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 | ₩81,362 | ₩81,616 | ₩78,971 | ₩80,013 | -1.66% | 69.1만 |
| 2026.10.08 | ₩82,070 | ₩82,378 | ₩79,359 | ₩81,937 | -0.16% | 95.3만 |
| 2026.10.07 | ₩82,899 | ₩83,099 | ₩80,280 | ₩81,362 | -1.85% | 69.2만 |
| 2026.10.06 | ₩85,717 | ₩85,717 | ₩82,471 | ₩83,834 | -2.20% | 67.8만 |
| 2026.10.05 | ₩83,874 | ₩84,595 | ₩81,496 | ₩84,087 | +0.25% | 60만 |
| 2026.10.02 | ₩83,994 | ₩85,690 | ₩81,429 | ₩82,818 | -1.40% | 71.2만 |
| 2026.10.01 | ₩82,391 | ₩83,687 | ₩81,202 | ₩82,752 | +0.44% | 84.1만 |
| 2026.09.30 | ₩85,263 | ₩85,477 | ₩82,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,444 |
| -3.31% |
| 62.6만 |
| 2026.09.29 | ₩85,156 | ₩86,144 | ₩84,194 | ₩84,969 | -0.22% | 58만 |
|---|
| 2026.09.28 | ₩86,559 | ₩86,786 | ₩84,461 | ₩85,036 | -1.76% | 45.1만 |
|---|
| 2026.09.25 | ₩87,120 | ₩88,308 | ₩86,772 | ₩87,440 | +0.37% | 41.2만 |
|---|
| 2026.09.24 | ₩87,707 | ₩87,761 | ₩86,251 | ₩87,173 | -0.61% | 76.2만 |
|---|
| 2026.09.23 | ₩88,829 | ₩88,950 | ₩86,986 | ₩87,641 | -1.34% | 80.9만 |
|---|
| 2026.09.22 | ₩90,125 | ₩90,472 | ₩88,415 | ₩89,444 | -0.76% | 46.4만 |
|---|
| 2026.09.21 | ₩88,736 | ₩89,591 | ₩88,135 | ₩88,963 | +0.26% | 46.8만 |
|---|
| 2026.09.18 | ₩88,375 | ₩89,644 | ₩87,894 | ₩88,642 | +0.30% | 74.3만 |
|---|
| 2026.09.17 | ₩88,896 | ₩89,992 | ₩88,242 | ₩88,843 | -0.06% | 58.8만 |
|---|
| 2026.09.16 | ₩90,179 | ₩91,127 | ₩86,866 | ₩88,095 | -2.31% | 98.2만 |
|---|
| 2026.09.15 | ₩92,409 | ₩92,436 | ₩90,219 | ₩90,900 | -1.63% | 103.6만 |
|---|
| 2026.09.14 | ₩93,518 | ₩94,587 | ₩92,089 | ₩92,129 | -1.49% | 44.3만 |
|---|
| 2026.09.11 | ₩94,400 | ₩95,468 | ₩93,505 | ₩93,985 | -0.44% | 33만 |
|---|
| 2026.09.10 | ₩93,558 | ₩96,377 | ₩92,329 | ₩93,251 | -0.33% | 46만 |
|---|
| 2026.09.09 | ₩95,882 | ₩96,323 | ₩94,413 | ₩94,720 | -1.21% | 40.3만 |
|---|
| 2026.09.08 | ₩96,804 | ₩97,926 | ₩96,096 | ₩96,230 | -0.59% | 71.6만 |
|---|
| 2026.09.04 | ₩96,791 | ₩98,514 | ₩96,791 | ₩97,899 | +1.15% | 45.7만 |
|---|
| 2026.09.03 | ₩97,712 | ₩98,808 | ₩97,044 | ₩97,819 | +0.11% | 41.6만 |
|---|
| 2026.09.02 | ₩94,974 | ₩97,766 | ₩94,974 | ₩96,417 | +1.52% | 56.6만 |
|---|
| 2026.09.01 | ₩96,737 | ₩97,338 | ₩94,400 | ₩94,547 | -2.26% | 61.4만 |
|---|
| 2026.08.31 | ₩97,499 | ₩98,581 | ₩96,483 | ₩97,659 | +0.16% | 59.2만 |
|---|
| 2026.08.28 | ₩99,275 | ₩99,516 | ₩97,886 | ₩98,020 | -1.26% | 39.4만 |
|---|
| 2026.08.27 | ₩96,964 | ₩98,821 | ₩96,310 | ₩98,300 | +1.38% | 45.6만 |
|---|
| 2026.08.26 | ₩99,048 | ₩99,048 | ₩97,258 | ₩97,378 | -1.69% | 41.6만 |
|---|
