시장 데이터를 불러오는 중
전체 종목
PennyMac Financial Services, Inc. Common Stock 과거 주가
PennyMac Financial Services, Inc. Common Stock · PFSI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PennyMac Financial Services, Inc. Common Stock · PFSI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,621 | ₩81,875 | ₩79,222 | ₩80,267 | -1.66% | 69.1만 |
| 2026.10.08 | ₩82,331 | ₩82,639 | ₩79,611 | ₩82,197 | -0.16% | 95.3만 |
| 2026.10.07 | ₩83,162 | ₩83,363 | ₩80,535 | ₩81,621 | -1.85% | 69.2만 |
| 2026.10.06 | ₩85,989 | ₩85,989 | ₩82,733 | ₩84,100 | -2.20% | 67.8만 |
| 2026.10.05 | ₩84,140 | ₩84,863 | ₩81,755 | ₩84,354 | +0.25% | 60만 |
| 2026.10.02 | ₩84,260 | ₩85,962 | ₩81,688 | ₩83,081 | -1.40% | 71.2만 |
| 2026.10.01 | ₩82,652 | ₩83,952 | ₩81,460 | ₩83,014 | +0.44% | 84.1만 |
| 2026.09.30 | ₩85,533 | ₩85,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,706 |
| -3.31% |
| 62.6만 |
| 2026.09.29 | ₩85,426 | ₩86,418 | ₩84,461 | ₩85,239 | -0.22% | 58만 |
|---|
| 2026.09.28 | ₩86,833 | ₩87,061 | ₩84,729 | ₩85,306 | -1.76% | 45.1만 |
|---|
| 2026.09.25 | ₩87,396 | ₩88,589 | ₩87,048 | ₩87,718 | +0.37% | 41.2만 |
|---|
| 2026.09.24 | ₩87,986 | ₩88,039 | ₩86,525 | ₩87,450 | -0.61% | 76.2만 |
|---|
| 2026.09.23 | ₩89,111 | ₩89,232 | ₩87,262 | ₩87,919 | -1.34% | 80.9만 |
|---|
| 2026.09.22 | ₩90,411 | ₩90,760 | ₩88,696 | ₩89,728 | -0.76% | 46.4만 |
|---|
| 2026.09.21 | ₩89,018 | ₩89,875 | ₩88,415 | ₩89,245 | +0.26% | 46.8만 |
|---|
| 2026.09.18 | ₩88,656 | ₩89,929 | ₩88,173 | ₩88,924 | +0.30% | 74.3만 |
|---|
| 2026.09.17 | ₩89,178 | ₩90,277 | ₩88,522 | ₩89,125 | -0.06% | 58.8만 |
|---|
| 2026.09.16 | ₩90,465 | ₩91,416 | ₩87,141 | ₩88,374 | -2.31% | 98.2만 |
|---|
| 2026.09.15 | ₩92,703 | ₩92,729 | ₩90,505 | ₩91,188 | -1.63% | 103.6만 |
|---|
| 2026.09.14 | ₩93,815 | ₩94,887 | ₩92,381 | ₩92,421 | -1.49% | 44.3만 |
|---|
| 2026.09.11 | ₩94,699 | ₩95,771 | ₩93,801 | ₩94,284 | -0.44% | 33만 |
|---|
| 2026.09.10 | ₩93,855 | ₩96,682 | ₩92,622 | ₩93,547 | -0.33% | 46만 |
|---|
| 2026.09.09 | ₩96,187 | ₩96,629 | ₩94,713 | ₩95,021 | -1.21% | 40.3만 |
|---|
| 2026.09.08 | ₩97,111 | ₩98,237 | ₩96,401 | ₩96,535 | -0.59% | 71.6만 |
|---|
| 2026.09.04 | ₩97,098 | ₩98,826 | ₩97,098 | ₩98,210 | +1.15% | 45.7만 |
|---|
| 2026.09.03 | ₩98,022 | ₩99,121 | ₩97,352 | ₩98,130 | +0.11% | 41.6만 |
|---|
| 2026.09.02 | ₩95,275 | ₩98,076 | ₩95,275 | ₩96,723 | +1.52% | 56.6만 |
|---|
| 2026.09.01 | ₩97,044 | ₩97,647 | ₩94,699 | ₩94,847 | -2.26% | 61.4만 |
|---|
| 2026.08.31 | ₩97,808 | ₩98,893 | ₩96,790 | ₩97,969 | +0.16% | 59.2만 |
|---|
| 2026.08.28 | ₩99,590 | ₩99,831 | ₩98,197 | ₩98,331 | -1.26% | 39.4만 |
