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 | ₩92,539 | ₩92,539 | ₩89,776 | ₩90,192 | -2.54% | 10.9만 |
| 2026.10.08 | ₩91,613 | ₩93,343 | ₩91,613 | ₩92,633 | +1.11% | 3.9만 |
| 2026.10.07 | ₩91,868 | ₩92,793 | ₩91,291 | ₩91,667 | -0.22% | 3.4만 |
| 2026.10.06 | ₩93,021 | ₩93,638 | ₩92,793 | ₩92,887 | -0.14% | 2.8만 |
| 2026.10.05 | ₩93,236 | ₩93,571 | ₩92,230 | ₩92,646 | -0.63% | 4.1만 |
| 2026.10.02 | ₩92,445 | ₩93,410 | ₩91,989 | ₩92,928 | +0.52% | 5.2만 |
| 2026.10.01 | ₩89,990 | ₩91,426 | ₩87,831 | ₩91,426 | +1.59% | 4.7만 |
| 2026.09.30 | ₩92,083 | ₩92,780 | ₩89,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,339 |
| -1.89% |
| 5.9만 |
| 2026.09.29 | ₩93,075 | ₩93,410 | ₩91,171 | ₩92,217 | -0.92% | 5.1만 |
|---|
| 2026.09.28 | ₩93,504 | ₩94,604 | ₩93,021 | ₩93,021 | -0.52% | 7.2만 |
|---|
| 2026.09.25 | ₩93,089 | ₩94,322 | ₩92,391 | ₩93,612 | +0.56% | 4.8만 |
|---|
| 2026.09.24 | ₩92,445 | ₩93,397 | ₩92,029 | ₩92,941 | +0.54% | 6.6만 |
|---|
| 2026.09.23 | ₩92,928 | ₩93,477 | ₩91,667 | ₩91,882 | -1.13% | 3.4만 |
|---|
| 2026.09.22 | ₩94,443 | ₩94,805 | ₩92,673 | ₩93,518 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩94,577 | ₩95,610 | ₩93,799 | ₩93,826 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩94,188 | ₩95,596 | ₩93,075 | ₩94,604 | +0.44% | 18만 |
|---|
| 2026.09.17 | ₩95,677 | ₩95,892 | ₩94,443 | ₩94,966 | -0.74% | 5.3만 |
|---|
| 2026.09.16 | ₩96,803 | ₩97,300 | ₩93,343 | ₩95,100 | -1.76% | 6.7만 |
|---|
| 2026.09.15 | ₩96,750 | ₩97,702 | ₩95,261 | ₩96,629 | -0.12% | 6.1만 |
|---|
| 2026.09.14 | ₩96,173 | ₩97,568 | ₩94,510 | ₩96,428 | +0.26% | 4.7만 |
|---|
| 2026.09.11 | ₩96,830 | ₩98,359 | ₩95,100 | ₩96,535 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩95,140 | ₩96,173 | ₩94,135 | ₩96,160 | +1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩94,939 | ₩95,623 | ₩94,403 | ₩95,073 | +0.14% | 4.5만 |
|---|
| 2026.09.08 | ₩95,851 | ₩96,012 | ₩95,127 | ₩95,288 | -0.59% | 4만 |
|---|
| 2026.09.04 | ₩94,497 | ₩96,535 | ₩94,497 | ₩96,334 | +1.94% | 4.7만 |
|---|
| 2026.09.03 | ₩95,154 | ₩96,361 | ₩95,033 | ₩95,100 | -0.06% | 6만 |
|---|
| 2026.09.02 | ₩92,405 | ₩95,208 | ₩92,405 | ₩94,456 | +2.22% | 7.3만 |
|---|
| 2026.09.01 | ₩92,405 | ₩92,968 | ₩91,600 | ₩92,123 | -0.30% | 3.2만 |
|---|
| 2026.08.31 | ₩92,968 | ₩92,968 | ₩91,586 | ₩92,096 | -0.94% | 3.3만 |
|---|
| 2026.08.28 | ₩93,477 | ₩94,081 | ₩92,887 | ₩93,384 | -0.10% | 6만 |
|---|
| 2026.08.27 | ₩93,062 | ₩93,303 | ₩91,184 | ₩93,223 | +0.17% | 3.6만 |
