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 | ₩81,442 | ₩81,696 | ₩79,048 | ₩80,091 | -1.66% | 69.1만 |
| 2026.10.08 | ₩82,150 | ₩82,458 | ₩79,436 | ₩82,016 | -0.16% | 95.3만 |
| 2026.10.07 | ₩82,979 | ₩83,180 | ₩80,359 | ₩81,442 | -1.85% | 69.2만 |
| 2026.10.06 | ₩85,800 | ₩85,800 | ₩82,551 | ₩83,915 | -2.20% | 67.8만 |
| 2026.10.05 | ₩83,955 | ₩84,677 | ₩81,575 | ₩84,169 | +0.25% | 60만 |
| 2026.10.02 | ₩84,076 | ₩85,774 | ₩81,508 | ₩82,899 | -1.40% | 71.2만 |
| 2026.10.01 | ₩82,471 | ₩83,768 | ₩81,281 | ₩82,832 | +0.44% | 84.1만 |
| 2026.09.30 | ₩85,346 | ₩85,560 | ₩82,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,525 |
| -3.31% |
| 62.6만 |
| 2026.09.29 | ₩85,239 | ₩86,228 | ₩84,276 | ₩85,052 | -0.22% | 58만 |
|---|
| 2026.09.28 | ₩86,643 | ₩86,870 | ₩84,544 | ₩85,119 | -1.76% | 45.1만 |
|---|
| 2026.09.25 | ₩87,204 | ₩88,394 | ₩86,857 | ₩87,525 | +0.37% | 41.2만 |
|---|
| 2026.09.24 | ₩87,793 | ₩87,846 | ₩86,335 | ₩87,258 | -0.61% | 76.2만 |
|---|
| 2026.09.23 | ₩88,916 | ₩89,036 | ₩87,071 | ₩87,726 | -1.34% | 80.9만 |
|---|
| 2026.09.22 | ₩90,213 | ₩90,560 | ₩88,501 | ₩89,531 | -0.76% | 46.4만 |
|---|
| 2026.09.21 | ₩88,822 | ₩89,678 | ₩88,221 | ₩89,050 | +0.26% | 46.8만 |
|---|
| 2026.09.18 | ₩88,461 | ₩89,731 | ₩87,980 | ₩88,729 | +0.30% | 74.3만 |
|---|
| 2026.09.17 | ₩88,983 | ₩90,079 | ₩88,328 | ₩88,929 | -0.06% | 58.8만 |
|---|
| 2026.09.16 | ₩90,266 | ₩91,216 | ₩86,950 | ₩88,180 | -2.31% | 98.2만 |
|---|
| 2026.09.15 | ₩92,499 | ₩92,526 | ₩90,306 | ₩90,988 | -1.63% | 103.6만 |
|---|
| 2026.09.14 | ₩93,609 | ₩94,679 | ₩92,178 | ₩92,218 | -1.49% | 44.3만 |
|---|
| 2026.09.11 | ₩94,491 | ₩95,561 | ₩93,596 | ₩94,077 | -0.44% | 33만 |
|---|
| 2026.09.10 | ₩93,649 | ₩96,470 | ₩92,419 | ₩93,342 | -0.33% | 46만 |
|---|
| 2026.09.09 | ₩95,976 | ₩96,417 | ₩94,505 | ₩94,812 | -1.21% | 40.3만 |
|---|
| 2026.09.08 | ₩96,898 | ₩98,021 | ₩96,190 | ₩96,323 | -0.59% | 71.6만 |
|---|
| 2026.09.04 | ₩96,885 | ₩98,610 | ₩96,885 | ₩97,995 | +1.15% | 45.7만 |
|---|
| 2026.09.03 | ₩97,807 | ₩98,904 | ₩97,139 | ₩97,914 | +0.11% | 41.6만 |
|---|
| 2026.09.02 | ₩95,066 | ₩97,861 | ₩95,066 | ₩96,510 | +1.52% | 56.6만 |
|---|
| 2026.09.01 | ₩96,831 | ₩97,433 | ₩94,491 | ₩94,639 | -2.26% | 61.4만 |
|---|
| 2026.08.31 | ₩97,593 | ₩98,677 | ₩96,577 | ₩97,754 | +0.16% | 59.2만 |
|---|
| 2026.08.28 | ₩99,372 | ₩99,612 | ₩97,981 | ₩98,115 | -1.26% | 39.4만 |
|---|
| 2026.08.27 | ₩97,059 | ₩98,917 | ₩96,403 | ₩98,396 | +1.38% | 45.6만 |
|---|
| 2026.08.26 | ₩99,144 | ₩99,144 | ₩97,353 | ₩97,473 | -1.69% | 41.6만 |
|---|