|---|
| 2026.08.27 | ₩97,272 | ₩99,135 | ₩96,615 | ₩98,612 | +1.38% | 45.6만 |
|---|
| 2026.08.26 | ₩99,362 | ₩99,362 | ₩97,567 | ₩97,687 | -1.69% | 41.6만 |
|---|
| 2026.08.25 | ₩101,373 | ₩101,708 | ₩98,344 | ₩99,376 | -1.97% | 50.8만 |
|---|
| 2026.08.24 | ₩101,279 | ₩101,842 | ₩100,515 | ₩100,743 | -0.53% | 33.8만 |
|---|
| 2026.08.21 | ₩101,868 | ₩102,190 | ₩100,140 | ₩100,622 | -1.22% | 34.9만 |
|---|
| 2026.08.20 | ₩101,962 | ₩102,217 | ₩100,234 | ₩101,493 | -0.46% | 40.7만 |
|---|
| 2026.08.19 | ₩102,284 | ₩105,781 | ₩102,043 | ₩102,967 | +0.67% | 48.4만 |
|---|
| 2026.08.18 | ₩103,048 | ₩103,235 | ₩100,823 | ₩100,904 | -2.08% | 39.4만 |
|---|
| 2026.08.17 | ₩103,865 | ₩103,865 | ₩101,882 | ₩102,257 | -1.55% | 25.1만 |
|---|
| 2026.08.14 | ₩106,411 | ₩106,773 | ₩104,187 | ₩104,562 | -1.74% | 33.5만 |
|---|
| 2026.08.13 | ₩104,146 | ₩107,711 | ₩103,852 | ₩106,505 | +2.26% | 48.9만 |
|---|
| 2026.08.12 | ₩103,302 | ₩104,254 | ₩101,346 | ₩103,155 | -0.14% | 55.7만 |
|---|
| 2026.08.11 | ₩102,552 | ₩102,806 | ₩100,649 | ₩102,632 | +0.08% | 45.1만 |
|---|
| 2026.08.10 | ₩102,967 | ₩103,302 | ₩99,939 | ₩101,641 | -1.29% | 116.5만 |
|---|
| 2026.08.07 | ₩103,074 | ₩104,508 | ₩102,565 | ₩103,731 | +0.64% | 125.1만 |
|---|
| 2026.08.06 | ₩100,676 | ₩103,476 | ₩99,041 | ₩103,208 | +2.52% | 52.3만 |
|---|
| 2026.08.05 | ₩103,852 | ₩103,986 | ₩100,099 | ₩101,694 | -2.08% | 62.6만 |
|---|
| 2026.08.04 | ₩101,962 | ₩104,548 | ₩101,962 | ₩103,168 | +1.18% | 77.9만 |
|---|
| 2026.08.03 | ₩101,882 | ₩102,753 | ₩101,600 | ₩102,378 | +0.49% | 83.1만 |
|---|
| 2026.07.31 | ₩101,453 | ₩101,989 | ₩99,778 | ₩101,051 | -0.40% | 106.6만 |
|---|
| 2026.07.30 | ₩104,146 | ₩104,227 | ₩96,053 | ₩101,667 | -2.38% | 242.7만 |
|---|
| 2026.07.29 | ₩113,111 | ₩117,533 | ₩112,696 | ₩115,295 | +1.93% | 62만 |
|---|
| 2026.07.28 | ₩114,049 | ₩115,778 | ₩113,687 | ₩114,840 | +0.69% | 45.7만 |
|---|
| 2026.07.27 | ₩114,317 | ₩115,550 | ₩112,066 | ₩113,191 | -0.98% | 54.8만 |
|---|
| 2026.07.24 | ₩111,289 | ₩114,666 | ₩110,444 | ₩113,031 | +1.57% | 31.9만 |
|---|
| 2026.07.23 | ₩113,982 | ₩113,982 | ₩109,707 | ₩110,699 | -2.88% | 59.8만 |
|---|
| 2026.07.22 | ₩112,776 | ₩113,955 | ₩111,999 | ₩113,486 | +0.63% | 29.7만 |
|---|
| 2026.07.21 | ₩113,044 | ₩113,044 | ₩109,989 | ₩112,548 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩114,465 | ₩114,465 | ₩110,927 | ₩111,999 | -2.15% | 53.9만 |
|---|
| 2026.07.17 | ₩115,550 | ₩117,064 | ₩113,687 | ₩114,290 | -1.09% | 36만 |
|---|
| 2026.07.16 | ₩115,001 | ₩117,104 | ₩114,143 | ₩116,341 | +1.17% | 40.3만 |
|---|
| 2026.07.15 | ₩112,240 | ₩115,068 | ₩111,637 | ₩113,875 | +1.46% | 58.5만 |
