시장 데이터를 불러오는 중
전체 종목
Piper Sandler Companies Common Stock 과거 주가
Piper Sandler Companies Common Stock · PIPR · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Piper Sandler Companies Common Stock · PIPR · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,003 | ₩88,156 | ₩85,380 | ₩87,539 | +0.62% | 64.7만 |
| 2026.10.08 | ₩84,790 | ₩86,614 | ₩84,227 | ₩86,332 | +1.82% | 85.5만 |
| 2026.10.07 | ₩86,386 | ₩86,386 | ₩84,066 | ₩85,541 | -0.98% | 61.7만 |
| 2026.10.06 | ₩88,639 | ₩88,853 | ₩87,351 | ₩88,049 | -0.67% | 45만 |
| 2026.10.05 | ₩88,478 | ₩89,001 | ₩86,158 | ₩88,009 | -0.53% | 88.6만 |
| 2026.10.02 | ₩88,652 | ₩90,100 | ₩87,459 | ₩87,646 | -1.13% | 83.1만 |
| 2026.10.01 | ₩87,365 | ₩88,867 | ₩84,428 | ₩88,210 | +0.97% | 118.3만 |
| 2026.09.30 | ₩88,116 | ₩89,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,464 |
| +0.40% |
| 194.3만 |
| 2026.09.29 | ₩96,215 | ₩96,980 | ₩86,775 | ₩86,788 | -9.80% | 242.8만 |
|---|
| 2026.09.28 | ₩96,832 | ₩96,939 | ₩94,485 | ₩96,135 | -0.72% | 83.4만 |
|---|
| 2026.09.25 | ₩95,706 | ₩97,422 | ₩95,451 | ₩97,006 | +1.36% | 68.6만 |
|---|
| 2026.09.24 | ₩96,792 | ₩97,999 | ₩93,761 | ₩95,317 | -1.52% | 81.9만 |
|---|
| 2026.09.23 | ₩96,725 | ₩98,455 | ₩96,725 | ₩97,114 | +0.40% | 55.1만 |
|---|
| 2026.09.22 | ₩99,769 | ₩100,171 | ₩96,095 | ₩97,543 | -2.23% | 93만 |
|---|
| 2026.09.21 | ₩98,495 | ₩99,313 | ₩96,966 | ₩99,058 | +0.57% | 43.3만 |
|---|
| 2026.09.18 | ₩97,623 | ₩97,623 | ₩95,786 | ₩97,033 | -0.60% | 114.3만 |
|---|
| 2026.09.17 | ₩97,248 | ₩97,999 | ₩95,813 | ₩96,671 | -0.59% | 69만 |
|---|
| 2026.09.16 | ₩97,690 | ₩98,763 | ₩93,600 | ₩95,692 | -2.05% | 67.5만 |
|---|
| 2026.09.15 | ₩99,970 | ₩100,734 | ₩97,664 | ₩97,878 | -2.09% | 70.8만 |
|---|
| 2026.09.14 | ₩101,110 | ₩102,451 | ₩99,782 | ₩100,091 | -1.01% | 74.8만 |
|---|
| 2026.09.11 | ₩104,087 | ₩105,133 | ₩101,526 | ₩102,491 | -1.53% | 56.9만 |
|---|
| 2026.09.10 | ₩102,974 | ₩103,926 | ₩101,070 | ₩102,062 | -0.89% | 50.9만 |
|---|
| 2026.09.09 | ₩103,577 | ₩104,073 | ₩101,767 | ₩103,202 | -0.36% | 66.5만 |
|---|
| 2026.09.08 | ₩102,773 | ₩104,570 | ₩101,633 | ₩103,711 | +0.91% | 48만 |
|---|
| 2026.09.04 | ₩102,652 | ₩103,564 | ₩101,619 | ₩103,309 | +0.64% | 41.8만 |
|---|
| 2026.09.03 | ₩102,545 | ₩104,744 | ₩101,633 | ₩104,261 | +1.67% | 47.9만 |
|---|
| 2026.09.02 | ₩100,077 | ₩101,955 | ₩99,662 | ₩100,828 | +0.75% | 95.3만 |
