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 | ₩92,566 | ₩92,566 | ₩89,803 | ₩90,219 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,641 | ₩93,371 | ₩91,641 | ₩92,660 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,895 | ₩92,821 | ₩91,319 | ₩91,694 | -0.22% | 3.4만 |
| 2026.10.06 | ₩93,049 | ₩93,666 | ₩92,821 | ₩92,915 | -0.14% | 2.8만 |
| 2026.10.05 | ₩93,264 | ₩93,599 | ₩92,258 | ₩92,674 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,472 | ₩93,438 | ₩92,016 | ₩92,955 | +0.52% | 5.2만 |
| 2026.10.01 | ₩90,017 | ₩91,453 | ₩87,857 | ₩91,453 | +1.59% | 4.7만 |
| 2026.09.30 | ₩92,110 | ₩92,808 | ₩89,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,366 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩93,103 | ₩93,438 | ₩91,198 | ₩92,244 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,532 | ₩94,632 | ₩93,049 | ₩93,049 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩93,116 | ₩94,351 | ₩92,419 | ₩93,639 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,472 | ₩93,425 | ₩92,056 | ₩92,969 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,955 | ₩93,505 | ₩91,694 | ₩91,909 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,471 | ₩94,833 | ₩92,700 | ₩93,546 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,605 | ₩95,638 | ₩93,827 | ₩93,854 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩94,216 | ₩95,625 | ₩93,103 | ₩94,632 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,705 | ₩95,920 | ₩94,471 | ₩94,994 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,832 | ₩97,329 | ₩93,371 | ₩95,129 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,779 | ₩97,731 | ₩95,290 | ₩96,658 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩96,202 | ₩97,597 | ₩94,538 | ₩96,457 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,859 | ₩98,389 | ₩95,129 | ₩96,564 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩95,169 | ₩96,202 | ₩94,163 | ₩96,188 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,968 | ₩95,652 | ₩94,431 | ₩95,102 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,880 | ₩96,041 | ₩95,155 | ₩95,316 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,525 | ₩96,564 | ₩94,525 | ₩96,363 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩95,182 | ₩96,390 | ₩95,062 | ₩95,129 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩92,432 | ₩95,236 | ₩92,432 | ₩94,485 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩92,432 | ₩92,996 | ₩91,627 | ₩92,150 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,996 | ₩92,996 | ₩91,614 | ₩92,124 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,505 | ₩94,109 | ₩92,915 | ₩93,411 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩93,089 | ₩93,331 | ₩91,211 | ₩93,250 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩94,109 | ₩94,391 | ₩92,982 | ₩93,774 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩94,444 | ₩94,713 | ₩92,928 | ₩93,733 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩94,243 | ₩95,451 | ₩93,814 | ₩94,766 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,699 | ₩95,169 | ₩92,700 | ₩94,096 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩93,291 | ₩94,230 | ₩92,580 | ₩94,203 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩96,041 | ₩96,041 | ₩93,143 | ₩93,438 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩96,309 | ₩96,390 | ₩94,807 | ₩95,625 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,981 | ₩95,799 | ₩94,820 | ₩95,799 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,773 | ₩96,524 | ₩95,343 | ₩95,732 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩95,383 | ₩97,141 | ₩95,155 | ₩96,068 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,579 | ₩96,135 | ₩94,257 | ₩95,625 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩93,170 | ₩95,048 | ₩92,982 | ₩94,176 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩94,404 | ₩94,404 | ₩92,231 | ₩93,170 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,518 | ₩95,518 | ₩93,693 | ₩94,793 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,926 | ₩96,926 | ₩93,787 | ₩95,987 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩97,074 | ₩97,074 | ₩94,954 | ₩95,934 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩94,136 | ₩97,758 | ₩94,096 | ₩96,564 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩95,249 | ₩96,323 | ₩91,708 | ₩94,283 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩94,109 | ₩95,182 | ₩88,984 | ₩94,391 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩96,188 | ₩97,047 | ₩94,552 | ₩95,397 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,584 | ₩98,429 | ₩95,625 | ₩96,188 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,511 | ₩97,195 | ₩94,511 | ₩96,497 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,666 | ₩94,364 | ₩92,982 | ₩94,243 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,694 | ₩93,707 | ₩90,809 | ₩93,157 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,642 | ₩91,453 | ₩89,105 | ₩91,238 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩92,338 | ₩92,392 | ₩89,521 | ₩90,809 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩91,399 | ₩92,674 | ₩91,050 | ₩92,660 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,855 | ₩92,553 | ₩91,171 | ₩91,882 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩93,438 | ₩93,975 | ₩91,386 | ₩92,204 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩91,345 | ₩94,632 | ₩91,345 | ₩94,015 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩90,420 | ₩91,117 | ₩88,917 | ₩90,876 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,561 | ₩90,702 | ₩88,622 | ₩89,454 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩89,172 | ₩90,044 | ₩88,837 | ₩89,494 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,434 | ₩89,615 | ₩88,407 | ₩89,239 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,999 | ₩88,609 | ₩86,999 | ₩88,340 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,722 | ₩90,098 | ₩86,999 | ₩87,535 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,795 | ₩91,225 | ₩89,467 | ₩89,950 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,508 | ₩91,211 | ₩88,609 | ₩90,447 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩91,413 | ₩92,043 | ₩89,816 | ₩90,044 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,971 | ₩91,708 | ₩88,971 | ₩91,265 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩88,287 | ₩89,293 | ₩88,005 | ₩89,038 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,561 | ₩89,561 | ₩87,482 | ₩88,931 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,509 | ₩90,889 | ₩87,120 | ₩89,923 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,744 | ₩87,938 | ₩86,744 | ₩87,388 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩86,194 | ₩87,643 | ₩85,791 | ₩87,200 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩84,208 | ₩86,422 | ₩82,330 | ₩86,181 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩83,243 | ₩84,598 | ₩82,491 | ₩84,155 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,913 | ₩84,262 | ₩82,773 | ₩83,497 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩83,229 | ₩85,376 | ₩81,888 | ₩82,894 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩84,128 | ₩85,215 | ₩82,773 | ₩83,632 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,483 | ₩87,079 | ₩83,162 | ₩83,739 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,785 | ₩85,738 | ₩83,283 | ₩85,215 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩85,241 | ₩85,443 | ₩83,618 | ₩84,222 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,457 | ₩85,268 | ₩83,457 | ₩84,396 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,874 | ₩84,289 | ₩81,874 | ₩82,974 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩81,029 | ₩82,424 | ₩81,029 | ₩81,592 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,607 | ₩81,807 | ₩77,715 | ₩80,653 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩78,333 | ₩80,157 | ₩78,078 | ₩79,808 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩79,178 | ₩79,178 | ₩76,843 | ₩77,085 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,809 | ₩79,500 | ₩77,809 | ₩79,500 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,856 | ₩78,936 | ₩76,857 | ₩77,863 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,822 | ₩80,868 | ₩78,976 | ₩79,701 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩80,144 | ₩80,734 | ₩79,272 | ₩80,533 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,868 | ₩81,485 | ₩79,580 | ₩80,439 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,486 | ₩81,042 | ₩79,339 | ₩80,627 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,916 | ₩80,922 | ₩78,024 | ₩79,486 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩78,064 | ₩79,916 | ₩77,125 | ₩79,916 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩77,340 | ₩79,245 | ₩77,085 | ₩78,748 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,964 | ₩78,078 | ₩75,784 | ₩77,474 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩76,119 | ₩77,662 | ₩76,119 | ₩77,541 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩77,192 | ₩77,917 | ₩75,032 | ₩75,596 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,514 | ₩79,084 | ₩75,556 | ₩77,434 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩76,360 | ₩77,756 | ₩76,360 | ₩77,125 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,521 | ₩77,447 | ₩75,140 | ₩77,085 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,419 | ₩79,661 | ₩76,857 | ₩76,951 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩79,017 | ₩80,063 | ₩78,802 | ₩79,620 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩79,017 | ₩80,305 | ₩78,480 | ₩79,111 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩77,139 | ₩80,063 | ₩70,605 | ₩79,017 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩75,207 | ₩76,884 | ₩75,059 | ₩76,401 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,475 | ₩76,790 | ₩74,174 | ₩75,180 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,730 | ₩76,079 | ₩73,262 | ₩76,079 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,408 | ₩77,340 | ₩75,408 | ₩76,414 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩78,319 | ₩78,440 | ₩75,837 | ₩75,918 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩77,326 | ₩79,285 | ₩77,286 | ₩79,057 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,395 | ₩77,045 | ₩75,395 | ₩77,045 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,629 | ₩77,139 | ₩75,582 | ₩75,730 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩76,293 | ₩77,179 | ₩75,529 | ₩76,897 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,508 | ₩77,071 | ₩75,743 | ₩76,293 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩78,051 | ₩78,561 | ₩76,360 | ₩76,360 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,970 | ₩78,950 | ₩77,970 | ₩78,104 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,964 | ₩79,728 | ₩76,776 | ₩78,413 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,387 | ₩77,112 | ₩75,864 | ₩76,106 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,622 | ₩78,037 | ₩76,401 | ₩76,857 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩77,219 | ₩78,185 | ₩76,468 | ₩77,796 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,447 | ₩77,769 | ₩76,763 | ₩77,407 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,957 | ₩78,587 | ₩76,803 | ₩77,474 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,757 | ₩78,306 | ₩75,542 | ₩78,104 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,931 | ₩77,715 | ₩75,435 | ₩76,428 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,973 | ₩75,354 | ₩73,181 | ₩75,126 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,980 | ₩74,751 | ₩72,591 | ₩73,718 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩72,108 | ₩73,329 | ₩71,102 | ₩73,275 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,826 | ₩73,597 | ₩71,088 | ₩72,725 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩72,255 | ₩72,255 | ₩70,914 | ₩71,544 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,732 | ₩72,041 | ₩69,519 | ₩71,397 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,511 | ₩71,330 | ₩70,324 | ₩70,967 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩70,256 | ₩71,303 | ₩70,256 | ₩70,806 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩72,054 | ₩72,054 | ₩70,163 | ₩70,552 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩70,243 | ₩72,269 | ₩69,425 | ₩71,517 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,659 | ₩71,960 | ₩70,243 | ₩70,780 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩69,291 | ₩69,358 | ₩67,882 | ₩69,116 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩67,292 | ₩69,693 | ₩67,077 | ₩69,170 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩69,143 | ₩70,364 | ₩67,184 | ₩67,949 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩71,169 | ₩72,014 | ₩69,250 | ₩69,572 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,632 | ₩71,437 | ₩70,109 | ₩70,444 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,699 | ₩73,476 | ₩69,062 | ₩70,069 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,378 | ₩70,458 | ₩68,070 | ₩69,760 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩70,283 | ₩71,504 | ₩69,130 | ₩69,492 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩70,055 | ₩72,725 | ₩69,586 | ₩70,860 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩69,317 | ₩70,632 | ₩67,734 | ₩70,350 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,350 | ₩71,853 | ₩69,250 | ₩70,645 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,524 | ₩72,618 | ₩70,498 | ₩71,786 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,966 | ₩74,120 | ₩72,966 | ₩73,302 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,544 | ₩73,074 | ₩70,565 | ₩72,966 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩71,088 | ₩73,973 | ₩71,088 | ₩72,859 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,503 | ₩73,664 | ₩71,544 | ₩71,907 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,925 | ₩76,012 | ₩74,455 | ₩75,421 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,490 | ₩75,032 | ₩72,416 | ₩74,643 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,966 | ₩73,557 | ₩68,164 | ₩73,503 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,408 | ₩76,374 | ₩72,604 | ₩72,926 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,925 | ₩76,146 | ₩74,523 | ₩75,717 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩74,174 | ₩75,730 | ₩73,785 | ₩75,086 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩76,320 | ₩77,407 | ₩74,187 | ₩74,751 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,428 | ₩77,420 | ₩76,146 | ₩76,696 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩76,119 | ₩76,736 | ₩75,448 | ₩76,307 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,596 | ₩76,186 | ₩74,241 | ₩75,945 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,697 | ₩76,495 | ₩74,281 | ₩75,032 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩74,348 | ₩74,415 | ₩72,443 | ₩74,187 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,845 | ₩75,301 | ₩73,932 | ₩74,080 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,992 | ₩76,293 | ₩74,965 | ₩75,287 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,812 | ₩75,690 | ₩72,658 | ₩74,697 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩73,315 | ₩75,770 | ₩73,315 | ₩74,885 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,907 | ₩74,898 | ₩71,907 | ₩73,758 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,760 | ₩73,422 | ₩69,223 | ₩72,269 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩68,325 | ₩70,431 | ₩67,439 | ₩69,894 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,748 | ₩68,955 | ₩67,198 | ₩68,781 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,834 | ₩68,834 | ₩65,923 | ₩66,970 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,593 | ₩68,593 | ₩67,171 | ₩67,882 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,828 | ₩68,741 | ₩67,077 | ₩68,083 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,620 | ₩68,808 | ₩67,506 | ₩67,976 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,364 | ₩71,772 | ₩69,841 | ₩70,820 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩68,244 | ₩70,699 | ₩68,097 | ₩70,377 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,937 | ₩67,466 | ₩65,776 | ₩67,171 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩67,157 | ₩67,587 | ₩66,648 | ₩67,090 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,768 | ₩68,244 | ₩66,768 | ₩67,479 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,722 | ₩66,795 | ₩64,662 | ₩66,795 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩66,272 | ₩66,272 | ₩65,226 | ₩66,017 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,346 | ₩65,990 | ₩64,863 | ₩65,990 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩65,239 | ₩65,896 | ₩64,837 | ₩65,105 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,830 | ₩65,977 | ₩63,830 | ₩65,856 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩65,038 | ₩65,038 | ₩63,576 | ₩64,152 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩65,038 | ₩65,735 | ₩64,448 | ₩65,387 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,461 | ₩66,634 | ₩64,461 | ₩65,413 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,843 | ₩65,843 | ₩64,246 | ₩64,649 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,950 | ₩66,178 | ₩64,984 | ₩65,346 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩66,272 | ₩66,420 | ₩65,574 | ₩65,749 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩66,138 | ₩67,037 | ₩66,098 | ₩66,621 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,970 | ₩67,023 | ₩65,749 | ₩66,487 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,594 | ₩67,386 | ₩65,735 | ₩67,037 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩67,144 | ₩67,506 | ₩66,420 | ₩66,634 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩68,298 | ₩68,633 | ₩67,211 | ₩67,614 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩70,136 | ₩70,954 | ₩67,922 | ₩68,606 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,806 | ₩70,806 | ₩68,606 | ₩70,243 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩70,149 | ₩70,766 | ₩66,004 | ₩70,189 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,491 | ₩71,652 | ₩70,471 | ₩70,485 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,954 | ₩72,443 | ₩70,900 | ₩71,397 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,672 | ₩70,833 | ₩69,773 | ₩70,605 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩69,237 | ₩70,793 | ₩69,237 | ₩70,163 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩67,023 | ₩70,002 | ₩67,023 | ₩69,411 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,782 | ₩67,466 | ₩66,017 | ₩67,251 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,910 | ₩66,634 | ₩65,829 | ₩66,192 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,359 | ₩67,359 | ₩66,420 | ₩66,715 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,708 | ₩67,708 | ₩66,648 | ₩67,104 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,735 | ₩67,909 | ₩65,735 | ₩67,895 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩66,299 | ₩66,299 | ₩65,373 | ₩65,776 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,689 | ₩66,500 | ₩64,689 | ₩66,232 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,803 | ₩66,071 | ₩65,051 | ₩65,454 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,829 | ₩66,876 | ₩65,829 | ₩66,393 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩65,132 | ₩66,594 | ₩65,132 | ₩66,205 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩65,051 | ₩65,346 | ₩64,045 | ₩64,971 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩63,052 | ₩65,923 | ₩63,052 | ₩64,957 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,448 | ₩64,448 | ₩62,999 | ₩63,052 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,677 | ₩63,884 | ₩62,677 | ₩63,683 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩62,006 | ₩62,918 | ₩62,006 | ₩62,891 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,589 | ₩63,589 | ₩61,805 | ₩61,899 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩63,026 | ₩63,656 | ₩62,006 | ₩63,602 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,717 | ₩63,938 | ₩62,650 | ₩63,133 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩64,112 | ₩64,112 | ₩62,945 | ₩63,173 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,717 | ₩63,669 | ₩62,637 | ₩63,267 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,355 | ₩63,254 | ₩61,711 | ₩62,704 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,671 | ₩62,650 | ₩61,644 | ₩62,315 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,724 | ₩62,019 | ₩61,268 | ₩61,657 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,732 | ₩62,167 | ₩60,369 | ₩62,127 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,913 | ₩61,469 | ₩59,377 | ₩60,329 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,444 | ₩60,517 | ₩59,430 | ₩60,275 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,866 | ₩61,724 | ₩58,545 | ₩59,752 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩63,119 | ₩63,643 | ₩63,066 | ₩63,254 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩64,300 | ₩65,065 | ₩62,529 | ₩63,133 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩64,072 | ₩64,729 | ₩63,280 | ₩64,501 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,863 | ₩64,957 | ₩64,112 | ₩64,126 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,777 | ₩64,770 | ₩63,777 | ₩64,770 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩64,300 | ₩64,381 | ₩63,187 | ₩63,254 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,394 | ₩64,689 | ₩63,669 | ₩64,300 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,824 | ₩63,656 | ₩62,824 | ₩63,455 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,435 | ₩63,321 | ₩61,885 | ₩63,294 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,349 | ₩62,529 | ₩61,053 | ₩62,261 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩63,093 | ₩63,535 | ₩60,624 | ₩60,745 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,461 | ₩64,595 | ₩62,985 | ₩63,361 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,510 | ₩64,461 | ₩60,839 | ₩64,193 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,858 | ₩62,368 | ₩60,933 | ₩61,765 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,610 | ₩63,643 | ₩60,825 | ₩61,228 | -2.21% | 2.6만 |
|---|