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 | ₩81,387 | ₩81,641 | ₩78,996 | ₩80,038 | -1.66% | 69.1만 |
| 2026.10.08 | ₩82,096 | ₩82,403 | ₩79,383 | ₩81,962 | -0.16% | 95.3만 |
| 2026.10.07 | ₩82,924 | ₩83,124 | ₩80,305 | ₩81,387 | -1.85% | 69.2만 |
| 2026.10.06 | ₩85,743 | ₩85,743 | ₩82,496 | ₩83,859 | -2.20% | 67.8만 |
| 2026.10.05 | ₩83,899 | ₩84,621 | ₩81,521 | ₩84,113 | +0.25% | 60만 |
| 2026.10.02 | ₩84,020 | ₩85,717 | ₩81,454 | ₩82,844 | -1.40% | 71.2만 |
| 2026.10.01 | ₩82,416 | ₩83,712 | ₩81,227 | ₩82,777 | +0.44% | 84.1만 |
| 2026.09.30 | ₩85,289 | ₩85,503 | ₩82,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,470 |
| -3.31% |
| 62.6만 |
| 2026.09.29 | ₩85,182 | ₩86,171 | ₩84,220 | ₩84,995 | -0.22% | 58만 |
|---|
| 2026.09.28 | ₩86,585 | ₩86,812 | ₩84,487 | ₩85,062 | -1.76% | 45.1만 |
|---|
| 2026.09.25 | ₩87,146 | ₩88,336 | ₩86,799 | ₩87,467 | +0.37% | 41.2만 |
|---|
| 2026.09.24 | ₩87,734 | ₩87,788 | ₩86,278 | ₩87,200 | -0.61% | 76.2만 |
|---|
| 2026.09.23 | ₩88,857 | ₩88,977 | ₩87,013 | ₩87,667 | -1.34% | 80.9만 |
|---|
| 2026.09.22 | ₩90,153 | ₩90,500 | ₩88,442 | ₩89,471 | -0.76% | 46.4만 |
|---|
| 2026.09.21 | ₩88,763 | ₩89,618 | ₩88,162 | ₩88,990 | +0.26% | 46.8만 |
|---|
| 2026.09.18 | ₩88,402 | ₩89,672 | ₩87,921 | ₩88,670 | +0.30% | 74.3만 |
|---|
| 2026.09.17 | ₩88,923 | ₩90,019 | ₩88,269 | ₩88,870 | -0.06% | 58.8만 |
|---|
| 2026.09.16 | ₩90,206 | ₩91,155 | ₩86,892 | ₩88,122 | -2.31% | 98.2만 |
|---|
| 2026.09.15 | ₩92,438 | ₩92,464 | ₩90,246 | ₩90,928 | -1.63% | 103.6만 |
|---|
| 2026.09.14 | ₩93,547 | ₩94,616 | ₩92,117 | ₩92,157 | -1.49% | 44.3만 |
|---|
| 2026.09.11 | ₩94,429 | ₩95,498 | ₩93,533 | ₩94,014 | -0.44% | 33만 |
|---|
| 2026.09.10 | ₩93,587 | ₩96,406 | ₩92,357 | ₩93,279 | -0.33% | 46만 |
|---|
| 2026.09.09 | ₩95,912 | ₩96,353 | ₩94,442 | ₩94,749 | -1.21% | 40.3만 |
|---|
| 2026.09.08 | ₩96,834 | ₩97,956 | ₩96,126 | ₩96,259 | -0.59% | 71.6만 |
|---|
| 2026.09.04 | ₩96,820 | ₩98,544 | ₩96,820 | ₩97,929 | +1.15% | 45.7만 |
|---|
| 2026.09.03 | ₩97,742 | ₩98,838 | ₩97,074 | ₩97,849 | +0.11% | 41.6만 |
|---|
| 2026.09.02 | ₩95,003 | ₩97,796 | ₩95,003 | ₩96,446 | +1.52% | 56.6만 |
|---|
| 2026.09.01 | ₩96,767 | ₩97,368 | ₩94,429 | ₩94,576 | -2.26% | 61.4만 |
|---|
| 2026.08.31 | ₩97,529 | ₩98,611 | ₩96,513 | ₩97,689 | +0.16% | 59.2만 |
|---|
| 2026.08.28 | ₩99,306 | ₩99,546 | ₩97,916 | ₩98,050 | -1.26% | 39.4만 |
|---|
| 2026.08.27 | ₩96,994 | ₩98,851 | ₩96,339 | ₩98,330 | +1.38% | 45.6만 |
|---|
| 2026.08.26 | ₩99,078 | ₩99,078 | ₩97,288 | ₩97,408 | -1.69% | 41.6만 |
|---|