|---|
| 2026.07.14 | ₩110,686 | ₩111,892 | ₩109,614 | ₩111,101 | +0.38% | 26.9만 |
|---|
| 2026.07.13 | ₩110,418 | ₩111,396 | ₩109,091 | ₩109,185 | -1.12% | 44.8만 |
|---|
| 2026.07.10 | ₩110,578 | ₩111,141 | ₩108,917 | ₩110,351 | -0.21% | 24.9만 |
|---|
| 2026.07.09 | ₩108,810 | ₩110,123 | ₩107,912 | ₩109,801 | +0.91% | 39.5만 |
|---|
| 2026.07.08 | ₩107,604 | ₩109,614 | ₩106,733 | ₩108,434 | +0.77% | 51.4만 |
|---|
| 2026.07.07 | ₩110,217 | ₩111,061 | ₩107,470 | ₩108,689 | -1.39% | 60.3만 |
|---|
| 2026.07.06 | ₩112,012 | ₩112,227 | ₩109,627 | ₩112,227 | +0.19% | 53.8만 |
|---|
| 2026.07.02 | ₩113,232 | ₩116,247 | ₩110,042 | ₩111,851 | -1.22% | 54.8만 |
|---|
| 2026.07.01 | ₩116,434 | ₩117,600 | ₩113,406 | ₩113,674 | -2.37% | 52.6만 |
|---|
| 2026.06.30 | ₩115,416 | ₩117,252 | ₩114,920 | ₩116,716 | +1.13% | 83.7만 |
|---|
| 2026.06.29 | ₩115,202 | ₩116,729 | ₩113,111 | ₩115,443 | +0.21% | 64.6만 |
|---|
| 2026.06.26 | ₩113,325 | ₩115,711 | ₩111,650 | ₩115,349 | +1.79% | 127.1만 |
|---|
| 2026.06.25 | ₩112,562 | ₩114,210 | ₩111,248 | ₩112,964 | +0.36% | 40.4만 |
|---|
| 2026.06.24 | ₩108,153 | ₩112,200 | ₩108,153 | ₩111,691 | +3.27% | 68만 |
|---|
| 2026.06.23 | ₩107,255 | ₩108,716 | ₩106,786 | ₩107,523 | +0.25% | 61.9만 |
|---|
| 2026.06.22 | ₩109,493 | ₩111,543 | ₩106,304 | ₩106,947 | -2.33% | 46.4만 |
|---|
| 2026.06.18 | ₩109,587 | ₩111,530 | ₩109,587 | ₩110,391 | +0.73% | 52만 |
|---|
| 2026.06.17 | ₩112,441 | ₩114,960 | ₩108,140 | ₩108,810 | -3.23% | 69만 |
|---|
| 2026.06.16 | ₩110,270 | ₩112,280 | ₩109,882 | ₩112,026 | +1.59% | 62.8만 |
|---|
| 2026.06.15 | ₩111,021 | ₩113,366 | ₩110,123 | ₩110,431 | -0.53% | 54만 |
|---|
| 2026.06.12 | ₩108,233 | ₩110,150 | ₩107,228 | ₩109,426 | +1.10% | 30.7만 |
|---|
| 2026.06.11 | ₩107,751 | ₩108,635 | ₩104,079 | ₩108,113 | +0.34% | 58.5만 |
|---|
| 2026.06.10 | ₩109,265 | ₩110,404 | ₩107,108 | ₩107,309 | -1.79% | 30.6만 |
|---|
| 2026.06.09 | ₩107,496 | ₩111,275 | ₩107,496 | ₩109,560 | +1.92% | 43.5만 |
|---|
| 2026.06.08 | ₩108,877 | ₩109,064 | ₩105,607 | ₩106,612 | -2.08% | 43만 |
|---|
| 2026.06.05 | ₩109,051 | ₩110,833 | ₩108,153 | ₩108,863 | -0.17% | 39.6만 |
|---|
| 2026.06.04 | ₩108,743 | ₩110,056 | ₩108,609 | ₩109,252 | +0.47% | 63.8만 |
|---|
| 2026.06.03 | ₩111,463 | ₩112,910 | ₩107,697 | ₩108,006 | -3.10% | 82.7만 |
|---|
| 2026.06.02 | ₩109,855 | ₩113,071 | ₩109,573 | ₩112,615 | +2.51% | 76.5만 |
|---|
| 2026.06.01 | ₩111,892 | ₩112,200 | ₩110,203 | ₩110,538 | -1.21% | 67.1만 |
|---|
| 2026.05.29 | ₩115,483 | ₩115,738 | ₩112,347 | ₩112,387 | -2.68% | 96.6만 |
|---|