| 2026.08.25 | ₩101,150 | ₩101,484 | ₩98,128 | ₩99,158 | -1.97% | 50.8만 |
|---|
| 2026.08.24 | ₩101,057 | ₩101,618 | ₩100,294 | ₩100,522 | -0.53% | 33.8만 |
|---|
| 2026.08.21 | ₩101,645 | ₩101,966 | ₩99,920 | ₩100,401 | -1.22% | 34.9만 |
|---|
| 2026.08.20 | ₩101,738 | ₩101,992 | ₩100,014 | ₩101,270 | -0.46% | 40.7만 |
|---|
| 2026.08.19 | ₩102,059 | ₩105,549 | ₩101,819 | ₩102,741 | +0.67% | 48.4만 |
|---|
| 2026.08.18 | ₩102,821 | ₩103,009 | ₩100,602 | ₩100,682 | -2.08% | 39.4만 |
|---|
| 2026.08.17 | ₩103,637 | ₩103,637 | ₩101,658 | ₩102,033 | -1.55% | 25.1만 |
|---|
| 2026.08.14 | ₩106,178 | ₩106,539 | ₩103,958 | ₩104,332 | -1.74% | 33.5만 |
|---|
| 2026.08.13 | ₩103,918 | ₩107,474 | ₩103,624 | ₩106,271 | +2.26% | 48.9만 |
|---|
| 2026.08.12 | ₩103,075 | ₩104,025 | ₩101,123 | ₩102,928 | -0.14% | 55.7만 |
|---|
| 2026.08.11 | ₩102,327 | ₩102,581 | ₩100,428 | ₩102,407 | +0.08% | 45.1만 |
|---|
| 2026.08.10 | ₩102,741 | ₩103,075 | ₩99,719 | ₩101,418 | -1.29% | 116.5만 |
|---|
| 2026.08.07 | ₩102,848 | ₩104,279 | ₩102,340 | ₩103,503 | +0.64% | 125.1만 |
|---|
| 2026.08.06 | ₩100,455 | ₩103,249 | ₩98,824 | ₩102,982 | +2.52% | 52.3만 |
|---|
| 2026.08.05 | ₩103,624 | ₩103,757 | ₩99,880 | ₩101,471 | -2.08% | 62.6만 |
|---|
| 2026.08.04 | ₩101,738 | ₩104,319 | ₩101,738 | ₩102,942 | +1.18% | 77.9만 |
|---|
| 2026.08.03 | ₩101,658 | ₩102,527 | ₩101,377 | ₩102,153 | +0.49% | 83.1만 |
|---|
| 2026.07.31 | ₩101,230 | ₩101,765 | ₩99,559 | ₩100,829 | -0.40% | 106.6만 |
|---|
| 2026.07.30 | ₩103,918 | ₩103,998 | ₩95,842 | ₩101,444 | -2.38% | 242.7만 |
|---|
| 2026.07.29 | ₩112,863 | ₩117,275 | ₩112,448 | ₩115,042 | +1.93% | 62만 |
|---|
| 2026.07.28 | ₩113,799 | ₩115,524 | ₩113,438 | ₩114,588 | +0.69% | 45.7만 |
|---|
| 2026.07.27 | ₩114,066 | ₩115,296 | ₩111,820 | ₩112,943 | -0.98% | 54.8만 |
|---|
| 2026.07.24 | ₩111,044 | ₩114,414 | ₩110,202 | ₩112,783 | +1.57% | 31.9만 |
|---|
| 2026.07.23 | ₩113,732 | ₩113,732 | ₩109,467 | ₩110,456 | -2.88% | 59.8만 |
|---|
| 2026.07.22 | ₩112,529 | ₩113,705 | ₩111,753 | ₩113,237 | +0.63% | 29.7만 |
|---|
| 2026.07.21 | ₩112,796 | ₩112,796 | ₩109,748 | ₩112,301 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩114,213 | ₩114,213 | ₩110,683 | ₩111,753 | -2.15% | 53.9만 |
|---|
| 2026.07.17 | ₩115,296 | ₩116,807 | ₩113,438 | ₩114,040 | -1.09% | 36만 |
|---|
| 2026.07.16 | ₩114,748 | ₩116,847 | ₩113,892 | ₩116,085 | +1.17% | 40.3만 |
|---|
| 2026.07.15 | ₩111,994 | ₩114,815 | ₩111,392 | ₩113,625 | +1.46% | 58.5만 |
|---|
| 2026.07.14 | ₩110,443 | ₩111,646 | ₩109,373 | ₩110,857 | +0.38% | 26.9만 |
|---|
| 2026.07.13 | ₩110,175 | ₩111,151 | ₩108,852 | ₩108,945 | -1.12% | 44.8만 |
