ₩70,083 | ₩70,472 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩70,163 | ₩72,187 | ₩69,346 | ₩71,436 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,579 | ₩71,879 | ₩70,163 | ₩70,699 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩69,212 | ₩69,279 | ₩67,805 | ₩69,038 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩67,215 | ₩69,614 | ₩67,001 | ₩69,091 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩69,065 | ₩70,284 | ₩67,108 | ₩67,872 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩71,088 | ₩71,932 | ₩69,172 | ₩69,493 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,552 | ₩71,356 | ₩70,029 | ₩70,364 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,619 | ₩73,393 | ₩68,984 | ₩69,989 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,301 | ₩70,378 | ₩67,993 | ₩69,681 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩70,204 | ₩71,423 | ₩69,051 | ₩69,413 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩69,976 | ₩72,642 | ₩69,507 | ₩70,780 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩69,239 | ₩70,552 | ₩67,658 | ₩70,271 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,271 | ₩71,771 | ₩69,172 | ₩70,565 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,441 | ₩72,535 | ₩70,418 | ₩71,704 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,884 | ₩74,036 | ₩72,884 | ₩73,219 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,463 | ₩72,991 | ₩70,485 | ₩72,884 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩71,008 | ₩73,889 | ₩71,008 | ₩72,776 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,420 | ₩73,580 | ₩71,463 | ₩71,825 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,840 | ₩75,926 | ₩74,371 | ₩75,336 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,406 | ₩74,947 | ₩72,334 | ₩74,559 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,884 | ₩73,473 | ₩68,086 | ₩73,420 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,323 | ₩76,287 | ₩72,522 | ₩72,843 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,840 | ₩76,060 | ₩74,438 | ₩75,631 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩74,090 | ₩75,644 | ₩73,701 | ₩75,001 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩76,234 | ₩77,319 | ₩74,103 | ₩74,666 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,341 | ₩77,333 | ₩76,060 | ₩76,609 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩76,033 | ₩76,649 | ₩75,363 | ₩76,220 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,510 | ₩76,100 | ₩74,157 | ₩75,859 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,612 | ₩76,408 | ₩74,197 | ₩74,947 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩74,264 | ₩74,331 | ₩72,361 | ₩74,103 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,760 | ₩75,215 | ₩73,849 | ₩73,996 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,907 | ₩76,207 | ₩74,880 | ₩75,202 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,728 | ₩75,604 | ₩72,575 | ₩74,612 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩73,232 | ₩75,684 | ₩73,232 | ₩74,800 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,825 | ₩74,813 | ₩71,825 | ₩73,674 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,681 | ₩73,339 | ₩69,145 | ₩72,187 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩68,247 | ₩70,351 | ₩67,363 | ₩69,815 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,671 | ₩68,877 | ₩67,122 | ₩68,703 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,756 | ₩68,756 | ₩65,849 | ₩66,894 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,515 | ₩68,515 | ₩67,095 | ₩67,805 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,751 | ₩68,663 | ₩67,001 | ₩68,006 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,542 | ₩68,730 | ₩67,430 | ₩67,899 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,284 | ₩71,691 | ₩69,761 | ₩70,740 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩68,167 | ₩70,619 | ₩68,019 | ₩70,297 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,862 | ₩67,390 | ₩65,701 | ₩67,095 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩67,081 | ₩67,510 | ₩66,572 | ₩67,014 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,693 | ₩68,167 | ₩66,693 | ₩67,403 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,648 | ₩66,720 | ₩64,589 | ₩66,720 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩66,197 | ₩66,197 | ₩65,152 | ₩65,942 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,272 | ₩65,916 | ₩64,790 | ₩65,916 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩65,165 | ₩65,822 | ₩64,763 | ₩65,031 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,758 | ₩65,902 | ₩63,758 | ₩65,782 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩64,964 | ₩64,964 | ₩63,504 | ₩64,080 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩64,964 | ₩65,661 | ₩64,375 | ₩65,313 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,388 | ₩66,559 | ₩64,388 | ₩65,339 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,768 | ₩65,768 | ₩64,174 | ₩64,576 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,875 | ₩66,103 | ₩64,911 | ₩65,272 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩66,197 | ₩66,344 | ₩65,500 | ₩65,674 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩66,063 | ₩66,961 | ₩66,023 | ₩66,545 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,894 | ₩66,947 | ₩65,674 | ₩66,411 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,519 | ₩67,309 | ₩65,661 | ₩66,961 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩67,068 | ₩67,430 | ₩66,344 | ₩66,559 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩68,220 | ₩68,555 | ₩67,135 | ₩67,537 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩70,056 | ₩70,874 | ₩67,845 | ₩68,529 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,726 | ₩70,726 | ₩68,529 | ₩70,163 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩70,070 | ₩70,686 | ₩65,929 | ₩70,110 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,410 | ₩71,570 | ₩70,391 | ₩70,405 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,874 | ₩72,361 | ₩70,820 | ₩71,316 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,592 | ₩70,753 | ₩69,694 | ₩70,525 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩69,158 | ₩70,713 | ₩69,158 | ₩70,083 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩66,947 | ₩69,922 | ₩66,947 | ₩69,333 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,706 | ₩67,390 | ₩65,942 | ₩67,175 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,835 | ₩66,559 | ₩65,755 | ₩66,117 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,282 | ₩67,282 | ₩66,344 | ₩66,639 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,631 | ₩67,631 | ₩66,572 | ₩67,028 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,661 | ₩67,832 | ₩65,661 | ₩67,818 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩66,224 | ₩66,224 | ₩65,299 | ₩65,701 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,616 | ₩66,425 | ₩64,616 | ₩66,157 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,728 | ₩65,996 | ₩64,978 | ₩65,380 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,755 | ₩66,800 | ₩65,755 | ₩66,318 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩65,058 | ₩66,519 | ₩65,058 | ₩66,130 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩64,978 | ₩65,272 | ₩63,973 | ₩64,897 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩62,981 | ₩65,849 | ₩62,981 | ₩64,884 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,375 | ₩64,375 | ₩62,927 | ₩62,981 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,606 | ₩63,812 | ₩62,606 | ₩63,611 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩61,936 | ₩62,847 | ₩61,936 | ₩62,820 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,517 | ₩63,517 | ₩61,735 | ₩61,829 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩62,954 | ₩63,584 | ₩61,936 | ₩63,530 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,646 | ₩63,865 | ₩62,579 | ₩63,061 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩64,040 | ₩64,040 | ₩62,874 | ₩63,102 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,646 | ₩63,597 | ₩62,566 | ₩63,195 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,284 | ₩63,182 | ₩61,641 | ₩62,633 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,601 | ₩62,579 | ₩61,574 | ₩62,244 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,654 | ₩61,949 | ₩61,199 | ₩61,587 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,663 | ₩62,097 | ₩60,301 | ₩62,056 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,845 | ₩61,400 | ₩59,309 | ₩60,261 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,376 | ₩60,448 | ₩59,363 | ₩60,207 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,797 | ₩61,654 | ₩58,478 | ₩59,684 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩63,048 | ₩63,571 | ₩62,994 | ₩63,182 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩64,227 | ₩64,991 | ₩62,458 | ₩63,061 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩63,999 | ₩64,656 | ₩63,209 | ₩64,428 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,790 | ₩64,884 | ₩64,040 | ₩64,053 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,705 | ₩64,696 | ₩63,705 | ₩64,696 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩64,227 | ₩64,308 | ₩63,115 | ₩63,182 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,321 | ₩64,616 | ₩63,597 | ₩64,227 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,753 | ₩63,584 | ₩62,753 | ₩63,383 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,365 | ₩63,249 | ₩61,815 | ₩63,222 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,279 | ₩62,458 | ₩60,984 | ₩62,190 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩63,021 | ₩63,463 | ₩60,556 | ₩60,676 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,388 | ₩64,522 | ₩62,914 | ₩63,289 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,440 | ₩64,388 | ₩60,770 | ₩64,120 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,788 | ₩62,298 | ₩60,864 | ₩61,695 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,539 | ₩63,571 | ₩60,757 | ₩61,159 | -2.21% | 2.6만 |
|---|