| 2026.05.28 | ₩116,032 | ₩117,051 | ₩114,223 | ₩115,751 | -0.24% | 45만 |
|---|
| 2026.05.27 | ₩116,367 | ₩117,145 | ₩115,604 | ₩117,104 | +0.63% | 53.5만 |
|---|
| 2026.05.26 | ₩115,912 | ₩116,582 | ₩114,532 | ₩115,403 | -0.44% | 41.1만 |
|---|
| 2026.05.22 | ₩116,421 | ₩116,689 | ₩114,746 | ₩115,081 | -1.15% | 44.5만 |
|---|
| 2026.05.21 | ₩115,255 | ₩117,292 | ₩113,473 | ₩116,609 | +1.17% | 55.6만 |
|---|
| 2026.05.20 | ₩113,996 | ₩116,783 | ₩112,387 | ₩116,702 | +2.37% | 46.4만 |
|---|
| 2026.05.19 | ₩115,309 | ₩115,309 | ₩112,789 | ₩113,151 | -1.87% | 54.3만 |
|---|
| 2026.05.18 | ₩115,309 | ₩116,568 | ₩114,572 | ₩115,872 | +0.49% | 37.7만 |
|---|
| 2026.05.15 | ₩116,300 | ₩117,734 | ₩114,585 | ₩114,826 | -1.27% | 63.5만 |
|---|
| 2026.05.14 | ₩118,377 | ₩119,141 | ₩116,314 | ₩117,681 | -0.59% | 32.5만 |
|---|
| 2026.05.13 | ₩117,265 | ₩119,195 | ₩115,577 | ₩117,573 | +0.26% | 36.4만 |
|---|
| 2026.05.12 | ₩117,922 | ₩119,262 | ₩115,791 | ₩118,766 | +0.72% | 43.6만 |
|---|
| 2026.05.11 | ₩121,084 | ₩121,272 | ₩118,096 | ₩118,391 | -2.22% | 52만 |
|---|
| 2026.05.08 | ₩119,717 | ₩121,500 | ₩117,801 | ₩121,325 | +1.34% | 50.2만 |
|---|
| 2026.05.07 | ₩117,091 | ₩120,200 | ₩116,582 | ₩118,806 | +1.46% | 74.8만 |
|---|
| 2026.05.06 | ₩114,264 | ₩118,659 | ₩114,264 | ₩116,676 | +2.11% | 130.1만 |
|---|
| 2026.05.05 | ₩120,428 | ₩120,696 | ₩117,212 | ₩117,225 | -2.66% | 102.2만 |
|---|
| 2026.05.04 | ₩123,081 | ₩123,081 | ₩120,012 | ₩120,454 | -2.13% | 49.1만 |
|---|
| 2026.05.01 | ₩121,768 | ₩123,952 | ₩121,057 | ₩123,456 | +1.39% | 50.6만 |
|---|
| 2026.04.30 | ₩119,744 | ₩121,821 | ₩119,744 | ₩120,990 | +1.04% | 42.2만 |
|---|
| 2026.04.29 | ₩121,218 | ₩121,888 | ₩119,047 | ₩119,503 | -1.41% | 60.4만 |
|---|
| 2026.04.28 | ₩122,612 | ₩122,612 | ₩121,500 | ₩122,183 | -0.35% | 37.4만 |
|---|
| 2026.04.27 | ₩122,062 | ₩123,952 | ₩121,272 | ₩121,794 | -0.22% | 38.9만 |
|---|
| 2026.04.24 | ₩119,664 | ₩122,652 | ₩118,940 | ₩122,464 | +2.34% | 33.4만 |
|---|
| 2026.04.23 | ₩121,178 | ₩121,593 | ₩119,074 | ₩120,401 | -0.64% | 37.8만 |
|---|
| 2026.04.22 | ₩122,210 | ₩123,014 | ₩119,959 | ₩121,218 | -0.81% | 48.6만 |
|---|
| 2026.04.21 | ₩127,342 | ₩128,334 | ₩120,964 | ₩121,459 | -4.62% | 50.4만 |
|---|
| 2026.04.20 | ₩125,613 | ₩126,712 | ₩124,903 | ₩126,364 | +0.60% | 45만 |
|---|
| 2026.04.17 | ₩125,278 | ₩128,361 | ₩124,474 | ₩126,726 | +1.16% | 62.1만 |
|---|
| 2026.04.16 | ₩122,866 | ₩123,831 | ₩122,103 | ₩122,920 | +0.04% | 40.5만 |
|---|
| 2026.04.15 | ₩124,541 | ₩124,984 | ₩122,330 | ₩122,933 | -1.29% | 47.6만 |
|---|
| 2026.04.14 | ₩125,265 | ₩125,613 | ₩123,657 | ₩124,180 | -0.87% | 47.9만 |