| 2026.08.25 | ₩101,083 | ₩101,417 | ₩98,063 | ₩99,092 | -1.97% | 50.8만 |
|---|
| 2026.08.24 | ₩100,989 | ₩101,550 | ₩100,228 | ₩100,455 | -0.53% | 33.8만 |
|---|
| 2026.08.21 | ₩101,577 | ₩101,898 | ₩99,853 | ₩100,335 | -1.22% | 34.9만 |
|---|
| 2026.08.20 | ₩101,671 | ₩101,925 | ₩99,947 | ₩101,203 | -0.46% | 40.7만 |
|---|
| 2026.08.19 | ₩101,991 | ₩105,479 | ₩101,751 | ₩102,673 | +0.67% | 48.4만 |
|---|
| 2026.08.18 | ₩102,753 | ₩102,940 | ₩100,535 | ₩100,615 | -2.08% | 39.4만 |
|---|
| 2026.08.17 | ₩103,568 | ₩103,568 | ₩101,591 | ₩101,965 | -1.55% | 25.1만 |
|---|
| 2026.08.14 | ₩106,107 | ₩106,468 | ₩103,889 | ₩104,263 | -1.74% | 33.5만 |
|---|
| 2026.08.13 | ₩103,849 | ₩107,403 | ₩103,555 | ₩106,200 | +2.26% | 48.9만 |
|---|
| 2026.08.12 | ₩103,007 | ₩103,956 | ₩101,056 | ₩102,860 | -0.14% | 55.7만 |
|---|
| 2026.08.11 | ₩102,259 | ₩102,512 | ₩100,361 | ₩102,339 | +0.08% | 45.1만 |
|---|
| 2026.08.10 | ₩102,673 | ₩103,007 | ₩99,653 | ₩101,350 | -1.29% | 116.5만 |
|---|
| 2026.08.07 | ₩102,780 | ₩104,209 | ₩102,272 | ₩103,434 | +0.64% | 125.1만 |
|---|
| 2026.08.06 | ₩100,388 | ₩103,181 | ₩98,758 | ₩102,913 | +2.52% | 52.3만 |
|---|
| 2026.08.05 | ₩103,555 | ₩103,688 | ₩99,813 | ₩101,403 | -2.08% | 62.6만 |
|---|
| 2026.08.04 | ₩101,671 | ₩104,250 | ₩101,671 | ₩102,873 | +1.18% | 77.9만 |
|---|
| 2026.08.03 | ₩101,591 | ₩102,459 | ₩101,310 | ₩102,085 | +0.49% | 83.1만 |
|---|
| 2026.07.31 | ₩101,163 | ₩101,697 | ₩99,493 | ₩100,762 | -0.40% | 106.6만 |
|---|
| 2026.07.30 | ₩103,849 | ₩103,929 | ₩95,778 | ₩101,377 | -2.38% | 242.7만 |
|---|
| 2026.07.29 | ₩112,788 | ₩117,197 | ₩112,374 | ₩114,966 | +1.93% | 62만 |
|---|
| 2026.07.28 | ₩113,723 | ₩115,447 | ₩113,362 | ₩114,511 | +0.69% | 45.7만 |
|---|
| 2026.07.27 | ₩113,990 | ₩115,220 | ₩111,746 | ₩112,868 | -0.98% | 54.8만 |
|---|
| 2026.07.24 | ₩110,971 | ₩114,338 | ₩110,129 | ₩112,708 | +1.57% | 31.9만 |
|---|
| 2026.07.23 | ₩113,656 | ₩113,656 | ₩109,394 | ₩110,383 | -2.88% | 59.8만 |
|---|
| 2026.07.22 | ₩112,454 | ₩113,630 | ₩111,679 | ₩113,162 | +0.63% | 29.7만 |
|---|
| 2026.07.21 | ₩112,721 | ₩112,721 | ₩109,674 | ₩112,227 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩114,137 | ₩114,137 | ₩110,610 | ₩111,679 | -2.15% | 53.9만 |
|---|
| 2026.07.17 | ₩115,220 | ₩116,730 | ₩113,362 | ₩113,964 | -1.09% | 36만 |
|---|
| 2026.07.16 | ₩114,672 | ₩116,770 | ₩113,817 | ₩116,008 | +1.17% | 40.3만 |
|---|
| 2026.07.15 | ₩111,919 | ₩114,739 | ₩111,318 | ₩113,549 | +1.46% | 58.5만 |
|---|
| 2026.07.14 | ₩110,369 | ₩111,572 | ₩109,300 | ₩110,784 | +0.38% | 26.9만 |
|---|
| 2026.07.13 | ₩110,102 | ₩111,077 | ₩108,779 | ₩108,873 | -1.12% | 44.8만 |