| 2026.08.25 | ₩101,052 | ₩101,386 | ₩98,033 | ₩99,061 | -1.97% | 50.8만 |
|---|
| 2026.08.24 | ₩100,958 | ₩101,519 | ₩100,197 | ₩100,424 | -0.53% | 33.8만 |
|---|
| 2026.08.21 | ₩101,546 | ₩101,867 | ₩99,823 | ₩100,304 | -1.22% | 34.9만 |
|---|
| 2026.08.20 | ₩101,639 | ₩101,893 | ₩99,916 | ₩101,172 | -0.46% | 40.7만 |
|---|
| 2026.08.19 | ₩101,960 | ₩105,446 | ₩101,720 | ₩102,641 | +0.67% | 48.4만 |
|---|
| 2026.08.18 | ₩102,721 | ₩102,908 | ₩100,504 | ₩100,584 | -2.08% | 39.4만 |
|---|
| 2026.08.17 | ₩103,536 | ₩103,536 | ₩101,559 | ₩101,933 | -1.55% | 25.1만 |
|---|
| 2026.08.14 | ₩106,074 | ₩106,435 | ₩103,857 | ₩104,231 | -1.74% | 33.5만 |
|---|
| 2026.08.13 | ₩103,817 | ₩107,370 | ₩103,523 | ₩106,168 | +2.26% | 48.9만 |
|---|
| 2026.08.12 | ₩102,975 | ₩103,924 | ₩101,025 | ₩102,828 | -0.14% | 55.7만 |
|---|
| 2026.08.11 | ₩102,227 | ₩102,481 | ₩100,330 | ₩102,307 | +0.08% | 45.1만 |
|---|
| 2026.08.10 | ₩102,641 | ₩102,975 | ₩99,622 | ₩101,319 | -1.29% | 116.5만 |
|---|
| 2026.08.07 | ₩102,748 | ₩104,177 | ₩102,241 | ₩103,403 | +0.64% | 125.1만 |
|---|
| 2026.08.06 | ₩100,357 | ₩103,149 | ₩98,728 | ₩102,882 | +2.52% | 52.3만 |
|---|
| 2026.08.05 | ₩103,523 | ₩103,657 | ₩99,783 | ₩101,372 | -2.08% | 62.6만 |
|---|
| 2026.08.04 | ₩101,639 | ₩104,218 | ₩101,639 | ₩102,842 | +1.18% | 77.9만 |
|---|
| 2026.08.03 | ₩101,559 | ₩102,428 | ₩101,279 | ₩102,054 | +0.49% | 83.1만 |
|---|
| 2026.07.31 | ₩101,132 | ₩101,666 | ₩99,462 | ₩100,731 | -0.40% | 106.6만 |
|---|
| 2026.07.30 | ₩103,817 | ₩103,897 | ₩95,749 | ₩101,346 | -2.38% | 242.7만 |
|---|
| 2026.07.29 | ₩112,753 | ₩117,161 | ₩112,339 | ₩114,931 | +1.93% | 62만 |
|---|
| 2026.07.28 | ₩113,688 | ₩115,411 | ₩113,328 | ₩114,476 | +0.69% | 45.7만 |
|---|
| 2026.07.27 | ₩113,955 | ₩115,184 | ₩111,711 | ₩112,833 | -0.98% | 54.8만 |
|---|
| 2026.07.24 | ₩110,937 | ₩114,303 | ₩110,095 | ₩112,673 | +1.57% | 31.9만 |
|---|
| 2026.07.23 | ₩113,621 | ₩113,621 | ₩109,360 | ₩110,349 | -2.88% | 59.8만 |
|---|
| 2026.07.22 | ₩112,419 | ₩113,595 | ₩111,644 | ₩113,127 | +0.63% | 29.7만 |
|---|
| 2026.07.21 | ₩112,686 | ₩112,686 | ₩109,641 | ₩112,192 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩114,102 | ₩114,102 | ₩110,576 | ₩111,644 | -2.15% | 53.9만 |
|---|
| 2026.07.17 | ₩115,184 | ₩116,694 | ₩113,328 | ₩113,929 | -1.09% | 36만 |
|---|
| 2026.07.16 | ₩114,637 | ₩116,734 | ₩113,782 | ₩115,972 | +1.17% | 40.3만 |
|---|
| 2026.07.15 | ₩111,885 | ₩114,703 | ₩111,284 | ₩113,515 | +1.46% | 58.5만 |
|---|
| 2026.07.14 | ₩110,335 | ₩111,538 | ₩109,267 | ₩110,750 | +0.38% | 26.9만 |
|---|
| 2026.07.13 | ₩110,068 | ₩111,043 | ₩108,746 | ₩108,839 | -1.12% | 44.8만 |
