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 | ₩81,350 | ₩81,604 | ₩78,959 | ₩80,001 | -1.66% | 69.1만 |
| 2026.10.08 | ₩82,058 | ₩82,365 | ₩79,347 | ₩81,924 | -0.16% | 95.3만 |
| 2026.10.07 | ₩82,886 | ₩83,086 | ₩80,268 | ₩81,350 | -1.85% | 69.2만 |
| 2026.10.06 | ₩85,704 | ₩85,704 | ₩82,459 | ₩83,821 | -2.20% | 67.8만 |
| 2026.10.05 | ₩83,861 | ₩84,582 | ₩81,484 | ₩84,075 | +0.25% | 60만 |
| 2026.10.02 | ₩83,981 | ₩85,677 | ₩81,417 | ₩82,806 | -1.40% | 71.2만 |
| 2026.10.01 | ₩82,379 | ₩83,674 | ₩81,190 | ₩82,739 | +0.44% | 84.1만 |
| 2026.09.30 | ₩85,250 | ₩85,464 | ₩82,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,432 |
| -3.31% |
| 62.6만 |
| 2026.09.29 | ₩85,143 | ₩86,132 | ₩84,182 | ₩84,956 | -0.22% | 58만 |
|---|
| 2026.09.28 | ₩86,546 | ₩86,773 | ₩84,449 | ₩85,023 | -1.76% | 45.1만 |
|---|
| 2026.09.25 | ₩87,107 | ₩88,295 | ₩86,759 | ₩87,427 | +0.37% | 41.2만 |
|---|
| 2026.09.24 | ₩87,694 | ₩87,748 | ₩86,238 | ₩87,160 | -0.61% | 76.2만 |
|---|
| 2026.09.23 | ₩88,816 | ₩88,936 | ₩86,973 | ₩87,627 | -1.34% | 80.9만 |
|---|
| 2026.09.22 | ₩90,112 | ₩90,459 | ₩88,402 | ₩89,430 | -0.76% | 46.4만 |
|---|
| 2026.09.21 | ₩88,723 | ₩89,577 | ₩88,122 | ₩88,950 | +0.26% | 46.8만 |
|---|
| 2026.09.18 | ₩88,362 | ₩89,631 | ₩87,881 | ₩88,629 | +0.30% | 74.3만 |
|---|
| 2026.09.17 | ₩88,883 | ₩89,978 | ₩88,228 | ₩88,829 | -0.06% | 58.8만 |
|---|
| 2026.09.16 | ₩90,165 | ₩91,113 | ₩86,853 | ₩88,081 | -2.31% | 98.2만 |
|---|
| 2026.09.15 | ₩92,395 | ₩92,422 | ₩90,205 | ₩90,886 | -1.63% | 103.6만 |
|---|
| 2026.09.14 | ₩93,504 | ₩94,572 | ₩92,075 | ₩92,115 | -1.49% | 44.3만 |
|---|
| 2026.09.11 | ₩94,385 | ₩95,454 | ₩93,491 | ₩93,971 | -0.44% | 33만 |
|---|
| 2026.09.10 | ₩93,544 | ₩96,362 | ₩92,315 | ₩93,237 | -0.33% | 46만 |
|---|
| 2026.09.09 | ₩95,868 | ₩96,309 | ₩94,399 | ₩94,706 | -1.21% | 40.3만 |
|---|
| 2026.09.08 | ₩96,789 | ₩97,911 | ₩96,082 | ₩96,215 | -0.59% | 71.6만 |
|---|
| 2026.09.04 | ₩96,776 | ₩98,499 | ₩96,776 | ₩97,885 | +1.15% | 45.7만 |
|---|
| 2026.09.03 | ₩97,698 | ₩98,793 | ₩97,030 | ₩97,805 | +0.11% | 41.6만 |
|---|
| 2026.09.02 | ₩94,960 | ₩97,751 | ₩94,960 | ₩96,402 | +1.52% | 56.6만 |
|---|
| 2026.09.01 | ₩96,723 | ₩97,324 | ₩94,385 | ₩94,532 | -2.26% | 61.4만 |
|---|
| 2026.08.31 | ₩97,484 | ₩98,566 | ₩96,469 | ₩97,644 | +0.16% | 59.2만 |
|---|
| 2026.08.28 | ₩99,260 | ₩99,501 | ₩97,871 | ₩98,005 | -1.26% | 39.4만 |
|---|
| 2026.08.27 | ₩96,950 | ₩98,806 | ₩96,295 | ₩98,285 | +1.38% | 45.6만 |
|---|
| 2026.08.26 | ₩99,033 | ₩99,033 | ₩97,244 | ₩97,364 | -1.69% | 41.6만 |
|---|