|---|
| 2026.08.26 | ₩94,081 | ₩94,363 | ₩92,954 | ₩93,746 | -0.36% | 3.8만 |
|---|
| 2026.08.25 | ₩94,416 | ₩94,684 | ₩92,901 | ₩93,705 | -0.75% | 7만 |
|---|
| 2026.08.24 | ₩94,215 | ₩95,422 | ₩93,786 | ₩94,738 | +0.56% | 4.2만 |
|---|
| 2026.08.21 | ₩94,671 | ₩95,140 | ₩92,673 | ₩94,068 | -0.64% | 7.5만 |
|---|
| 2026.08.20 | ₩93,263 | ₩94,202 | ₩92,552 | ₩94,175 | +0.98% | 4.8만 |
|---|
| 2026.08.19 | ₩96,012 | ₩96,012 | ₩93,115 | ₩93,410 | -2.71% | 9.2만 |
|---|
| 2026.08.18 | ₩96,280 | ₩96,361 | ₩94,778 | ₩95,596 | -0.71% | 3.8만 |
|---|
| 2026.08.17 | ₩94,953 | ₩95,771 | ₩94,792 | ₩95,771 | +0.86% | 3.6만 |
|---|
| 2026.08.14 | ₩95,744 | ₩96,495 | ₩95,315 | ₩95,704 | -0.04% | 4.1만 |
|---|
| 2026.08.13 | ₩95,355 | ₩97,112 | ₩95,127 | ₩96,039 | +0.72% | 4.3만 |
|---|
| 2026.08.12 | ₩94,550 | ₩96,106 | ₩94,228 | ₩95,596 | +1.11% | 3만 |
|---|
| 2026.08.11 | ₩93,142 | ₩95,020 | ₩92,954 | ₩94,148 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩94,376 | ₩94,376 | ₩92,203 | ₩93,142 | -1.31% | 5.6만 |
|---|
| 2026.08.07 | ₩95,489 | ₩95,489 | ₩93,665 | ₩94,765 | -0.76% | 7만 |
|---|
| 2026.08.06 | ₩96,897 | ₩96,897 | ₩93,759 | ₩95,959 | -0.97% | 6.6만 |
|---|
| 2026.08.05 | ₩97,045 | ₩97,045 | ₩94,926 | ₩95,905 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩94,108 | ₩97,729 | ₩94,068 | ₩96,535 | +2.58% | 7.8만 |
|---|
| 2026.08.03 | ₩95,221 | ₩96,294 | ₩91,680 | ₩94,255 | -1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩94,081 | ₩95,154 | ₩88,958 | ₩94,363 | +0.30% | 17.3만 |
|---|
| 2026.07.30 | ₩96,160 | ₩97,018 | ₩94,524 | ₩95,368 | -0.82% | 3.3만 |
|---|
| 2026.07.29 | ₩97,555 | ₩98,399 | ₩95,596 | ₩96,160 | -1.43% | 6만 |
|---|
| 2026.07.28 | ₩94,483 | ₩97,166 | ₩94,483 | ₩96,468 | +2.10% | 3.2만 |
|---|
| 2026.07.27 | ₩93,638 | ₩94,336 | ₩92,954 | ₩94,215 | +0.62% | 3.3만 |
|---|
| 2026.07.24 | ₩91,667 | ₩93,679 | ₩90,782 | ₩93,129 | +1.59% | 6.2만 |
|---|
| 2026.07.23 | ₩89,615 | ₩91,426 | ₩89,079 | ₩91,211 | +1.78% | 8.2만 |
|---|
| 2026.07.22 | ₩92,311 | ₩92,364 | ₩89,494 | ₩90,782 | -1.66% | 4.3만 |
|---|
| 2026.07.21 | ₩91,372 | ₩92,646 | ₩91,023 | ₩92,633 | +1.38% | 7.2만 |
|---|
| 2026.07.20 | ₩91,828 | ₩92,525 | ₩91,144 | ₩91,855 | +0.03% | 5.5만 |
|---|
| 2026.07.17 | ₩93,410 | ₩93,947 | ₩91,358 | ₩92,177 | -1.32% | 4.3만 |
|---|
| 2026.07.16 | ₩91,318 | ₩94,604 | ₩91,318 | ₩93,987 | +2.92% | 4.7만 |
|---|
| 2026.07.15 | ₩90,393 | ₩91,090 | ₩88,891 | ₩90,849 | +0.50% | 5.9만 |
|---|