|---|
| 2026.04.13 | ₩121,955 | ₩124,716 | ₩121,191 | ₩124,662 | +2.22% | 42.9만 |
|---|
| 2026.04.10 | ₩121,741 | ₩123,121 | ₩120,776 | ₩122,491 | +0.62% | 42.5만 |
|---|
| 2026.04.09 | ₩121,687 | ₩124,474 | ₩120,334 | ₩122,974 | +1.06% | 123.5만 |
|---|
| 2026.04.08 | ₩123,456 | ₩124,890 | ₩121,138 | ₩122,759 | -0.56% | 62만 |
|---|
| 2026.04.07 | ₩120,669 | ₩120,669 | ₩118,324 | ₩118,525 | -1.78% | 44.4만 |
|---|
| 2026.04.06 | ₩120,655 | ₩122,049 | ₩119,677 | ₩121,111 | +0.38% | 43.7만 |
|---|
| 2026.04.02 | ₩114,907 | ₩121,419 | ₩114,344 | ₩120,736 | +5.07% | 56.5만 |
|---|
| 2026.04.01 | ₩118,860 | ₩118,940 | ₩117,399 | ₩117,520 | -1.13% | 36.6만 |
|---|
| 2026.03.31 | ₩115,188 | ₩117,855 | ₩114,116 | ₩117,118 | +1.68% | 55.6만 |
|---|
| 2026.03.30 | ₩115,135 | ₩115,979 | ₩113,299 | ₩113,768 | -1.19% | 65.2만 |
|---|
| 2026.03.27 | ₩110,779 | ₩116,836 | ₩110,753 | ₩114,532 | +3.39% | 47.7만 |
|---|
| 2026.03.26 | ₩114,438 | ₩116,756 | ₩114,438 | ₩115,831 | +1.22% | 39.6만 |
|---|
| 2026.03.25 | ₩114,063 | ₩115,845 | ₩112,937 | ₩115,818 | +1.54% | 56.3만 |
|---|
| 2026.03.24 | ₩112,655 | ₩113,902 | ₩111,637 | ₩112,964 | +0.27% | 68.9만 |
|---|
| 2026.03.23 | ₩116,126 | ₩117,734 | ₩114,572 | ₩114,572 | -1.34% | 53.7만 |
|---|
| 2026.03.20 | ₩117,399 | ₩117,399 | ₩111,972 | ₩113,165 | -3.61% | 73.5만 |
|---|
| 2026.03.19 | ₩115,872 | ₩118,793 | ₩115,510 | ₩117,962 | +1.80% | 47.2만 |
|---|
| 2026.03.18 | ₩115,295 | ₩118,418 | ₩114,987 | ₩116,863 | +1.36% | 49.1만 |
|---|
| 2026.03.17 | ₩116,716 | ₩118,337 | ₩116,166 | ₩117,051 | +0.29% | 64.4만 |
|---|
| 2026.03.16 | ₩115,108 | ₩118,243 | ₩114,652 | ₩115,885 | +0.68% | 73.2만 |
|---|
| 2026.03.13 | ₩114,398 | ₩115,362 | ₩112,106 | ₩112,749 | -1.44% | 54.2만 |
|---|
| 2026.03.12 | ₩116,716 | ₩117,975 | ₩112,870 | ₩113,379 | -2.86% | 73.2만 |
|---|
| 2026.03.11 | ₩119,396 | ₩119,704 | ₩114,438 | ₩117,453 | -1.63% | 75.2만 |
|---|
| 2026.03.10 | ₩117,252 | ₩121,272 | ₩116,019 | ₩120,052 | +2.39% | 93.3만 |
|---|
| 2026.03.09 | ₩113,888 | ₩116,743 | ₩112,763 | ₩116,595 | +2.38% | 104.4만 |
|---|
| 2026.03.06 | ₩118,123 | ₩118,123 | ₩113,459 | ₩115,510 | -2.21% | 124.2만 |
|---|
| 2026.03.05 | ₩120,039 | ₩122,572 | ₩117,681 | ₩118,632 | -1.17% | 84.9만 |
|---|
| 2026.03.04 | ₩120,468 | ₩122,907 | ₩119,771 | ₩121,500 | +0.86% | 64.6만 |
|---|
| 2026.03.03 | ₩117,721 | ₩120,897 | ₩116,153 | ₩120,280 | +2.17% | 57.7만 |
|---|
| 2026.03.02 | ₩119,717 | ₩122,397 | ₩118,605 | ₩121,111 | +1.16% | 92.9만 |
|---|
| 2026.02.27 | ₩125,546 | ₩125,774 | ₩122,679 | ₩123,188 | -1.88% | 118.9만 |
|---|