| 2026.08.25 | ₩101,037 | ₩101,371 | ₩98,018 | ₩99,047 | -1.97% | 50.8만 |
|---|
| 2026.08.24 | ₩100,943 | ₩101,504 | ₩100,182 | ₩100,409 | -0.53% | 33.8만 |
|---|
| 2026.08.21 | ₩101,531 | ₩101,851 | ₩99,808 | ₩100,289 | -1.22% | 34.9만 |
|---|
| 2026.08.20 | ₩101,624 | ₩101,878 | ₩99,901 | ₩101,157 | -0.46% | 40.7만 |
|---|
| 2026.08.19 | ₩101,945 | ₩105,431 | ₩101,704 | ₩102,626 | +0.67% | 48.4만 |
|---|
| 2026.08.18 | ₩102,706 | ₩102,893 | ₩100,489 | ₩100,569 | -2.08% | 39.4만 |
|---|
| 2026.08.17 | ₩103,521 | ₩103,521 | ₩101,544 | ₩101,918 | -1.55% | 25.1만 |
|---|
| 2026.08.14 | ₩106,058 | ₩106,419 | ₩103,841 | ₩104,215 | -1.74% | 33.5만 |
|---|
| 2026.08.13 | ₩103,801 | ₩107,354 | ₩103,507 | ₩106,152 | +2.26% | 48.9만 |
|---|
| 2026.08.12 | ₩102,960 | ₩103,908 | ₩101,010 | ₩102,813 | -0.14% | 55.7만 |
|---|
| 2026.08.11 | ₩102,212 | ₩102,466 | ₩100,315 | ₩102,292 | +0.08% | 45.1만 |
|---|
| 2026.08.10 | ₩102,626 | ₩102,960 | ₩99,608 | ₩101,304 | -1.29% | 116.5만 |
|---|
| 2026.08.07 | ₩102,733 | ₩104,162 | ₩102,225 | ₩103,387 | +0.64% | 125.1만 |
|---|
| 2026.08.06 | ₩100,342 | ₩103,133 | ₩98,713 | ₩102,866 | +2.52% | 52.3만 |
|---|
| 2026.08.05 | ₩103,507 | ₩103,641 | ₩99,768 | ₩101,357 | -2.08% | 62.6만 |
|---|
| 2026.08.04 | ₩101,624 | ₩104,202 | ₩101,624 | ₩102,826 | +1.18% | 77.9만 |
|---|
| 2026.08.03 | ₩101,544 | ₩102,412 | ₩101,264 | ₩102,038 | +0.49% | 83.1만 |
|---|
| 2026.07.31 | ₩101,117 | ₩101,651 | ₩99,447 | ₩100,716 | -0.40% | 106.6만 |
|---|
| 2026.07.30 | ₩103,801 | ₩103,881 | ₩95,734 | ₩101,330 | -2.38% | 242.7만 |
|---|
| 2026.07.29 | ₩112,736 | ₩117,144 | ₩112,322 | ₩114,913 | +1.93% | 62만 |
|---|
| 2026.07.28 | ₩113,671 | ₩115,394 | ₩113,311 | ₩114,459 | +0.69% | 45.7만 |
|---|
| 2026.07.27 | ₩113,938 | ₩115,167 | ₩111,695 | ₩112,816 | -0.98% | 54.8만 |
|---|
| 2026.07.24 | ₩110,920 | ₩114,286 | ₩110,079 | ₩112,656 | +1.57% | 31.9만 |
|---|
| 2026.07.23 | ₩113,604 | ₩113,604 | ₩109,344 | ₩110,332 | -2.88% | 59.8만 |
|---|
| 2026.07.22 | ₩112,402 | ₩113,578 | ₩111,628 | ₩113,110 | +0.63% | 29.7만 |
|---|
| 2026.07.21 | ₩112,670 | ₩112,670 | ₩109,624 | ₩112,175 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩114,085 | ₩114,085 | ₩110,559 | ₩111,628 | -2.15% | 53.9만 |
|---|
| 2026.07.17 | ₩115,167 | ₩116,676 | ₩113,311 | ₩113,912 | -1.09% | 36만 |
|---|
| 2026.07.16 | ₩114,619 | ₩116,716 | ₩113,765 | ₩115,955 | +1.17% | 40.3만 |
|---|
| 2026.07.15 | ₩111,868 | ₩114,686 | ₩111,267 | ₩113,498 | +1.46% | 58.5만 |
|---|
| 2026.07.14 | ₩110,319 | ₩111,521 | ₩109,250 | ₩110,733 | +0.38% | 26.9만 |
|---|
| 2026.07.13 | ₩110,052 | ₩111,027 | ₩108,730 | ₩108,823 | -1.12% | 44.8만 |