| 2026.07.14 | ₩89,535 | ₩90,674 | ₩88,596 | ₩89,427 | -0.12% | 4.1만 |
|---|
| 2026.07.13 | ₩89,146 | ₩90,017 | ₩88,810 | ₩89,467 | +0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩88,408 | ₩89,588 | ₩88,381 | ₩89,213 | +0.91% | 7만 |
|---|
| 2026.07.09 | ₩86,973 | ₩88,582 | ₩86,973 | ₩88,314 | +1.54% | 7.7만 |
|---|
| 2026.07.08 | ₩89,695 | ₩90,071 | ₩86,973 | ₩87,509 | -2.44% | 14.6만 |
|---|
| 2026.07.07 | ₩90,768 | ₩91,198 | ₩89,441 | ₩89,923 | -0.93% | 8.4만 |
|---|
| 2026.07.06 | ₩89,481 | ₩91,184 | ₩88,582 | ₩90,420 | +1.05% | 10만 |
|---|
| 2026.07.02 | ₩91,385 | ₩92,016 | ₩89,789 | ₩90,017 | -1.50% | 11.3만 |
|---|
| 2026.07.01 | ₩88,944 | ₩91,680 | ₩88,944 | ₩91,238 | +2.58% | 6.3만 |
|---|
| 2026.06.30 | ₩88,260 | ₩89,266 | ₩87,979 | ₩89,011 | +0.85% | 4.9만 |
|---|
| 2026.06.29 | ₩89,535 | ₩89,535 | ₩87,456 | ₩88,904 | -0.70% | 6.1만 |
|---|
| 2026.06.26 | ₩87,483 | ₩90,862 | ₩87,094 | ₩89,897 | +2.76% | 25.8만 |
|---|
| 2026.06.25 | ₩86,718 | ₩87,912 | ₩86,718 | ₩87,362 | +0.74% | 5만 |
|---|
| 2026.06.24 | ₩86,168 | ₩87,617 | ₩85,766 | ₩87,174 | +1.17% | 7.7만 |
|---|
| 2026.06.23 | ₩84,183 | ₩86,396 | ₩82,306 | ₩86,155 | +2.34% | 4.9만 |
|---|
| 2026.06.22 | ₩83,218 | ₩84,572 | ₩82,467 | ₩84,130 | +1.10% | 3.9만 |
|---|
| 2026.06.18 | ₩83,888 | ₩84,237 | ₩82,748 | ₩83,473 | -0.50% | 14.4만 |
|---|
| 2026.06.17 | ₩83,204 | ₩85,350 | ₩81,863 | ₩82,869 | -0.40% | 4.4만 |
|---|
| 2026.06.16 | ₩84,103 | ₩85,189 | ₩82,748 | ₩83,607 | -0.59% | 5.2만 |
|---|
| 2026.06.15 | ₩85,457 | ₩87,053 | ₩83,137 | ₩83,714 | -2.04% | 13.8만 |
|---|
| 2026.06.12 | ₩84,760 | ₩85,712 | ₩83,258 | ₩85,189 | +0.51% | 5.6만 |
|---|
| 2026.06.11 | ₩85,216 | ₩85,417 | ₩83,593 | ₩84,197 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩83,432 | ₩85,243 | ₩83,432 | ₩84,371 | +1.13% | 5.4만 |
|---|
| 2026.06.09 | ₩81,850 | ₩84,264 | ₩81,850 | ₩82,950 | +1.34% | 5.4만 |
|---|
| 2026.06.08 | ₩81,005 | ₩82,400 | ₩81,005 | ₩81,568 | +0.70% | 10만 |
|---|
| 2026.06.05 | ₩79,583 | ₩81,783 | ₩77,692 | ₩80,629 | +1.31% | 6.6만 |
|---|
| 2026.06.04 | ₩78,309 | ₩80,133 | ₩78,054 | ₩79,784 | +1.88% | 4.4만 |
|---|
| 2026.06.03 | ₩79,154 | ₩79,154 | ₩76,820 | ₩77,062 | -2.64% | 4.6만 |
|---|
| 2026.06.02 | ₩77,786 | ₩79,476 | ₩77,786 | ₩79,476 | +2.17% | 2.8만 |
|---|
| 2026.06.01 | ₩78,832 | ₩78,913 | ₩76,834 | ₩77,840 | -1.26% | 3.8만 |
|---|
| 2026.05.29 | ₩79,798 | ₩80,844 | ₩78,953 | ₩79,677 | -0.15% | 5.7만 |
|---|
| 2026.05.28 | ₩80,120 | ₩80,710 | ₩79,248 | ₩80,509 | +0.49% | 2.9만 |