|---|
| 2026.07.10 | ₩110,336 | ₩110,897 | ₩108,678 | ₩110,109 | -0.21% | 24.9만 |
|---|
| 2026.07.09 | ₩108,571 | ₩109,881 | ₩107,675 | ₩109,560 | +0.91% | 39.5만 |
|---|
| 2026.07.08 | ₩107,368 | ₩109,373 | ₩106,498 | ₩108,197 | +0.77% | 51.4만 |
|---|
| 2026.07.07 | ₩109,975 | ₩110,817 | ₩107,234 | ₩108,451 | -1.39% | 60.3만 |
|---|
| 2026.07.06 | ₩111,767 | ₩111,980 | ₩109,387 | ₩111,980 | +0.19% | 53.8만 |
|---|
| 2026.07.02 | ₩112,983 | ₩115,992 | ₩109,801 | ₩111,606 | -1.22% | 54.8만 |
|---|
| 2026.07.01 | ₩116,179 | ₩117,342 | ₩113,157 | ₩113,424 | -2.37% | 52.6만 |
|---|
| 2026.06.30 | ₩115,163 | ₩116,995 | ₩114,668 | ₩116,460 | +1.13% | 83.7만 |
|---|
| 2026.06.29 | ₩114,949 | ₩116,473 | ₩112,863 | ₩115,189 | +0.21% | 64.6만 |
|---|
| 2026.06.26 | ₩113,077 | ₩115,457 | ₩111,406 | ₩115,096 | +1.79% | 127.1만 |
|---|
| 2026.06.25 | ₩112,315 | ₩113,959 | ₩111,004 | ₩112,716 | +0.36% | 40.4만 |
|---|
| 2026.06.24 | ₩107,916 | ₩111,954 | ₩107,916 | ₩111,446 | +3.27% | 68만 |
|---|
| 2026.06.23 | ₩107,020 | ₩108,477 | ₩106,552 | ₩107,287 | +0.25% | 61.9만 |
|---|
| 2026.06.22 | ₩109,253 | ₩111,299 | ₩106,071 | ₩106,712 | -2.33% | 46.4만 |
|---|
| 2026.06.18 | ₩109,346 | ₩111,285 | ₩109,346 | ₩110,149 | +0.73% | 52만 |
|---|
| 2026.06.17 | ₩112,194 | ₩114,708 | ₩107,902 | ₩108,571 | -3.23% | 69만 |
|---|
| 2026.06.16 | ₩110,028 | ₩112,034 | ₩109,641 | ₩111,780 | +1.59% | 62.8만 |
|---|
| 2026.06.15 | ₩110,777 | ₩113,117 | ₩109,881 | ₩110,189 | -0.53% | 54만 |
|---|
| 2026.06.12 | ₩107,996 | ₩109,908 | ₩106,993 | ₩109,186 | +1.10% | 30.7만 |
|---|
| 2026.06.11 | ₩107,515 | ₩108,397 | ₩103,851 | ₩107,876 | +0.34% | 58.5만 |
|---|
| 2026.06.10 | ₩109,026 | ₩110,162 | ₩106,873 | ₩107,073 | -1.79% | 30.6만 |
|---|
| 2026.06.09 | ₩107,261 | ₩111,031 | ₩107,261 | ₩109,320 | +1.92% | 43.5만 |
|---|
| 2026.06.08 | ₩108,638 | ₩108,825 | ₩105,375 | ₩106,378 | -2.08% | 43만 |
|---|
| 2026.06.05 | ₩108,812 | ₩110,590 | ₩107,916 | ₩108,624 | -0.17% | 39.6만 |
|---|
| 2026.06.04 | ₩108,504 | ₩109,814 | ₩108,370 | ₩109,012 | +0.47% | 63.8만 |
|---|
| 2026.06.03 | ₩111,218 | ₩112,662 | ₩107,461 | ₩107,769 | -3.10% | 82.7만 |
|---|
| 2026.06.02 | ₩109,614 | ₩112,823 | ₩109,333 | ₩112,368 | +2.51% | 76.5만 |
|---|
| 2026.06.01 | ₩111,646 | ₩111,954 | ₩109,961 | ₩110,296 | -1.21% | 67.1만 |
|---|
| 2026.05.29 | ₩115,230 | ₩115,484 | ₩112,101 | ₩112,141 | -2.68% | 96.6만 |
|---|
| 2026.05.28 | ₩115,778 | ₩116,794 | ₩113,973 | ₩115,497 | -0.24% | 45만 |
|---|
| 2026.05.27 | ₩116,112 | ₩116,888 | ₩115,350 | ₩116,847 | +0.63% | 53.5만 |