|---|
| 2026.07.10 | ₩110,212 | ₩110,773 | ₩108,556 | ₩109,985 | -0.21% | 24.9만 |
|---|
| 2026.07.09 | ₩108,449 | ₩109,758 | ₩107,554 | ₩109,437 | +0.91% | 39.5만 |
|---|
| 2026.07.08 | ₩107,247 | ₩109,250 | ₩106,379 | ₩108,075 | +0.77% | 51.4만 |
|---|
| 2026.07.07 | ₩109,851 | ₩110,693 | ₩107,114 | ₩108,329 | -1.39% | 60.3만 |
|---|
| 2026.07.06 | ₩111,641 | ₩111,855 | ₩109,264 | ₩111,855 | +0.19% | 53.8만 |
|---|
| 2026.07.02 | ₩112,857 | ₩115,862 | ₩109,678 | ₩111,481 | -1.22% | 54.8만 |
|---|
| 2026.07.01 | ₩116,049 | ₩117,211 | ₩113,030 | ₩113,297 | -2.37% | 52.6만 |
|---|
| 2026.06.30 | ₩115,034 | ₩116,863 | ₩114,539 | ₩116,329 | +1.13% | 83.7만 |
|---|
| 2026.06.29 | ₩114,820 | ₩116,342 | ₩112,736 | ₩115,060 | +0.21% | 64.6만 |
|---|
| 2026.06.26 | ₩112,950 | ₩115,327 | ₩111,281 | ₩114,967 | +1.79% | 127.1만 |
|---|
| 2026.06.25 | ₩112,189 | ₩113,831 | ₩110,880 | ₩112,589 | +0.36% | 40.4만 |
|---|
| 2026.06.24 | ₩107,795 | ₩111,828 | ₩107,795 | ₩111,321 | +3.27% | 68만 |
|---|
| 2026.06.23 | ₩106,900 | ₩108,356 | ₩106,432 | ₩107,167 | +0.25% | 61.9만 |
|---|
| 2026.06.22 | ₩109,130 | ₩111,174 | ₩105,952 | ₩106,593 | -2.33% | 46.4만 |
|---|
| 2026.06.18 | ₩109,224 | ₩111,160 | ₩109,224 | ₩110,025 | +0.73% | 52만 |
|---|
| 2026.06.17 | ₩112,069 | ₩114,579 | ₩107,781 | ₩108,449 | -3.23% | 69만 |
|---|
| 2026.06.16 | ₩109,905 | ₩111,908 | ₩109,518 | ₩111,654 | +1.59% | 62.8만 |
|---|
| 2026.06.15 | ₩110,653 | ₩112,990 | ₩109,758 | ₩110,065 | -0.53% | 54만 |
|---|
| 2026.06.12 | ₩107,875 | ₩109,785 | ₩106,873 | ₩109,063 | +1.10% | 30.7만 |
|---|
| 2026.06.11 | ₩107,394 | ₩108,275 | ₩103,734 | ₩107,755 | +0.34% | 58.5만 |
|---|
| 2026.06.10 | ₩108,903 | ₩110,038 | ₩106,753 | ₩106,953 | -1.79% | 30.6만 |
|---|
| 2026.06.09 | ₩107,140 | ₩110,907 | ₩107,140 | ₩109,197 | +1.92% | 43.5만 |
|---|
| 2026.06.08 | ₩108,516 | ₩108,703 | ₩105,257 | ₩106,259 | -2.08% | 43만 |
|---|
| 2026.06.05 | ₩108,689 | ₩110,466 | ₩107,795 | ₩108,503 | -0.17% | 39.6만 |
|---|
| 2026.06.04 | ₩108,382 | ₩109,691 | ₩108,249 | ₩108,890 | +0.47% | 63.8만 |
|---|
| 2026.06.03 | ₩111,094 | ₩112,536 | ₩107,341 | ₩107,648 | -3.10% | 82.7만 |
|---|
| 2026.06.02 | ₩109,491 | ₩112,696 | ₩109,210 | ₩112,242 | +2.51% | 76.5만 |
|---|
| 2026.06.01 | ₩111,521 | ₩111,828 | ₩109,838 | ₩110,172 | -1.21% | 67.1만 |
|---|
| 2026.05.29 | ₩115,100 | ₩115,354 | ₩111,975 | ₩112,015 | -2.68% | 96.6만 |
|---|
| 2026.05.28 | ₩115,648 | ₩116,663 | ₩113,845 | ₩115,367 | -0.24% | 45만 |
|---|
| 2026.05.27 | ₩115,982 | ₩116,756 | ₩115,220 | ₩116,716 | +0.63% | 53.5만 |