|---|
| 2026.05.27 | ₩80,844 | ₩81,461 | ₩79,556 | ₩80,415 | -0.53% | 2.9만 |
|---|
| 2026.05.26 | ₩79,463 | ₩81,018 | ₩79,315 | ₩80,603 | +1.43% | 3만 |
|---|
| 2026.05.22 | ₩79,892 | ₩80,898 | ₩78,001 | ₩79,463 | -0.54% | 5.8만 |
|---|
| 2026.05.21 | ₩78,041 | ₩79,892 | ₩77,102 | ₩79,892 | +2.37% | 5.2만 |
|---|
| 2026.05.20 | ₩77,317 | ₩79,221 | ₩77,062 | ₩78,725 | +1.82% | 5.4만 |
|---|
| 2026.05.19 | ₩76,941 | ₩78,054 | ₩75,761 | ₩77,451 | +0.66% | 10.5만 |
|---|
| 2026.05.18 | ₩76,096 | ₩77,639 | ₩76,096 | ₩77,518 | +1.87% | 6.7만 |
|---|
| 2026.05.15 | ₩77,169 | ₩77,893 | ₩75,010 | ₩75,573 | -2.07% | 4.9만 |
|---|
| 2026.05.14 | ₩77,491 | ₩79,060 | ₩75,533 | ₩77,411 | -0.10% | 9.1만 |
|---|
| 2026.05.13 | ₩76,338 | ₩77,732 | ₩76,338 | ₩77,102 | +1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩76,499 | ₩77,424 | ₩75,117 | ₩77,062 | +0.74% | 10.9만 |
|---|
| 2026.05.11 | ₩79,395 | ₩79,637 | ₩76,834 | ₩76,928 | -3.11% | 5.1만 |
|---|
| 2026.05.08 | ₩78,993 | ₩80,039 | ₩78,779 | ₩79,597 | +0.76% | 4.9만 |
|---|
| 2026.05.07 | ₩78,993 | ₩80,281 | ₩78,457 | ₩79,087 | +0.12% | 3.9만 |
|---|
| 2026.05.06 | ₩77,116 | ₩80,039 | ₩70,584 | ₩78,993 | +2.43% | 7.4만 |
|---|
| 2026.05.05 | ₩75,184 | ₩76,861 | ₩75,037 | ₩76,378 | +1.59% | 4만 |
|---|
| 2026.05.04 | ₩75,453 | ₩76,767 | ₩74,152 | ₩75,157 | -0.39% | 5.7만 |
|---|
| 2026.05.01 | ₩75,707 | ₩76,056 | ₩73,240 | ₩76,056 | +0.46% | 19.6만 |
|---|
| 2026.04.30 | ₩75,385 | ₩77,317 | ₩75,385 | ₩76,391 | +1.33% | 6만 |
|---|
| 2026.04.29 | ₩78,296 | ₩78,416 | ₩75,815 | ₩75,895 | -3.07% | 4.2만 |
|---|
| 2026.04.28 | ₩77,303 | ₩79,261 | ₩77,263 | ₩79,033 | +2.24% | 7.5만 |
|---|
| 2026.04.27 | ₩75,372 | ₩77,022 | ₩75,372 | ₩77,022 | +2.19% | 7.5만 |
|---|
| 2026.04.24 | ₩76,606 | ₩77,116 | ₩75,560 | ₩75,707 | -1.17% | 11.9만 |
|---|
| 2026.04.23 | ₩76,271 | ₩77,156 | ₩75,506 | ₩76,874 | +0.79% | 12.1만 |
|---|
| 2026.04.22 | ₩76,485 | ₩77,048 | ₩75,721 | ₩76,271 | -0.28% | 3만 |
|---|
| 2026.04.21 | ₩78,028 | ₩78,537 | ₩76,338 | ₩76,338 | -2.17% | 11.3만 |
|---|
| 2026.04.20 | ₩77,947 | ₩78,926 | ₩77,947 | ₩78,081 | +0.17% | 3.4만 |
|---|
| 2026.04.17 | ₩76,941 | ₩79,704 | ₩76,753 | ₩78,390 | +1.88% | 8.6만 |
|---|
| 2026.04.16 | ₩76,365 | ₩77,089 | ₩75,841 | ₩76,083 | -0.37% | 2.4만 |
|---|
| 2026.04.15 | ₩77,598 | ₩78,014 | ₩76,378 | ₩76,834 | -0.99% | 5.2만 |
|---|
| 2026.04.14 | ₩77,196 | ₩78,162 | ₩76,445 | ₩77,773 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩77,424 | ₩77,746 | ₩76,740 | ₩77,384 | -0.05% | 2.4만 |