|---|
| 2026.07.10 | ₩110,262 | ₩110,824 | ₩108,606 | ₩110,035 | -0.21% | 24.9만 |
|---|
| 2026.07.09 | ₩108,499 | ₩109,808 | ₩107,603 | ₩109,487 | +0.91% | 39.5만 |
|---|
| 2026.07.08 | ₩107,296 | ₩109,300 | ₩106,428 | ₩108,124 | +0.77% | 51.4만 |
|---|
| 2026.07.07 | ₩109,902 | ₩110,743 | ₩107,162 | ₩108,378 | -1.39% | 60.3만 |
|---|
| 2026.07.06 | ₩111,692 | ₩111,906 | ₩109,314 | ₩111,906 | +0.19% | 53.8만 |
|---|
| 2026.07.02 | ₩112,908 | ₩115,914 | ₩109,728 | ₩111,532 | -1.22% | 54.8만 |
|---|
| 2026.07.01 | ₩116,102 | ₩117,264 | ₩113,082 | ₩113,349 | -2.37% | 52.6만 |
|---|
| 2026.06.30 | ₩115,086 | ₩116,917 | ₩114,592 | ₩116,382 | +1.13% | 83.7만 |
|---|
| 2026.06.29 | ₩114,872 | ₩116,396 | ₩112,788 | ₩115,113 | +0.21% | 64.6만 |
|---|
| 2026.06.26 | ₩113,002 | ₩115,380 | ₩111,331 | ₩115,019 | +1.79% | 127.1만 |
|---|
| 2026.06.25 | ₩112,240 | ₩113,883 | ₩110,930 | ₩112,641 | +0.36% | 40.4만 |
|---|
| 2026.06.24 | ₩107,844 | ₩111,879 | ₩107,844 | ₩111,371 | +3.27% | 68만 |
|---|
| 2026.06.23 | ₩106,949 | ₩108,405 | ₩106,481 | ₩107,216 | +0.25% | 61.9만 |
|---|
| 2026.06.22 | ₩109,180 | ₩111,224 | ₩106,000 | ₩106,641 | -2.33% | 46.4만 |
|---|
| 2026.06.18 | ₩109,274 | ₩111,211 | ₩109,274 | ₩110,075 | +0.73% | 52만 |
|---|
| 2026.06.17 | ₩112,120 | ₩114,632 | ₩107,831 | ₩108,499 | -3.23% | 69만 |
|---|
| 2026.06.16 | ₩109,955 | ₩111,959 | ₩109,568 | ₩111,705 | +1.59% | 62.8만 |
|---|
| 2026.06.15 | ₩110,703 | ₩113,042 | ₩109,808 | ₩110,115 | -0.53% | 54만 |
|---|
| 2026.06.12 | ₩107,924 | ₩109,835 | ₩106,922 | ₩109,113 | +1.10% | 30.7만 |
|---|
| 2026.06.11 | ₩107,443 | ₩108,325 | ₩103,782 | ₩107,804 | +0.34% | 58.5만 |
|---|
| 2026.06.10 | ₩108,953 | ₩110,089 | ₩106,802 | ₩107,002 | -1.79% | 30.6만 |
|---|
| 2026.06.09 | ₩107,189 | ₩110,957 | ₩107,189 | ₩109,247 | +1.92% | 43.5만 |
|---|
| 2026.06.08 | ₩108,565 | ₩108,753 | ₩105,305 | ₩106,307 | -2.08% | 43만 |
|---|
| 2026.06.05 | ₩108,739 | ₩110,516 | ₩107,844 | ₩108,552 | -0.17% | 39.6만 |
|---|
| 2026.06.04 | ₩108,432 | ₩109,741 | ₩108,298 | ₩108,940 | +0.47% | 63.8만 |
|---|
| 2026.06.03 | ₩111,144 | ₩112,587 | ₩107,390 | ₩107,697 | -3.10% | 82.7만 |
|---|
| 2026.06.02 | ₩109,541 | ₩112,748 | ₩109,260 | ₩112,293 | +2.51% | 76.5만 |
|---|
| 2026.06.01 | ₩111,572 | ₩111,879 | ₩109,888 | ₩110,222 | -1.21% | 67.1만 |
|---|
| 2026.05.29 | ₩115,153 | ₩115,407 | ₩112,026 | ₩112,066 | -2.68% | 96.6만 |
|---|
| 2026.05.28 | ₩115,701 | ₩116,716 | ₩113,897 | ₩115,420 | -0.24% | 45만 |
|---|
| 2026.05.27 | ₩116,035 | ₩116,810 | ₩115,273 | ₩116,770 | +0.63% | 53.5만 |