|---|
| 2026.05.26 | ₩115,657 | ₩116,326 | ₩114,280 | ₩115,149 | -0.44% | 41.1만 |
|---|
| 2026.05.22 | ₩116,166 | ₩116,433 | ₩114,494 | ₩114,828 | -1.15% | 44.5만 |
|---|
| 2026.05.21 | ₩115,002 | ₩117,035 | ₩113,224 | ₩116,353 | +1.17% | 55.6만 |
|---|
| 2026.05.20 | ₩113,745 | ₩116,527 | ₩112,141 | ₩116,446 | +2.37% | 46.4만 |
|---|
| 2026.05.19 | ₩115,056 | ₩115,056 | ₩112,542 | ₩112,903 | -1.87% | 54.3만 |
|---|
| 2026.05.18 | ₩115,056 | ₩116,313 | ₩114,320 | ₩115,617 | +0.49% | 37.7만 |
|---|
| 2026.05.15 | ₩116,045 | ₩117,476 | ₩114,334 | ₩114,574 | -1.27% | 63.5만 |
|---|
| 2026.05.14 | ₩118,118 | ₩118,880 | ₩116,059 | ₩117,422 | -0.59% | 32.5만 |
|---|
| 2026.05.13 | ₩117,008 | ₩118,933 | ₩115,323 | ₩117,315 | +0.26% | 36.4만 |
|---|
| 2026.05.12 | ₩117,663 | ₩119,000 | ₩115,537 | ₩118,505 | +0.72% | 43.6만 |
|---|
| 2026.05.11 | ₩120,819 | ₩121,006 | ₩117,837 | ₩118,131 | -2.22% | 52만 |
|---|
| 2026.05.08 | ₩119,455 | ₩121,233 | ₩117,543 | ₩121,059 | +1.34% | 50.2만 |
|---|
| 2026.05.07 | ₩116,834 | ₩119,936 | ₩116,326 | ₩118,546 | +1.46% | 74.8만 |
|---|
| 2026.05.06 | ₩114,013 | ₩118,398 | ₩114,013 | ₩116,420 | +2.11% | 130.1만 |
|---|
| 2026.05.05 | ₩120,163 | ₩120,431 | ₩116,954 | ₩116,968 | -2.66% | 102.2만 |
|---|
| 2026.05.04 | ₩122,811 | ₩122,811 | ₩119,749 | ₩120,190 | -2.13% | 49.1만 |
|---|
| 2026.05.01 | ₩121,500 | ₩123,680 | ₩120,792 | ₩123,185 | +1.39% | 50.6만 |
|---|
| 2026.04.30 | ₩119,481 | ₩121,554 | ₩119,481 | ₩120,725 | +1.04% | 42.2만 |
|---|
| 2026.04.29 | ₩120,952 | ₩121,621 | ₩118,786 | ₩119,241 | -1.41% | 60.4만 |
|---|
| 2026.04.28 | ₩122,343 | ₩122,343 | ₩121,233 | ₩121,915 | -0.35% | 37.4만 |
|---|
| 2026.04.27 | ₩121,795 | ₩123,680 | ₩121,006 | ₩121,527 | -0.22% | 38.9만 |
|---|
| 2026.04.24 | ₩119,401 | ₩122,383 | ₩118,679 | ₩122,196 | +2.34% | 33.4만 |
|---|
| 2026.04.23 | ₩120,912 | ₩121,327 | ₩118,813 | ₩120,137 | -0.64% | 37.8만 |
|---|
| 2026.04.22 | ₩121,942 | ₩122,744 | ₩119,695 | ₩120,952 | -0.81% | 48.6만 |
|---|
| 2026.04.21 | ₩127,063 | ₩128,052 | ₩120,698 | ₩121,193 | -4.62% | 50.4만 |
|---|
| 2026.04.20 | ₩125,338 | ₩126,434 | ₩124,629 | ₩126,087 | +0.60% | 45만 |
|---|
| 2026.04.17 | ₩125,004 | ₩128,079 | ₩124,201 | ₩126,448 | +1.16% | 62.1만 |
|---|
| 2026.04.16 | ₩122,597 | ₩123,560 | ₩121,835 | ₩122,650 | +0.04% | 40.5만 |
|---|
| 2026.04.15 | ₩124,268 | ₩124,709 | ₩122,062 | ₩122,664 | -1.29% | 47.6만 |
|---|
| 2026.04.14 | ₩124,990 | ₩125,338 | ₩123,386 | ₩123,907 | -0.87% | 47.9만 |
|---|
| 2026.04.13 | ₩121,688 | ₩124,442 | ₩120,926 | ₩124,389 | +2.22% | 42.9만 |
|---|