|---|
| 2026.04.10 | ₩77,934 | ₩78,564 | ₩76,780 | ₩77,451 | -0.62% | 6.2만 |
|---|
| 2026.04.09 | ₩75,734 | ₩78,282 | ₩75,520 | ₩78,081 | +3.10% | 4.2만 |
|---|
| 2026.04.08 | ₩75,909 | ₩77,692 | ₩75,412 | ₩76,405 | +0.65% | 3.8만 |
|---|
| 2026.04.07 | ₩73,950 | ₩75,332 | ₩73,159 | ₩75,104 | +1.56% | 5만 |
|---|
| 2026.04.06 | ₩72,958 | ₩74,728 | ₩72,569 | ₩73,696 | +1.01% | 4.1만 |
|---|
| 2026.04.02 | ₩72,086 | ₩73,307 | ₩71,080 | ₩73,253 | +1.62% | 8.3만 |
|---|
| 2026.04.01 | ₩71,805 | ₩73,575 | ₩71,067 | ₩72,703 | +1.25% | 4.4만 |
|---|
| 2026.03.31 | ₩72,234 | ₩72,234 | ₩70,893 | ₩71,523 | -0.98% | 4.7만 |
|---|
| 2026.03.30 | ₩71,711 | ₩72,019 | ₩69,498 | ₩71,375 | -0.47% | 4.3만 |
|---|
| 2026.03.27 | ₩70,490 | ₩71,308 | ₩70,303 | ₩70,946 | +0.65% | 2.2만 |
|---|
| 2026.03.26 | ₩70,236 | ₩71,282 | ₩70,236 | ₩70,785 | +0.78% | 2.3만 |
|---|
| 2026.03.25 | ₩72,033 | ₩72,033 | ₩70,142 | ₩70,531 | -2.09% | 2.5만 |
|---|
| 2026.03.24 | ₩70,222 | ₩72,247 | ₩69,404 | ₩71,496 | +1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩70,638 | ₩71,939 | ₩70,222 | ₩70,759 | +0.17% | 5만 |
|---|
| 2026.03.20 | ₩69,270 | ₩69,337 | ₩67,862 | ₩69,096 | -0.25% | 6.5만 |
|---|
| 2026.03.19 | ₩67,272 | ₩69,672 | ₩67,057 | ₩69,149 | +2.79% | 2.3만 |
|---|
| 2026.03.18 | ₩69,122 | ₩70,343 | ₩67,164 | ₩67,929 | -1.73% | 3.9만 |
|---|
| 2026.03.17 | ₩71,147 | ₩71,992 | ₩69,230 | ₩69,552 | -2.24% | 2.8만 |
|---|
| 2026.03.16 | ₩70,611 | ₩71,416 | ₩70,088 | ₩70,423 | -0.27% | 2.6만 |
|---|
| 2026.03.13 | ₩70,678 | ₩73,454 | ₩69,042 | ₩70,048 | -0.89% | 5.4만 |
|---|
| 2026.03.12 | ₩68,358 | ₩70,437 | ₩68,049 | ₩69,739 | +2.02% | 3.6만 |
|---|
| 2026.03.11 | ₩70,262 | ₩71,483 | ₩69,109 | ₩69,471 | -1.13% | 1.7만 |
|---|
| 2026.03.10 | ₩70,034 | ₩72,703 | ₩69,565 | ₩70,839 | +1.15% | 6만 |
|---|
| 2026.03.09 | ₩69,297 | ₩70,611 | ₩67,714 | ₩70,329 | +1.49% | 3.2만 |
|---|
| 2026.03.06 | ₩70,329 | ₩71,831 | ₩69,230 | ₩70,624 | +0.42% | 6.4만 |
|---|
| 2026.03.05 | ₩72,502 | ₩72,596 | ₩70,477 | ₩71,764 | -1.02% | 14.4만 |
|---|
| 2026.03.04 | ₩72,945 | ₩74,098 | ₩72,945 | ₩73,280 | +0.46% | 5.3만 |
|---|
| 2026.03.03 | ₩71,523 | ₩73,052 | ₩70,544 | ₩72,945 | +1.99% | 1.8만 |
|---|
| 2026.03.02 | ₩71,067 | ₩73,950 | ₩71,067 | ₩72,837 | +2.49% | 3.1만 |
|---|
| 2026.02.27 | ₩73,481 | ₩73,642 | ₩71,523 | ₩71,885 | -2.17% | 4.6만 |
|---|
| 2026.02.26 | ₩74,903 | ₩75,989 | ₩74,433 | ₩75,399 | +0.66% | 2.5만 |
|---|