|---|
| 2026.05.26 | ₩115,528 | ₩116,195 | ₩114,152 | ₩115,020 | -0.44% | 41.1만 |
|---|
| 2026.05.22 | ₩116,035 | ₩116,302 | ₩114,366 | ₩114,700 | -1.15% | 44.5만 |
|---|
| 2026.05.21 | ₩114,873 | ₩116,903 | ₩113,097 | ₩116,222 | +1.17% | 55.6만 |
|---|
| 2026.05.20 | ₩113,618 | ₩116,396 | ₩112,015 | ₩116,316 | +2.37% | 46.4만 |
|---|
| 2026.05.19 | ₩114,927 | ₩114,927 | ₩112,416 | ₩112,776 | -1.87% | 54.3만 |
|---|
| 2026.05.18 | ₩114,927 | ₩116,182 | ₩114,192 | ₩115,488 | +0.49% | 37.7만 |
|---|
| 2026.05.15 | ₩115,915 | ₩117,344 | ₩114,205 | ₩114,446 | -1.27% | 63.5만 |
|---|
| 2026.05.14 | ₩117,985 | ₩118,746 | ₩115,928 | ₩117,291 | -0.59% | 32.5만 |
|---|
| 2026.05.13 | ₩116,877 | ₩118,800 | ₩115,194 | ₩117,184 | +0.26% | 36.4만 |
|---|
| 2026.05.12 | ₩117,531 | ₩118,867 | ₩115,407 | ₩118,372 | +0.72% | 43.6만 |
|---|
| 2026.05.11 | ₩120,683 | ₩120,870 | ₩117,705 | ₩117,998 | -2.22% | 52만 |
|---|
| 2026.05.08 | ₩119,321 | ₩121,097 | ₩117,411 | ₩120,923 | +1.34% | 50.2만 |
|---|
| 2026.05.07 | ₩116,703 | ₩119,802 | ₩116,195 | ₩118,413 | +1.46% | 74.8만 |
|---|
| 2026.05.06 | ₩113,885 | ₩118,266 | ₩113,885 | ₩116,289 | +2.11% | 130.1만 |
|---|
| 2026.05.05 | ₩120,029 | ₩120,296 | ₩116,823 | ₩116,837 | -2.66% | 102.2만 |
|---|
| 2026.05.04 | ₩122,673 | ₩122,673 | ₩119,615 | ₩120,055 | -2.13% | 49.1만 |
|---|
| 2026.05.01 | ₩121,364 | ₩123,541 | ₩120,656 | ₩123,047 | +1.39% | 50.6만 |
|---|
| 2026.04.30 | ₩119,347 | ₩121,418 | ₩119,347 | ₩120,590 | +1.04% | 42.2만 |
|---|
| 2026.04.29 | ₩120,817 | ₩121,484 | ₩118,653 | ₩119,107 | -1.41% | 60.4만 |
|---|
| 2026.04.28 | ₩122,206 | ₩122,206 | ₩121,097 | ₩121,778 | -0.35% | 37.4만 |
|---|
| 2026.04.27 | ₩121,658 | ₩123,541 | ₩120,870 | ₩121,391 | -0.22% | 38.9만 |
|---|
| 2026.04.24 | ₩119,267 | ₩122,246 | ₩118,546 | ₩122,059 | +2.34% | 33.4만 |
|---|
| 2026.04.23 | ₩120,776 | ₩121,191 | ₩118,680 | ₩120,002 | -0.64% | 37.8만 |
|---|
| 2026.04.22 | ₩121,805 | ₩122,606 | ₩119,561 | ₩120,817 | -0.81% | 48.6만 |
|---|
| 2026.04.21 | ₩126,920 | ₩127,908 | ₩120,563 | ₩121,057 | -4.62% | 50.4만 |
|---|
| 2026.04.20 | ₩125,197 | ₩126,292 | ₩124,489 | ₩125,945 | +0.60% | 45만 |
|---|
| 2026.04.17 | ₩124,863 | ₩127,935 | ₩124,062 | ₩126,306 | +1.16% | 62.1만 |
|---|
| 2026.04.16 | ₩122,459 | ₩123,421 | ₩121,698 | ₩122,513 | +0.04% | 40.5만 |
|---|
| 2026.04.15 | ₩124,129 | ₩124,570 | ₩121,925 | ₩122,526 | -1.29% | 47.6만 |
|---|
| 2026.04.14 | ₩124,850 | ₩125,197 | ₩123,247 | ₩123,768 | -0.87% | 47.9만 |
|---|
| 2026.04.13 | ₩121,551 | ₩124,302 | ₩120,790 | ₩124,249 | +2.22% | 42.9만 |
|---|