| 2026.04.10 | ₩121,474 | ₩122,851 | ₩120,511 | ₩122,222 | +0.62% | 42.5만 |
|---|
| 2026.04.09 | ₩121,420 | ₩124,201 | ₩120,070 | ₩122,704 | +1.06% | 123.5만 |
|---|
| 2026.04.08 | ₩123,185 | ₩124,616 | ₩120,872 | ₩122,490 | -0.56% | 62만 |
|---|
| 2026.04.07 | ₩120,404 | ₩120,404 | ₩118,064 | ₩118,265 | -1.78% | 44.4만 |
|---|
| 2026.04.06 | ₩120,391 | ₩121,781 | ₩119,415 | ₩120,845 | +0.38% | 43.7만 |
|---|
| 2026.04.02 | ₩114,655 | ₩121,153 | ₩114,093 | ₩120,471 | +5.07% | 56.5만 |
|---|
| 2026.04.01 | ₩118,599 | ₩118,679 | ₩117,142 | ₩117,262 | -1.13% | 36.6만 |
|---|
| 2026.03.31 | ₩114,935 | ₩117,596 | ₩113,866 | ₩116,861 | +1.68% | 55.6만 |
|---|
| 2026.03.30 | ₩114,882 | ₩115,724 | ₩113,050 | ₩113,518 | -1.19% | 65.2만 |
|---|
| 2026.03.27 | ₩110,536 | ₩116,580 | ₩110,510 | ₩114,280 | +3.39% | 47.7만 |
|---|
| 2026.03.26 | ₩114,187 | ₩116,500 | ₩114,187 | ₩115,577 | +1.22% | 39.6만 |
|---|
| 2026.03.25 | ₩113,812 | ₩115,591 | ₩112,689 | ₩115,564 | +1.54% | 56.3만 |
|---|
| 2026.03.24 | ₩112,408 | ₩113,652 | ₩111,392 | ₩112,716 | +0.27% | 68.9만 |
|---|
| 2026.03.23 | ₩115,871 | ₩117,476 | ₩114,320 | ₩114,320 | -1.34% | 53.7만 |
|---|
| 2026.03.20 | ₩117,142 | ₩117,142 | ₩111,726 | ₩112,916 | -3.61% | 73.5만 |
|---|
| 2026.03.19 | ₩115,617 | ₩118,532 | ₩115,256 | ₩117,703 | +1.80% | 47.2만 |
|---|
| 2026.03.18 | ₩115,042 | ₩118,158 | ₩114,735 | ₩116,607 | +1.36% | 49.1만 |
|---|
| 2026.03.17 | ₩116,460 | ₩118,078 | ₩115,911 | ₩116,794 | +0.29% | 64.4만 |
|---|
| 2026.03.16 | ₩114,855 | ₩117,984 | ₩114,401 | ₩115,631 | +0.68% | 73.2만 |
|---|
| 2026.03.13 | ₩114,147 | ₩115,109 | ₩111,860 | ₩112,502 | -1.44% | 54.2만 |
|---|
| 2026.03.12 | ₩116,460 | ₩117,717 | ₩112,622 | ₩113,130 | -2.86% | 73.2만 |
|---|
| 2026.03.11 | ₩119,134 | ₩119,441 | ₩114,187 | ₩117,195 | -1.63% | 75.2만 |
|---|
| 2026.03.10 | ₩116,995 | ₩121,006 | ₩115,764 | ₩119,789 | +2.39% | 93.3만 |
|---|
| 2026.03.09 | ₩113,638 | ₩116,486 | ₩112,515 | ₩116,339 | +2.38% | 104.4만 |
|---|
| 2026.03.06 | ₩117,864 | ₩117,864 | ₩113,211 | ₩115,256 | -2.21% | 124.2만 |
|---|
| 2026.03.05 | ₩119,776 | ₩122,303 | ₩117,422 | ₩118,372 | -1.17% | 84.9만 |
|---|
| 2026.03.04 | ₩120,203 | ₩122,637 | ₩119,508 | ₩121,233 | +0.86% | 64.6만 |
|---|
| 2026.03.03 | ₩117,462 | ₩120,631 | ₩115,898 | ₩120,016 | +2.17% | 57.7만 |
|---|
| 2026.03.02 | ₩119,455 | ₩122,129 | ₩118,345 | ₩120,845 | +1.16% | 92.9만 |
|---|
| 2026.02.27 | ₩125,271 | ₩125,498 | ₩122,410 | ₩122,918 | -1.88% | 118.9만 |
|---|
| 2026.02.26 | ₩124,014 | ₩125,645 | ₩123,132 | ₩124,255 | +0.19% | 79.1만 |
|---|