|---|
| 2026.07.10 | ₩110,229 | ₩110,790 | ₩108,572 | ₩110,001 | -0.21% | 24.9만 |
|---|
| 2026.07.09 | ₩108,465 | ₩109,774 | ₩107,570 | ₩109,454 | +0.91% | 39.5만 |
|---|
| 2026.07.08 | ₩107,263 | ₩109,267 | ₩106,395 | ₩108,091 | +0.77% | 51.4만 |
|---|
| 2026.07.07 | ₩109,868 | ₩110,709 | ₩107,130 | ₩108,345 | -1.39% | 60.3만 |
|---|
| 2026.07.06 | ₩111,658 | ₩111,872 | ₩109,280 | ₩111,872 | +0.19% | 53.8만 |
|---|
| 2026.07.02 | ₩112,873 | ₩115,879 | ₩109,694 | ₩111,498 | -1.22% | 54.8만 |
|---|
| 2026.07.01 | ₩116,066 | ₩117,228 | ₩113,047 | ₩113,314 | -2.37% | 52.6만 |
|---|
| 2026.06.30 | ₩115,051 | ₩116,881 | ₩114,556 | ₩116,346 | +1.13% | 83.7만 |
|---|
| 2026.06.29 | ₩114,837 | ₩116,360 | ₩112,753 | ₩115,077 | +0.21% | 64.6만 |
|---|
| 2026.06.26 | ₩112,967 | ₩115,345 | ₩111,297 | ₩114,984 | +1.79% | 127.1만 |
|---|
| 2026.06.25 | ₩112,206 | ₩113,849 | ₩110,896 | ₩112,606 | +0.36% | 40.4만 |
|---|
| 2026.06.24 | ₩107,811 | ₩111,845 | ₩107,811 | ₩111,337 | +3.27% | 68만 |
|---|
| 2026.06.23 | ₩106,916 | ₩108,372 | ₩106,448 | ₩107,183 | +0.25% | 61.9만 |
|---|
| 2026.06.22 | ₩109,147 | ₩111,190 | ₩105,967 | ₩106,609 | -2.33% | 46.4만 |
|---|
| 2026.06.18 | ₩109,240 | ₩111,177 | ₩109,240 | ₩110,042 | +0.73% | 52만 |
|---|
| 2026.06.17 | ₩112,085 | ₩114,597 | ₩107,797 | ₩108,465 | -3.23% | 69만 |
|---|
| 2026.06.16 | ₩109,921 | ₩111,925 | ₩109,534 | ₩111,671 | +1.59% | 62.8만 |
|---|
| 2026.06.15 | ₩110,669 | ₩113,007 | ₩109,774 | ₩110,082 | -0.53% | 54만 |
|---|
| 2026.06.12 | ₩107,891 | ₩109,801 | ₩106,889 | ₩109,080 | +1.10% | 30.7만 |
|---|
| 2026.06.11 | ₩107,410 | ₩108,292 | ₩103,750 | ₩107,771 | +0.34% | 58.5만 |
|---|
| 2026.06.10 | ₩108,920 | ₩110,055 | ₩106,769 | ₩106,969 | -1.79% | 30.6만 |
|---|
| 2026.06.09 | ₩107,156 | ₩110,923 | ₩107,156 | ₩109,213 | +1.92% | 43.5만 |
|---|
| 2026.06.08 | ₩108,532 | ₩108,719 | ₩105,273 | ₩106,275 | -2.08% | 43만 |
|---|
| 2026.06.05 | ₩108,706 | ₩110,482 | ₩107,811 | ₩108,519 | -0.17% | 39.6만 |
|---|
| 2026.06.04 | ₩108,399 | ₩109,708 | ₩108,265 | ₩108,906 | +0.47% | 63.8만 |
|---|
| 2026.06.03 | ₩111,110 | ₩112,553 | ₩107,357 | ₩107,664 | -3.10% | 82.7만 |
|---|
| 2026.06.02 | ₩109,507 | ₩112,713 | ₩109,227 | ₩112,259 | +2.51% | 76.5만 |
|---|
| 2026.06.01 | ₩111,538 | ₩111,845 | ₩109,855 | ₩110,188 | -1.21% | 67.1만 |
|---|
| 2026.05.29 | ₩115,118 | ₩115,371 | ₩111,992 | ₩112,032 | -2.68% | 96.6만 |
|---|
| 2026.05.28 | ₩115,665 | ₩116,680 | ₩113,862 | ₩115,385 | -0.24% | 45만 |
|---|
| 2026.05.27 | ₩115,999 | ₩116,774 | ₩115,238 | ₩116,734 | +0.63% | 53.5만 |