| 2026.02.26 | ₩124,287 | ₩125,922 | ₩123,402 | ₩124,528 | +0.19% | 79.1만 |
|---|
| 2026.02.25 | ₩122,612 | ₩124,729 | ₩120,682 | ₩124,273 | +1.36% | 78.5만 |
|---|
| 2026.02.24 | ₩121,044 | ₩122,786 | ₩119,932 | ₩122,210 | +0.96% | 90.4만 |
|---|
| 2026.02.23 | ₩123,590 | ₩123,590 | ₩119,476 | ₩121,044 | -2.06% | 101.6만 |
|---|
| 2026.02.20 | ₩125,948 | ₩126,900 | ₩123,536 | ₩123,590 | -1.87% | 84.9만 |
|---|
| 2026.02.19 | ₩128,200 | ₩129,138 | ₩124,729 | ₩126,404 | -1.40% | 73.6만 |
|---|
| 2026.02.18 | ₩125,051 | ₩129,835 | ₩125,051 | ₩128,722 | +2.94% | 96.7만 |
|---|
| 2026.02.17 | ₩125,024 | ₩126,551 | ₩123,831 | ₩125,801 | +0.62% | 128.9만 |
|---|
| 2026.02.13 | ₩122,397 | ₩126,015 | ₩121,325 | ₩123,295 | +0.73% | 81.8만 |
|---|
| 2026.02.12 | ₩125,158 | ₩125,158 | ₩118,444 | ₩122,598 | -2.04% | 168.8만 |
|---|
| 2026.02.11 | ₩125,292 | ₩127,248 | ₩120,160 | ₩121,138 | -3.32% | 125.2만 |
|---|
| 2026.02.10 | ₩128,173 | ₩130,665 | ₩125,305 | ₩126,565 | -1.25% | 123.4만 |
|---|
| 2026.02.09 | ₩128,106 | ₩129,526 | ₩125,627 | ₩127,047 | -0.83% | 78.1만 |
|---|
| 2026.02.06 | ₩131,510 | ₩133,895 | ₩127,275 | ₩128,106 | -2.59% | 103.7만 |
|---|
| 2026.02.05 | ₩130,344 | ₩131,322 | ₩125,479 | ₩130,679 | +0.26% | 107.6만 |
|---|
| 2026.02.04 | ₩125,587 | ₩129,191 | ₩123,228 | ₩128,749 | +2.52% | 153.4만 |
|---|
| 2026.02.03 | ₩124,742 | ₩125,868 | ₩118,913 | ₩124,823 | +0.06% | 282.8만 |
|---|
| 2026.02.02 | ₩131,697 | ₩132,796 | ₩121,821 | ₩124,716 | -5.30% | 325.5만 |
|---|
| 2026.01.30 | ₩150,082 | ₩150,082 | ₩125,292 | ₩133,895 | -10.79% | 522.7만 |
|---|
| 2026.01.29 | ₩197,867 | ₩201,016 | ₩196,313 | ₩200,601 | +1.38% | 76.4만 |
|---|
| 2026.01.28 | ₩200,346 | ₩202,048 | ₩196,889 | ₩196,956 | -1.69% | 99.9만 |
|---|
| 2026.01.27 | ₩203,830 | ₩203,830 | ₩195,643 | ₩200,279 | -1.74% | 66.4만 |
|---|
| 2026.01.26 | ₩202,115 | ₩205,237 | ₩199,904 | ₩203,629 | +0.75% | 36.4만 |
|---|
| 2026.01.23 | ₩201,392 | ₩202,986 | ₩199,944 | ₩202,196 | +0.40% | 22.2만 |
|---|
| 2026.01.22 | ₩205,948 | ₩206,443 | ₩202,879 | ₩203,241 | -1.31% | 27.1만 |
|---|
| 2026.01.21 | ₩198,296 | ₩204,514 | ₩198,296 | ₩204,085 | +2.92% | 36.2만 |
|---|
| 2026.01.20 | ₩209,686 | ₩210,919 | ₩200,655 | ₩201,753 | -3.78% | 84.5만 |
|---|
| 2026.01.16 | ₩202,249 | ₩214,886 | ₩202,035 | ₩213,680 | +5.65% | 100.3만 |
|---|
| 2026.01.15 | ₩199,489 | ₩205,023 | ₩195,817 | ₩201,941 | +1.23% | 45.7만 |
|---|
| 2026.01.14 | ₩193,753 | ₩197,827 | ₩193,418 | ₩197,479 | +1.92% | 32.8만 |
|---|
| 2026.01.13 | ₩196,273 | ₩196,273 | ₩193,083 | ₩195,094 | -0.60% | 31만 |
|---|
| 2026.01.12 | ₩193,365 | ₩198,765 | ₩192,963 | ₩196,125 | +1.43% | 28.6만 |