|---|
| 2026.05.26 | ₩115,580 | ₩116,249 | ₩114,204 | ₩115,073 | -0.44% | 41.1만 |
|---|
| 2026.05.22 | ₩116,088 | ₩116,355 | ₩114,418 | ₩114,752 | -1.15% | 44.5만 |
|---|
| 2026.05.21 | ₩114,926 | ₩116,957 | ₩113,149 | ₩116,275 | +1.17% | 55.6만 |
|---|
| 2026.05.20 | ₩113,670 | ₩116,449 | ₩112,066 | ₩116,369 | +2.37% | 46.4만 |
|---|
| 2026.05.19 | ₩114,979 | ₩114,979 | ₩112,467 | ₩112,828 | -1.87% | 54.3만 |
|---|
| 2026.05.18 | ₩114,979 | ₩116,235 | ₩114,244 | ₩115,540 | +0.49% | 37.7만 |
|---|
| 2026.05.15 | ₩115,968 | ₩117,398 | ₩114,258 | ₩114,498 | -1.27% | 63.5만 |
|---|
| 2026.05.14 | ₩118,039 | ₩118,801 | ₩115,981 | ₩117,344 | -0.59% | 32.5만 |
|---|
| 2026.05.13 | ₩116,930 | ₩118,854 | ₩115,246 | ₩117,237 | +0.26% | 36.4만 |
|---|
| 2026.05.12 | ₩117,585 | ₩118,921 | ₩115,460 | ₩118,427 | +0.72% | 43.6만 |
|---|
| 2026.05.11 | ₩120,738 | ₩120,925 | ₩117,758 | ₩118,052 | -2.22% | 52만 |
|---|
| 2026.05.08 | ₩119,375 | ₩121,152 | ₩117,464 | ₩120,979 | +1.34% | 50.2만 |
|---|
| 2026.05.07 | ₩116,756 | ₩119,856 | ₩116,249 | ₩118,467 | +1.46% | 74.8만 |
|---|
| 2026.05.06 | ₩113,937 | ₩118,320 | ₩113,937 | ₩116,342 | +2.11% | 130.1만 |
|---|
| 2026.05.05 | ₩120,083 | ₩120,351 | ₩116,877 | ₩116,890 | -2.66% | 102.2만 |
|---|
| 2026.05.04 | ₩122,729 | ₩122,729 | ₩119,669 | ₩120,110 | -2.13% | 49.1만 |
|---|
| 2026.05.01 | ₩121,420 | ₩123,598 | ₩120,711 | ₩123,103 | +1.39% | 50.6만 |
|---|
| 2026.04.30 | ₩119,402 | ₩121,473 | ₩119,402 | ₩120,645 | +1.04% | 42.2만 |
|---|
| 2026.04.29 | ₩120,872 | ₩121,540 | ₩118,707 | ₩119,161 | -1.41% | 60.4만 |
|---|
| 2026.04.28 | ₩122,261 | ₩122,261 | ₩121,152 | ₩121,834 | -0.35% | 37.4만 |
|---|
| 2026.04.27 | ₩121,714 | ₩123,598 | ₩120,925 | ₩121,446 | -0.22% | 38.9만 |
|---|
| 2026.04.24 | ₩119,322 | ₩122,301 | ₩118,600 | ₩122,114 | +2.34% | 33.4만 |
|---|
| 2026.04.23 | ₩120,832 | ₩121,246 | ₩118,734 | ₩120,057 | -0.64% | 37.8만 |
|---|
| 2026.04.22 | ₩121,861 | ₩122,662 | ₩119,616 | ₩120,872 | -0.81% | 48.6만 |
|---|
| 2026.04.21 | ₩126,978 | ₩127,967 | ₩120,618 | ₩121,112 | -4.62% | 50.4만 |
|---|
| 2026.04.20 | ₩125,254 | ₩126,350 | ₩124,546 | ₩126,003 | +0.60% | 45만 |
|---|
| 2026.04.17 | ₩124,920 | ₩127,994 | ₩124,119 | ₩126,363 | +1.16% | 62.1만 |
|---|
| 2026.04.16 | ₩122,515 | ₩123,477 | ₩121,754 | ₩122,569 | +0.04% | 40.5만 |
|---|
| 2026.04.15 | ₩124,186 | ₩124,626 | ₩121,981 | ₩122,582 | -1.29% | 47.6만 |
|---|
| 2026.04.14 | ₩124,907 | ₩125,254 | ₩123,304 | ₩123,825 | -0.87% | 47.9만 |
|---|
| 2026.04.13 | ₩121,607 | ₩124,359 | ₩120,845 | ₩124,306 | +2.22% | 42.9만 |
|---|