|---|
| 2026.05.26 | ₩115,545 | ₩116,213 | ₩114,169 | ₩115,037 | -0.44% | 41.1만 |
|---|
| 2026.05.22 | ₩116,053 | ₩116,320 | ₩114,383 | ₩114,717 | -1.15% | 44.5만 |
|---|
| 2026.05.21 | ₩114,890 | ₩116,921 | ₩113,114 | ₩116,240 | +1.17% | 55.6만 |
|---|
| 2026.05.20 | ₩113,635 | ₩116,413 | ₩112,032 | ₩116,333 | +2.37% | 46.4만 |
|---|
| 2026.05.19 | ₩114,944 | ₩114,944 | ₩112,433 | ₩112,793 | -1.87% | 54.3만 |
|---|
| 2026.05.18 | ₩114,944 | ₩116,199 | ₩114,209 | ₩115,505 | +0.49% | 37.7만 |
|---|
| 2026.05.15 | ₩115,932 | ₩117,362 | ₩114,223 | ₩114,463 | -1.27% | 63.5만 |
|---|
| 2026.05.14 | ₩118,003 | ₩118,764 | ₩115,946 | ₩117,308 | -0.59% | 32.5만 |
|---|
| 2026.05.13 | ₩116,894 | ₩118,818 | ₩115,211 | ₩117,201 | +0.26% | 36.4만 |
|---|
| 2026.05.12 | ₩117,549 | ₩118,884 | ₩115,425 | ₩118,390 | +0.72% | 43.6만 |
|---|
| 2026.05.11 | ₩120,701 | ₩120,888 | ₩117,722 | ₩118,016 | -2.22% | 52만 |
|---|
| 2026.05.08 | ₩119,339 | ₩121,115 | ₩117,428 | ₩120,942 | +1.34% | 50.2만 |
|---|
| 2026.05.07 | ₩116,720 | ₩119,819 | ₩116,213 | ₩118,430 | +1.46% | 74.8만 |
|---|
| 2026.05.06 | ₩113,902 | ₩118,283 | ₩113,902 | ₩116,306 | +2.11% | 130.1만 |
|---|
| 2026.05.05 | ₩120,047 | ₩120,314 | ₩116,841 | ₩116,854 | -2.66% | 102.2만 |
|---|
| 2026.05.04 | ₩122,691 | ₩122,691 | ₩119,632 | ₩120,073 | -2.13% | 49.1만 |
|---|
| 2026.05.01 | ₩121,382 | ₩123,560 | ₩120,674 | ₩123,065 | +1.39% | 50.6만 |
|---|
| 2026.04.30 | ₩119,365 | ₩121,436 | ₩119,365 | ₩120,608 | +1.04% | 42.2만 |
|---|
| 2026.04.29 | ₩120,835 | ₩121,503 | ₩118,671 | ₩119,125 | -1.41% | 60.4만 |
|---|
| 2026.04.28 | ₩122,224 | ₩122,224 | ₩121,115 | ₩121,796 | -0.35% | 37.4만 |
|---|
| 2026.04.27 | ₩121,676 | ₩123,560 | ₩120,888 | ₩121,409 | -0.22% | 38.9만 |
|---|
| 2026.04.24 | ₩119,285 | ₩122,264 | ₩118,564 | ₩122,077 | +2.34% | 33.4만 |
|---|
| 2026.04.23 | ₩120,795 | ₩121,209 | ₩118,697 | ₩120,020 | -0.64% | 37.8만 |
|---|
| 2026.04.22 | ₩121,823 | ₩122,625 | ₩119,579 | ₩120,835 | -0.81% | 48.6만 |
|---|
| 2026.04.21 | ₩126,939 | ₩127,928 | ₩120,581 | ₩121,075 | -4.62% | 50.4만 |
|---|
| 2026.04.20 | ₩125,216 | ₩126,311 | ₩124,508 | ₩125,964 | +0.60% | 45만 |
|---|
| 2026.04.17 | ₩124,882 | ₩127,954 | ₩124,081 | ₩126,325 | +1.16% | 62.1만 |
|---|
| 2026.04.16 | ₩122,478 | ₩123,439 | ₩121,716 | ₩122,531 | +0.04% | 40.5만 |
|---|
| 2026.04.15 | ₩124,147 | ₩124,588 | ₩121,943 | ₩122,544 | -1.29% | 47.6만 |
|---|
| 2026.04.14 | ₩124,869 | ₩125,216 | ₩123,266 | ₩123,787 | -0.87% | 47.9만 |
|---|
| 2026.04.13 | ₩121,569 | ₩124,321 | ₩120,808 | ₩124,268 | +2.22% | 42.9만 |
|---|