|---|
| 2026.01.09 | ₩185,325 | ₩196,554 | ₩183,971 | ₩195,898 | +5.70% | 70.3만 |
|---|
| 2026.01.08 | ₩181,278 | ₩186,062 | ₩179,831 | ₩184,105 | +1.56% | 28.6만 |
|---|
| 2026.01.07 | ₩181,399 | ₩183,610 | ₩178,102 | ₩182,618 | +0.67% | 43.8만 |
|---|
| 2026.01.06 | ₩179,053 | ₩181,640 | ₩176,534 | ₩180,916 | +1.04% | 25.9만 |
|---|
| 2026.01.05 | ₩175,583 | ₩180,688 | ₩173,358 | ₩179,911 | +2.47% | 27.7만 |
|---|
| 2026.01.02 | ₩176,293 | ₩177,673 | ₩174,270 | ₩176,226 | -0.04% | 26.2만 |
|---|
| 2025.12.31 | ₩178,223 | ₩178,906 | ₩176,467 | ₩176,668 | -0.87% | 24.2만 |
|---|
| 2025.12.30 | ₩178,437 | ₩180,782 | ₩177,874 | ₩178,571 | +0.08% | 12.8만 |
|---|
| 2025.12.29 | ₩179,603 | ₩179,898 | ₩177,620 | ₩178,919 | -0.38% | 23.5만 |
|---|
| 2025.12.26 | ₩180,058 | ₩180,058 | ₩178,196 | ₩179,415 | -0.36% | 16.8만 |
|---|
| 2025.12.24 | ₩178,129 | ₩180,246 | ₩177,017 | ₩179,536 | +0.79% | 9만 |
|---|
| 2025.12.23 | ₩180,621 | ₩180,621 | ₩178,196 | ₩178,383 | -1.24% | 18.8만 |
|---|
| 2025.12.22 | ₩179,415 | ₩180,541 | ₩178,263 | ₩180,514 | +0.61% | 25.8만 |
|---|
| 2025.12.19 | ₩181,171 | ₩184,293 | ₩179,268 | ₩180,393 | -0.43% | 60.7만 |
|---|
| 2025.12.18 | ₩178,142 | ₩178,839 | ₩175,931 | ₩177,432 | -0.40% | 42만 |
|---|
| 2025.12.17 | ₩174,015 | ₩177,566 | ₩169,687 | ₩174,457 | +0.25% | 31만 |
|---|
| 2025.12.16 | ₩175,301 | ₩175,516 | ₩172,219 | ₩174,792 | -0.29% | 32.4만 |
|---|
| 2025.12.15 | ₩175,797 | ₩175,797 | ₩172,970 | ₩174,846 | -0.54% | 28.7만 |
|---|
| 2025.12.12 | ₩177,124 | ₩177,311 | ₩174,149 | ₩174,846 | -1.29% | 38.3만 |
|---|
| 2025.12.11 | ₩176,065 | ₩178,906 | ₩175,918 | ₩176,641 | +0.33% | 34.5만 |
|---|
| 2025.12.10 | ₩172,983 | ₩176,950 | ₩171,496 | ₩175,529 | +1.47% | 36.7만 |
|---|
| 2025.12.09 | ₩174,189 | ₩174,189 | ₩171,308 | ₩172,152 | -1.17% | 30.1만 |
|---|
| 2025.12.08 | ₩175,744 | ₩175,744 | ₩172,340 | ₩172,916 | -1.61% | 22.9만 |
|---|
| 2025.12.05 | ₩176,574 | ₩179,000 | ₩174,524 | ₩175,422 | -0.65% | 38.3만 |
|---|
| 2025.12.04 | ₩178,826 | ₩181,774 | ₩177,218 | ₩177,660 | -0.65% | 38.8만 |
|---|
| 2025.12.03 | ₩177,995 | ₩182,015 | ₩176,400 | ₩179,375 | +0.78% | 31.9만 |
|---|
| 2025.12.02 | ₩181,157 | ₩181,157 | ₩176,574 | ₩176,641 | -2.49% | 38.8만 |
|---|
| 2025.12.01 | ₩179,281 | ₩180,876 | ₩177,620 | ₩179,683 | +0.22% | 34만 |
|---|
| 2025.11.28 | ₩180,595 | ₩183,074 | ₩179,670 | ₩180,327 | -0.15% | 16.5만 |
|---|
| 2025.11.26 | ₩178,115 | ₩182,886 | ₩176,775 | ₩182,323 | +2.36% | 35.3만 |
|---|
| 2025.11.25 | ₩174,792 | ₩179,898 | ₩173,090 | ₩179,134 | +2.48% | 57.9만 |
|---|