| 2026.02.25 | ₩73,468 | ₩75,010 | ₩72,395 | ₩74,621 | +1.57% | 1.6만 |
|---|
| 2026.02.24 | ₩72,945 | ₩73,535 | ₩68,143 | ₩73,481 | +0.74% | 1.8만 |
|---|
| 2026.02.23 | ₩75,385 | ₩76,351 | ₩72,582 | ₩72,904 | -3.29% | 1.8만 |
|---|
| 2026.02.20 | ₩74,903 | ₩76,123 | ₩74,500 | ₩75,694 | +1.06% | 1.5만 |
|---|
| 2026.02.19 | ₩74,152 | ₩75,707 | ₩73,763 | ₩75,064 | +1.23% | 3.6만 |
|---|
| 2026.02.18 | ₩76,297 | ₩77,384 | ₩74,165 | ₩74,728 | -2.06% | 2만 |
|---|
| 2026.02.17 | ₩76,405 | ₩77,397 | ₩76,123 | ₩76,673 | +0.35% | 3만 |
|---|
| 2026.02.13 | ₩76,096 | ₩76,713 | ₩75,426 | ₩76,284 | +0.25% | 1.2만 |
|---|
| 2026.02.12 | ₩75,573 | ₩76,163 | ₩74,219 | ₩75,922 | +0.46% | 4만 |
|---|
| 2026.02.11 | ₩74,675 | ₩76,472 | ₩74,259 | ₩75,010 | +0.45% | 4.4만 |
|---|
| 2026.02.10 | ₩74,326 | ₩74,393 | ₩72,422 | ₩74,165 | -0.22% | 1.8만 |
|---|
| 2026.02.09 | ₩74,822 | ₩75,278 | ₩73,910 | ₩74,058 | -1.02% | 1.9만 |
|---|
| 2026.02.06 | ₩74,970 | ₩76,271 | ₩74,943 | ₩75,265 | +0.39% | 2.4만 |
|---|
| 2026.02.05 | ₩73,790 | ₩75,667 | ₩72,636 | ₩74,675 | +1.20% | 4.4만 |
|---|
| 2026.02.04 | ₩73,293 | ₩75,748 | ₩73,293 | ₩74,862 | +2.14% | 4.1만 |
|---|
| 2026.02.03 | ₩71,885 | ₩74,876 | ₩71,885 | ₩73,736 | +2.57% | 2.7만 |
|---|
| 2026.02.02 | ₩69,739 | ₩73,401 | ₩69,203 | ₩72,247 | +3.60% | 3만 |
|---|
| 2026.01.30 | ₩68,304 | ₩70,410 | ₩67,419 | ₩69,873 | +2.30% | 2.4만 |
|---|
| 2026.01.29 | ₩67,728 | ₩68,935 | ₩67,178 | ₩68,760 | +1.52% | 2.1만 |
|---|
| 2026.01.28 | ₩68,814 | ₩68,814 | ₩65,904 | ₩66,950 | -2.71% | 3.7만 |
|---|
| 2026.01.27 | ₩68,572 | ₩68,572 | ₩67,151 | ₩67,862 | -1.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,808 | ₩68,720 | ₩67,057 | ₩68,063 | +0.38% | 1.7만 |
|---|
| 2026.01.23 | ₩68,599 | ₩68,787 | ₩67,486 | ₩67,956 | -0.94% | 1.2만 |
|---|
| 2026.01.22 | ₩70,343 | ₩71,751 | ₩69,820 | ₩70,799 | +0.65% | 1.8만 |
|---|
| 2026.01.21 | ₩68,224 | ₩70,678 | ₩68,076 | ₩70,356 | +3.13% | 2.3만 |
|---|
| 2026.01.20 | ₩65,917 | ₩67,446 | ₩65,756 | ₩67,151 | +1.87% | 3.4만 |
|---|
| 2026.01.16 | ₩67,137 | ₩67,567 | ₩66,628 | ₩67,070 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩66,749 | ₩68,224 | ₩66,749 | ₩67,459 | +1.06% | 1.5만 |
|---|
| 2026.01.14 | ₩65,702 | ₩66,775 | ₩64,643 | ₩66,775 | +1.63% | 1.6만 |
|---|
| 2026.01.13 | ₩66,252 | ₩66,252 | ₩65,206 | ₩65,997 | -0.38% | 1.7만 |
|---|
| 2026.01.12 | ₩65,327 | ₩65,971 | ₩64,844 | ₩65,971 | +0.99% | 1.7만 |
|---|