| 2026.04.10 | ₩121,356 | ₩122,731 | ₩120,394 | ₩122,104 | +0.62% | 42.5만 |
|---|
| 2026.04.09 | ₩121,302 | ₩124,081 | ₩119,953 | ₩122,585 | +1.06% | 123.5만 |
|---|
| 2026.04.08 | ₩123,065 | ₩124,495 | ₩120,755 | ₩122,371 | -0.56% | 62만 |
|---|
| 2026.04.07 | ₩120,287 | ₩120,287 | ₩117,949 | ₩118,150 | -1.78% | 44.4만 |
|---|
| 2026.04.06 | ₩120,274 | ₩121,663 | ₩119,299 | ₩120,728 | +0.38% | 43.7만 |
|---|
| 2026.04.02 | ₩114,543 | ₩121,035 | ₩113,982 | ₩120,354 | +5.07% | 56.5만 |
|---|
| 2026.04.01 | ₩118,484 | ₩118,564 | ₩117,028 | ₩117,148 | -1.13% | 36.6만 |
|---|
| 2026.03.31 | ₩114,824 | ₩117,482 | ₩113,755 | ₩116,747 | +1.68% | 55.6만 |
|---|
| 2026.03.30 | ₩114,770 | ₩115,612 | ₩112,940 | ₩113,408 | -1.19% | 65.2만 |
|---|
| 2026.03.27 | ₩110,429 | ₩116,467 | ₩110,402 | ₩114,169 | +3.39% | 47.7만 |
|---|
| 2026.03.26 | ₩114,076 | ₩116,387 | ₩114,076 | ₩115,465 | +1.22% | 39.6만 |
|---|
| 2026.03.25 | ₩113,702 | ₩115,478 | ₩112,580 | ₩115,451 | +1.54% | 56.3만 |
|---|
| 2026.03.24 | ₩112,299 | ₩113,541 | ₩111,284 | ₩112,606 | +0.27% | 68.9만 |
|---|
| 2026.03.23 | ₩115,759 | ₩117,362 | ₩114,209 | ₩114,209 | -1.34% | 53.7만 |
|---|
| 2026.03.20 | ₩117,028 | ₩117,028 | ₩111,618 | ₩112,807 | -3.61% | 73.5만 |
|---|
| 2026.03.19 | ₩115,505 | ₩118,417 | ₩115,144 | ₩117,589 | +1.80% | 47.2만 |
|---|
| 2026.03.18 | ₩114,931 | ₩118,043 | ₩114,623 | ₩116,493 | +1.36% | 49.1만 |
|---|
| 2026.03.17 | ₩116,346 | ₩117,963 | ₩115,799 | ₩116,680 | +0.29% | 64.4만 |
|---|
| 2026.03.16 | ₩114,744 | ₩117,869 | ₩114,289 | ₩115,518 | +0.68% | 73.2만 |
|---|
| 2026.03.13 | ₩114,036 | ₩114,997 | ₩111,751 | ₩112,393 | -1.44% | 54.2만 |
|---|
| 2026.03.12 | ₩116,346 | ₩117,602 | ₩112,513 | ₩113,020 | -2.86% | 73.2만 |
|---|
| 2026.03.11 | ₩119,018 | ₩119,325 | ₩114,076 | ₩117,081 | -1.63% | 75.2만 |
|---|
| 2026.03.10 | ₩116,881 | ₩120,888 | ₩115,652 | ₩119,673 | +2.39% | 93.3만 |
|---|
| 2026.03.09 | ₩113,528 | ₩116,373 | ₩112,406 | ₩116,226 | +2.38% | 104.4만 |
|---|
| 2026.03.06 | ₩117,749 | ₩117,749 | ₩113,100 | ₩115,144 | -2.21% | 124.2만 |
|---|
| 2026.03.05 | ₩119,659 | ₩122,184 | ₩117,308 | ₩118,257 | -1.17% | 84.9만 |
|---|
| 2026.03.04 | ₩120,087 | ₩122,518 | ₩119,392 | ₩121,115 | +0.86% | 64.6만 |
|---|
| 2026.03.03 | ₩117,348 | ₩120,514 | ₩115,785 | ₩119,900 | +2.17% | 57.7만 |
|---|
| 2026.03.02 | ₩119,339 | ₩122,010 | ₩118,230 | ₩120,728 | +1.16% | 92.9만 |
|---|
| 2026.02.27 | ₩125,149 | ₩125,376 | ₩122,291 | ₩122,798 | -1.88% | 118.9만 |
|---|
| 2026.02.26 | ₩123,894 | ₩125,523 | ₩123,012 | ₩124,134 | +0.19% | 79.1만 |
|---|