| 2026.04.10 | ₩121,393 | ₩122,769 | ₩120,431 | ₩122,141 | +0.62% | 42.5만 |
|---|
| 2026.04.09 | ₩121,339 | ₩124,119 | ₩119,990 | ₩122,622 | +1.06% | 123.5만 |
|---|
| 2026.04.08 | ₩123,103 | ₩124,533 | ₩120,792 | ₩122,408 | -0.56% | 62만 |
|---|
| 2026.04.07 | ₩120,324 | ₩120,324 | ₩117,986 | ₩118,186 | -1.78% | 44.4만 |
|---|
| 2026.04.06 | ₩120,311 | ₩121,700 | ₩119,335 | ₩120,765 | +0.38% | 43.7만 |
|---|
| 2026.04.02 | ₩114,578 | ₩121,072 | ₩114,017 | ₩120,391 | +5.07% | 56.5만 |
|---|
| 2026.04.01 | ₩118,520 | ₩118,600 | ₩117,064 | ₩117,184 | -1.13% | 36.6만 |
|---|
| 2026.03.31 | ₩114,859 | ₩117,518 | ₩113,790 | ₩116,783 | +1.68% | 55.6만 |
|---|
| 2026.03.30 | ₩114,805 | ₩115,647 | ₩112,975 | ₩113,443 | -1.19% | 65.2만 |
|---|
| 2026.03.27 | ₩110,463 | ₩116,502 | ₩110,436 | ₩114,204 | +3.39% | 47.7만 |
|---|
| 2026.03.26 | ₩114,111 | ₩116,422 | ₩114,111 | ₩115,500 | +1.22% | 39.6만 |
|---|
| 2026.03.25 | ₩113,736 | ₩115,514 | ₩112,614 | ₩115,487 | +1.54% | 56.3만 |
|---|
| 2026.03.24 | ₩112,333 | ₩113,576 | ₩111,318 | ₩112,641 | +0.27% | 68.9만 |
|---|
| 2026.03.23 | ₩115,794 | ₩117,398 | ₩114,244 | ₩114,244 | -1.34% | 53.7만 |
|---|
| 2026.03.20 | ₩117,064 | ₩117,064 | ₩111,652 | ₩112,841 | -3.61% | 73.5만 |
|---|
| 2026.03.19 | ₩115,540 | ₩118,453 | ₩115,180 | ₩117,625 | +1.80% | 47.2만 |
|---|
| 2026.03.18 | ₩114,966 | ₩118,079 | ₩114,658 | ₩116,529 | +1.36% | 49.1만 |
|---|
| 2026.03.17 | ₩116,382 | ₩117,999 | ₩115,834 | ₩116,716 | +0.29% | 64.4만 |
|---|
| 2026.03.16 | ₩114,779 | ₩117,905 | ₩114,324 | ₩115,554 | +0.68% | 73.2만 |
|---|
| 2026.03.13 | ₩114,071 | ₩115,033 | ₩111,786 | ₩112,427 | -1.44% | 54.2만 |
|---|
| 2026.03.12 | ₩116,382 | ₩117,638 | ₩112,547 | ₩113,055 | -2.86% | 73.2만 |
|---|
| 2026.03.11 | ₩119,055 | ₩119,362 | ₩114,111 | ₩117,117 | -1.63% | 75.2만 |
|---|
| 2026.03.10 | ₩116,917 | ₩120,925 | ₩115,687 | ₩119,709 | +2.39% | 93.3만 |
|---|
| 2026.03.09 | ₩113,563 | ₩116,409 | ₩112,440 | ₩116,262 | +2.38% | 104.4만 |
|---|
| 2026.03.06 | ₩117,785 | ₩117,785 | ₩113,135 | ₩115,180 | -2.21% | 124.2만 |
|---|
| 2026.03.05 | ₩119,696 | ₩122,221 | ₩117,344 | ₩118,293 | -1.17% | 84.9만 |
|---|
| 2026.03.04 | ₩120,123 | ₩122,555 | ₩119,429 | ₩121,152 | +0.86% | 64.6만 |
|---|
| 2026.03.03 | ₩117,384 | ₩120,551 | ₩115,821 | ₩119,936 | +2.17% | 57.7만 |
|---|
| 2026.03.02 | ₩119,375 | ₩122,048 | ₩118,266 | ₩120,765 | +1.16% | 92.9만 |
|---|
| 2026.02.27 | ₩125,188 | ₩125,415 | ₩122,328 | ₩122,836 | -1.88% | 118.9만 |
|---|
| 2026.02.26 | ₩123,932 | ₩125,562 | ₩123,050 | ₩124,172 | +0.19% | 79.1만 |
|---|