|---|
| 2026.09.01 | ₩99,393 | ₩103,711 | ₩98,736 | ₩99,890 | +0.50% | 66.6만 |
|---|
| 2026.08.31 | ₩101,043 | ₩101,432 | ₩100,185 | ₩100,654 | -0.38% | 83.9만 |
|---|
| 2026.08.28 | ₩100,238 | ₩101,418 | ₩99,715 | ₩101,391 | +1.15% | 53.3만 |
|---|
| 2026.08.27 | ₩100,855 | ₩101,512 | ₩99,809 | ₩100,091 | -0.76% | 42.9만 |
|---|
| 2026.08.26 | ₩100,077 | ₩100,775 | ₩99,259 | ₩99,823 | -0.25% | 35.4만 |
|---|
| 2026.08.25 | ₩100,734 | ₩101,137 | ₩98,763 | ₩100,225 | -0.51% | 52.9만 |
|---|
| 2026.08.24 | ₩100,989 | ₩101,901 | ₩99,595 | ₩100,305 | -0.68% | 34.2만 |
|---|
| 2026.08.21 | ₩98,817 | ₩100,801 | ₩98,736 | ₩100,600 | +1.80% | 43.2만 |
|---|
| 2026.08.20 | ₩99,434 | ₩100,346 | ₩97,100 | ₩97,704 | -1.74% | 39.6만 |
|---|
| 2026.08.19 | ₩101,351 | ₩103,162 | ₩99,796 | ₩100,346 | -0.99% | 42만 |
|---|
| 2026.08.18 | ₩99,246 | ₩101,311 | ₩98,736 | ₩100,466 | +1.23% | 43.3만 |
|---|
| 2026.08.17 | ₩102,035 | ₩102,880 | ₩100,574 | ₩100,895 | -1.12% | 43.1만 |
|---|
| 2026.08.14 | ₩104,114 | ₩105,616 | ₩102,424 | ₩102,585 | -1.47% | 47.1만 |
|---|
| 2026.08.13 | ₩102,263 | ₩105,669 | ₩101,324 | ₩105,160 | +2.83% | 54.5만 |
|---|
| 2026.08.12 | ₩102,665 | ₩102,773 | ₩100,493 | ₩101,271 | -1.36% | 27.4만 |
|---|
| 2026.08.11 | ₩101,056 | ₩103,510 | ₩100,828 | ₩101,526 | +0.46% | 36.3만 |
|---|
| 2026.08.10 | ₩99,541 | ₩100,989 | ₩99,206 | ₩100,399 | +0.86% | 42.3만 |
|---|
| 2026.08.07 | ₩100,118 | ₩101,257 | ₩98,803 | ₩100,292 | +0.17% | 54.1만 |
|---|
| 2026.08.06 | ₩103,376 | ₩104,047 | ₩99,568 | ₩99,769 | -3.49% | 48.4만 |
|---|
| 2026.08.05 | ₩102,223 | ₩103,001 | ₩100,801 | ₩102,156 | -0.07% | 51.9만 |
|---|
| 2026.08.04 | ₩102,746 | ₩104,221 | ₩101,995 | ₩102,102 | -0.63% | 63.7만 |
|---|
| 2026.08.03 | ₩101,459 | ₩103,255 | ₩100,238 | ₩101,834 | +0.37% | 65.4만 |
|---|
| 2026.07.31 | ₩101,579 | ₩102,907 | ₩99,487 | ₩101,646 | +0.07% | 82.6만 |
|---|
| 2026.07.30 | ₩97,516 | ₩103,524 | ₩92,742 | ₩102,156 | +4.76% | 76.7만 |
|---|
| 2026.07.29 | ₩103,068 | ₩104,382 | ₩98,294 | ₩98,991 | -3.96% | 73.5만 |
|---|
| 2026.07.28 | ₩103,135 | ₩104,650 | ₩100,372 | ₩103,886 | +0.73% | 69.5만 |
|---|
| 2026.07.27 | ₩103,229 | ₩105,468 | ₩101,633 | ₩102,196 | -1.00% | 44.4만 |
|---|
| 2026.07.24 | ₩101,941 | ₩104,194 | ₩100,198 | ₩102,035 | +0.09% | 62.5만 |
|---|