| 2026.02.25 | ₩122,343 | ₩124,455 | ₩120,417 | ₩124,001 | +1.36% | 78.5만 |
|---|
| 2026.02.24 | ₩120,778 | ₩122,517 | ₩119,669 | ₩121,942 | +0.96% | 90.4만 |
|---|
| 2026.02.23 | ₩123,319 | ₩123,319 | ₩119,214 | ₩120,778 | -2.06% | 101.6만 |
|---|
| 2026.02.20 | ₩125,672 | ₩126,621 | ₩123,265 | ₩123,319 | -1.87% | 84.9만 |
|---|
| 2026.02.19 | ₩127,918 | ₩128,854 | ₩124,455 | ₩126,127 | -1.40% | 73.6만 |
|---|
| 2026.02.18 | ₩124,776 | ₩129,550 | ₩124,776 | ₩128,440 | +2.94% | 96.7만 |
|---|
| 2026.02.17 | ₩124,750 | ₩126,274 | ₩123,560 | ₩125,525 | +0.62% | 128.9만 |
|---|
| 2026.02.13 | ₩122,129 | ₩125,739 | ₩121,059 | ₩123,025 | +0.73% | 81.8만 |
|---|
| 2026.02.12 | ₩124,883 | ₩124,883 | ₩118,185 | ₩122,329 | -2.04% | 168.8만 |
|---|
| 2026.02.11 | ₩125,017 | ₩126,969 | ₩119,896 | ₩120,872 | -3.32% | 125.2만 |
|---|
| 2026.02.10 | ₩127,892 | ₩130,379 | ₩125,030 | ₩126,287 | -1.25% | 123.4만 |
|---|
| 2026.02.09 | ₩127,825 | ₩129,242 | ₩125,351 | ₩126,769 | -0.83% | 78.1만 |
|---|
| 2026.02.06 | ₩131,221 | ₩133,601 | ₩126,996 | ₩127,825 | -2.59% | 103.7만 |
|---|
| 2026.02.05 | ₩130,058 | ₩131,034 | ₩125,204 | ₩130,392 | +0.26% | 107.6만 |
|---|
| 2026.02.04 | ₩125,311 | ₩128,908 | ₩122,958 | ₩128,467 | +2.52% | 153.4만 |
|---|
| 2026.02.03 | ₩124,469 | ₩125,592 | ₩118,652 | ₩124,549 | +0.06% | 282.8만 |
|---|
| 2026.02.02 | ₩131,408 | ₩132,505 | ₩121,554 | ₩124,442 | -5.30% | 325.5만 |
|---|
| 2026.01.30 | ₩149,753 | ₩149,753 | ₩125,017 | ₩133,601 | -10.79% | 522.7만 |
|---|
| 2026.01.29 | ₩197,433 | ₩200,575 | ₩195,882 | ₩200,161 | +1.38% | 76.4만 |
|---|
| 2026.01.28 | ₩199,907 | ₩201,605 | ₩196,457 | ₩196,524 | -1.69% | 99.9만 |
|---|
| 2026.01.27 | ₩203,383 | ₩203,383 | ₩195,214 | ₩199,840 | -1.74% | 66.4만 |
|---|
| 2026.01.26 | ₩201,672 | ₩204,787 | ₩199,466 | ₩203,183 | +0.75% | 36.4만 |
|---|
| 2026.01.23 | ₩200,950 | ₩202,541 | ₩199,506 | ₩201,752 | +0.40% | 22.2만 |
|---|
| 2026.01.22 | ₩205,496 | ₩205,991 | ₩202,434 | ₩202,795 | -1.31% | 27.1만 |
|---|
| 2026.01.21 | ₩197,861 | ₩204,065 | ₩197,861 | ₩203,637 | +2.92% | 36.2만 |
|---|
| 2026.01.20 | ₩209,226 | ₩210,456 | ₩200,214 | ₩201,311 | -3.78% | 84.5만 |
|---|
| 2026.01.16 | ₩201,805 | ₩214,414 | ₩201,592 | ₩213,211 | +5.65% | 100.3만 |
|---|
| 2026.01.15 | ₩199,051 | ₩204,573 | ₩195,388 | ₩201,498 | +1.23% | 45.7만 |
|---|
| 2026.01.14 | ₩193,328 | ₩197,393 | ₩192,994 | ₩197,045 | +1.92% | 32.8만 |
|---|
| 2026.01.13 | ₩195,842 | ₩195,842 | ₩192,660 | ₩194,665 | -0.60% | 31만 |
|---|
| 2026.01.12 | ₩192,941 | ₩198,329 | ₩192,540 | ₩195,695 | +1.43% | 28.6만 |
|---|