| 2026.04.10 | ₩121,337 | ₩122,713 | ₩120,376 | ₩122,085 | +0.62% | 42.5만 |
|---|
| 2026.04.09 | ₩121,284 | ₩124,062 | ₩119,935 | ₩122,566 | +1.06% | 123.5만 |
|---|
| 2026.04.08 | ₩123,047 | ₩124,476 | ₩120,736 | ₩122,352 | -0.56% | 62만 |
|---|
| 2026.04.07 | ₩120,269 | ₩120,269 | ₩117,932 | ₩118,132 | -1.78% | 44.4만 |
|---|
| 2026.04.06 | ₩120,256 | ₩121,645 | ₩119,281 | ₩120,710 | +0.38% | 43.7만 |
|---|
| 2026.04.02 | ₩114,526 | ₩121,017 | ₩113,965 | ₩120,336 | +5.07% | 56.5만 |
|---|
| 2026.04.01 | ₩118,466 | ₩118,546 | ₩117,010 | ₩117,130 | -1.13% | 36.6만 |
|---|
| 2026.03.31 | ₩114,806 | ₩117,464 | ₩113,738 | ₩116,730 | +1.68% | 55.6만 |
|---|
| 2026.03.30 | ₩114,753 | ₩115,594 | ₩112,923 | ₩113,391 | -1.19% | 65.2만 |
|---|
| 2026.03.27 | ₩110,412 | ₩116,449 | ₩110,386 | ₩114,152 | +3.39% | 47.7만 |
|---|
| 2026.03.26 | ₩114,059 | ₩116,369 | ₩114,059 | ₩115,448 | +1.22% | 39.6만 |
|---|
| 2026.03.25 | ₩113,685 | ₩115,461 | ₩112,563 | ₩115,434 | +1.54% | 56.3만 |
|---|
| 2026.03.24 | ₩112,282 | ₩113,524 | ₩111,267 | ₩112,589 | +0.27% | 68.9만 |
|---|
| 2026.03.23 | ₩115,741 | ₩117,344 | ₩114,192 | ₩114,192 | -1.34% | 53.7만 |
|---|
| 2026.03.20 | ₩117,010 | ₩117,010 | ₩111,601 | ₩112,790 | -3.61% | 73.5만 |
|---|
| 2026.03.19 | ₩115,488 | ₩118,399 | ₩115,127 | ₩117,571 | +1.80% | 47.2만 |
|---|
| 2026.03.18 | ₩114,913 | ₩118,025 | ₩114,606 | ₩116,476 | +1.36% | 49.1만 |
|---|
| 2026.03.17 | ₩116,329 | ₩117,945 | ₩115,781 | ₩116,663 | +0.29% | 64.4만 |
|---|
| 2026.03.16 | ₩114,726 | ₩117,852 | ₩114,272 | ₩115,501 | +0.68% | 73.2만 |
|---|
| 2026.03.13 | ₩114,018 | ₩114,980 | ₩111,735 | ₩112,376 | -1.44% | 54.2만 |
|---|
| 2026.03.12 | ₩116,329 | ₩117,584 | ₩112,496 | ₩113,003 | -2.86% | 73.2만 |
|---|
| 2026.03.11 | ₩119,000 | ₩119,307 | ₩114,059 | ₩117,064 | -1.63% | 75.2만 |
|---|
| 2026.03.10 | ₩116,863 | ₩120,870 | ₩115,635 | ₩119,655 | +2.39% | 93.3만 |
|---|
| 2026.03.09 | ₩113,511 | ₩116,356 | ₩112,389 | ₩116,209 | +2.38% | 104.4만 |
|---|
| 2026.03.06 | ₩117,731 | ₩117,731 | ₩113,084 | ₩115,127 | -2.21% | 124.2만 |
|---|
| 2026.03.05 | ₩119,641 | ₩122,166 | ₩117,291 | ₩118,239 | -1.17% | 84.9만 |
|---|
| 2026.03.04 | ₩120,069 | ₩122,499 | ₩119,374 | ₩121,097 | +0.86% | 64.6만 |
|---|
| 2026.03.03 | ₩117,331 | ₩120,496 | ₩115,768 | ₩119,882 | +2.17% | 57.7만 |
|---|
| 2026.03.02 | ₩119,321 | ₩121,992 | ₩118,212 | ₩120,710 | +1.16% | 92.9만 |
|---|
| 2026.02.27 | ₩125,130 | ₩125,358 | ₩122,272 | ₩122,780 | -1.88% | 118.9만 |
|---|
| 2026.02.26 | ₩123,875 | ₩125,504 | ₩122,994 | ₩124,115 | +0.19% | 79.1만 |
|---|