| 2026.07.23 | ₩100,359 | ₩102,397 | ₩100,359 | ₩101,660 | +1.30% | 44.7만 |
|---|
| 2026.07.22 | ₩103,027 | ₩104,489 | ₩100,587 | ₩102,263 | -0.74% | 43.8만 |
|---|
| 2026.07.21 | ₩102,558 | ₩104,221 | ₩101,847 | ₩103,577 | +0.99% | 51.5만 |
|---|
| 2026.07.20 | ₩103,470 | ₩103,470 | ₩100,815 | ₩102,116 | -1.31% | 42.2만 |
|---|
| 2026.07.17 | ₩101,700 | ₩104,127 | ₩101,177 | ₩102,344 | +0.63% | 55.6만 |
|---|
| 2026.07.16 | ₩103,470 | ₩104,771 | ₩102,411 | ₩104,141 | +0.65% | 78.9만 |
|---|
| 2026.07.15 | ₩101,566 | ₩104,570 | ₩101,566 | ₩104,261 | +2.65% | 68.2만 |
|---|
| 2026.07.14 | ₩97,757 | ₩100,869 | ₩97,664 | ₩100,493 | +2.80% | 49.5만 |
|---|
| 2026.07.13 | ₩96,819 | ₩97,369 | ₩95,183 | ₩96,524 | -0.30% | 61.7만 |
|---|
| 2026.07.10 | ₩99,005 | ₩99,742 | ₩96,591 | ₩96,685 | -2.34% | 57.2만 |
|---|
| 2026.07.09 | ₩96,618 | ₩100,426 | ₩96,309 | ₩98,482 | +1.93% | 59만 |
|---|
| 2026.07.08 | ₩99,340 | ₩99,554 | ₩94,794 | ₩95,062 | -4.31% | 77.6만 |
|---|
| 2026.07.07 | ₩98,455 | ₩101,579 | ₩97,006 | ₩100,681 | +2.26% | 81.1만 |
|---|
| 2026.07.06 | ₩95,223 | ₩98,374 | ₩95,223 | ₩97,811 | +2.72% | 56.4만 |
|---|
| 2026.07.02 | ₩97,892 | ₩98,683 | ₩94,231 | ₩95,330 | -2.62% | 89.7만 |
|---|
| 2026.07.01 | ₩97,261 | ₩99,501 | ₩96,685 | ₩96,738 | -0.54% | 62.3만 |
|---|
| 2026.06.30 | ₩97,516 | ₩99,219 | ₩96,832 | ₩97,006 | -0.52% | 75만 |
|---|
| 2026.06.29 | ₩100,788 | ₩101,445 | ₩96,577 | ₩97,422 | -3.34% | 77.5만 |
|---|
| 2026.06.26 | ₩104,543 | ₩104,543 | ₩99,849 | ₩102,102 | -2.33% | 201.3만 |
|---|
| 2026.06.25 | ₩105,616 | ₩108,794 | ₩103,577 | ₩104,141 | -1.40% | 61.2만 |
|---|
| 2026.06.24 | ₩107,667 | ₩107,667 | ₩105,254 | ₩106,045 | -1.51% | 67.3만 |
|---|
| 2026.06.23 | ₩108,941 | ₩109,893 | ₩106,983 | ₩107,345 | -1.46% | 49.4만 |
|---|
| 2026.06.22 | ₩110,604 | ₩111,234 | ₩109,196 | ₩109,652 | -0.86% | 43만 |
|---|
| 2026.06.18 | ₩109,129 | ₩110,711 | ₩108,217 | ₩109,692 | +0.52% | 89만 |
|---|
| 2026.06.17 | ₩108,995 | ₩110,966 | ₩107,506 | ₩108,365 | -0.58% | 60.2만 |
|---|
| 2026.06.16 | ₩108,029 | ₩109,048 | ₩107,493 | ₩108,579 | +0.51% | 27.7만 |
|---|
| 2026.06.15 | ₩108,244 | ₩110,269 | ₩106,393 | ₩106,635 | -1.49% | 38만 |
|---|
| 2026.06.12 | ₩105,736 | ₩107,909 | ₩104,851 | ₩106,004 | +0.25% | 28.6만 |
|---|
| 2026.06.11 | ₩103,054 | ₩104,999 | ₩101,794 | ₩104,489 | +1.39% | 46만 |
|---|