| 2026.02.25 | ₩122,224 | ₩124,334 | ₩120,300 | ₩123,880 | +1.36% | 78.5만 |
|---|
| 2026.02.24 | ₩120,661 | ₩122,398 | ₩119,552 | ₩121,823 | +0.96% | 90.4만 |
|---|
| 2026.02.23 | ₩123,199 | ₩123,199 | ₩119,098 | ₩120,661 | -2.06% | 101.6만 |
|---|
| 2026.02.20 | ₩125,550 | ₩126,498 | ₩123,146 | ₩123,199 | -1.87% | 84.9만 |
|---|
| 2026.02.19 | ₩127,794 | ₩128,729 | ₩124,334 | ₩126,004 | -1.40% | 73.6만 |
|---|
| 2026.02.18 | ₩124,655 | ₩129,424 | ₩124,655 | ₩128,315 | +2.94% | 96.7만 |
|---|
| 2026.02.17 | ₩124,628 | ₩126,151 | ₩123,439 | ₩125,403 | +0.62% | 128.9만 |
|---|
| 2026.02.13 | ₩122,010 | ₩125,617 | ₩120,942 | ₩122,905 | +0.73% | 81.8만 |
|---|
| 2026.02.12 | ₩124,762 | ₩124,762 | ₩118,070 | ₩122,211 | -2.04% | 168.8만 |
|---|
| 2026.02.11 | ₩124,895 | ₩126,846 | ₩119,779 | ₩120,755 | -3.32% | 125.2만 |
|---|
| 2026.02.10 | ₩127,767 | ₩130,252 | ₩124,909 | ₩126,164 | -1.25% | 123.4만 |
|---|
| 2026.02.09 | ₩127,701 | ₩129,116 | ₩125,229 | ₩126,645 | -0.83% | 78.1만 |
|---|
| 2026.02.06 | ₩131,093 | ₩133,471 | ₩126,872 | ₩127,701 | -2.59% | 103.7만 |
|---|
| 2026.02.05 | ₩129,931 | ₩130,906 | ₩125,082 | ₩130,265 | +0.26% | 107.6만 |
|---|
| 2026.02.04 | ₩125,189 | ₩128,783 | ₩122,838 | ₩128,342 | +2.52% | 153.4만 |
|---|
| 2026.02.03 | ₩124,348 | ₩125,470 | ₩118,537 | ₩124,428 | +0.06% | 282.8만 |
|---|
| 2026.02.02 | ₩131,280 | ₩132,376 | ₩121,436 | ₩124,321 | -5.30% | 325.5만 |
|---|
| 2026.01.30 | ₩149,607 | ₩149,607 | ₩124,895 | ₩133,471 | -10.79% | 522.7만 |
|---|
| 2026.01.29 | ₩197,241 | ₩200,380 | ₩195,692 | ₩199,966 | +1.38% | 76.4만 |
|---|
| 2026.01.28 | ₩199,712 | ₩201,409 | ₩196,266 | ₩196,333 | -1.69% | 99.9만 |
|---|
| 2026.01.27 | ₩203,185 | ₩203,185 | ₩195,024 | ₩199,646 | -1.74% | 66.4만 |
|---|
| 2026.01.26 | ₩201,476 | ₩204,588 | ₩199,272 | ₩202,985 | +0.75% | 36.4만 |
|---|
| 2026.01.23 | ₩200,754 | ₩202,344 | ₩199,312 | ₩201,556 | +0.40% | 22.2만 |
|---|
| 2026.01.22 | ₩205,296 | ₩205,790 | ₩202,237 | ₩202,598 | -1.31% | 27.1만 |
|---|
| 2026.01.21 | ₩197,669 | ₩203,867 | ₩197,669 | ₩203,439 | +2.92% | 36.2만 |
|---|
| 2026.01.20 | ₩209,023 | ₩210,252 | ₩200,020 | ₩201,115 | -3.78% | 84.5만 |
|---|
| 2026.01.16 | ₩201,609 | ₩214,206 | ₩201,396 | ₩213,003 | +5.65% | 100.3만 |
|---|
| 2026.01.15 | ₩198,858 | ₩204,374 | ₩195,198 | ₩201,302 | +1.23% | 45.7만 |
|---|
| 2026.01.14 | ₩193,140 | ₩197,201 | ₩192,806 | ₩196,854 | +1.92% | 32.8만 |
|---|
| 2026.01.13 | ₩195,652 | ₩195,652 | ₩192,473 | ₩194,476 | -0.60% | 31만 |
|---|
| 2026.01.12 | ₩192,753 | ₩198,136 | ₩192,352 | ₩195,505 | +1.43% | 28.6만 |
|---|