| 2026.01.09 | ₩65,220 | ₩65,877 | ₩64,817 | ₩65,086 | -0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩63,811 | ₩65,957 | ₩63,811 | ₩65,837 | +3.17% | 1.7만 |
|---|
| 2026.01.07 | ₩65,018 | ₩65,018 | ₩63,557 | ₩64,133 | -1.36% | 1.5만 |
|---|
| 2026.01.06 | ₩65,018 | ₩65,716 | ₩64,428 | ₩65,367 | +0.54% | 2.6만 |
|---|
| 2026.01.05 | ₩64,442 | ₩66,614 | ₩64,442 | ₩65,394 | +1.48% | 2.4만 |
|---|
| 2026.01.02 | ₩65,823 | ₩65,823 | ₩64,227 | ₩64,630 | -1.81% | 2.7만 |
|---|
| 2025.12.31 | ₩65,930 | ₩66,158 | ₩64,965 | ₩65,327 | -0.92% | 2만 |
|---|
| 2025.12.30 | ₩66,252 | ₩66,400 | ₩65,555 | ₩65,729 | -0.79% | 1.3만 |
|---|
| 2025.12.29 | ₩66,118 | ₩67,017 | ₩66,078 | ₩66,601 | +0.73% | 3.8만 |
|---|
| 2025.12.26 | ₩66,950 | ₩67,003 | ₩65,729 | ₩66,467 | -0.72% | 2만 |
|---|
| 2025.12.24 | ₩66,574 | ₩67,365 | ₩65,716 | ₩67,017 | +0.66% | 1.5만 |
|---|
| 2025.12.23 | ₩67,124 | ₩67,486 | ₩66,400 | ₩66,614 | -0.76% | 1.8만 |
|---|
| 2025.12.22 | ₩68,277 | ₩68,613 | ₩67,191 | ₩67,593 | -1.00% | 2.6만 |
|---|
| 2025.12.19 | ₩70,115 | ₩70,933 | ₩67,902 | ₩68,586 | -2.18% | 5.9만 |
|---|
| 2025.12.18 | ₩70,785 | ₩70,785 | ₩68,586 | ₩70,222 | -0.80% | 2만 |
|---|
| 2025.12.17 | ₩70,128 | ₩70,745 | ₩65,984 | ₩70,168 | +0.06% | 3.3만 |
|---|
| 2025.12.16 | ₩71,469 | ₩71,630 | ₩70,450 | ₩70,463 | -1.41% | 2.6만 |
|---|
| 2025.12.15 | ₩70,933 | ₩72,422 | ₩70,879 | ₩71,375 | +0.62% | 5.8만 |
|---|
| 2025.12.12 | ₩70,651 | ₩70,812 | ₩69,753 | ₩70,584 | -0.09% | 2.8만 |
|---|
| 2025.12.11 | ₩69,216 | ₩70,772 | ₩69,216 | ₩70,142 | +1.34% | 2.6만 |
|---|
| 2025.12.10 | ₩67,003 | ₩69,981 | ₩67,003 | ₩69,391 | +3.56% | 4.7만 |
|---|
| 2025.12.09 | ₩66,762 | ₩67,446 | ₩65,997 | ₩67,231 | +0.70% | 2.3만 |
|---|
| 2025.12.08 | ₩65,890 | ₩66,614 | ₩65,810 | ₩66,172 | +0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩67,339 | ₩67,339 | ₩66,400 | ₩66,695 | -0.96% | 1.6만 |
|---|
| 2025.12.04 | ₩67,687 | ₩67,687 | ₩66,628 | ₩67,084 | -0.89% | 2.4만 |
|---|
| 2025.12.03 | ₩65,716 | ₩67,889 | ₩65,716 | ₩67,875 | +3.29% | 2.2만 |
|---|
| 2025.12.02 | ₩66,279 | ₩66,279 | ₩65,354 | ₩65,756 | -0.79% | 1.4만 |
|---|
| 2025.12.01 | ₩64,670 | ₩66,480 | ₩64,670 | ₩66,212 | +2.38% | 2만 |
|---|
| 2025.11.28 | ₩65,783 | ₩66,051 | ₩65,032 | ₩65,434 | -0.53% | 1.8만 |
|---|
| 2025.11.26 | ₩65,810 | ₩66,856 | ₩65,810 | ₩66,373 | +0.86% | 3.1만 |
|---|
| 2025.11.25 | ₩65,112 | ₩66,574 | ₩65,112 | ₩66,185 | +1.65% | 2.4만 |
|---|
| 2025.11.24 | ₩65,032 | ₩65,327 | ₩64,026 | ₩64,951 | -0.12% | 2.1만 |
|---|
| 2025.11.21 | ₩63,034 | ₩65,904 | ₩63,034 | ₩64,938 | +3.02% | 4.3만 |