| 2026.06.10 | ₩106,407 | ₩107,708 | ₩102,357 | ₩102,625 | -3.55% | 44.5만 |
|---|
| 2026.06.09 | ₩104,208 | ₩107,480 | ₩103,403 | ₩106,098 | +1.81% | 37만 |
|---|
| 2026.06.08 | ₩103,980 | ₩105,428 | ₩103,001 | ₩103,135 | -0.81% | 51.6만 |
|---|
| 2026.06.05 | ₩103,443 | ₩104,127 | ₩101,914 | ₩102,813 | -0.61% | 83.9만 |
|---|
| 2026.06.04 | ₩103,497 | ₩104,208 | ₩101,499 | ₩103,336 | -0.16% | 67.8만 |
|---|
| 2026.06.03 | ₩102,518 | ₩103,255 | ₩100,037 | ₩101,418 | -1.07% | 48.4만 |
|---|
| 2026.06.02 | ₩102,236 | ₩104,355 | ₩102,236 | ₩103,778 | +1.51% | 45.3만 |
|---|
| 2026.06.01 | ₩102,934 | ₩104,690 | ₩102,263 | ₩103,577 | +0.63% | 63.4만 |
|---|
| 2026.05.29 | ₩105,629 | ₩106,742 | ₩103,993 | ₩105,146 | -0.46% | 77.2만 |
|---|
| 2026.05.28 | ₩105,669 | ₩106,943 | ₩102,880 | ₩106,246 | +0.55% | 42.8만 |
|---|
| 2026.05.27 | ₩108,110 | ₩108,284 | ₩105,522 | ₩106,031 | -1.92% | 48.7만 |
|---|
| 2026.05.26 | ₩108,204 | ₩108,633 | ₩106,822 | ₩108,418 | +0.20% | 40만 |
|---|
| 2026.05.22 | ₩108,700 | ₩109,558 | ₩106,876 | ₩108,190 | -0.47% | 38.4만 |
|---|
| 2026.05.21 | ₩106,380 | ₩109,330 | ₩106,112 | ₩108,298 | +1.80% | 48.6만 |
|---|
| 2026.05.20 | ₩104,838 | ₩107,573 | ₩103,390 | ₩107,332 | +2.38% | 52.8만 |
|---|
| 2026.05.19 | ₩105,200 | ₩105,844 | ₩103,913 | ₩104,087 | -1.06% | 64.8만 |
|---|
| 2026.05.18 | ₩104,838 | ₩107,305 | ₩104,838 | ₩106,232 | +1.33% | 65만 |
|---|
| 2026.05.15 | ₩107,466 | ₩107,640 | ₩104,798 | ₩105,656 | -1.68% | 63.8만 |
|---|
| 2026.05.14 | ₩109,437 | ₩110,832 | ₩107,654 | ₩108,029 | -1.29% | 59.7만 |
|---|
| 2026.05.13 | ₩106,903 | ₩108,056 | ₩105,991 | ₩108,016 | +1.04% | 63.9만 |
|---|
| 2026.05.12 | ₩107,305 | ₩108,311 | ₩104,811 | ₩107,815 | +0.47% | 63.5만 |
|---|
| 2026.05.11 | ₩108,445 | ₩109,397 | ₩106,729 | ₩107,252 | -1.10% | 66.9만 |
|---|
| 2026.05.08 | ₩108,043 | ₩109,370 | ₩107,439 | ₩108,660 | +0.57% | 68.1만 |
|---|
| 2026.05.07 | ₩108,298 | ₩109,344 | ₩107,319 | ₩107,895 | -0.37% | 50만 |
|---|
| 2026.05.06 | ₩109,290 | ₩111,020 | ₩107,815 | ₩108,043 | -1.14% | 70.4만 |
|---|
| 2026.05.05 | ₩104,221 | ₩108,847 | ₩104,047 | ₩107,815 | +3.45% | 66.8만 |
|---|
| 2026.05.04 | ₩105,656 | ₩106,232 | ₩102,183 | ₩104,154 | -1.42% | 120.4만 |
|---|
| 2026.05.01 | ₩112,548 | ₩116,974 | ₩106,380 | ₩106,501 | -5.37% | 132만 |
|---|
| 2026.04.30 | ₩114,158 | ₩117,202 | ₩112,937 | ₩116,933 | +2.43% | 67.8만 |
|---|