| 2026.02.25 | ₩122,206 | ₩124,316 | ₩120,282 | ₩123,862 | +1.36% | 78.5만 |
|---|
| 2026.02.24 | ₩120,643 | ₩122,379 | ₩119,534 | ₩121,805 | +0.96% | 90.4만 |
|---|
| 2026.02.23 | ₩123,181 | ₩123,181 | ₩119,080 | ₩120,643 | -2.06% | 101.6만 |
|---|
| 2026.02.20 | ₩125,531 | ₩126,479 | ₩123,127 | ₩123,181 | -1.87% | 84.9만 |
|---|
| 2026.02.19 | ₩127,775 | ₩128,710 | ₩124,316 | ₩125,985 | -1.40% | 73.6만 |
|---|
| 2026.02.18 | ₩124,636 | ₩129,404 | ₩124,636 | ₩128,296 | +2.94% | 96.7만 |
|---|
| 2026.02.17 | ₩124,610 | ₩126,132 | ₩123,421 | ₩125,384 | +0.62% | 128.9만 |
|---|
| 2026.02.13 | ₩121,992 | ₩125,598 | ₩120,923 | ₩122,887 | +0.73% | 81.8만 |
|---|
| 2026.02.12 | ₩124,743 | ₩124,743 | ₩118,052 | ₩122,192 | -2.04% | 168.8만 |
|---|
| 2026.02.11 | ₩124,877 | ₩126,827 | ₩119,761 | ₩120,736 | -3.32% | 125.2만 |
|---|
| 2026.02.10 | ₩127,748 | ₩130,232 | ₩124,890 | ₩126,146 | -1.25% | 123.4만 |
|---|
| 2026.02.09 | ₩127,681 | ₩129,097 | ₩125,211 | ₩126,626 | -0.83% | 78.1만 |
|---|
| 2026.02.06 | ₩131,074 | ₩133,451 | ₩126,853 | ₩127,681 | -2.59% | 103.7만 |
|---|
| 2026.02.05 | ₩129,912 | ₩130,887 | ₩125,064 | ₩130,246 | +0.26% | 107.6만 |
|---|
| 2026.02.04 | ₩125,171 | ₩128,763 | ₩122,820 | ₩128,323 | +2.52% | 153.4만 |
|---|
| 2026.02.03 | ₩124,329 | ₩125,451 | ₩118,519 | ₩124,409 | +0.06% | 282.8만 |
|---|
| 2026.02.02 | ₩131,261 | ₩132,356 | ₩121,418 | ₩124,302 | -5.30% | 325.5만 |
|---|
| 2026.01.30 | ₩149,585 | ₩149,585 | ₩124,877 | ₩133,451 | -10.79% | 522.7만 |
|---|
| 2026.01.29 | ₩197,212 | ₩200,350 | ₩195,662 | ₩199,936 | +1.38% | 76.4만 |
|---|
| 2026.01.28 | ₩199,683 | ₩201,379 | ₩196,237 | ₩196,304 | -1.69% | 99.9만 |
|---|
| 2026.01.27 | ₩203,155 | ₩203,155 | ₩194,995 | ₩199,616 | -1.74% | 66.4만 |
|---|
| 2026.01.26 | ₩201,446 | ₩204,557 | ₩199,242 | ₩202,955 | +0.75% | 36.4만 |
|---|
| 2026.01.23 | ₩200,724 | ₩202,314 | ₩199,282 | ₩201,526 | +0.40% | 22.2만 |
|---|
| 2026.01.22 | ₩205,265 | ₩205,759 | ₩202,207 | ₩202,567 | -1.31% | 27.1만 |
|---|
| 2026.01.21 | ₩197,639 | ₩203,836 | ₩197,639 | ₩203,409 | +2.92% | 36.2만 |
|---|
| 2026.01.20 | ₩208,992 | ₩210,220 | ₩199,990 | ₩201,085 | -3.78% | 84.5만 |
|---|
| 2026.01.16 | ₩201,579 | ₩214,174 | ₩201,365 | ₩212,972 | +5.65% | 100.3만 |
|---|
| 2026.01.15 | ₩198,828 | ₩204,344 | ₩195,168 | ₩201,272 | +1.23% | 45.7만 |
|---|
| 2026.01.14 | ₩193,112 | ₩197,172 | ₩192,778 | ₩196,824 | +1.92% | 32.8만 |
|---|
| 2026.01.13 | ₩195,622 | ₩195,622 | ₩192,444 | ₩194,447 | -0.60% | 31만 |
|---|
| 2026.01.12 | ₩192,724 | ₩198,107 | ₩192,324 | ₩195,475 | +1.43% | 28.6만 |
|---|