|---|
| 2025.11.20 | ₩64,428 | ₩64,428 | ₩62,980 | ₩63,034 | -2.16% | 2.8만 |
|---|
| 2025.11.19 | ₩62,658 | ₩63,865 | ₩62,658 | ₩63,664 | +1.61% | 2.4만 |
|---|
| 2025.11.18 | ₩61,987 | ₩62,899 | ₩61,987 | ₩62,873 | +1.43% | 2.4만 |
|---|
| 2025.11.17 | ₩63,570 | ₩63,570 | ₩61,786 | ₩61,880 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩63,007 | ₩63,637 | ₩61,987 | ₩63,583 | +0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩62,698 | ₩63,919 | ₩62,631 | ₩63,114 | +0.66% | 1.7만 |
|---|
| 2025.11.12 | ₩64,093 | ₩64,093 | ₩62,926 | ₩63,154 | -1.46% | 2.4만 |
|---|
| 2025.11.11 | ₩62,698 | ₩63,651 | ₩62,618 | ₩63,248 | +0.88% | 1.8만 |
|---|
| 2025.11.10 | ₩62,336 | ₩63,235 | ₩61,692 | ₩62,685 | +0.56% | 1.8만 |
|---|
| 2025.11.07 | ₩61,652 | ₩62,631 | ₩61,625 | ₩62,296 | +1.04% | 1.5만 |
|---|
| 2025.11.06 | ₩61,706 | ₩62,001 | ₩61,250 | ₩61,639 | -0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩60,713 | ₩62,148 | ₩60,351 | ₩62,108 | +2.30% | 2만 |
|---|
| 2025.11.04 | ₩59,895 | ₩61,451 | ₩59,359 | ₩60,311 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩59,426 | ₩60,499 | ₩59,413 | ₩60,257 | +1.40% | 2.2만 |
|---|
| 2025.10.31 | ₩60,848 | ₩61,706 | ₩58,527 | ₩59,734 | -1.83% | 3.6만 |
|---|
| 2025.10.30 | ₩63,101 | ₩63,624 | ₩63,047 | ₩63,235 | +0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩64,281 | ₩65,045 | ₩62,511 | ₩63,114 | -1.82% | 2.1만 |
|---|
| 2025.10.28 | ₩64,053 | ₩64,710 | ₩63,262 | ₩64,482 | +0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩64,844 | ₩64,938 | ₩64,093 | ₩64,106 | -1.14% | 1.3만 |
|---|
| 2025.10.24 | ₩63,758 | ₩64,750 | ₩63,758 | ₩64,750 | +1.56% | 7.5천 |
|---|
| 2025.10.23 | ₩64,281 | ₩64,361 | ₩63,168 | ₩63,235 | -1.63% | 1.3만 |
|---|
| 2025.10.22 | ₩64,375 | ₩64,670 | ₩63,651 | ₩64,281 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩62,806 | ₩63,637 | ₩62,806 | ₩63,436 | +1.00% | 1.5만 |
|---|
| 2025.10.20 | ₩62,417 | ₩63,302 | ₩61,867 | ₩63,275 | +1.38% | 1.8만 |
|---|
| 2025.10.17 | ₩61,330 | ₩62,511 | ₩61,035 | ₩62,242 | +1.49% | 2.3만 |
|---|
| 2025.10.16 | ₩63,074 | ₩63,516 | ₩60,606 | ₩60,727 | -3.72% | 2.3만 |
|---|
| 2025.10.15 | ₩64,442 | ₩64,576 | ₩62,967 | ₩63,342 | -1.71% | 2.1만 |
|---|
| 2025.10.14 | ₩61,491 | ₩64,442 | ₩60,821 | ₩64,174 | +4.36% | 2.4만 |
|---|
| 2025.10.13 | ₩61,840 | ₩62,350 | ₩60,915 | ₩61,746 | -0.15% | 3.1만 |
|---|
| 2025.10.10 | ₩62,591 | ₩63,624 | ₩60,807 | ₩61,210 | -2.21% | 2.6만 |
|---|