| 2026.01.09 | ₩184,918 | ₩196,123 | ₩183,568 | ₩195,468 | +5.70% | 70.3만 |
|---|
| 2026.01.08 | ₩180,880 | ₩185,654 | ₩179,436 | ₩183,701 | +1.56% | 28.6만 |
|---|
| 2026.01.07 | ₩181,001 | ₩183,207 | ₩177,711 | ₩182,217 | +0.67% | 43.8만 |
|---|
| 2026.01.06 | ₩178,661 | ₩181,241 | ₩176,147 | ₩180,519 | +1.04% | 25.9만 |
|---|
| 2026.01.05 | ₩175,198 | ₩180,292 | ₩172,978 | ₩179,516 | +2.47% | 27.7만 |
|---|
| 2026.01.02 | ₩175,906 | ₩177,283 | ₩173,887 | ₩175,839 | -0.04% | 26.2만 |
|---|
| 2025.12.31 | ₩177,832 | ₩178,514 | ₩176,080 | ₩176,281 | -0.87% | 24.2만 |
|---|
| 2025.12.30 | ₩178,046 | ₩180,385 | ₩177,484 | ₩178,179 | +0.08% | 12.8만 |
|---|
| 2025.12.29 | ₩179,209 | ₩179,503 | ₩177,230 | ₩178,527 | -0.38% | 23.5만 |
|---|
| 2025.12.26 | ₩179,663 | ₩179,663 | ₩177,805 | ₩179,022 | -0.36% | 16.8만 |
|---|
| 2025.12.24 | ₩177,738 | ₩179,851 | ₩176,628 | ₩179,142 | +0.79% | 9만 |
|---|
| 2025.12.23 | ₩180,225 | ₩180,225 | ₩177,805 | ₩177,992 | -1.24% | 18.8만 |
|---|
| 2025.12.22 | ₩179,022 | ₩180,145 | ₩177,872 | ₩180,118 | +0.61% | 25.8만 |
|---|
| 2025.12.19 | ₩180,773 | ₩183,889 | ₩178,875 | ₩179,998 | -0.43% | 60.7만 |
|---|
| 2025.12.18 | ₩177,751 | ₩178,447 | ₩175,545 | ₩177,043 | -0.40% | 42만 |
|---|
| 2025.12.17 | ₩173,633 | ₩177,176 | ₩169,314 | ₩174,074 | +0.25% | 31만 |
|---|
| 2025.12.16 | ₩174,917 | ₩175,131 | ₩171,842 | ₩174,409 | -0.29% | 32.4만 |
|---|
| 2025.12.15 | ₩175,412 | ₩175,412 | ₩172,590 | ₩174,462 | -0.54% | 28.7만 |
|---|
| 2025.12.12 | ₩176,735 | ₩176,922 | ₩173,767 | ₩174,462 | -1.29% | 38.3만 |
|---|
| 2025.12.11 | ₩175,679 | ₩178,514 | ₩175,532 | ₩176,254 | +0.33% | 34.5만 |
|---|
| 2025.12.10 | ₩172,604 | ₩176,561 | ₩171,120 | ₩175,144 | +1.47% | 36.7만 |
|---|
| 2025.12.09 | ₩173,807 | ₩173,807 | ₩170,932 | ₩171,775 | -1.17% | 30.1만 |
|---|
| 2025.12.08 | ₩175,358 | ₩175,358 | ₩171,962 | ₩172,537 | -1.61% | 22.9만 |
|---|
| 2025.12.05 | ₩176,187 | ₩178,607 | ₩174,141 | ₩175,037 | -0.65% | 38.3만 |
|---|
| 2025.12.04 | ₩178,433 | ₩181,375 | ₩176,829 | ₩177,270 | -0.65% | 38.8만 |
|---|
| 2025.12.03 | ₩177,604 | ₩181,616 | ₩176,013 | ₩178,982 | +0.78% | 31.9만 |
|---|
| 2025.12.02 | ₩180,760 | ₩180,760 | ₩176,187 | ₩176,254 | -2.49% | 38.8만 |
|---|
| 2025.12.01 | ₩178,888 | ₩180,479 | ₩177,230 | ₩179,289 | +0.22% | 34만 |
|---|
| 2025.11.28 | ₩180,198 | ₩182,672 | ₩179,276 | ₩179,931 | -0.15% | 16.5만 |
|---|
| 2025.11.26 | ₩177,725 | ₩182,485 | ₩176,388 | ₩181,923 | +2.36% | 35.3만 |
|---|
| 2025.11.25 | ₩174,409 | ₩179,503 | ₩172,711 | ₩178,741 | +2.48% | 57.9만 |
|---|
| 2025.11.24 | ₩170,291 | ₩172,269 | ₩168,994 | ₩170,718 | +0.25% | 46.5만 |