| 2026.04.29 | ₩117,215 | ₩117,242 | ₩113,138 | ₩115,834 | -1.18% | 57만 |
|---|
| 2026.04.28 | ₩119,025 | ₩120,179 | ₩117,296 | ₩117,872 | -0.97% | 55.1만 |
|---|
| 2026.04.27 | ₩116,196 | ₩118,288 | ₩115,499 | ₩118,060 | +1.60% | 45.5만 |
|---|
| 2026.04.24 | ₩117,430 | ₩118,476 | ₩116,075 | ₩116,384 | -0.89% | 47.1만 |
|---|
| 2026.04.23 | ₩118,596 | ₩119,548 | ₩115,137 | ₩117,711 | -0.75% | 57.3만 |
|---|
| 2026.04.22 | ₩123,598 | ₩124,711 | ₩118,945 | ₩119,347 | -3.44% | 59만 |
|---|
| 2026.04.21 | ₩122,780 | ₩124,792 | ₩121,426 | ₩122,338 | -0.36% | 66.3만 |
|---|
| 2026.04.20 | ₩121,144 | ₩123,236 | ₩121,144 | ₩122,244 | +0.91% | 53.3만 |
|---|
| 2026.04.17 | ₩121,372 | ₩123,249 | ₩120,393 | ₩121,493 | +0.10% | 54.1만 |
|---|
| 2026.04.16 | ₩118,784 | ₩120,474 | ₩118,422 | ₩119,106 | +0.27% | 73.7만 |
|---|
| 2026.04.15 | ₩118,020 | ₩119,361 | ₩116,840 | ₩118,784 | +0.65% | 55.6만 |
|---|
| 2026.04.14 | ₩115,727 | ₩117,483 | ₩114,734 | ₩117,081 | +1.17% | 59.9만 |
|---|
| 2026.04.13 | ₩110,752 | ₩114,774 | ₩110,108 | ₩114,707 | +3.57% | 41.2만 |
|---|
| 2026.04.10 | ₩111,476 | ₩112,294 | ₩110,094 | ₩111,932 | +0.41% | 48.4만 |
|---|
| 2026.04.09 | ₩108,432 | ₩112,374 | ₩107,949 | ₩111,637 | +2.96% | 75.3만 |
|---|
| 2026.04.08 | ₩110,121 | ₩112,669 | ₩108,499 | ₩109,370 | -0.68% | 82.8만 |
|---|
| 2026.04.07 | ₩103,993 | ₩105,723 | ₩103,282 | ₩104,945 | +0.92% | 54.7만 |
|---|
| 2026.04.06 | ₩105,361 | ₩106,018 | ₩103,644 | ₩104,650 | -0.67% | 60.3만 |
|---|
| 2026.04.02 | ₩100,399 | ₩105,817 | ₩99,635 | ₩104,368 | +3.95% | 68.6만 |
|---|
| 2026.04.01 | ₩104,141 | ₩107,278 | ₩101,660 | ₩102,732 | -1.35% | 51.2만 |
|---|
| 2026.03.31 | ₩101,418 | ₩103,443 | ₩99,541 | ₩102,652 | +1.22% | 64.7만 |
|---|
| 2026.03.30 | ₩98,522 | ₩100,828 | ₩97,731 | ₩99,447 | +0.94% | 51.6만 |
|---|
| 2026.03.27 | ₩99,045 | ₩99,782 | ₩97,194 | ₩97,918 | -1.14% | 57.5만 |
|---|
| 2026.03.26 | ₩99,125 | ₩101,231 | ₩98,589 | ₩100,641 | +1.53% | 55.9만 |
|---|
| 2026.03.25 | ₩100,922 | ₩102,598 | ₩97,208 | ₩99,903 | -1.01% | 73.2만 |
|---|
| 2026.03.24 | ₩100,493 | ₩103,832 | ₩98,750 | ₩98,978 | -1.51% | 88.1만 |
|---|
| 2026.03.23 | ₩101,894 | ₩103,742 | ₩100,124 | ₩100,235 | -1.63% | 96.4만 |
|---|
| 2026.03.20 | ₩99,383 | ₩99,890 | ₩97,915 | ₩98,653 | -0.74% | 146.8만 |
|---|
| 2026.03.19 | ₩98,676 | ₩100,017 | ₩97,154 | ₩99,102 | +0.43% | 66만 |
