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 | ₩92,534 | ₩92,534 | ₩89,771 | ₩90,187 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,608 | ₩93,338 | ₩91,608 | ₩92,628 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,863 | ₩92,789 | ₩91,287 | ₩91,662 | -0.22% | 3.4만 |
| 2026.10.06 | ₩93,017 | ₩93,634 | ₩92,789 | ₩92,883 | -0.14% | 2.8만 |
| 2026.10.05 | ₩93,231 | ₩93,566 | ₩92,225 | ₩92,641 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,440 | ₩93,406 | ₩91,984 | ₩92,923 | +0.52% | 5.2만 |
| 2026.10.01 | ₩89,986 | ₩91,421 | ₩87,827 | ₩91,421 | +1.59% | 4.7만 |
| 2026.09.30 | ₩92,078 | ₩92,775 | ₩89,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,334 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩93,070 | ₩93,406 | ₩91,166 | ₩92,212 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,499 | ₩94,599 | ₩93,017 | ₩93,017 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩93,084 | ₩94,317 | ₩92,386 | ₩93,607 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,440 | ₩93,392 | ₩92,024 | ₩92,936 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,923 | ₩93,473 | ₩91,662 | ₩91,877 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,438 | ₩94,800 | ₩92,668 | ₩93,513 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,572 | ₩95,605 | ₩93,794 | ₩93,821 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩94,183 | ₩95,591 | ₩93,070 | ₩94,599 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,672 | ₩95,887 | ₩94,438 | ₩94,961 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,798 | ₩97,295 | ₩93,338 | ₩95,095 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,745 | ₩97,697 | ₩95,256 | ₩96,624 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩96,168 | ₩97,563 | ₩94,505 | ₩96,423 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,825 | ₩98,354 | ₩95,095 | ₩96,530 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩95,136 | ₩96,168 | ₩94,130 | ₩96,155 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,934 | ₩95,618 | ₩94,398 | ₩95,068 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,846 | ₩96,007 | ₩95,122 | ₩95,283 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,492 | ₩96,530 | ₩94,492 | ₩96,329 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩95,149 | ₩96,356 | ₩95,028 | ₩95,095 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩92,400 | ₩95,203 | ₩92,400 | ₩94,452 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩92,400 | ₩92,963 | ₩91,595 | ₩92,118 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,963 | ₩92,963 | ₩91,582 | ₩92,091 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,473 | ₩94,076 | ₩92,883 | ₩93,379 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩93,057 | ₩93,298 | ₩91,179 | ₩93,218 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩94,076 | ₩94,358 | ₩92,950 | ₩93,741 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩94,411 | ₩94,680 | ₩92,896 | ₩93,701 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩94,210 | ₩95,417 | ₩93,781 | ₩94,733 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,666 | ₩95,136 | ₩92,668 | ₩94,063 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩93,258 | ₩94,197 | ₩92,547 | ₩94,170 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩96,007 | ₩96,007 | ₩93,110 | ₩93,406 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩96,275 | ₩96,356 | ₩94,773 | ₩95,591 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,948 | ₩95,766 | ₩94,787 | ₩95,766 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,739 | ₩96,490 | ₩95,310 | ₩95,699 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩95,350 | ₩97,107 | ₩95,122 | ₩96,034 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,545 | ₩96,101 | ₩94,224 | ₩95,591 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩93,137 | ₩95,015 | ₩92,950 | ₩94,143 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩94,371 | ₩94,371 | ₩92,199 | ₩93,137 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,484 | ₩95,484 | ₩93,660 | ₩94,760 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,892 | ₩96,892 | ₩93,754 | ₩95,954 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩97,040 | ₩97,040 | ₩94,921 | ₩95,900 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩94,103 | ₩97,724 | ₩94,063 | ₩96,530 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩95,216 | ₩96,289 | ₩91,676 | ₩94,250 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩94,076 | ₩95,149 | ₩88,953 | ₩94,358 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩96,155 | ₩97,013 | ₩94,519 | ₩95,363 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,549 | ₩98,394 | ₩95,591 | ₩96,155 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,478 | ₩97,161 | ₩94,478 | ₩96,463 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,634 | ₩94,331 | ₩92,950 | ₩94,210 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,662 | ₩93,674 | ₩90,777 | ₩93,124 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,610 | ₩91,421 | ₩89,074 | ₩91,206 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩92,306 | ₩92,359 | ₩89,490 | ₩90,777 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩91,367 | ₩92,641 | ₩91,018 | ₩92,628 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,823 | ₩92,520 | ₩91,139 | ₩91,850 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩93,406 | ₩93,942 | ₩91,354 | ₩92,172 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩91,313 | ₩94,599 | ₩91,313 | ₩93,982 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩90,388 | ₩91,085 | ₩88,886 | ₩90,844 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,530 | ₩90,670 | ₩88,591 | ₩89,423 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩89,141 | ₩90,013 | ₩88,806 | ₩89,463 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,403 | ₩89,583 | ₩88,377 | ₩89,208 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,968 | ₩88,578 | ₩86,968 | ₩88,309 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,691 | ₩90,066 | ₩86,968 | ₩87,505 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,764 | ₩91,193 | ₩89,436 | ₩89,919 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,476 | ₩91,179 | ₩88,578 | ₩90,415 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩91,381 | ₩92,011 | ₩89,785 | ₩90,013 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,940 | ₩91,676 | ₩88,940 | ₩91,233 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩88,256 | ₩89,262 | ₩87,974 | ₩89,007 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,530 | ₩89,530 | ₩87,451 | ₩88,900 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,478 | ₩90,857 | ₩87,089 | ₩89,892 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,714 | ₩87,907 | ₩86,714 | ₩87,357 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩86,164 | ₩87,612 | ₩85,761 | ₩87,170 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩84,179 | ₩86,392 | ₩82,301 | ₩86,150 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩83,213 | ₩84,568 | ₩82,462 | ₩84,125 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,884 | ₩84,233 | ₩82,744 | ₩83,468 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩83,200 | ₩85,346 | ₩81,859 | ₩82,865 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩84,098 | ₩85,185 | ₩82,744 | ₩83,602 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,453 | ₩87,049 | ₩83,133 | ₩83,710 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,756 | ₩85,708 | ₩83,254 | ₩85,185 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩85,212 | ₩85,413 | ₩83,589 | ₩84,192 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,428 | ₩85,238 | ₩83,428 | ₩84,367 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,846 | ₩84,259 | ₩81,846 | ₩82,945 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩81,001 | ₩82,395 | ₩81,001 | ₩81,564 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,579 | ₩81,778 | ₩77,688 | ₩80,625 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩78,305 | ₩80,129 | ₩78,050 | ₩79,780 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩79,150 | ₩79,150 | ₩76,816 | ₩77,058 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,782 | ₩79,472 | ₩77,782 | ₩79,472 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,828 | ₩78,909 | ₩76,830 | ₩77,836 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,794 | ₩80,840 | ₩78,949 | ₩79,673 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩80,116 | ₩80,706 | ₩79,244 | ₩80,504 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,840 | ₩81,457 | ₩79,552 | ₩80,411 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,458 | ₩81,014 | ₩79,311 | ₩80,598 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,888 | ₩80,893 | ₩77,997 | ₩79,458 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩78,037 | ₩79,888 | ₩77,098 | ₩79,888 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩77,313 | ₩79,217 | ₩77,058 | ₩78,721 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,937 | ₩78,050 | ₩75,757 | ₩77,447 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩76,092 | ₩77,635 | ₩76,092 | ₩77,514 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩77,165 | ₩77,889 | ₩75,006 | ₩75,569 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,487 | ₩79,056 | ₩75,529 | ₩77,407 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩76,334 | ₩77,728 | ₩76,334 | ₩77,098 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,495 | ₩77,420 | ₩75,113 | ₩77,058 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,391 | ₩79,633 | ₩76,830 | ₩76,924 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩78,989 | ₩80,035 | ₩78,774 | ₩79,593 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩78,989 | ₩80,276 | ₩78,453 | ₩79,083 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩77,112 | ₩80,035 | ₩70,581 | ₩78,989 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩75,180 | ₩76,857 | ₩75,033 | ₩76,374 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,449 | ₩76,763 | ₩74,148 | ₩75,154 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,703 | ₩76,052 | ₩73,236 | ₩76,052 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,382 | ₩77,313 | ₩75,382 | ₩76,387 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩78,292 | ₩78,412 | ₩75,811 | ₩75,891 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩77,299 | ₩79,257 | ₩77,259 | ₩79,029 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,368 | ₩77,018 | ₩75,368 | ₩77,018 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,602 | ₩77,112 | ₩75,556 | ₩75,703 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩76,267 | ₩77,152 | ₩75,502 | ₩76,870 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,481 | ₩77,044 | ₩75,717 | ₩76,267 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩78,023 | ₩78,533 | ₩76,334 | ₩76,334 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,943 | ₩78,922 | ₩77,943 | ₩78,077 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,937 | ₩79,700 | ₩76,749 | ₩78,386 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,361 | ₩77,085 | ₩75,838 | ₩76,079 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,594 | ₩78,010 | ₩76,374 | ₩76,830 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩77,192 | ₩78,158 | ₩76,441 | ₩77,769 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,420 | ₩77,742 | ₩76,736 | ₩77,380 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,930 | ₩78,560 | ₩76,776 | ₩77,447 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,730 | ₩78,278 | ₩75,516 | ₩78,077 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,905 | ₩77,688 | ₩75,408 | ₩76,401 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,947 | ₩75,328 | ₩73,155 | ₩75,100 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,954 | ₩74,724 | ₩72,565 | ₩73,692 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩72,083 | ₩73,303 | ₩71,077 | ₩73,249 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,801 | ₩73,571 | ₩71,063 | ₩72,699 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩72,230 | ₩72,230 | ₩70,889 | ₩71,519 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,707 | ₩72,015 | ₩69,494 | ₩71,372 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,487 | ₩71,305 | ₩70,299 | ₩70,943 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩70,232 | ₩71,278 | ₩70,232 | ₩70,782 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩72,029 | ₩72,029 | ₩70,138 | ₩70,527 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩70,218 | ₩72,243 | ₩69,400 | ₩71,492 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,634 | ₩71,935 | ₩70,218 | ₩70,755 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩69,266 | ₩69,333 | ₩67,858 | ₩69,092 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩67,268 | ₩69,669 | ₩67,054 | ₩69,146 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩69,119 | ₩70,339 | ₩67,161 | ₩67,925 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩71,144 | ₩71,989 | ₩69,226 | ₩69,548 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,607 | ₩71,412 | ₩70,084 | ₩70,420 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,674 | ₩73,450 | ₩69,038 | ₩70,044 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,354 | ₩70,433 | ₩68,046 | ₩69,736 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩70,259 | ₩71,479 | ₩69,105 | ₩69,467 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩70,031 | ₩72,699 | ₩69,561 | ₩70,835 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩69,293 | ₩70,607 | ₩67,711 | ₩70,326 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,326 | ₩71,828 | ₩69,226 | ₩70,621 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,498 | ₩72,592 | ₩70,473 | ₩71,761 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,941 | ₩74,094 | ₩72,941 | ₩73,276 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,519 | ₩73,048 | ₩70,540 | ₩72,941 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩71,063 | ₩73,947 | ₩71,063 | ₩72,834 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,477 | ₩73,638 | ₩71,519 | ₩71,881 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,899 | ₩75,985 | ₩74,429 | ₩75,395 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,464 | ₩75,006 | ₩72,391 | ₩74,617 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,941 | ₩73,531 | ₩68,140 | ₩73,477 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,382 | ₩76,347 | ₩72,579 | ₩72,901 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,899 | ₩76,119 | ₩74,496 | ₩75,690 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩74,148 | ₩75,703 | ₩73,759 | ₩75,060 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩76,293 | ₩77,380 | ₩74,161 | ₩74,724 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,401 | ₩77,393 | ₩76,119 | ₩76,669 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩76,092 | ₩76,709 | ₩75,422 | ₩76,280 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,569 | ₩76,159 | ₩74,215 | ₩75,918 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,671 | ₩76,468 | ₩74,255 | ₩75,006 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩74,322 | ₩74,389 | ₩72,418 | ₩74,161 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,818 | ₩75,274 | ₩73,906 | ₩74,054 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,966 | ₩76,267 | ₩74,939 | ₩75,261 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,786 | ₩75,663 | ₩72,632 | ₩74,671 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩73,289 | ₩75,744 | ₩73,289 | ₩74,859 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,881 | ₩74,872 | ₩71,881 | ₩73,732 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,736 | ₩73,397 | ₩69,199 | ₩72,243 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩68,301 | ₩70,406 | ₩67,416 | ₩69,870 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,724 | ₩68,931 | ₩67,174 | ₩68,757 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,810 | ₩68,810 | ₩65,900 | ₩66,946 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,569 | ₩68,569 | ₩67,147 | ₩67,858 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,805 | ₩68,716 | ₩67,054 | ₩68,059 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,596 | ₩68,783 | ₩67,483 | ₩67,952 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,339 | ₩71,747 | ₩69,816 | ₩70,795 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩68,220 | ₩70,674 | ₩68,073 | ₩70,353 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,914 | ₩67,442 | ₩65,753 | ₩67,147 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩67,134 | ₩67,563 | ₩66,624 | ₩67,067 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,745 | ₩68,220 | ₩66,745 | ₩67,456 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,699 | ₩66,772 | ₩64,640 | ₩66,772 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩66,249 | ₩66,249 | ₩65,203 | ₩65,994 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,324 | ₩65,967 | ₩64,841 | ₩65,967 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩65,216 | ₩65,873 | ₩64,814 | ₩65,082 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,808 | ₩65,954 | ₩63,808 | ₩65,833 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩65,015 | ₩65,015 | ₩63,553 | ₩64,130 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩65,015 | ₩65,712 | ₩64,425 | ₩65,364 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,438 | ₩66,611 | ₩64,438 | ₩65,391 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,820 | ₩65,820 | ₩64,224 | ₩64,626 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,927 | ₩66,155 | ₩64,961 | ₩65,324 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩66,249 | ₩66,396 | ₩65,552 | ₩65,726 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩66,115 | ₩67,013 | ₩66,075 | ₩66,598 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,946 | ₩67,000 | ₩65,726 | ₩66,463 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,571 | ₩67,362 | ₩65,712 | ₩67,013 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩67,121 | ₩67,483 | ₩66,396 | ₩66,611 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩68,274 | ₩68,609 | ₩67,188 | ₩67,590 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩70,111 | ₩70,929 | ₩67,898 | ₩68,582 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,782 | ₩70,782 | ₩68,582 | ₩70,218 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩70,125 | ₩70,741 | ₩65,981 | ₩70,165 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,466 | ₩71,627 | ₩70,446 | ₩70,460 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,929 | ₩72,418 | ₩70,876 | ₩71,372 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,648 | ₩70,808 | ₩69,749 | ₩70,581 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩69,213 | ₩70,768 | ₩69,213 | ₩70,138 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩67,000 | ₩69,977 | ₩67,000 | ₩69,387 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,758 | ₩67,442 | ₩65,994 | ₩67,228 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,887 | ₩66,611 | ₩65,806 | ₩66,168 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,335 | ₩67,335 | ₩66,396 | ₩66,691 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,684 | ₩67,684 | ₩66,624 | ₩67,080 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,712 | ₩67,885 | ₩65,712 | ₩67,872 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩66,276 | ₩66,276 | ₩65,350 | ₩65,753 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,666 | ₩66,477 | ₩64,666 | ₩66,209 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,779 | ₩66,048 | ₩65,028 | ₩65,431 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,806 | ₩66,852 | ₩65,806 | ₩66,370 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩65,109 | ₩66,571 | ₩65,109 | ₩66,182 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩65,028 | ₩65,324 | ₩64,023 | ₩64,948 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩63,030 | ₩65,900 | ₩63,030 | ₩64,935 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,425 | ₩64,425 | ₩62,977 | ₩63,030 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,655 | ₩63,862 | ₩62,655 | ₩63,661 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩61,984 | ₩62,896 | ₩61,984 | ₩62,869 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,567 | ₩63,567 | ₩61,783 | ₩61,877 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩63,003 | ₩63,634 | ₩61,984 | ₩63,580 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,695 | ₩63,915 | ₩62,628 | ₩63,111 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩64,090 | ₩64,090 | ₩62,923 | ₩63,151 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,695 | ₩63,647 | ₩62,615 | ₩63,245 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,333 | ₩63,231 | ₩61,689 | ₩62,682 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,649 | ₩62,628 | ₩61,622 | ₩62,293 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,703 | ₩61,998 | ₩61,247 | ₩61,636 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,710 | ₩62,145 | ₩60,348 | ₩62,105 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,892 | ₩61,448 | ₩59,356 | ₩60,308 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,423 | ₩60,496 | ₩59,409 | ₩60,254 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,844 | ₩61,703 | ₩58,524 | ₩59,731 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩63,097 | ₩63,620 | ₩63,044 | ₩63,231 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩64,277 | ₩65,042 | ₩62,507 | ₩63,111 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩64,050 | ₩64,707 | ₩63,258 | ₩64,479 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,841 | ₩64,935 | ₩64,090 | ₩64,103 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,754 | ₩64,747 | ₩63,754 | ₩64,747 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩64,277 | ₩64,358 | ₩63,164 | ₩63,231 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,371 | ₩64,666 | ₩63,647 | ₩64,277 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,802 | ₩63,634 | ₩62,802 | ₩63,433 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,413 | ₩63,299 | ₩61,864 | ₩63,272 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,327 | ₩62,507 | ₩61,032 | ₩62,239 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩63,071 | ₩63,513 | ₩60,603 | ₩60,724 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,438 | ₩64,573 | ₩62,963 | ₩63,339 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,488 | ₩64,438 | ₩60,818 | ₩64,170 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,837 | ₩62,346 | ₩60,911 | ₩61,743 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,588 | ₩63,620 | ₩60,804 | ₩61,206 | -2.21% | 2.6만 |
|---|