| 2026.01.09 | ₩184,711 | ₩195,903 | ₩183,362 | ₩195,248 | +5.70% | 70.3만 |
|---|
| 2026.01.08 | ₩180,677 | ₩185,445 | ₩179,235 | ₩183,495 | +1.56% | 28.6만 |
|---|
| 2026.01.07 | ₩180,797 | ₩183,001 | ₩177,512 | ₩182,013 | +0.67% | 43.8만 |
|---|
| 2026.01.06 | ₩178,460 | ₩181,038 | ₩175,949 | ₩180,317 | +1.04% | 25.9만 |
|---|
| 2026.01.05 | ₩175,001 | ₩180,090 | ₩172,784 | ₩179,315 | +2.47% | 27.7만 |
|---|
| 2026.01.02 | ₩175,709 | ₩177,085 | ₩173,692 | ₩175,642 | -0.04% | 26.2만 |
|---|
| 2025.12.31 | ₩177,632 | ₩178,313 | ₩175,883 | ₩176,083 | -0.87% | 24.2만 |
|---|
| 2025.12.30 | ₩177,846 | ₩180,183 | ₩177,285 | ₩177,979 | +0.08% | 12.8만 |
|---|
| 2025.12.29 | ₩179,008 | ₩179,302 | ₩177,031 | ₩178,327 | -0.38% | 23.5만 |
|---|
| 2025.12.26 | ₩179,462 | ₩179,462 | ₩177,605 | ₩178,821 | -0.36% | 16.8만 |
|---|
| 2025.12.24 | ₩177,539 | ₩179,649 | ₩176,430 | ₩178,941 | +0.79% | 9만 |
|---|
| 2025.12.23 | ₩180,023 | ₩180,023 | ₩177,605 | ₩177,792 | -1.24% | 18.8만 |
|---|
| 2025.12.22 | ₩178,821 | ₩179,943 | ₩177,672 | ₩179,916 | +0.61% | 25.8만 |
|---|
| 2025.12.19 | ₩180,570 | ₩183,682 | ₩178,674 | ₩179,796 | -0.43% | 60.7만 |
|---|
| 2025.12.18 | ₩177,552 | ₩178,247 | ₩175,348 | ₩176,844 | -0.40% | 42만 |
|---|
| 2025.12.17 | ₩173,438 | ₩176,978 | ₩169,124 | ₩173,879 | +0.25% | 31만 |
|---|
| 2025.12.16 | ₩174,721 | ₩174,934 | ₩171,649 | ₩174,213 | -0.29% | 32.4만 |
|---|
| 2025.12.15 | ₩175,215 | ₩175,215 | ₩172,397 | ₩174,266 | -0.54% | 28.7만 |
|---|
| 2025.12.12 | ₩176,537 | ₩176,724 | ₩173,572 | ₩174,266 | -1.29% | 38.3만 |
|---|
| 2025.12.11 | ₩175,482 | ₩178,313 | ₩175,335 | ₩176,056 | +0.33% | 34.5만 |
|---|
| 2025.12.10 | ₩172,410 | ₩176,363 | ₩170,928 | ₩174,948 | +1.47% | 36.7만 |
|---|
| 2025.12.09 | ₩173,612 | ₩173,612 | ₩170,741 | ₩171,582 | -1.17% | 30.1만 |
|---|
| 2025.12.08 | ₩175,161 | ₩175,161 | ₩171,769 | ₩172,343 | -1.61% | 22.9만 |
|---|
| 2025.12.05 | ₩175,989 | ₩178,407 | ₩173,946 | ₩174,841 | -0.65% | 38.3만 |
|---|
| 2025.12.04 | ₩178,233 | ₩181,171 | ₩176,630 | ₩177,071 | -0.65% | 38.8만 |
|---|
| 2025.12.03 | ₩177,405 | ₩181,412 | ₩175,816 | ₩178,781 | +0.78% | 31.9만 |
|---|
| 2025.12.02 | ₩180,557 | ₩180,557 | ₩175,989 | ₩176,056 | -2.49% | 38.8만 |
|---|
| 2025.12.01 | ₩178,687 | ₩180,277 | ₩177,031 | ₩179,088 | +0.22% | 34만 |
|---|
| 2025.11.28 | ₩179,996 | ₩182,467 | ₩179,075 | ₩179,729 | -0.15% | 16.5만 |
|---|
| 2025.11.26 | ₩177,525 | ₩182,280 | ₩176,190 | ₩181,719 | +2.36% | 35.3만 |
|---|
| 2025.11.25 | ₩174,213 | ₩179,302 | ₩172,517 | ₩178,540 | +2.48% | 57.9만 |
|---|
| 2025.11.24 | ₩170,099 | ₩172,076 | ₩168,804 | ₩170,527 | +0.25% | 46.5만 |
