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 | ₩92,366 | ₩92,366 | ₩89,609 | ₩90,024 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,442 | ₩93,169 | ₩91,442 | ₩92,460 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,697 | ₩92,621 | ₩91,121 | ₩91,496 | -0.22% | 3.4만 |
| 2026.10.06 | ₩92,848 | ₩93,464 | ₩92,621 | ₩92,714 | -0.14% | 2.8만 |
| 2026.10.05 | ₩93,062 | ₩93,397 | ₩92,058 | ₩92,473 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,272 | ₩93,236 | ₩91,817 | ₩92,754 | +0.52% | 5.2만 |
| 2026.10.01 | ₩89,823 | ₩91,255 | ₩87,668 | ₩91,255 | +1.59% | 4.7만 |
| 2026.09.30 | ₩91,911 | ₩92,607 | ₩89,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,171 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩92,902 | ₩93,236 | ₩91,001 | ₩92,045 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,330 | ₩94,428 | ₩92,848 | ₩92,848 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩92,915 | ₩94,147 | ₩92,219 | ₩93,437 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,272 | ₩93,223 | ₩91,857 | ₩92,768 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,754 | ₩93,303 | ₩91,496 | ₩91,710 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,267 | ₩94,628 | ₩92,500 | ₩93,343 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,401 | ₩95,432 | ₩93,624 | ₩93,651 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩94,013 | ₩95,418 | ₩92,902 | ₩94,428 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,499 | ₩95,713 | ₩94,267 | ₩94,789 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,623 | ₩97,118 | ₩93,169 | ₩94,923 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,569 | ₩97,520 | ₩95,084 | ₩96,449 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩95,994 | ₩97,386 | ₩94,334 | ₩96,248 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,650 | ₩98,176 | ₩94,923 | ₩96,355 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩94,963 | ₩95,994 | ₩93,959 | ₩95,980 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,762 | ₩95,445 | ₩94,227 | ₩94,896 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,673 | ₩95,833 | ₩94,950 | ₩95,110 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,321 | ₩96,355 | ₩94,321 | ₩96,155 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩94,977 | ₩96,181 | ₩94,856 | ₩94,923 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩92,232 | ₩95,030 | ₩92,232 | ₩94,280 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩92,232 | ₩92,795 | ₩91,429 | ₩91,951 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,795 | ₩92,795 | ₩91,416 | ₩91,924 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,303 | ₩93,906 | ₩92,714 | ₩93,209 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩92,888 | ₩93,129 | ₩91,014 | ₩93,049 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩93,906 | ₩94,187 | ₩92,781 | ₩93,571 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩94,240 | ₩94,508 | ₩92,728 | ₩93,531 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩94,039 | ₩95,244 | ₩93,611 | ₩94,562 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,495 | ₩94,963 | ₩92,500 | ₩93,892 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩93,089 | ₩94,026 | ₩92,380 | ₩93,999 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩95,833 | ₩95,833 | ₩92,942 | ₩93,236 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩96,101 | ₩96,181 | ₩94,602 | ₩95,418 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,776 | ₩95,592 | ₩94,615 | ₩95,592 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,566 | ₩96,315 | ₩95,137 | ₩95,525 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩95,177 | ₩96,931 | ₩94,950 | ₩95,860 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,374 | ₩95,927 | ₩94,053 | ₩95,418 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩92,969 | ₩94,843 | ₩92,781 | ₩93,973 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩94,200 | ₩94,200 | ₩92,032 | ₩92,969 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,311 | ₩95,311 | ₩93,491 | ₩94,588 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,717 | ₩96,717 | ₩93,584 | ₩95,780 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩96,864 | ₩96,864 | ₩94,749 | ₩95,726 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩93,932 | ₩97,547 | ₩93,892 | ₩96,355 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩95,043 | ₩96,114 | ₩91,509 | ₩94,080 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩93,906 | ₩94,977 | ₩88,792 | ₩94,187 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩95,980 | ₩96,837 | ₩94,347 | ₩95,191 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,373 | ₩98,216 | ₩95,418 | ₩95,980 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,307 | ₩96,984 | ₩94,307 | ₩96,288 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,464 | ₩94,160 | ₩92,781 | ₩94,039 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,496 | ₩93,504 | ₩90,613 | ₩92,955 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,448 | ₩91,255 | ₩88,912 | ₩91,041 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩92,139 | ₩92,192 | ₩89,327 | ₩90,613 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩91,202 | ₩92,473 | ₩90,854 | ₩92,460 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,657 | ₩92,353 | ₩90,974 | ₩91,683 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩93,236 | ₩93,772 | ₩91,188 | ₩92,005 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩91,148 | ₩94,428 | ₩91,148 | ₩93,812 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩90,224 | ₩90,920 | ₩88,725 | ₩90,679 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,368 | ₩90,505 | ₩88,431 | ₩89,261 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩88,979 | ₩89,850 | ₩88,645 | ₩89,301 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,243 | ₩89,421 | ₩88,216 | ₩89,046 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,811 | ₩88,417 | ₩86,811 | ₩88,149 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,528 | ₩89,903 | ₩86,811 | ₩87,346 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,599 | ₩91,028 | ₩89,274 | ₩89,756 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,314 | ₩91,014 | ₩88,417 | ₩90,251 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩91,215 | ₩91,844 | ₩89,622 | ₩89,850 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,779 | ₩91,509 | ₩88,779 | ₩91,068 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩88,096 | ₩89,100 | ₩87,815 | ₩88,846 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,368 | ₩89,368 | ₩87,293 | ₩88,738 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,319 | ₩90,693 | ₩86,931 | ₩89,729 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,556 | ₩87,748 | ₩86,556 | ₩87,199 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩86,008 | ₩87,453 | ₩85,606 | ₩87,012 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩84,026 | ₩86,235 | ₩82,152 | ₩85,994 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩83,063 | ₩84,415 | ₩82,313 | ₩83,973 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,732 | ₩84,080 | ₩82,594 | ₩83,317 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩83,049 | ₩85,191 | ₩81,711 | ₩82,715 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩83,946 | ₩85,030 | ₩82,594 | ₩83,451 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,298 | ₩86,891 | ₩82,982 | ₩83,558 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,602 | ₩85,552 | ₩83,103 | ₩85,030 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩85,057 | ₩85,258 | ₩83,437 | ₩84,040 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,277 | ₩85,084 | ₩83,277 | ₩84,214 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,697 | ₩84,107 | ₩81,697 | ₩82,795 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩80,854 | ₩82,246 | ₩80,854 | ₩81,416 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,435 | ₩81,630 | ₩77,547 | ₩80,479 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩78,163 | ₩79,984 | ₩77,909 | ₩79,636 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩79,007 | ₩79,007 | ₩76,677 | ₩76,918 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,641 | ₩79,328 | ₩77,641 | ₩79,328 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,685 | ₩78,766 | ₩76,691 | ₩77,695 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,649 | ₩80,693 | ₩78,806 | ₩79,529 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩79,970 | ₩80,559 | ₩79,100 | ₩80,359 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,693 | ₩81,309 | ₩79,408 | ₩80,265 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,314 | ₩80,867 | ₩79,167 | ₩80,452 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,743 | ₩80,747 | ₩77,855 | ₩79,314 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩77,895 | ₩79,743 | ₩76,958 | ₩79,743 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩77,173 | ₩79,073 | ₩76,918 | ₩78,578 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,798 | ₩77,909 | ₩75,620 | ₩77,306 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩75,954 | ₩77,494 | ₩75,954 | ₩77,373 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩77,025 | ₩77,748 | ₩74,870 | ₩75,432 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,347 | ₩78,913 | ₩75,392 | ₩77,266 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩76,195 | ₩77,588 | ₩76,195 | ₩76,958 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,356 | ₩77,280 | ₩74,977 | ₩76,918 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,247 | ₩79,488 | ₩76,691 | ₩76,784 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩78,846 | ₩79,890 | ₩78,632 | ₩79,448 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩78,846 | ₩80,131 | ₩78,310 | ₩78,940 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩76,972 | ₩79,890 | ₩70,453 | ₩78,846 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩75,044 | ₩76,717 | ₩74,897 | ₩76,236 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,312 | ₩76,624 | ₩74,013 | ₩75,017 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,566 | ₩75,914 | ₩73,103 | ₩75,914 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,245 | ₩77,173 | ₩75,245 | ₩76,249 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩78,150 | ₩78,270 | ₩75,673 | ₩75,754 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩77,159 | ₩79,114 | ₩77,119 | ₩78,886 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,232 | ₩76,878 | ₩75,232 | ₩76,878 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,463 | ₩76,972 | ₩75,419 | ₩75,566 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩76,128 | ₩77,012 | ₩75,365 | ₩76,731 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,343 | ₩76,905 | ₩75,580 | ₩76,128 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩77,882 | ₩78,391 | ₩76,195 | ₩76,195 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,802 | ₩78,779 | ₩77,802 | ₩77,936 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,798 | ₩79,555 | ₩76,610 | ₩78,244 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,222 | ₩76,945 | ₩75,700 | ₩75,941 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,454 | ₩77,869 | ₩76,236 | ₩76,691 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩77,052 | ₩78,016 | ₩76,302 | ₩77,628 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,280 | ₩77,601 | ₩76,597 | ₩77,240 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,788 | ₩78,418 | ₩76,637 | ₩77,306 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,593 | ₩78,136 | ₩75,379 | ₩77,936 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,767 | ₩77,547 | ₩75,272 | ₩76,262 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,813 | ₩75,191 | ₩73,023 | ₩74,964 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,822 | ₩74,589 | ₩72,434 | ₩73,558 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩71,952 | ₩73,170 | ₩70,948 | ₩73,117 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,671 | ₩73,438 | ₩70,935 | ₩72,568 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩72,099 | ₩72,099 | ₩70,761 | ₩71,390 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,577 | ₩71,885 | ₩69,368 | ₩71,242 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,359 | ₩71,175 | ₩70,172 | ₩70,814 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩70,105 | ₩71,149 | ₩70,105 | ₩70,653 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩71,898 | ₩71,898 | ₩70,011 | ₩70,399 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩70,091 | ₩72,113 | ₩69,275 | ₩71,363 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,506 | ₩71,805 | ₩70,091 | ₩70,627 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩69,141 | ₩69,208 | ₩67,735 | ₩68,967 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩67,146 | ₩69,542 | ₩66,932 | ₩69,020 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩68,994 | ₩70,212 | ₩67,039 | ₩67,802 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩71,015 | ₩71,858 | ₩69,101 | ₩69,422 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,479 | ₩71,283 | ₩69,957 | ₩70,292 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,546 | ₩73,317 | ₩68,913 | ₩69,917 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,230 | ₩70,305 | ₩67,923 | ₩69,609 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩70,131 | ₩71,350 | ₩68,980 | ₩69,342 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩69,904 | ₩72,568 | ₩69,435 | ₩70,707 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩69,168 | ₩70,479 | ₩67,588 | ₩70,198 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,198 | ₩71,698 | ₩69,101 | ₩70,493 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,367 | ₩72,461 | ₩70,346 | ₩71,631 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,809 | ₩73,960 | ₩72,809 | ₩73,143 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,390 | ₩72,916 | ₩70,412 | ₩72,809 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩70,935 | ₩73,813 | ₩70,935 | ₩72,702 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,344 | ₩73,505 | ₩71,390 | ₩71,751 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,763 | ₩75,847 | ₩74,295 | ₩75,258 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,331 | ₩74,870 | ₩72,260 | ₩74,482 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,809 | ₩73,398 | ₩68,016 | ₩73,344 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,245 | ₩76,209 | ₩72,447 | ₩72,768 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,763 | ₩75,981 | ₩74,361 | ₩75,553 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩74,013 | ₩75,566 | ₩73,625 | ₩74,924 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩76,155 | ₩77,240 | ₩74,027 | ₩74,589 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,262 | ₩77,253 | ₩75,981 | ₩76,530 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩75,954 | ₩76,570 | ₩75,285 | ₩76,142 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,432 | ₩76,021 | ₩74,080 | ₩75,780 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,535 | ₩76,329 | ₩74,120 | ₩74,870 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩74,187 | ₩74,254 | ₩72,287 | ₩74,027 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,683 | ₩75,138 | ₩73,772 | ₩73,920 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,830 | ₩76,128 | ₩74,803 | ₩75,124 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,652 | ₩75,526 | ₩72,501 | ₩74,535 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩73,157 | ₩75,606 | ₩73,157 | ₩74,723 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,751 | ₩74,736 | ₩71,751 | ₩73,598 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,609 | ₩73,264 | ₩69,074 | ₩72,113 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩68,177 | ₩70,279 | ₩67,293 | ₩69,743 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,601 | ₩68,806 | ₩67,052 | ₩68,632 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,686 | ₩68,686 | ₩65,781 | ₩66,825 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,445 | ₩68,445 | ₩67,026 | ₩67,735 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,682 | ₩68,592 | ₩66,932 | ₩67,936 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,471 | ₩68,659 | ₩67,360 | ₩67,829 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,212 | ₩71,617 | ₩69,690 | ₩70,667 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩68,097 | ₩70,546 | ₩67,949 | ₩70,225 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,794 | ₩67,320 | ₩65,634 | ₩67,026 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩67,012 | ₩67,441 | ₩66,504 | ₩66,945 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,624 | ₩68,097 | ₩66,624 | ₩67,334 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,580 | ₩66,651 | ₩64,522 | ₩66,651 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩66,129 | ₩66,129 | ₩65,085 | ₩65,874 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,205 | ₩65,848 | ₩64,723 | ₩65,848 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩65,098 | ₩65,754 | ₩64,696 | ₩64,964 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,692 | ₩65,834 | ₩63,692 | ₩65,714 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩64,897 | ₩64,897 | ₩63,438 | ₩64,014 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩64,897 | ₩65,593 | ₩64,308 | ₩65,245 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,322 | ₩66,490 | ₩64,322 | ₩65,272 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,700 | ₩65,700 | ₩64,107 | ₩64,509 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,808 | ₩66,035 | ₩64,844 | ₩65,205 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩66,129 | ₩66,276 | ₩65,433 | ₩65,607 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩65,995 | ₩66,892 | ₩65,955 | ₩66,477 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,825 | ₩66,878 | ₩65,607 | ₩66,343 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,450 | ₩67,240 | ₩65,593 | ₩66,892 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩66,999 | ₩67,360 | ₩66,276 | ₩66,490 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩68,150 | ₩68,485 | ₩67,066 | ₩67,467 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩69,984 | ₩70,801 | ₩67,775 | ₩68,458 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,653 | ₩70,653 | ₩68,458 | ₩70,091 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩69,997 | ₩70,613 | ₩65,861 | ₩70,038 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,336 | ₩71,497 | ₩70,319 | ₩70,332 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,801 | ₩72,287 | ₩70,747 | ₩71,242 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,520 | ₩70,680 | ₩69,623 | ₩70,453 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩69,087 | ₩70,640 | ₩69,087 | ₩70,011 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩66,878 | ₩69,850 | ₩66,878 | ₩69,261 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,637 | ₩67,320 | ₩65,874 | ₩67,106 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,767 | ₩66,490 | ₩65,687 | ₩66,048 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,213 | ₩67,213 | ₩66,276 | ₩66,571 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,561 | ₩67,561 | ₩66,504 | ₩66,959 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,593 | ₩67,762 | ₩65,593 | ₩67,749 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩66,156 | ₩66,156 | ₩65,232 | ₩65,634 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,549 | ₩66,356 | ₩64,549 | ₩66,089 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,660 | ₩65,928 | ₩64,911 | ₩65,312 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,687 | ₩66,731 | ₩65,687 | ₩66,249 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩64,991 | ₩66,450 | ₩64,991 | ₩66,062 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩64,911 | ₩65,205 | ₩63,907 | ₩64,830 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩62,916 | ₩65,781 | ₩62,916 | ₩64,817 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,308 | ₩64,308 | ₩62,863 | ₩62,916 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,541 | ₩63,746 | ₩62,541 | ₩63,545 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩61,872 | ₩62,782 | ₩61,872 | ₩62,755 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,452 | ₩63,452 | ₩61,671 | ₩61,765 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩62,889 | ₩63,518 | ₩61,872 | ₩63,465 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,581 | ₩63,800 | ₩62,514 | ₩62,996 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩63,974 | ₩63,974 | ₩62,809 | ₩63,037 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,581 | ₩63,532 | ₩62,501 | ₩63,130 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,220 | ₩63,117 | ₩61,577 | ₩62,568 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,537 | ₩62,514 | ₩61,511 | ₩62,180 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,591 | ₩61,885 | ₩61,136 | ₩61,524 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,600 | ₩62,033 | ₩60,239 | ₩61,992 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,784 | ₩61,336 | ₩59,248 | ₩60,199 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,315 | ₩60,386 | ₩59,302 | ₩60,145 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,734 | ₩61,591 | ₩58,418 | ₩59,623 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩62,983 | ₩63,505 | ₩62,929 | ₩63,117 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩64,161 | ₩64,924 | ₩62,394 | ₩62,996 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩63,933 | ₩64,589 | ₩63,144 | ₩64,362 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,723 | ₩64,817 | ₩63,974 | ₩63,987 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,639 | ₩64,630 | ₩63,639 | ₩64,630 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩64,161 | ₩64,241 | ₩63,050 | ₩63,117 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,255 | ₩64,549 | ₩63,532 | ₩64,161 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,689 | ₩63,518 | ₩62,689 | ₩63,318 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,300 | ₩63,184 | ₩61,751 | ₩63,157 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,216 | ₩62,394 | ₩60,922 | ₩62,126 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩62,956 | ₩63,398 | ₩60,493 | ₩60,614 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,322 | ₩64,456 | ₩62,849 | ₩63,224 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,377 | ₩64,322 | ₩60,707 | ₩64,054 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,725 | ₩62,233 | ₩60,801 | ₩61,631 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,474 | ₩63,505 | ₩60,694 | ₩61,096 | -2.21% | 2.6만 |
|---|