| 2026.01.09 | ₩184,738 | ₩195,932 | ₩183,389 | ₩195,278 | +5.70% | 70.3만 |
|---|
| 2026.01.08 | ₩180,704 | ₩185,473 | ₩179,262 | ₩183,523 | +1.56% | 28.6만 |
|---|
| 2026.01.07 | ₩180,825 | ₩183,029 | ₩177,539 | ₩182,040 | +0.67% | 43.8만 |
|---|
| 2026.01.06 | ₩178,487 | ₩181,065 | ₩175,976 | ₩180,344 | +1.04% | 25.9만 |
|---|
| 2026.01.05 | ₩175,027 | ₩180,117 | ₩172,810 | ₩179,342 | +2.47% | 27.7만 |
|---|
| 2026.01.02 | ₩175,735 | ₩177,111 | ₩173,718 | ₩175,668 | -0.04% | 26.2만 |
|---|
| 2025.12.31 | ₩177,659 | ₩178,340 | ₩175,909 | ₩176,109 | -0.87% | 24.2만 |
|---|
| 2025.12.30 | ₩177,872 | ₩180,210 | ₩177,311 | ₩178,006 | +0.08% | 12.8만 |
|---|
| 2025.12.29 | ₩179,035 | ₩179,328 | ₩177,058 | ₩178,353 | -0.38% | 23.5만 |
|---|
| 2025.12.26 | ₩179,489 | ₩179,489 | ₩177,632 | ₩178,848 | -0.36% | 16.8만 |
|---|
| 2025.12.24 | ₩177,565 | ₩179,676 | ₩176,457 | ₩178,968 | +0.79% | 9만 |
|---|
| 2025.12.23 | ₩180,050 | ₩180,050 | ₩177,632 | ₩177,819 | -1.24% | 18.8만 |
|---|
| 2025.12.22 | ₩178,848 | ₩179,970 | ₩177,699 | ₩179,943 | +0.61% | 25.8만 |
|---|
| 2025.12.19 | ₩180,597 | ₩183,710 | ₩178,701 | ₩179,823 | -0.43% | 60.7만 |
|---|
| 2025.12.18 | ₩177,579 | ₩178,273 | ₩175,375 | ₩176,871 | -0.40% | 42만 |
|---|
| 2025.12.17 | ₩173,464 | ₩177,004 | ₩169,150 | ₩173,905 | +0.25% | 31만 |
|---|
| 2025.12.16 | ₩174,747 | ₩174,960 | ₩171,674 | ₩174,239 | -0.29% | 32.4만 |
|---|
| 2025.12.15 | ₩175,241 | ₩175,241 | ₩172,422 | ₩174,293 | -0.54% | 28.7만 |
|---|
| 2025.12.12 | ₩176,563 | ₩176,750 | ₩173,598 | ₩174,293 | -1.29% | 38.3만 |
|---|
| 2025.12.11 | ₩175,508 | ₩178,340 | ₩175,361 | ₩176,083 | +0.33% | 34.5만 |
|---|
| 2025.12.10 | ₩172,436 | ₩176,390 | ₩170,953 | ₩174,974 | +1.47% | 36.7만 |
|---|
| 2025.12.09 | ₩173,638 | ₩173,638 | ₩170,766 | ₩171,608 | -1.17% | 30.1만 |
|---|
| 2025.12.08 | ₩175,188 | ₩175,188 | ₩171,795 | ₩172,369 | -1.61% | 22.9만 |
|---|
| 2025.12.05 | ₩176,016 | ₩178,433 | ₩173,972 | ₩174,867 | -0.65% | 38.3만 |
|---|
| 2025.12.04 | ₩178,260 | ₩181,199 | ₩176,657 | ₩177,098 | -0.65% | 38.8만 |
|---|
| 2025.12.03 | ₩177,432 | ₩181,439 | ₩175,842 | ₩178,808 | +0.78% | 31.9만 |
|---|
| 2025.12.02 | ₩180,584 | ₩180,584 | ₩176,016 | ₩176,083 | -2.49% | 38.8만 |
|---|
| 2025.12.01 | ₩178,714 | ₩180,304 | ₩177,058 | ₩179,115 | +0.22% | 34만 |
|---|
| 2025.11.28 | ₩180,023 | ₩182,494 | ₩179,101 | ₩179,756 | -0.15% | 16.5만 |
|---|
| 2025.11.26 | ₩177,552 | ₩182,307 | ₩176,216 | ₩181,746 | +2.36% | 35.3만 |
|---|
| 2025.11.25 | ₩174,239 | ₩179,328 | ₩172,543 | ₩178,567 | +2.48% | 57.9만 |
|---|
| 2025.11.24 | ₩170,125 | ₩172,102 | ₩168,829 | ₩170,552 | +0.25% | 46.5만 |