| 2026.02.25 | ₩122,261 | ₩124,373 | ₩120,337 | ₩123,918 | +1.36% | 78.5만 |
|---|
| 2026.02.24 | ₩120,698 | ₩122,435 | ₩119,589 | ₩121,861 | +0.96% | 90.4만 |
|---|
| 2026.02.23 | ₩123,237 | ₩123,237 | ₩119,135 | ₩120,698 | -2.06% | 101.6만 |
|---|
| 2026.02.20 | ₩125,588 | ₩126,537 | ₩123,183 | ₩123,237 | -1.87% | 84.9만 |
|---|
| 2026.02.19 | ₩127,833 | ₩128,769 | ₩124,373 | ₩126,043 | -1.40% | 73.6만 |
|---|
| 2026.02.18 | ₩124,693 | ₩129,463 | ₩124,693 | ₩128,354 | +2.94% | 96.7만 |
|---|
| 2026.02.17 | ₩124,667 | ₩126,190 | ₩123,477 | ₩125,442 | +0.62% | 128.9만 |
|---|
| 2026.02.13 | ₩122,048 | ₩125,655 | ₩120,979 | ₩122,943 | +0.73% | 81.8만 |
|---|
| 2026.02.12 | ₩124,800 | ₩124,800 | ₩118,106 | ₩122,248 | -2.04% | 168.8만 |
|---|
| 2026.02.11 | ₩124,934 | ₩126,885 | ₩119,816 | ₩120,792 | -3.32% | 125.2만 |
|---|
| 2026.02.10 | ₩127,807 | ₩130,292 | ₩124,947 | ₩126,203 | -1.25% | 123.4만 |
|---|
| 2026.02.09 | ₩127,740 | ₩129,156 | ₩125,268 | ₩126,684 | -0.83% | 78.1만 |
|---|
| 2026.02.06 | ₩131,134 | ₩133,512 | ₩126,911 | ₩127,740 | -2.59% | 103.7만 |
|---|
| 2026.02.05 | ₩129,971 | ₩130,947 | ₩125,121 | ₩130,305 | +0.26% | 107.6만 |
|---|
| 2026.02.04 | ₩125,228 | ₩128,822 | ₩122,876 | ₩128,381 | +2.52% | 153.4만 |
|---|
| 2026.02.03 | ₩124,386 | ₩125,508 | ₩118,573 | ₩124,466 | +0.06% | 282.8만 |
|---|
| 2026.02.02 | ₩131,321 | ₩132,416 | ₩121,473 | ₩124,359 | -5.30% | 325.5만 |
|---|
| 2026.01.30 | ₩149,653 | ₩149,653 | ₩124,934 | ₩133,512 | -10.79% | 522.7만 |
|---|
| 2026.01.29 | ₩197,302 | ₩200,442 | ₩195,752 | ₩200,028 | +1.38% | 76.4만 |
|---|
| 2026.01.28 | ₩199,774 | ₩201,471 | ₩196,326 | ₩196,393 | -1.69% | 99.9만 |
|---|
| 2026.01.27 | ₩203,248 | ₩203,248 | ₩195,084 | ₩199,707 | -1.74% | 66.4만 |
|---|
| 2026.01.26 | ₩201,538 | ₩204,651 | ₩199,333 | ₩203,047 | +0.75% | 36.4만 |
|---|
| 2026.01.23 | ₩200,816 | ₩202,406 | ₩199,373 | ₩201,618 | +0.40% | 22.2만 |
|---|
| 2026.01.22 | ₩205,359 | ₩205,853 | ₩202,299 | ₩202,660 | -1.31% | 27.1만 |
|---|
| 2026.01.21 | ₩197,729 | ₩203,929 | ₩197,729 | ₩203,502 | +2.92% | 36.2만 |
|---|
| 2026.01.20 | ₩209,087 | ₩210,316 | ₩200,081 | ₩201,177 | -3.78% | 84.5만 |
|---|
| 2026.01.16 | ₩201,671 | ₩214,271 | ₩201,457 | ₩213,069 | +5.65% | 100.3만 |
|---|
| 2026.01.15 | ₩198,919 | ₩204,437 | ₩195,257 | ₩201,364 | +1.23% | 45.7만 |
|---|
| 2026.01.14 | ₩193,200 | ₩197,262 | ₩192,866 | ₩196,914 | +1.92% | 32.8만 |
|---|
| 2026.01.13 | ₩195,712 | ₩195,712 | ₩192,532 | ₩194,536 | -0.60% | 31만 |
|---|
| 2026.01.12 | ₩192,812 | ₩198,197 | ₩192,411 | ₩195,565 | +1.43% | 28.6만 |
|---|