|---|
| 2026.03.18 | ₩99,169 | ₩101,573 | ₩99,088 | ₩99,119 | -0.05% | 61.8만 |
|---|
| 2026.03.17 | ₩99,062 | ₩101,754 | ₩99,062 | ₩100,081 | +1.03% | 110.4만 |
|---|
| 2026.03.16 | ₩96,551 | ₩98,103 | ₩95,424 | ₩97,654 | +1.14% | 104.3만 |
|---|
| 2026.03.13 | ₩94,901 | ₩96,551 | ₩93,684 | ₩94,640 | -0.28% | 55.4만 |
|---|
| 2026.03.12 | ₩94,395 | ₩95,796 | ₩93,098 | ₩93,825 | -0.60% | 94.9만 |
|---|
| 2026.03.11 | ₩96,916 | ₩98,123 | ₩95,421 | ₩97,258 | +0.35% | 75.2만 |
|---|
| 2026.03.10 | ₩96,524 | ₩98,495 | ₩95,230 | ₩97,278 | +0.78% | 71만 |
|---|
| 2026.03.09 | ₩95,729 | ₩97,194 | ₩92,122 | ₩96,671 | +0.98% | 108만 |
|---|
| 2026.03.06 | ₩97,483 | ₩98,512 | ₩95,528 | ₩98,401 | +0.94% | 67만 |
|---|
| 2026.03.05 | ₩100,523 | ₩102,810 | ₩98,656 | ₩100,667 | +0.14% | 77.6만 |
|---|
| 2026.03.04 | ₩103,215 | ₩103,430 | ₩101,311 | ₩101,442 | -1.72% | 66.3만 |
|---|
| 2026.03.03 | ₩96,846 | ₩100,885 | ₩96,269 | ₩100,309 | +3.58% | 80.7만 |
|---|
| 2026.03.02 | ₩95,967 | ₩102,139 | ₩95,967 | ₩102,032 | +6.32% | 99.5만 |
|---|
| 2026.02.27 | ₩103,329 | ₩103,329 | ₩97,017 | ₩99,082 | -4.11% | 164.6만 |
|---|
| 2026.02.26 | ₩105,126 | ₩107,299 | ₩105,126 | ₩106,118 | +0.94% | 51만 |
|---|
| 2026.02.25 | ₩105,022 | ₩105,217 | ₩102,478 | ₩104,261 | -0.72% | 82.9만 |
|---|
| 2026.02.24 | ₩103,296 | ₩106,504 | ₩102,977 | ₩103,959 | +0.64% | 73.4만 |
|---|
| 2026.02.23 | ₩105,803 | ₩108,056 | ₩101,244 | ₩102,645 | -2.98% | 95.3만 |
|---|
| 2026.02.20 | ₩108,995 | ₩110,839 | ₩107,433 | ₩109,575 | +0.53% | 56.7만 |
|---|
| 2026.02.19 | ₩108,522 | ₩110,044 | ₩107,141 | ₩109,692 | +1.08% | 53만 |
|---|
| 2026.02.18 | ₩108,955 | ₩112,947 | ₩108,955 | ₩110,208 | +1.15% | 81.5만 |
|---|
| 2026.02.17 | ₩108,686 | ₩109,850 | ₩106,702 | ₩107,278 | -1.30% | 94.2만 |
|---|
| 2026.02.13 | ₩108,130 | ₩109,561 | ₩105,532 | ₩108,187 | +0.05% | 78.9만 |
|---|
| 2026.02.12 | ₩115,150 | ₩116,524 | ₩107,614 | ₩107,721 | -6.45% | 113.7만 |
|---|
| 2026.02.11 | ₩121,681 | ₩122,364 | ₩114,087 | ₩114,567 | -5.85% | 88.1만 |
|---|
| 2026.02.10 | ₩124,782 | ₩126,055 | ₩118,345 | ₩120,625 | -3.33% | 76.2만 |
|---|
| 2026.02.09 | ₩121,774 | ₩126,595 | ₩121,774 | ₩124,926 | +2.59% | 125.8만 |
|---|
| 2026.02.06 | ₩119,012 | ₩124,828 | ₩117,674 | ₩122,157 | +2.64% | 156.7만 |
|---|
| 2026.02.05 | ₩115,458 | ₩117,168 | ₩110,986 | ₩111,177 | -3.71% | 92.3만 |
