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 | ₩92,256 | ₩92,256 | ₩89,501 | ₩89,916 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,333 | ₩93,058 | ₩91,333 | ₩92,349 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,587 | ₩92,510 | ₩91,012 | ₩91,387 | -0.22% | 3.4만 |
| 2026.10.06 | ₩92,737 | ₩93,352 | ₩92,510 | ₩92,603 | -0.14% | 2.8만 |
| 2026.10.05 | ₩92,951 | ₩93,285 | ₩91,948 | ₩92,363 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,162 | ₩93,125 | ₩91,708 | ₩92,644 | +0.52% | 5.2만 |
| 2026.10.01 | ₩89,715 | ₩91,146 | ₩87,563 | ₩91,146 | +1.59% | 4.7만 |
| 2026.09.30 | ₩91,801 | ₩92,496 | ₩89,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,063 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩92,791 | ₩93,125 | ₩90,892 | ₩91,935 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,218 | ₩94,315 | ₩92,737 | ₩92,737 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩92,804 | ₩94,034 | ₩92,109 | ₩93,325 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,162 | ₩93,111 | ₩91,748 | ₩92,657 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,644 | ₩93,192 | ₩91,387 | ₩91,601 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,154 | ₩94,515 | ₩92,389 | ₩93,232 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,288 | ₩95,318 | ₩93,513 | ₩93,539 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩93,900 | ₩95,304 | ₩92,791 | ₩94,315 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,384 | ₩95,598 | ₩94,154 | ₩94,676 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,508 | ₩97,002 | ₩93,058 | ₩94,810 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,454 | ₩97,403 | ₩94,970 | ₩96,334 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩95,879 | ₩97,270 | ₩94,221 | ₩96,133 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,534 | ₩98,059 | ₩94,810 | ₩96,240 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩94,850 | ₩95,879 | ₩93,847 | ₩95,866 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,649 | ₩95,331 | ₩94,114 | ₩94,783 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,558 | ₩95,719 | ₩94,836 | ₩94,997 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,208 | ₩96,240 | ₩94,208 | ₩96,040 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩94,863 | ₩96,066 | ₩94,743 | ₩94,810 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩92,122 | ₩94,916 | ₩92,122 | ₩94,168 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩92,122 | ₩92,684 | ₩91,320 | ₩91,841 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,684 | ₩92,684 | ₩91,306 | ₩91,815 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,192 | ₩93,793 | ₩92,603 | ₩93,098 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩92,777 | ₩93,018 | ₩90,905 | ₩92,938 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩93,793 | ₩94,074 | ₩92,670 | ₩93,459 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩94,128 | ₩94,395 | ₩92,617 | ₩93,419 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩93,927 | ₩95,130 | ₩93,499 | ₩94,449 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,382 | ₩94,850 | ₩92,389 | ₩93,780 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩92,978 | ₩93,914 | ₩92,269 | ₩93,887 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩95,719 | ₩95,719 | ₩92,831 | ₩93,125 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩95,986 | ₩96,066 | ₩94,489 | ₩95,304 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,662 | ₩95,478 | ₩94,502 | ₩95,478 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,451 | ₩96,200 | ₩95,023 | ₩95,411 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩95,064 | ₩96,815 | ₩94,836 | ₩95,745 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,261 | ₩95,812 | ₩93,940 | ₩95,304 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩92,857 | ₩94,729 | ₩92,670 | ₩93,860 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩94,088 | ₩94,088 | ₩91,922 | ₩92,857 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,197 | ₩95,197 | ₩93,379 | ₩94,475 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,601 | ₩96,601 | ₩93,472 | ₩95,665 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩96,748 | ₩96,748 | ₩94,636 | ₩95,612 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩93,820 | ₩97,430 | ₩93,780 | ₩96,240 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩94,930 | ₩95,999 | ₩91,400 | ₩93,967 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩93,793 | ₩94,863 | ₩88,686 | ₩94,074 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩95,866 | ₩96,721 | ₩94,235 | ₩95,077 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,256 | ₩98,099 | ₩95,304 | ₩95,866 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,194 | ₩96,869 | ₩94,194 | ₩96,173 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,352 | ₩94,047 | ₩92,670 | ₩93,927 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,387 | ₩93,392 | ₩90,504 | ₩92,844 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,341 | ₩91,146 | ₩88,806 | ₩90,932 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩92,028 | ₩92,082 | ₩89,221 | ₩90,504 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩91,093 | ₩92,363 | ₩90,745 | ₩92,349 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,547 | ₩92,242 | ₩90,865 | ₩91,574 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩93,125 | ₩93,660 | ₩91,079 | ₩91,895 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩91,039 | ₩94,315 | ₩91,039 | ₩93,700 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩90,116 | ₩90,812 | ₩88,619 | ₩90,571 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,261 | ₩90,397 | ₩88,325 | ₩89,154 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩88,873 | ₩89,742 | ₩88,539 | ₩89,194 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,138 | ₩89,314 | ₩88,111 | ₩88,940 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,707 | ₩88,311 | ₩86,707 | ₩88,044 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,421 | ₩89,796 | ₩86,707 | ₩87,242 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,491 | ₩90,919 | ₩89,167 | ₩89,649 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,207 | ₩90,905 | ₩88,311 | ₩90,143 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩91,106 | ₩91,734 | ₩89,515 | ₩89,742 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,672 | ₩91,400 | ₩88,672 | ₩90,959 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩87,991 | ₩88,993 | ₩87,710 | ₩88,739 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,261 | ₩89,261 | ₩87,188 | ₩88,632 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,215 | ₩90,584 | ₩86,827 | ₩89,622 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,453 | ₩87,643 | ₩86,453 | ₩87,095 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩85,905 | ₩87,349 | ₩85,504 | ₩86,908 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩83,926 | ₩86,132 | ₩82,054 | ₩85,891 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩82,963 | ₩84,314 | ₩82,215 | ₩83,873 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,632 | ₩83,979 | ₩82,495 | ₩83,217 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩82,950 | ₩85,089 | ₩81,613 | ₩82,616 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩83,846 | ₩84,929 | ₩82,495 | ₩83,351 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,196 | ₩86,787 | ₩82,883 | ₩83,458 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,501 | ₩85,450 | ₩83,003 | ₩84,929 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩84,956 | ₩85,156 | ₩83,338 | ₩83,939 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,177 | ₩84,982 | ₩83,177 | ₩84,113 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,600 | ₩84,006 | ₩81,600 | ₩82,696 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩80,757 | ₩82,148 | ₩80,757 | ₩81,319 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,340 | ₩81,533 | ₩77,455 | ₩80,383 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩78,070 | ₩79,888 | ₩77,816 | ₩79,541 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩78,912 | ₩78,912 | ₩76,586 | ₩76,826 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,548 | ₩79,233 | ₩77,548 | ₩79,233 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,591 | ₩78,671 | ₩76,599 | ₩77,602 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,554 | ₩80,597 | ₩78,712 | ₩79,434 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩79,875 | ₩80,463 | ₩79,006 | ₩80,263 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,597 | ₩81,212 | ₩79,313 | ₩80,169 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,220 | ₩80,771 | ₩79,073 | ₩80,356 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,647 | ₩80,650 | ₩77,762 | ₩79,220 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩77,802 | ₩79,647 | ₩76,866 | ₩79,647 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩77,080 | ₩78,979 | ₩76,826 | ₩78,484 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,706 | ₩77,816 | ₩75,529 | ₩77,214 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩75,864 | ₩77,401 | ₩75,864 | ₩77,281 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩76,933 | ₩77,655 | ₩74,781 | ₩75,342 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,254 | ₩78,819 | ₩75,302 | ₩77,174 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩76,104 | ₩77,495 | ₩76,104 | ₩76,866 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,265 | ₩77,187 | ₩74,888 | ₩76,826 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,153 | ₩79,393 | ₩76,599 | ₩76,693 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩78,752 | ₩79,795 | ₩78,538 | ₩79,353 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩78,752 | ₩80,035 | ₩78,217 | ₩78,845 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩76,880 | ₩79,795 | ₩70,368 | ₩78,752 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩74,954 | ₩76,626 | ₩74,807 | ₩76,144 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,222 | ₩76,532 | ₩73,925 | ₩74,928 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,476 | ₩75,824 | ₩73,016 | ₩75,824 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,155 | ₩77,080 | ₩75,155 | ₩76,158 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩78,056 | ₩78,177 | ₩75,583 | ₩75,663 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩77,067 | ₩79,019 | ₩77,027 | ₩78,792 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,142 | ₩76,786 | ₩75,142 | ₩76,786 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,372 | ₩76,880 | ₩75,329 | ₩75,476 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩76,037 | ₩76,920 | ₩75,275 | ₩76,639 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,251 | ₩76,813 | ₩75,489 | ₩76,037 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩77,789 | ₩78,297 | ₩76,104 | ₩76,104 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,709 | ₩78,685 | ₩77,709 | ₩77,842 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,706 | ₩79,460 | ₩76,519 | ₩78,150 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,131 | ₩76,853 | ₩75,610 | ₩75,850 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,361 | ₩77,776 | ₩76,144 | ₩76,599 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩76,960 | ₩77,923 | ₩76,211 | ₩77,535 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,187 | ₩77,508 | ₩76,505 | ₩77,147 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,695 | ₩78,324 | ₩76,546 | ₩77,214 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,503 | ₩78,043 | ₩75,289 | ₩77,842 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,676 | ₩77,455 | ₩75,182 | ₩76,171 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,724 | ₩75,102 | ₩72,936 | ₩74,874 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,735 | ₩74,500 | ₩72,347 | ₩73,470 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩71,866 | ₩73,083 | ₩70,863 | ₩73,029 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,585 | ₩73,350 | ₩70,850 | ₩72,481 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩72,013 | ₩72,013 | ₩70,676 | ₩71,304 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,492 | ₩71,799 | ₩69,285 | ₩71,157 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,275 | ₩71,090 | ₩70,088 | ₩70,729 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩70,021 | ₩71,064 | ₩70,021 | ₩70,569 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩71,812 | ₩71,812 | ₩69,927 | ₩70,315 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩70,007 | ₩72,026 | ₩69,192 | ₩71,278 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,422 | ₩71,719 | ₩70,007 | ₩70,542 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩69,058 | ₩69,125 | ₩67,654 | ₩68,884 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩67,066 | ₩69,459 | ₩66,852 | ₩68,938 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩68,911 | ₩70,128 | ₩66,959 | ₩67,721 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩70,930 | ₩71,772 | ₩69,018 | ₩69,339 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,395 | ₩71,197 | ₩69,874 | ₩70,208 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,462 | ₩73,230 | ₩68,831 | ₩69,834 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,149 | ₩70,221 | ₩67,841 | ₩69,526 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩70,048 | ₩71,264 | ₩68,898 | ₩69,259 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩69,820 | ₩72,481 | ₩69,352 | ₩70,622 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩69,085 | ₩70,395 | ₩67,507 | ₩70,114 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,114 | ₩71,612 | ₩69,018 | ₩70,409 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,280 | ₩72,374 | ₩70,261 | ₩71,545 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,722 | ₩73,871 | ₩72,722 | ₩73,056 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,304 | ₩72,829 | ₩70,328 | ₩72,722 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩70,850 | ₩73,724 | ₩70,850 | ₩72,615 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,256 | ₩73,417 | ₩71,304 | ₩71,665 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,674 | ₩75,757 | ₩74,206 | ₩75,168 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,243 | ₩74,781 | ₩72,173 | ₩74,393 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,722 | ₩73,310 | ₩67,935 | ₩73,256 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,155 | ₩76,118 | ₩72,361 | ₩72,681 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,674 | ₩75,890 | ₩74,273 | ₩75,463 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩73,925 | ₩75,476 | ₩73,537 | ₩74,834 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩76,064 | ₩77,147 | ₩73,938 | ₩74,500 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,171 | ₩77,161 | ₩75,890 | ₩76,439 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩75,864 | ₩76,479 | ₩75,195 | ₩76,051 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,342 | ₩75,931 | ₩73,992 | ₩75,690 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,446 | ₩76,238 | ₩74,032 | ₩74,781 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩74,099 | ₩74,166 | ₩72,200 | ₩73,938 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,593 | ₩75,048 | ₩73,684 | ₩73,831 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,741 | ₩76,037 | ₩74,714 | ₩75,035 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,564 | ₩75,436 | ₩72,414 | ₩74,446 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩73,069 | ₩75,516 | ₩73,069 | ₩74,634 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,665 | ₩74,647 | ₩71,665 | ₩73,510 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,526 | ₩73,176 | ₩68,991 | ₩72,026 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩68,095 | ₩70,195 | ₩67,213 | ₩69,660 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,521 | ₩68,724 | ₩66,972 | ₩68,550 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,604 | ₩68,604 | ₩65,702 | ₩66,745 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,363 | ₩68,363 | ₩66,946 | ₩67,654 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,601 | ₩68,510 | ₩66,852 | ₩67,855 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,390 | ₩68,577 | ₩67,280 | ₩67,748 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,128 | ₩71,532 | ₩69,606 | ₩70,582 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩68,015 | ₩70,462 | ₩67,868 | ₩70,141 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,716 | ₩67,240 | ₩65,555 | ₩66,946 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩66,932 | ₩67,360 | ₩66,424 | ₩66,865 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,544 | ₩68,015 | ₩66,544 | ₩67,253 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,502 | ₩66,571 | ₩64,445 | ₩66,571 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩66,050 | ₩66,050 | ₩65,007 | ₩65,796 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,127 | ₩65,769 | ₩64,646 | ₩65,769 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩65,020 | ₩65,675 | ₩64,619 | ₩64,887 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,616 | ₩65,756 | ₩63,616 | ₩65,635 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩64,820 | ₩64,820 | ₩63,362 | ₩63,937 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩64,820 | ₩65,515 | ₩64,231 | ₩65,167 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,245 | ₩66,411 | ₩64,245 | ₩65,194 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,622 | ₩65,622 | ₩64,031 | ₩64,432 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,729 | ₩65,956 | ₩64,766 | ₩65,127 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩66,050 | ₩66,197 | ₩65,355 | ₩65,528 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩65,916 | ₩66,812 | ₩65,876 | ₩66,397 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,745 | ₩66,799 | ₩65,528 | ₩66,264 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,371 | ₩67,160 | ₩65,515 | ₩66,812 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩66,919 | ₩67,280 | ₩66,197 | ₩66,411 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩68,069 | ₩68,403 | ₩66,986 | ₩67,387 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩69,900 | ₩70,716 | ₩67,694 | ₩68,376 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,569 | ₩70,569 | ₩68,376 | ₩70,007 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩69,914 | ₩70,529 | ₩65,782 | ₩69,954 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,251 | ₩71,411 | ₩70,235 | ₩70,248 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,716 | ₩72,200 | ₩70,663 | ₩71,157 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,435 | ₩70,596 | ₩69,539 | ₩70,368 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩69,005 | ₩70,556 | ₩69,005 | ₩69,927 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩66,799 | ₩69,767 | ₩66,799 | ₩69,178 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,558 | ₩67,240 | ₩65,796 | ₩67,026 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,689 | ₩66,411 | ₩65,609 | ₩65,970 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,133 | ₩67,133 | ₩66,197 | ₩66,491 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,480 | ₩67,480 | ₩66,424 | ₩66,879 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,515 | ₩67,681 | ₩65,515 | ₩67,668 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩66,077 | ₩66,077 | ₩65,154 | ₩65,555 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,472 | ₩66,277 | ₩64,472 | ₩66,010 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,582 | ₩65,849 | ₩64,833 | ₩65,234 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,609 | ₩66,651 | ₩65,609 | ₩66,170 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩64,913 | ₩66,371 | ₩64,913 | ₩65,983 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩64,833 | ₩65,127 | ₩63,830 | ₩64,753 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩62,841 | ₩65,702 | ₩62,841 | ₩64,739 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,231 | ₩64,231 | ₩62,787 | ₩62,841 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,467 | ₩63,670 | ₩62,467 | ₩63,469 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩61,798 | ₩62,707 | ₩61,798 | ₩62,680 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,376 | ₩63,376 | ₩61,597 | ₩61,691 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩62,814 | ₩63,443 | ₩61,798 | ₩63,389 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,507 | ₩63,723 | ₩62,440 | ₩62,921 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩63,897 | ₩63,897 | ₩62,734 | ₩62,961 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,507 | ₩63,456 | ₩62,426 | ₩63,055 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,146 | ₩63,041 | ₩61,504 | ₩62,493 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,464 | ₩62,440 | ₩61,437 | ₩62,106 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,517 | ₩61,811 | ₩61,063 | ₩61,450 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,528 | ₩61,958 | ₩60,167 | ₩61,918 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,712 | ₩61,263 | ₩59,177 | ₩60,127 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,244 | ₩60,314 | ₩59,231 | ₩60,073 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,662 | ₩61,517 | ₩58,348 | ₩59,552 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩62,908 | ₩63,429 | ₩62,854 | ₩63,041 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩64,084 | ₩64,846 | ₩62,319 | ₩62,921 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩63,857 | ₩64,512 | ₩63,068 | ₩64,285 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,646 | ₩64,739 | ₩63,897 | ₩63,911 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,563 | ₩64,552 | ₩63,563 | ₩64,552 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩64,084 | ₩64,165 | ₩62,975 | ₩63,041 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,178 | ₩64,472 | ₩63,456 | ₩64,084 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,614 | ₩63,443 | ₩62,614 | ₩63,242 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,226 | ₩63,108 | ₩61,678 | ₩63,082 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,143 | ₩62,319 | ₩60,849 | ₩62,052 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩62,881 | ₩63,322 | ₩60,421 | ₩60,541 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,245 | ₩64,378 | ₩62,774 | ₩63,148 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,303 | ₩64,245 | ₩60,635 | ₩63,977 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,651 | ₩62,159 | ₩60,728 | ₩61,557 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,400 | ₩63,429 | ₩60,621 | ₩61,023 | -2.21% | 2.6만 |
|---|