| 2026.01.09 | ₩184,795 | ₩195,992 | ₩183,446 | ₩195,338 | +5.70% | 70.3만 |
|---|
| 2026.01.08 | ₩180,760 | ₩185,530 | ₩179,317 | ₩183,579 | +1.56% | 28.6만 |
|---|
| 2026.01.07 | ₩180,880 | ₩183,085 | ₩177,593 | ₩182,096 | +0.67% | 43.8만 |
|---|
| 2026.01.06 | ₩178,542 | ₩181,121 | ₩176,030 | ₩180,399 | +1.04% | 25.9만 |
|---|
| 2026.01.05 | ₩175,081 | ₩180,172 | ₩172,863 | ₩179,397 | +2.47% | 27.7만 |
|---|
| 2026.01.02 | ₩175,789 | ₩177,165 | ₩173,772 | ₩175,722 | -0.04% | 26.2만 |
|---|
| 2025.12.31 | ₩177,713 | ₩178,395 | ₩175,963 | ₩176,163 | -0.87% | 24.2만 |
|---|
| 2025.12.30 | ₩177,927 | ₩180,265 | ₩177,366 | ₩178,061 | +0.08% | 12.8만 |
|---|
| 2025.12.29 | ₩179,090 | ₩179,384 | ₩177,112 | ₩178,408 | -0.38% | 23.5만 |
|---|
| 2025.12.26 | ₩179,544 | ₩179,544 | ₩177,687 | ₩178,902 | -0.36% | 16.8만 |
|---|
| 2025.12.24 | ₩177,620 | ₩179,731 | ₩176,511 | ₩179,023 | +0.79% | 9만 |
|---|
| 2025.12.23 | ₩180,105 | ₩180,105 | ₩177,687 | ₩177,874 | -1.24% | 18.8만 |
|---|
| 2025.12.22 | ₩178,902 | ₩180,025 | ₩177,753 | ₩179,998 | +0.61% | 25.8만 |
|---|
| 2025.12.19 | ₩180,653 | ₩183,766 | ₩178,755 | ₩179,878 | -0.43% | 60.7만 |
|---|
| 2025.12.18 | ₩177,633 | ₩178,328 | ₩175,428 | ₩176,925 | -0.40% | 42만 |
|---|
| 2025.12.17 | ₩173,518 | ₩177,059 | ₩169,202 | ₩173,959 | +0.25% | 31만 |
|---|
| 2025.12.16 | ₩174,800 | ₩175,014 | ₩171,727 | ₩174,293 | -0.29% | 32.4만 |
|---|
| 2025.12.15 | ₩175,295 | ₩175,295 | ₩172,475 | ₩174,346 | -0.54% | 28.7만 |
|---|
| 2025.12.12 | ₩176,618 | ₩176,805 | ₩173,651 | ₩174,346 | -1.29% | 38.3만 |
|---|
| 2025.12.11 | ₩175,562 | ₩178,395 | ₩175,415 | ₩176,137 | +0.33% | 34.5만 |
|---|
| 2025.12.10 | ₩172,489 | ₩176,444 | ₩171,006 | ₩175,028 | +1.47% | 36.7만 |
|---|
| 2025.12.09 | ₩173,691 | ₩173,691 | ₩170,819 | ₩171,660 | -1.17% | 30.1만 |
|---|
| 2025.12.08 | ₩175,241 | ₩175,241 | ₩171,847 | ₩172,422 | -1.61% | 22.9만 |
|---|
| 2025.12.05 | ₩176,070 | ₩178,488 | ₩174,025 | ₩174,921 | -0.65% | 38.3만 |
|---|
| 2025.12.04 | ₩178,315 | ₩181,254 | ₩176,711 | ₩177,152 | -0.65% | 38.8만 |
|---|
| 2025.12.03 | ₩177,486 | ₩181,495 | ₩175,896 | ₩178,862 | +0.78% | 31.9만 |
|---|
| 2025.12.02 | ₩180,640 | ₩180,640 | ₩176,070 | ₩176,137 | -2.49% | 38.8만 |
|---|
| 2025.12.01 | ₩178,769 | ₩180,359 | ₩177,112 | ₩179,170 | +0.22% | 34만 |
|---|
| 2025.11.28 | ₩180,078 | ₩182,550 | ₩179,156 | ₩179,811 | -0.15% | 16.5만 |
|---|
| 2025.11.26 | ₩177,606 | ₩182,363 | ₩176,270 | ₩181,802 | +2.36% | 35.3만 |
|---|
| 2025.11.25 | ₩174,293 | ₩179,384 | ₩172,596 | ₩178,622 | +2.48% | 57.9만 |
|---|
| 2025.11.24 | ₩170,177 | ₩172,155 | ₩168,881 | ₩170,605 | +0.25% | 46.5만 |