|---|
| 2025.11.21 | ₩167,949 | ₩171,448 | ₩167,028 | ₩168,630 | +0.41% | 61만 |
|---|
| 2025.11.20 | ₩167,722 | ₩169,672 | ₩165,492 | ₩165,532 | -1.31% | 33.7만 |
|---|
| 2025.11.19 | ₩166,720 | ₩167,776 | ₩165,705 | ₩166,320 | -0.24% | 22.2만 |
|---|
| 2025.11.18 | ₩165,652 | ₩167,495 | ₩164,811 | ₩166,854 | +0.73% | 24.3만 |
|---|
| 2025.11.17 | ₩170,660 | ₩170,660 | ₩165,518 | ₩166,240 | -2.59% | 26.8만 |
|---|
| 2025.11.14 | ₩170,086 | ₩170,941 | ₩167,589 | ₩169,645 | -0.26% | 34.6만 |
|---|
| 2025.11.13 | ₩171,876 | ₩172,650 | ₩168,510 | ₩169,672 | -1.28% | 22.6만 |
|---|
| 2025.11.12 | ₩172,116 | ₩173,999 | ₩171,809 | ₩172,490 | +0.22% | 17.8만 |
|---|
| 2025.11.11 | ₩171,836 | ₩174,360 | ₩169,258 | ₩172,958 | +0.65% | 24.4만 |
|---|
| 2025.11.10 | ₩168,938 | ₩171,969 | ₩168,216 | ₩169,966 | +0.61% | 19.7만 |
|---|
| 2025.11.07 | ₩166,881 | ₩168,737 | ₩164,477 | ₩168,283 | +0.84% | 26.2만 |
|---|
| 2025.11.06 | ₩168,096 | ₩168,096 | ₩162,941 | ₩166,213 | -1.12% | 27.2만 |
|---|
| 2025.11.05 | ₩169,392 | ₩169,392 | ₩166,841 | ₩166,974 | -1.43% | 28.4만 |
|---|
| 2025.11.04 | ₩169,018 | ₩169,699 | ₩166,360 | ₩169,432 | +0.24% | 28.9만 |
|---|
| 2025.11.03 | ₩166,026 | ₩169,525 | ₩164,437 | ₩169,405 | +2.04% | 24.9만 |
|---|
| 2025.10.31 | ₩166,400 | ₩168,443 | ₩165,973 | ₩168,029 | +0.98% | 19.7만 |
|---|
| 2025.10.30 | ₩168,163 | ₩171,088 | ₩166,614 | ₩167,348 | -0.48% | 19.8만 |
|---|
| 2025.10.29 | ₩171,822 | ₩173,519 | ₩166,747 | ₩168,430 | -1.97% | 32.8만 |
|---|
| 2025.10.28 | ₩176,203 | ₩177,058 | ₩171,862 | ₩173,879 | -1.32% | 36.8만 |
|---|
| 2025.10.27 | ₩176,377 | ₩178,968 | ₩174,881 | ₩177,579 | +0.68% | 35.3만 |
|---|
| 2025.10.24 | ₩173,625 | ₩179,075 | ₩171,782 | ₩177,191 | +2.05% | 61.9만 |
|---|
| 2025.10.23 | ₩172,557 | ₩173,759 | ₩168,831 | ₩171,689 | -0.50% | 64.1만 |
|---|
| 2025.10.22 | ₩173,986 | ₩179,716 | ₩167,041 | ₩173,051 | -0.54% | 112.8만 |
|---|
| 2025.10.21 | ₩160,563 | ₩164,250 | ₩156,410 | ₩161,485 | +0.57% | 41.9만 |
|---|
| 2025.10.20 | ₩161,725 | ₩162,874 | ₩160,216 | ₩162,139 | +0.26% | 23.9만 |
|---|
| 2025.10.17 | ₩156,557 | ₩160,336 | ₩155,128 | ₩160,283 | +2.38% | 33.4만 |
|---|
| 2025.10.16 | ₩158,293 | ₩158,507 | ₩155,902 | ₩156,837 | -0.92% | 29.1만 |
|---|
| 2025.10.15 | ₩160,270 | ₩161,779 | ₩158,680 | ₩158,734 | -0.96% | 24.2만 |
|---|
| 2025.10.14 | ₩155,689 | ₩160,871 | ₩153,832 | ₩159,869 | +2.69% | 40만 |
|---|
| 2025.10.13 | ₩156,477 | ₩157,238 | ₩154,406 | ₩156,063 | -0.26% | 26.4만 |
|---|
| 2025.10.10 | ₩155,568 | ₩158,253 | ₩153,098 | ₩156,410 | +0.54% | 47만 |
|---|