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 | ₩92,397 | ₩92,397 | ₩89,638 | ₩90,053 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,473 | ₩93,200 | ₩91,473 | ₩92,490 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,727 | ₩92,651 | ₩91,151 | ₩91,526 | -0.22% | 3.4만 |
| 2026.10.06 | ₩92,879 | ₩93,495 | ₩92,651 | ₩92,745 | -0.14% | 2.8만 |
| 2026.10.05 | ₩93,093 | ₩93,428 | ₩92,089 | ₩92,504 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,303 | ₩93,267 | ₩91,847 | ₩92,785 | +0.52% | 5.2만 |
| 2026.10.01 | ₩89,852 | ₩91,285 | ₩87,696 | ₩91,285 | +1.59% | 4.7만 |
| 2026.09.30 | ₩91,941 | ₩92,638 | ₩89,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,200 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩92,932 | ₩93,267 | ₩91,031 | ₩92,075 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,361 | ₩94,459 | ₩92,879 | ₩92,879 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩92,946 | ₩94,177 | ₩92,249 | ₩93,468 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,303 | ₩93,254 | ₩91,888 | ₩92,798 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,785 | ₩93,334 | ₩91,526 | ₩91,740 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,298 | ₩94,660 | ₩92,530 | ₩93,374 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,432 | ₩95,463 | ₩93,655 | ₩93,682 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩94,044 | ₩95,450 | ₩92,932 | ₩94,459 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,530 | ₩95,744 | ₩94,298 | ₩94,820 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,655 | ₩97,150 | ₩93,200 | ₩94,954 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,601 | ₩97,552 | ₩95,115 | ₩96,481 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩96,025 | ₩97,418 | ₩94,365 | ₩96,280 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,682 | ₩98,208 | ₩94,954 | ₩96,387 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩94,994 | ₩96,025 | ₩93,990 | ₩96,012 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,793 | ₩95,476 | ₩94,258 | ₩94,927 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,704 | ₩95,865 | ₩94,981 | ₩95,142 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,352 | ₩96,387 | ₩94,352 | ₩96,186 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩95,008 | ₩96,213 | ₩94,887 | ₩94,954 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩92,263 | ₩95,061 | ₩92,263 | ₩94,311 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩92,263 | ₩92,825 | ₩91,459 | ₩91,981 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,825 | ₩92,825 | ₩91,446 | ₩91,955 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,334 | ₩93,936 | ₩92,745 | ₩93,240 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩92,919 | ₩93,160 | ₩91,044 | ₩93,079 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩93,936 | ₩94,218 | ₩92,812 | ₩93,602 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩94,271 | ₩94,539 | ₩92,758 | ₩93,562 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩94,070 | ₩95,276 | ₩93,642 | ₩94,593 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,526 | ₩94,994 | ₩92,530 | ₩93,923 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩93,120 | ₩94,057 | ₩92,410 | ₩94,030 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩95,865 | ₩95,865 | ₩92,972 | ₩93,267 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩96,133 | ₩96,213 | ₩94,633 | ₩95,450 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,807 | ₩95,624 | ₩94,646 | ₩95,624 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,597 | ₩96,347 | ₩95,168 | ₩95,557 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩95,209 | ₩96,963 | ₩94,981 | ₩95,892 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,405 | ₩95,958 | ₩94,084 | ₩95,450 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩92,999 | ₩94,874 | ₩92,812 | ₩94,003 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩94,231 | ₩94,231 | ₩92,062 | ₩92,999 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,342 | ₩95,342 | ₩93,521 | ₩94,619 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,749 | ₩96,749 | ₩93,615 | ₩95,811 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩96,896 | ₩96,896 | ₩94,780 | ₩95,758 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩93,963 | ₩97,579 | ₩93,923 | ₩96,387 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩95,075 | ₩96,146 | ₩91,540 | ₩94,111 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩93,936 | ₩95,008 | ₩88,821 | ₩94,218 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩96,012 | ₩96,869 | ₩94,378 | ₩95,222 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,405 | ₩98,248 | ₩95,450 | ₩96,012 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,338 | ₩97,016 | ₩94,338 | ₩96,320 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,495 | ₩94,191 | ₩92,812 | ₩94,070 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,526 | ₩93,535 | ₩90,642 | ₩92,986 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,477 | ₩91,285 | ₩88,942 | ₩91,071 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩92,169 | ₩92,222 | ₩89,357 | ₩90,642 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩91,232 | ₩92,504 | ₩90,883 | ₩92,490 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,687 | ₩92,383 | ₩91,004 | ₩91,714 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩93,267 | ₩93,803 | ₩91,218 | ₩92,035 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩91,178 | ₩94,459 | ₩91,178 | ₩93,843 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩90,254 | ₩90,950 | ₩88,754 | ₩90,709 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,397 | ₩90,535 | ₩88,460 | ₩89,290 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩89,009 | ₩89,879 | ₩88,674 | ₩89,330 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,272 | ₩89,451 | ₩88,245 | ₩89,076 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,839 | ₩88,446 | ₩86,839 | ₩88,178 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,558 | ₩89,933 | ₩86,839 | ₩87,375 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,629 | ₩91,057 | ₩89,303 | ₩89,785 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,343 | ₩91,044 | ₩88,446 | ₩90,281 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩91,245 | ₩91,874 | ₩89,651 | ₩89,879 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,808 | ₩91,540 | ₩88,808 | ₩91,098 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩88,125 | ₩89,129 | ₩87,844 | ₩88,875 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,397 | ₩89,397 | ₩87,321 | ₩88,768 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,348 | ₩90,723 | ₩86,960 | ₩89,759 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,585 | ₩87,777 | ₩86,585 | ₩87,228 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩86,036 | ₩87,482 | ₩85,634 | ₩87,040 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩84,054 | ₩86,264 | ₩82,179 | ₩86,022 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩83,090 | ₩84,442 | ₩82,340 | ₩84,000 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,759 | ₩84,108 | ₩82,621 | ₩83,344 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩83,077 | ₩85,219 | ₩81,737 | ₩82,742 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩83,974 | ₩85,058 | ₩82,621 | ₩83,478 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,326 | ₩86,920 | ₩83,010 | ₩83,585 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,630 | ₩85,581 | ₩83,130 | ₩85,058 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩85,085 | ₩85,286 | ₩83,465 | ₩84,067 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,304 | ₩85,112 | ₩83,304 | ₩84,242 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,724 | ₩84,134 | ₩81,724 | ₩82,822 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩80,880 | ₩82,273 | ₩80,880 | ₩81,443 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,461 | ₩81,657 | ₩77,573 | ₩80,505 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩78,189 | ₩80,010 | ₩77,934 | ₩79,662 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩79,033 | ₩79,033 | ₩76,703 | ₩76,944 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,667 | ₩79,354 | ₩77,667 | ₩79,354 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,711 | ₩78,791 | ₩76,716 | ₩77,720 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,675 | ₩80,720 | ₩78,832 | ₩79,555 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩79,997 | ₩80,586 | ₩79,126 | ₩80,385 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,720 | ₩81,336 | ₩79,434 | ₩80,291 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,340 | ₩80,894 | ₩79,193 | ₩80,479 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,769 | ₩80,773 | ₩77,881 | ₩79,340 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩77,921 | ₩79,769 | ₩76,984 | ₩79,769 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩77,198 | ₩79,099 | ₩76,944 | ₩78,604 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,823 | ₩77,934 | ₩75,645 | ₩77,332 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩75,979 | ₩77,519 | ₩75,979 | ₩77,399 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩77,051 | ₩77,774 | ₩74,895 | ₩75,457 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,372 | ₩78,939 | ₩75,417 | ₩77,292 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩76,220 | ₩77,613 | ₩76,220 | ₩76,984 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,381 | ₩77,305 | ₩75,002 | ₩76,944 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,274 | ₩79,515 | ₩76,716 | ₩76,810 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩78,872 | ₩79,916 | ₩78,658 | ₩79,474 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩78,872 | ₩80,157 | ₩78,336 | ₩78,966 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩76,997 | ₩79,916 | ₩70,476 | ₩78,872 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩75,069 | ₩76,743 | ₩74,922 | ₩76,261 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,337 | ₩76,649 | ₩74,038 | ₩75,042 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,591 | ₩75,939 | ₩73,127 | ₩75,939 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,270 | ₩77,198 | ₩75,270 | ₩76,274 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩78,175 | ₩78,296 | ₩75,698 | ₩75,779 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩77,185 | ₩79,140 | ₩77,144 | ₩78,912 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,256 | ₩76,903 | ₩75,256 | ₩76,903 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,488 | ₩76,997 | ₩75,444 | ₩75,591 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩76,153 | ₩77,037 | ₩75,390 | ₩76,756 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,368 | ₩76,930 | ₩75,604 | ₩76,153 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩77,908 | ₩78,417 | ₩76,220 | ₩76,220 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,827 | ₩78,805 | ₩77,827 | ₩77,961 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,823 | ₩79,582 | ₩76,636 | ₩78,269 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,247 | ₩76,970 | ₩75,725 | ₩75,966 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,479 | ₩77,894 | ₩76,261 | ₩76,716 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩77,077 | ₩78,042 | ₩76,328 | ₩77,653 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,305 | ₩77,626 | ₩76,622 | ₩77,265 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,814 | ₩78,443 | ₩76,662 | ₩77,332 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,618 | ₩78,162 | ₩75,404 | ₩77,961 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,792 | ₩77,573 | ₩75,296 | ₩76,287 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,837 | ₩75,216 | ₩73,047 | ₩74,988 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,846 | ₩74,614 | ₩72,458 | ₩73,582 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩71,976 | ₩73,194 | ₩70,971 | ₩73,141 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,694 | ₩73,462 | ₩70,958 | ₩72,592 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩72,123 | ₩72,123 | ₩70,784 | ₩71,413 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,601 | ₩71,909 | ₩69,391 | ₩71,266 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,382 | ₩71,199 | ₩70,195 | ₩70,837 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩70,128 | ₩71,172 | ₩70,128 | ₩70,677 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩71,922 | ₩71,922 | ₩70,034 | ₩70,422 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩70,114 | ₩72,136 | ₩69,297 | ₩71,386 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,529 | ₩71,828 | ₩70,114 | ₩70,650 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩69,163 | ₩69,230 | ₩67,757 | ₩68,989 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩67,168 | ₩69,565 | ₩66,954 | ₩69,043 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩69,016 | ₩70,235 | ₩67,061 | ₩67,824 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩71,038 | ₩71,882 | ₩69,123 | ₩69,445 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,503 | ₩71,306 | ₩69,980 | ₩70,315 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,570 | ₩73,341 | ₩68,936 | ₩69,940 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,253 | ₩70,328 | ₩67,945 | ₩69,632 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩70,154 | ₩71,373 | ₩69,003 | ₩69,364 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩69,927 | ₩72,592 | ₩69,458 | ₩70,730 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩69,190 | ₩70,503 | ₩67,610 | ₩70,221 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,221 | ₩71,721 | ₩69,123 | ₩70,516 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,391 | ₩72,484 | ₩70,369 | ₩71,654 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,833 | ₩73,984 | ₩72,833 | ₩73,167 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,413 | ₩72,940 | ₩70,436 | ₩72,833 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩70,958 | ₩73,837 | ₩70,958 | ₩72,725 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,368 | ₩73,529 | ₩71,413 | ₩71,775 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,788 | ₩75,872 | ₩74,319 | ₩75,283 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,355 | ₩74,895 | ₩72,284 | ₩74,506 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,833 | ₩73,422 | ₩68,039 | ₩73,368 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,270 | ₩76,234 | ₩72,471 | ₩72,792 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,788 | ₩76,006 | ₩74,386 | ₩75,578 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩74,038 | ₩75,591 | ₩73,649 | ₩74,948 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩76,180 | ₩77,265 | ₩74,051 | ₩74,614 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,287 | ₩77,278 | ₩76,006 | ₩76,555 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩75,979 | ₩76,595 | ₩75,310 | ₩76,167 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,457 | ₩76,046 | ₩74,105 | ₩75,805 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,560 | ₩76,354 | ₩74,145 | ₩74,895 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩74,212 | ₩74,279 | ₩72,310 | ₩74,051 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,707 | ₩75,163 | ₩73,797 | ₩73,944 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,855 | ₩76,153 | ₩74,828 | ₩75,149 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,676 | ₩75,551 | ₩72,525 | ₩74,560 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩73,181 | ₩75,631 | ₩73,181 | ₩74,747 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,775 | ₩74,761 | ₩71,775 | ₩73,623 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,632 | ₩73,288 | ₩69,097 | ₩72,136 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩68,199 | ₩70,302 | ₩67,316 | ₩69,766 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,624 | ₩68,829 | ₩67,075 | ₩68,655 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,708 | ₩68,708 | ₩65,802 | ₩66,847 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,467 | ₩68,467 | ₩67,048 | ₩67,757 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,704 | ₩68,614 | ₩66,954 | ₩67,958 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,494 | ₩68,681 | ₩67,383 | ₩67,851 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,235 | ₩71,641 | ₩69,713 | ₩70,690 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩68,119 | ₩70,570 | ₩67,972 | ₩70,248 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,816 | ₩67,342 | ₩65,655 | ₩67,048 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩67,034 | ₩67,463 | ₩66,525 | ₩66,967 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,646 | ₩68,119 | ₩66,646 | ₩67,356 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,602 | ₩66,673 | ₩64,544 | ₩66,673 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩66,151 | ₩66,151 | ₩65,106 | ₩65,896 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,227 | ₩65,869 | ₩64,745 | ₩65,869 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩65,119 | ₩65,776 | ₩64,718 | ₩64,986 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,713 | ₩65,856 | ₩63,713 | ₩65,735 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩64,919 | ₩64,919 | ₩63,459 | ₩64,035 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩64,919 | ₩65,615 | ₩64,329 | ₩65,267 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,343 | ₩66,512 | ₩64,343 | ₩65,294 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,722 | ₩65,722 | ₩64,129 | ₩64,530 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,829 | ₩66,057 | ₩64,865 | ₩65,227 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩66,151 | ₩66,298 | ₩65,454 | ₩65,628 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩66,017 | ₩66,914 | ₩65,976 | ₩66,499 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,847 | ₩66,900 | ₩65,628 | ₩66,365 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,472 | ₩67,262 | ₩65,615 | ₩66,914 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩67,021 | ₩67,383 | ₩66,298 | ₩66,512 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩68,173 | ₩68,507 | ₩67,088 | ₩67,490 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩70,007 | ₩70,824 | ₩67,798 | ₩68,481 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,677 | ₩70,677 | ₩68,481 | ₩70,114 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩70,020 | ₩70,636 | ₩65,883 | ₩70,061 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,360 | ₩71,520 | ₩70,342 | ₩70,355 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,824 | ₩72,310 | ₩70,770 | ₩71,266 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,543 | ₩70,703 | ₩69,646 | ₩70,476 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩69,110 | ₩70,663 | ₩69,110 | ₩70,034 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩66,900 | ₩69,873 | ₩66,900 | ₩69,284 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,659 | ₩67,342 | ₩65,896 | ₩67,128 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,789 | ₩66,512 | ₩65,709 | ₩66,070 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,235 | ₩67,235 | ₩66,298 | ₩66,592 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,583 | ₩67,583 | ₩66,525 | ₩66,981 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,615 | ₩67,784 | ₩65,615 | ₩67,771 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩66,177 | ₩66,177 | ₩65,253 | ₩65,655 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,570 | ₩66,378 | ₩64,570 | ₩66,110 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,682 | ₩65,950 | ₩64,932 | ₩65,334 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,709 | ₩66,753 | ₩65,709 | ₩66,271 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩65,012 | ₩66,472 | ₩65,012 | ₩66,084 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩64,932 | ₩65,227 | ₩63,928 | ₩64,852 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩62,937 | ₩65,802 | ₩62,937 | ₩64,838 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,329 | ₩64,329 | ₩62,883 | ₩62,937 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,562 | ₩63,767 | ₩62,562 | ₩63,566 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩61,892 | ₩62,803 | ₩61,892 | ₩62,776 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,472 | ₩63,472 | ₩61,691 | ₩61,785 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩62,910 | ₩63,539 | ₩61,892 | ₩63,486 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,602 | ₩63,821 | ₩62,535 | ₩63,017 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩63,995 | ₩63,995 | ₩62,830 | ₩63,057 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,602 | ₩63,553 | ₩62,522 | ₩63,151 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,240 | ₩63,138 | ₩61,598 | ₩62,589 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,558 | ₩62,535 | ₩61,531 | ₩62,200 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,611 | ₩61,906 | ₩61,156 | ₩61,544 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,620 | ₩62,053 | ₩60,259 | ₩62,013 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,803 | ₩61,357 | ₩59,268 | ₩60,218 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,335 | ₩60,406 | ₩59,321 | ₩60,165 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,754 | ₩61,611 | ₩58,437 | ₩59,643 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩63,004 | ₩63,526 | ₩62,950 | ₩63,138 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩64,182 | ₩64,945 | ₩62,415 | ₩63,017 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩63,954 | ₩64,611 | ₩63,164 | ₩64,383 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,745 | ₩64,838 | ₩63,995 | ₩64,008 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,660 | ₩64,651 | ₩63,660 | ₩64,651 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩64,182 | ₩64,262 | ₩63,071 | ₩63,138 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,276 | ₩64,570 | ₩63,553 | ₩64,182 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,709 | ₩63,539 | ₩62,709 | ₩63,338 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,321 | ₩63,205 | ₩61,772 | ₩63,178 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,236 | ₩62,415 | ₩60,942 | ₩62,147 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩62,977 | ₩63,419 | ₩60,513 | ₩60,634 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,343 | ₩64,477 | ₩62,870 | ₩63,245 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,397 | ₩64,343 | ₩60,727 | ₩64,075 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,745 | ₩62,254 | ₩60,821 | ₩61,651 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,495 | ₩63,526 | ₩60,714 | ₩61,116 | -2.21% | 2.6만 |
|---|