| 2025.11.24 | ₩170,665 | ₩172,648 | ₩169,365 | ₩171,094 | +0.25% | 46.5만 |
|---|
| 2025.11.21 | ₩168,508 | ₩172,018 | ₩167,583 | ₩169,191 | +0.41% | 61만 |
|---|
| 2025.11.20 | ₩168,280 | ₩170,236 | ₩166,042 | ₩166,082 | -1.31% | 33.7만 |
|---|
| 2025.11.19 | ₩167,275 | ₩168,333 | ₩166,256 | ₩166,873 | -0.24% | 22.2만 |
|---|
| 2025.11.18 | ₩166,203 | ₩168,052 | ₩165,358 | ₩167,409 | +0.73% | 24.3만 |
|---|
| 2025.11.17 | ₩171,228 | ₩171,228 | ₩166,069 | ₩166,792 | -2.59% | 26.8만 |
|---|
| 2025.11.14 | ₩170,652 | ₩171,509 | ₩168,146 | ₩170,209 | -0.26% | 34.6만 |
|---|
| 2025.11.13 | ₩172,447 | ₩173,224 | ₩169,070 | ₩170,236 | -1.28% | 22.6만 |
|---|
| 2025.11.12 | ₩172,688 | ₩174,578 | ₩172,380 | ₩173,064 | +0.22% | 17.8만 |
|---|
| 2025.11.11 | ₩172,407 | ₩174,940 | ₩169,821 | ₩173,533 | +0.65% | 24.4만 |
|---|
| 2025.11.10 | ₩169,499 | ₩172,541 | ₩168,776 | ₩170,531 | +0.61% | 19.7만 |
|---|
| 2025.11.07 | ₩167,435 | ₩169,298 | ₩165,023 | ₩168,843 | +0.84% | 26.2만 |
|---|
| 2025.11.06 | ₩168,655 | ₩168,655 | ₩163,482 | ₩166,765 | -1.12% | 27.2만 |
|---|
| 2025.11.05 | ₩169,955 | ₩169,955 | ₩167,395 | ₩167,529 | -1.43% | 28.4만 |
|---|
| 2025.11.04 | ₩169,580 | ₩170,263 | ₩166,913 | ₩169,995 | +0.24% | 28.9만 |
|---|
| 2025.11.03 | ₩166,578 | ₩170,089 | ₩164,983 | ₩169,968 | +2.04% | 24.9만 |
|---|
| 2025.10.31 | ₩166,953 | ₩169,003 | ₩166,524 | ₩168,588 | +0.98% | 19.7만 |
|---|
| 2025.10.30 | ₩168,722 | ₩171,657 | ₩167,167 | ₩167,905 | -0.48% | 19.8만 |
|---|
| 2025.10.29 | ₩172,394 | ₩174,095 | ₩167,301 | ₩168,990 | -1.97% | 32.8만 |
|---|
| 2025.10.28 | ₩176,789 | ₩177,646 | ₩172,434 | ₩174,457 | -1.32% | 36.8만 |
|---|
| 2025.10.27 | ₩176,963 | ₩179,563 | ₩175,462 | ₩178,169 | +0.68% | 35.3만 |
|---|
| 2025.10.24 | ₩174,203 | ₩179,670 | ₩172,353 | ₩177,780 | +2.05% | 61.9만 |
|---|
| 2025.10.23 | ₩173,131 | ₩174,337 | ₩169,392 | ₩172,260 | -0.50% | 64.1만 |
|---|
| 2025.10.22 | ₩174,564 | ₩180,313 | ₩167,596 | ₩173,626 | -0.54% | 112.8만 |
|---|
| 2025.10.21 | ₩161,097 | ₩164,796 | ₩156,930 | ₩162,022 | +0.57% | 41.9만 |
|---|
| 2025.10.20 | ₩162,263 | ₩163,415 | ₩160,749 | ₩162,678 | +0.26% | 23.9만 |
|---|
| 2025.10.17 | ₩157,077 | ₩160,869 | ₩155,643 | ₩160,816 | +2.38% | 33.4만 |
|---|
| 2025.10.16 | ₩158,819 | ₩159,034 | ₩156,421 | ₩157,359 | -0.92% | 29.1만 |
|---|
| 2025.10.15 | ₩160,802 | ₩162,317 | ₩159,208 | ₩159,261 | -0.96% | 24.2만 |
|---|
| 2025.10.14 | ₩156,206 | ₩161,405 | ₩154,344 | ₩160,400 | +2.69% | 40만 |
|---|
| 2025.10.13 | ₩156,997 | ₩157,761 | ₩154,920 | ₩156,581 | -0.26% | 26.4만 |
|---|
| 2025.10.10 | ₩156,086 | ₩158,779 | ₩153,606 | ₩156,930 | +0.54% | 47만 |
|---|