|---|
| 2025.11.21 | ₩168,138 | ₩171,641 | ₩167,215 | ₩168,820 | +0.41% | 61만 |
|---|
| 2025.11.20 | ₩167,911 | ₩169,863 | ₩165,678 | ₩165,718 | -1.31% | 33.7만 |
|---|
| 2025.11.19 | ₩166,908 | ₩167,964 | ₩165,892 | ₩166,507 | -0.24% | 22.2만 |
|---|
| 2025.11.18 | ₩165,838 | ₩167,683 | ₩164,996 | ₩167,041 | +0.73% | 24.3만 |
|---|
| 2025.11.17 | ₩170,852 | ₩170,852 | ₩165,704 | ₩166,426 | -2.59% | 26.8만 |
|---|
| 2025.11.14 | ₩170,277 | ₩171,133 | ₩167,777 | ₩169,836 | -0.26% | 34.6만 |
|---|
| 2025.11.13 | ₩172,069 | ₩172,844 | ₩168,699 | ₩169,863 | -1.28% | 22.6만 |
|---|
| 2025.11.12 | ₩172,309 | ₩174,195 | ₩172,002 | ₩172,684 | +0.22% | 17.8만 |
|---|
| 2025.11.11 | ₩172,029 | ₩174,556 | ₩169,448 | ₩173,152 | +0.65% | 24.4만 |
|---|
| 2025.11.10 | ₩169,127 | ₩172,162 | ₩168,405 | ₩170,157 | +0.61% | 19.7만 |
|---|
| 2025.11.07 | ₩167,068 | ₩168,927 | ₩164,661 | ₩168,472 | +0.84% | 26.2만 |
|---|
| 2025.11.06 | ₩168,285 | ₩168,285 | ₩163,124 | ₩166,400 | -1.12% | 27.2만 |
|---|
| 2025.11.05 | ₩169,582 | ₩169,582 | ₩167,028 | ₩167,162 | -1.43% | 28.4만 |
|---|
| 2025.11.04 | ₩169,207 | ₩169,889 | ₩166,547 | ₩169,622 | +0.24% | 28.9만 |
|---|
| 2025.11.03 | ₩166,212 | ₩169,716 | ₩164,621 | ₩169,595 | +2.04% | 24.9만 |
|---|
| 2025.10.31 | ₩166,587 | ₩168,633 | ₩166,159 | ₩168,218 | +0.98% | 19.7만 |
|---|
| 2025.10.30 | ₩168,352 | ₩171,280 | ₩166,801 | ₩167,536 | -0.48% | 19.8만 |
|---|
| 2025.10.29 | ₩172,015 | ₩173,713 | ₩166,934 | ₩168,619 | -1.97% | 32.8만 |
|---|
| 2025.10.28 | ₩176,401 | ₩177,257 | ₩172,055 | ₩174,074 | -1.32% | 36.8만 |
|---|
| 2025.10.27 | ₩176,575 | ₩179,169 | ₩175,077 | ₩177,778 | +0.68% | 35.3만 |
|---|
| 2025.10.24 | ₩173,820 | ₩179,276 | ₩171,975 | ₩177,390 | +2.05% | 61.9만 |
|---|
| 2025.10.23 | ₩172,751 | ₩173,954 | ₩169,020 | ₩171,882 | -0.50% | 64.1만 |
|---|
| 2025.10.22 | ₩174,181 | ₩179,917 | ₩167,229 | ₩173,245 | -0.54% | 112.8만 |
|---|
| 2025.10.21 | ₩160,744 | ₩164,434 | ₩156,585 | ₩161,666 | +0.57% | 41.9만 |
|---|
| 2025.10.20 | ₩161,907 | ₩163,057 | ₩160,396 | ₩162,322 | +0.26% | 23.9만 |
|---|
| 2025.10.17 | ₩156,733 | ₩160,516 | ₩155,302 | ₩160,463 | +2.38% | 33.4만 |
|---|
| 2025.10.16 | ₩158,471 | ₩158,685 | ₩156,077 | ₩157,013 | -0.92% | 29.1만 |
|---|
| 2025.10.15 | ₩160,450 | ₩161,960 | ₩158,858 | ₩158,912 | -0.96% | 24.2만 |
|---|
| 2025.10.14 | ₩155,863 | ₩161,051 | ₩154,005 | ₩160,048 | +2.69% | 40만 |
|---|
| 2025.10.13 | ₩156,652 | ₩157,414 | ₩154,580 | ₩156,238 | -0.26% | 26.4만 |
|---|
| 2025.10.10 | ₩155,743 | ₩158,431 | ₩153,269 | ₩156,585 | +0.54% | 47만 |
|---|