|---|
| 2025.11.21 | ₩167,974 | ₩171,474 | ₩167,053 | ₩168,656 | +0.41% | 61만 |
|---|
| 2025.11.20 | ₩167,747 | ₩169,697 | ₩165,517 | ₩165,557 | -1.31% | 33.7만 |
|---|
| 2025.11.19 | ₩166,745 | ₩167,801 | ₩165,730 | ₩166,345 | -0.24% | 22.2만 |
|---|
| 2025.11.18 | ₩165,677 | ₩167,520 | ₩164,835 | ₩166,879 | +0.73% | 24.3만 |
|---|
| 2025.11.17 | ₩170,686 | ₩170,686 | ₩165,543 | ₩166,265 | -2.59% | 26.8만 |
|---|
| 2025.11.14 | ₩170,112 | ₩170,966 | ₩167,614 | ₩169,671 | -0.26% | 34.6만 |
|---|
| 2025.11.13 | ₩171,902 | ₩172,676 | ₩168,535 | ₩169,697 | -1.28% | 22.6만 |
|---|
| 2025.11.12 | ₩172,142 | ₩174,025 | ₩171,835 | ₩172,516 | +0.22% | 17.8만 |
|---|
| 2025.11.11 | ₩171,861 | ₩174,386 | ₩169,283 | ₩172,984 | +0.65% | 24.4만 |
|---|
| 2025.11.10 | ₩168,963 | ₩171,995 | ₩168,241 | ₩169,991 | +0.61% | 19.7만 |
|---|
| 2025.11.07 | ₩166,906 | ₩168,762 | ₩164,501 | ₩168,308 | +0.84% | 26.2만 |
|---|
| 2025.11.06 | ₩168,121 | ₩168,121 | ₩162,965 | ₩166,238 | -1.12% | 27.2만 |
|---|
| 2025.11.05 | ₩169,417 | ₩169,417 | ₩166,866 | ₩166,999 | -1.43% | 28.4만 |
|---|
| 2025.11.04 | ₩169,043 | ₩169,724 | ₩166,385 | ₩169,457 | +0.24% | 28.9만 |
|---|
| 2025.11.03 | ₩166,051 | ₩169,551 | ₩164,461 | ₩169,430 | +2.04% | 24.9만 |
|---|
| 2025.10.31 | ₩166,425 | ₩168,469 | ₩165,997 | ₩168,054 | +0.98% | 19.7만 |
|---|
| 2025.10.30 | ₩168,188 | ₩171,113 | ₩166,639 | ₩167,373 | -0.48% | 19.8만 |
|---|
| 2025.10.29 | ₩171,848 | ₩173,545 | ₩166,772 | ₩168,455 | -1.97% | 32.8만 |
|---|
| 2025.10.28 | ₩176,229 | ₩177,084 | ₩171,888 | ₩173,905 | -1.32% | 36.8만 |
|---|
| 2025.10.27 | ₩176,403 | ₩178,995 | ₩174,907 | ₩177,605 | +0.68% | 35.3만 |
|---|
| 2025.10.24 | ₩173,651 | ₩179,101 | ₩171,808 | ₩177,218 | +2.05% | 61.9만 |
|---|
| 2025.10.23 | ₩172,583 | ₩173,785 | ₩168,856 | ₩171,715 | -0.50% | 64.1만 |
|---|
| 2025.10.22 | ₩174,012 | ₩179,743 | ₩167,066 | ₩173,077 | -0.54% | 112.8만 |
|---|
| 2025.10.21 | ₩160,587 | ₩164,274 | ₩156,433 | ₩161,509 | +0.57% | 41.9만 |
|---|
| 2025.10.20 | ₩161,750 | ₩162,898 | ₩160,240 | ₩162,164 | +0.26% | 23.9만 |
|---|
| 2025.10.17 | ₩156,580 | ₩160,360 | ₩155,151 | ₩160,307 | +2.38% | 33.4만 |
|---|
| 2025.10.16 | ₩158,317 | ₩158,530 | ₩155,926 | ₩156,861 | -0.92% | 29.1만 |
|---|
| 2025.10.15 | ₩160,294 | ₩161,803 | ₩158,704 | ₩158,757 | -0.96% | 24.2만 |
|---|
| 2025.10.14 | ₩155,712 | ₩160,895 | ₩153,855 | ₩159,893 | +2.69% | 40만 |
|---|
| 2025.10.13 | ₩156,500 | ₩157,261 | ₩154,430 | ₩156,086 | -0.26% | 26.4만 |
|---|
| 2025.10.10 | ₩155,592 | ₩158,277 | ₩153,120 | ₩156,433 | +0.54% | 47만 |
|---|