|---|
| 2025.11.21 | ₩168,026 | ₩171,527 | ₩167,104 | ₩168,707 | +0.41% | 61만 |
|---|
| 2025.11.20 | ₩167,799 | ₩169,750 | ₩165,567 | ₩165,607 | -1.31% | 33.7만 |
|---|
| 2025.11.19 | ₩166,797 | ₩167,852 | ₩165,781 | ₩166,396 | -0.24% | 22.2만 |
|---|
| 2025.11.18 | ₩165,728 | ₩167,572 | ₩164,886 | ₩166,930 | +0.73% | 24.3만 |
|---|
| 2025.11.17 | ₩170,738 | ₩170,738 | ₩165,594 | ₩166,316 | -2.59% | 26.8만 |
|---|
| 2025.11.14 | ₩170,164 | ₩171,019 | ₩167,665 | ₩169,723 | -0.26% | 34.6만 |
|---|
| 2025.11.13 | ₩171,954 | ₩172,729 | ₩168,587 | ₩169,750 | -1.28% | 22.6만 |
|---|
| 2025.11.12 | ₩172,195 | ₩174,079 | ₩171,887 | ₩172,569 | +0.22% | 17.8만 |
|---|
| 2025.11.11 | ₩171,914 | ₩174,440 | ₩169,335 | ₩173,037 | +0.65% | 24.4만 |
|---|
| 2025.11.10 | ₩169,015 | ₩172,048 | ₩168,293 | ₩170,044 | +0.61% | 19.7만 |
|---|
| 2025.11.07 | ₩166,957 | ₩168,814 | ₩164,552 | ₩168,360 | +0.84% | 26.2만 |
|---|
| 2025.11.06 | ₩168,173 | ₩168,173 | ₩163,015 | ₩166,289 | -1.12% | 27.2만 |
|---|
| 2025.11.05 | ₩169,469 | ₩169,469 | ₩166,917 | ₩167,050 | -1.43% | 28.4만 |
|---|
| 2025.11.04 | ₩169,095 | ₩169,776 | ₩166,436 | ₩169,509 | +0.24% | 28.9만 |
|---|
| 2025.11.03 | ₩166,102 | ₩169,603 | ₩164,512 | ₩169,482 | +2.04% | 24.9만 |
|---|
| 2025.10.31 | ₩166,476 | ₩168,520 | ₩166,048 | ₩168,106 | +0.98% | 19.7만 |
|---|
| 2025.10.30 | ₩168,240 | ₩171,166 | ₩166,690 | ₩167,425 | -0.48% | 19.8만 |
|---|
| 2025.10.29 | ₩171,901 | ₩173,598 | ₩166,823 | ₩168,507 | -1.97% | 32.8만 |
|---|
| 2025.10.28 | ₩176,284 | ₩177,139 | ₩171,941 | ₩173,959 | -1.32% | 36.8만 |
|---|
| 2025.10.27 | ₩176,457 | ₩179,049 | ₩174,961 | ₩177,660 | +0.68% | 35.3만 |
|---|
| 2025.10.24 | ₩173,705 | ₩179,156 | ₩171,861 | ₩177,272 | +2.05% | 61.9만 |
|---|
| 2025.10.23 | ₩172,636 | ₩173,838 | ₩168,908 | ₩171,767 | -0.50% | 64.1만 |
|---|
| 2025.10.22 | ₩174,065 | ₩179,798 | ₩167,117 | ₩173,130 | -0.54% | 112.8만 |
|---|
| 2025.10.21 | ₩160,637 | ₩164,325 | ₩156,481 | ₩161,559 | +0.57% | 41.9만 |
|---|
| 2025.10.20 | ₩161,799 | ₩162,948 | ₩160,289 | ₩162,213 | +0.26% | 23.9만 |
|---|
| 2025.10.17 | ₩156,628 | ₩160,410 | ₩155,198 | ₩160,356 | +2.38% | 33.4만 |
|---|
| 2025.10.16 | ₩158,365 | ₩158,579 | ₩155,973 | ₩156,909 | -0.92% | 29.1만 |
|---|
| 2025.10.15 | ₩160,343 | ₩161,853 | ₩158,753 | ₩158,806 | -0.96% | 24.2만 |
|---|
| 2025.10.14 | ₩155,760 | ₩160,944 | ₩153,902 | ₩159,942 | +2.69% | 40만 |
|---|
| 2025.10.13 | ₩156,548 | ₩157,310 | ₩154,477 | ₩156,134 | -0.26% | 26.4만 |
|---|
| 2025.10.10 | ₩155,639 | ₩158,325 | ₩153,167 | ₩156,481 | +0.54% | 47만 |
|---|