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 | ₩92,121 | ₩92,121 | ₩89,370 | ₩89,784 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,199 | ₩92,922 | ₩91,199 | ₩92,214 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,453 | ₩92,374 | ₩90,879 | ₩91,253 | -0.22% | 3.4만 |
| 2026.10.06 | ₩92,601 | ₩93,215 | ₩92,374 | ₩92,468 | -0.14% | 2.8만 |
| 2026.10.05 | ₩92,815 | ₩93,149 | ₩91,813 | ₩92,227 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,027 | ₩92,988 | ₩91,573 | ₩92,508 | +0.52% | 5.2만 |
| 2026.10.01 | ₩89,584 | ₩91,012 | ₩87,434 | ₩91,012 | +1.59% | 4.7만 |
| 2026.09.30 | ₩91,667 | ₩92,361 | ₩88,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,931 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩92,655 | ₩92,988 | ₩90,759 | ₩91,800 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,082 | ₩94,177 | ₩92,601 | ₩92,601 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩92,668 | ₩93,896 | ₩91,974 | ₩93,189 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,027 | ₩92,975 | ₩91,613 | ₩92,521 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,508 | ₩93,055 | ₩91,253 | ₩91,466 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,016 | ₩94,377 | ₩92,254 | ₩93,095 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,150 | ₩95,178 | ₩93,375 | ₩93,402 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩93,763 | ₩95,165 | ₩92,655 | ₩94,177 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,245 | ₩95,458 | ₩94,016 | ₩94,537 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,366 | ₩96,860 | ₩92,922 | ₩94,671 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,313 | ₩97,261 | ₩94,831 | ₩96,193 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩95,739 | ₩97,127 | ₩94,083 | ₩95,992 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,393 | ₩97,915 | ₩94,671 | ₩96,099 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩94,711 | ₩95,739 | ₩93,709 | ₩95,725 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,510 | ₩95,191 | ₩93,976 | ₩94,644 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,418 | ₩95,578 | ₩94,697 | ₩94,857 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,070 | ₩96,099 | ₩94,070 | ₩95,899 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩94,724 | ₩95,925 | ₩94,604 | ₩94,671 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩91,987 | ₩94,777 | ₩91,987 | ₩94,030 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩91,987 | ₩92,548 | ₩91,186 | ₩91,707 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,548 | ₩92,548 | ₩91,173 | ₩91,680 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,055 | ₩93,656 | ₩92,468 | ₩92,962 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩92,641 | ₩92,882 | ₩90,772 | ₩92,801 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩93,656 | ₩93,936 | ₩92,534 | ₩93,322 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩93,990 | ₩94,257 | ₩92,481 | ₩93,282 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩93,789 | ₩94,991 | ₩93,362 | ₩94,310 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,243 | ₩94,711 | ₩92,254 | ₩93,643 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩92,841 | ₩93,776 | ₩92,134 | ₩93,749 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩95,578 | ₩95,578 | ₩92,695 | ₩92,988 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩95,845 | ₩95,925 | ₩94,350 | ₩95,165 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,524 | ₩95,338 | ₩94,363 | ₩95,338 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,311 | ₩96,059 | ₩94,884 | ₩95,271 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩94,924 | ₩96,673 | ₩94,697 | ₩95,605 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,123 | ₩95,672 | ₩93,803 | ₩95,165 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩92,721 | ₩94,590 | ₩92,534 | ₩93,723 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩93,950 | ₩93,950 | ₩91,787 | ₩92,721 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,058 | ₩95,058 | ₩93,242 | ₩94,337 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,460 | ₩96,460 | ₩93,335 | ₩95,525 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩96,606 | ₩96,606 | ₩94,497 | ₩95,472 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩93,683 | ₩97,287 | ₩93,643 | ₩96,099 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩94,791 | ₩95,859 | ₩91,266 | ₩93,829 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩93,656 | ₩94,724 | ₩88,556 | ₩93,936 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩95,725 | ₩96,580 | ₩94,096 | ₩94,938 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,114 | ₩97,955 | ₩95,165 | ₩95,725 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,056 | ₩96,727 | ₩94,056 | ₩96,032 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,215 | ₩93,910 | ₩92,534 | ₩93,789 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,253 | ₩93,255 | ₩90,372 | ₩92,708 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,210 | ₩91,012 | ₩88,676 | ₩90,799 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩91,894 | ₩91,947 | ₩89,090 | ₩90,372 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩90,959 | ₩92,227 | ₩90,612 | ₩92,214 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,413 | ₩92,107 | ₩90,732 | ₩91,440 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩92,988 | ₩93,522 | ₩90,946 | ₩91,760 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩90,906 | ₩94,177 | ₩90,906 | ₩93,562 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩89,984 | ₩90,679 | ₩88,489 | ₩90,438 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,130 | ₩90,265 | ₩88,195 | ₩89,023 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩88,743 | ₩89,611 | ₩88,409 | ₩89,063 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,008 | ₩89,183 | ₩87,982 | ₩88,810 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,580 | ₩88,182 | ₩86,580 | ₩87,915 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,290 | ₩89,664 | ₩86,580 | ₩87,114 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,358 | ₩90,785 | ₩89,036 | ₩89,517 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,077 | ₩90,772 | ₩88,182 | ₩90,011 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩90,972 | ₩91,600 | ₩89,384 | ₩89,611 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,543 | ₩91,266 | ₩88,543 | ₩90,825 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩87,862 | ₩88,863 | ₩87,581 | ₩88,609 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,130 | ₩89,130 | ₩87,061 | ₩88,502 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,087 | ₩90,452 | ₩86,700 | ₩89,490 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,326 | ₩87,514 | ₩86,326 | ₩86,967 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩85,779 | ₩87,221 | ₩85,378 | ₩86,780 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩83,803 | ₩86,006 | ₩81,934 | ₩85,766 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩82,842 | ₩84,190 | ₩82,094 | ₩83,750 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,509 | ₩83,856 | ₩82,374 | ₩83,095 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩82,828 | ₩84,964 | ₩81,493 | ₩82,495 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩83,723 | ₩84,804 | ₩82,374 | ₩83,229 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,071 | ₩86,660 | ₩82,762 | ₩83,336 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,377 | ₩85,325 | ₩82,882 | ₩84,804 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩84,831 | ₩85,031 | ₩83,216 | ₩83,816 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,055 | ₩84,858 | ₩83,055 | ₩83,990 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,480 | ₩83,883 | ₩81,480 | ₩82,575 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩80,639 | ₩82,027 | ₩80,639 | ₩81,200 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,224 | ₩81,413 | ₩77,341 | ₩80,265 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩77,955 | ₩79,771 | ₩77,702 | ₩79,424 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩78,796 | ₩78,796 | ₩76,473 | ₩76,714 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,435 | ₩79,117 | ₩77,435 | ₩79,117 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,476 | ₩78,556 | ₩76,487 | ₩77,488 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,437 | ₩80,479 | ₩78,596 | ₩79,317 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩79,758 | ₩80,345 | ₩78,890 | ₩80,145 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,479 | ₩81,093 | ₩79,197 | ₩80,051 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,103 | ₩80,652 | ₩78,957 | ₩80,238 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,531 | ₩80,532 | ₩77,648 | ₩79,103 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩77,688 | ₩79,531 | ₩76,754 | ₩79,531 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩76,967 | ₩78,863 | ₩76,714 | ₩78,369 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,594 | ₩77,702 | ₩75,419 | ₩77,101 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩75,752 | ₩77,288 | ₩75,752 | ₩77,168 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩76,821 | ₩77,541 | ₩74,671 | ₩75,232 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,141 | ₩78,703 | ₩75,192 | ₩77,061 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩75,993 | ₩77,381 | ₩75,993 | ₩76,754 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,153 | ₩77,074 | ₩74,778 | ₩76,714 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,037 | ₩79,277 | ₩76,487 | ₩76,580 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩78,636 | ₩79,678 | ₩78,423 | ₩79,237 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩78,636 | ₩79,918 | ₩78,102 | ₩78,730 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩76,767 | ₩79,678 | ₩70,265 | ₩78,636 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩74,845 | ₩76,513 | ₩74,698 | ₩76,033 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,112 | ₩76,420 | ₩73,817 | ₩74,818 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,365 | ₩75,712 | ₩72,909 | ₩75,712 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,045 | ₩76,967 | ₩75,045 | ₩76,046 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩77,942 | ₩78,062 | ₩75,472 | ₩75,552 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩76,954 | ₩78,903 | ₩76,914 | ₩78,676 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,031 | ₩76,674 | ₩75,031 | ₩76,674 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,260 | ₩76,767 | ₩75,218 | ₩75,365 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩75,926 | ₩76,807 | ₩75,165 | ₩76,527 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,140 | ₩76,700 | ₩75,379 | ₩75,926 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩77,675 | ₩78,182 | ₩75,993 | ₩75,993 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,595 | ₩78,569 | ₩77,595 | ₩77,728 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,594 | ₩79,344 | ₩76,407 | ₩78,035 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,019 | ₩76,740 | ₩75,499 | ₩75,739 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,248 | ₩77,662 | ₩76,033 | ₩76,487 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩76,847 | ₩77,808 | ₩76,100 | ₩77,421 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,074 | ₩77,395 | ₩76,393 | ₩77,034 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,581 | ₩78,209 | ₩76,433 | ₩77,101 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,392 | ₩77,929 | ₩75,178 | ₩77,728 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,566 | ₩77,341 | ₩75,072 | ₩76,060 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,616 | ₩74,991 | ₩72,829 | ₩74,764 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,628 | ₩74,391 | ₩72,241 | ₩73,363 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩71,761 | ₩72,975 | ₩70,759 | ₩72,922 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,480 | ₩73,242 | ₩70,746 | ₩72,375 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩71,907 | ₩71,907 | ₩70,572 | ₩71,200 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,387 | ₩71,694 | ₩69,184 | ₩71,053 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,172 | ₩70,986 | ₩69,985 | ₩70,626 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩69,918 | ₩70,960 | ₩69,918 | ₩70,466 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩71,707 | ₩71,707 | ₩69,825 | ₩70,212 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩69,905 | ₩71,921 | ₩69,090 | ₩71,173 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,319 | ₩71,614 | ₩69,905 | ₩70,439 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩68,957 | ₩69,024 | ₩67,555 | ₩68,783 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩66,968 | ₩69,357 | ₩66,754 | ₩68,837 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩68,810 | ₩70,025 | ₩66,861 | ₩67,622 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩70,826 | ₩71,667 | ₩68,917 | ₩69,237 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,292 | ₩71,093 | ₩69,771 | ₩70,105 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,359 | ₩73,122 | ₩68,730 | ₩69,731 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,049 | ₩70,118 | ₩67,742 | ₩69,424 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩69,945 | ₩71,160 | ₩68,797 | ₩69,157 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩69,718 | ₩72,375 | ₩69,251 | ₩70,519 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩68,984 | ₩70,292 | ₩67,408 | ₩70,012 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,012 | ₩71,507 | ₩68,917 | ₩70,305 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,174 | ₩72,268 | ₩70,158 | ₩71,440 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,615 | ₩73,763 | ₩72,615 | ₩72,949 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,200 | ₩72,722 | ₩70,225 | ₩72,615 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩70,746 | ₩73,616 | ₩70,746 | ₩72,508 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,149 | ₩73,309 | ₩71,200 | ₩71,560 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,564 | ₩75,646 | ₩74,097 | ₩75,058 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,136 | ₩74,671 | ₩72,068 | ₩74,284 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,615 | ₩73,202 | ₩67,835 | ₩73,149 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,045 | ₩76,006 | ₩72,255 | ₩72,575 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,564 | ₩75,779 | ₩74,164 | ₩75,352 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩73,817 | ₩75,365 | ₩73,429 | ₩74,724 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩75,953 | ₩77,034 | ₩73,830 | ₩74,391 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,060 | ₩77,047 | ₩75,779 | ₩76,327 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩75,752 | ₩76,367 | ₩75,085 | ₩75,939 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,232 | ₩75,819 | ₩73,883 | ₩75,579 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,337 | ₩76,126 | ₩73,923 | ₩74,671 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩73,990 | ₩74,057 | ₩72,094 | ₩73,830 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,484 | ₩74,938 | ₩73,576 | ₩73,723 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,631 | ₩75,926 | ₩74,604 | ₩74,925 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,456 | ₩75,325 | ₩72,308 | ₩74,337 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩72,962 | ₩75,405 | ₩72,962 | ₩74,524 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,560 | ₩74,538 | ₩71,560 | ₩73,403 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,424 | ₩73,069 | ₩68,890 | ₩71,921 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩67,996 | ₩70,092 | ₩67,114 | ₩69,558 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,422 | ₩68,623 | ₩66,874 | ₩68,450 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,503 | ₩68,503 | ₩65,606 | ₩66,647 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,263 | ₩68,263 | ₩66,847 | ₩67,555 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,502 | ₩68,410 | ₩66,754 | ₩67,755 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,289 | ₩68,476 | ₩67,181 | ₩67,649 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,025 | ₩71,427 | ₩69,504 | ₩70,479 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩67,916 | ₩70,359 | ₩67,769 | ₩70,038 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,619 | ₩67,141 | ₩65,459 | ₩66,847 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩66,834 | ₩67,261 | ₩66,327 | ₩66,767 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,447 | ₩67,916 | ₩66,447 | ₩67,155 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,406 | ₩66,474 | ₩64,351 | ₩66,474 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩65,953 | ₩65,953 | ₩64,912 | ₩65,699 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,032 | ₩65,673 | ₩64,551 | ₩65,673 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩64,925 | ₩65,579 | ₩64,524 | ₩64,791 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,523 | ₩65,659 | ₩63,523 | ₩65,539 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩64,725 | ₩64,725 | ₩63,269 | ₩63,844 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩64,725 | ₩65,419 | ₩64,137 | ₩65,072 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,151 | ₩66,313 | ₩64,151 | ₩65,098 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,526 | ₩65,526 | ₩63,937 | ₩64,338 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,633 | ₩65,859 | ₩64,671 | ₩65,032 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩65,953 | ₩66,100 | ₩65,259 | ₩65,432 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩65,819 | ₩66,714 | ₩65,779 | ₩66,300 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,647 | ₩66,701 | ₩65,432 | ₩66,167 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,273 | ₩67,061 | ₩65,419 | ₩66,714 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩66,821 | ₩67,181 | ₩66,100 | ₩66,313 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩67,969 | ₩68,303 | ₩66,888 | ₩67,288 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩69,798 | ₩70,612 | ₩67,595 | ₩68,276 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,466 | ₩70,466 | ₩68,276 | ₩69,905 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩69,811 | ₩70,425 | ₩65,686 | ₩69,851 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,146 | ₩71,307 | ₩70,132 | ₩70,145 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,612 | ₩72,094 | ₩70,559 | ₩71,053 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,332 | ₩70,492 | ₩69,438 | ₩70,265 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩68,903 | ₩70,452 | ₩68,903 | ₩69,825 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩66,701 | ₩69,664 | ₩66,701 | ₩69,077 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,460 | ₩67,141 | ₩65,699 | ₩66,928 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,592 | ₩66,313 | ₩65,512 | ₩65,873 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,034 | ₩67,034 | ₩66,100 | ₩66,394 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,381 | ₩67,381 | ₩66,327 | ₩66,781 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,419 | ₩67,582 | ₩65,419 | ₩67,568 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩65,980 | ₩65,980 | ₩65,058 | ₩65,459 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,378 | ₩66,180 | ₩64,378 | ₩65,913 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,486 | ₩65,753 | ₩64,738 | ₩65,139 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,512 | ₩66,554 | ₩65,512 | ₩66,073 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩64,818 | ₩66,273 | ₩64,818 | ₩65,886 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩64,738 | ₩65,032 | ₩63,737 | ₩64,658 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩62,749 | ₩65,606 | ₩62,749 | ₩64,645 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,137 | ₩64,137 | ₩62,695 | ₩62,749 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,375 | ₩63,577 | ₩62,375 | ₩63,376 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩61,707 | ₩62,615 | ₩61,707 | ₩62,589 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,283 | ₩63,283 | ₩61,507 | ₩61,601 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩62,722 | ₩63,350 | ₩61,707 | ₩63,296 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,415 | ₩63,630 | ₩62,348 | ₩62,829 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩63,803 | ₩63,803 | ₩62,642 | ₩62,869 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,415 | ₩63,363 | ₩62,335 | ₩62,962 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,055 | ₩62,949 | ₩61,414 | ₩62,402 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,374 | ₩62,348 | ₩61,347 | ₩62,014 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,427 | ₩61,721 | ₩60,973 | ₩61,360 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,439 | ₩61,868 | ₩60,079 | ₩61,828 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,625 | ₩61,173 | ₩59,091 | ₩60,039 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,157 | ₩60,225 | ₩59,144 | ₩59,985 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,573 | ₩61,427 | ₩58,263 | ₩59,464 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩62,816 | ₩63,336 | ₩62,762 | ₩62,949 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩63,990 | ₩64,751 | ₩62,228 | ₩62,829 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩63,763 | ₩64,418 | ₩62,976 | ₩64,191 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,551 | ₩64,645 | ₩63,803 | ₩63,817 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,470 | ₩64,458 | ₩63,470 | ₩64,458 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩63,990 | ₩64,070 | ₩62,882 | ₩62,949 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,084 | ₩64,378 | ₩63,363 | ₩63,990 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,522 | ₩63,350 | ₩62,522 | ₩63,149 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,135 | ₩63,016 | ₩61,587 | ₩62,989 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,053 | ₩62,228 | ₩60,759 | ₩61,961 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩62,789 | ₩63,229 | ₩60,332 | ₩60,452 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,151 | ₩64,284 | ₩62,682 | ₩63,056 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,213 | ₩64,151 | ₩60,546 | ₩63,884 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,561 | ₩62,068 | ₩60,639 | ₩61,467 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,308 | ₩63,336 | ₩60,533 | ₩60,933 | -2.21% | 2.6만 |
|---|