|---|
| 2026.02.04 | ₩113,088 | ₩116,216 | ₩110,829 | ₩115,482 | +2.12% | 63.8만 |
|---|
| 2026.02.03 | ₩116,169 | ₩116,280 | ₩109,910 | ₩112,398 | -3.25% | 74.2만 |
|---|
| 2026.02.02 | ₩116,149 | ₩117,403 | ₩115,398 | ₩116,028 | -0.10% | 45.9만 |
|---|
| 2026.01.30 | ₩115,338 | ₩117,671 | ₩114,999 | ₩116,112 | +0.67% | 49.4만 |
|---|
| 2026.01.29 | ₩118,472 | ₩119,568 | ₩115,519 | ₩116,518 | -1.65% | 52.9만 |
|---|
| 2026.01.28 | ₩118,952 | ₩119,827 | ₩116,447 | ₩118,543 | -0.34% | 35.4만 |
|---|
| 2026.01.27 | ₩118,593 | ₩119,126 | ₩116,803 | ₩118,405 | -0.16% | 30.3만 |
|---|
| 2026.01.26 | ₩118,318 | ₩121,010 | ₩117,456 | ₩119,387 | +0.90% | 47.6만 |
|---|
| 2026.01.23 | ₩125,717 | ₩125,901 | ₩119,887 | ₩120,806 | -3.91% | 45.4만 |
|---|
| 2026.01.22 | ₩126,739 | ₩127,480 | ₩125,878 | ₩126,743 | +0.00% | 38만 |
|---|
| 2026.01.21 | ₩124,202 | ₩127,393 | ₩123,923 | ₩125,147 | +0.76% | 53.1만 |
|---|
| 2026.01.20 | ₩123,360 | ₩126,387 | ₩122,344 | ₩123,266 | -0.08% | 29.6만 |
|---|
| 2026.01.16 | ₩125,982 | ₩127,239 | ₩125,693 | ₩126,146 | +0.13% | 49.3만 |
|---|
| 2026.01.15 | ₩121,831 | ₩126,391 | ₩121,795 | ₩125,549 | +3.05% | 56.3만 |
|---|
| 2026.01.14 | ₩119,736 | ₩122,113 | ₩117,792 | ₩121,010 | +1.06% | 49.3만 |
|---|
| 2026.01.13 | ₩121,583 | ₩121,583 | ₩118,965 | ₩119,887 | -1.40% | 44.4만 |
|---|
| 2026.01.12 | ₩120,688 | ₩122,143 | ₩119,595 | ₩121,292 | +0.50% | 55만 |
|---|
| 2026.01.09 | ₩122,676 | ₩124,708 | ₩121,077 | ₩121,087 | -1.30% | 58.2만 |
|---|
| 2026.01.08 | ₩121,443 | ₩123,387 | ₩121,375 | ₩123,313 | +1.54% | 36.4만 |
|---|
| 2026.01.07 | ₩123,417 | ₩123,618 | ₩120,668 | ₩122,700 | -0.58% | 47.1만 |
|---|
| 2026.01.06 | ₩121,422 | ₩123,900 | ₩120,889 | ₩123,253 | +1.51% | 55.7만 |
|---|
| 2026.01.05 | ₩118,067 | ₩124,483 | ₩117,882 | ₩122,720 | +3.94% | 88.1만 |
|---|
| 2026.01.02 | ₩113,819 | ₩117,574 | ₩113,484 | ₩117,326 | +3.08% | 42.9만 |
|---|
| 2025.12.31 | ₩115,314 | ₩115,314 | ₩113,594 | ₩113,886 | -1.24% | 33.7만 |
|---|
| 2025.12.30 | ₩116,414 | ₩117,061 | ₩114,657 | ₩114,976 | -1.24% | 41.6만 |
|---|
| 2025.12.29 | ₩117,456 | ₩117,456 | ₩115,492 | ₩116,917 | -0.46% | 35.4만 |
|---|
| 2025.12.26 | ₩117,192 | ₩118,003 | ₩116,498 | ₩117,359 | +0.14% | 28.6만 |
|---|
| 2025.12.24 | ₩116,149 | ₩118,241 | ₩116,001 | ₩117,282 | +0.98% | 20.2만 |
|---|
| 2025.12.23 | ₩117,637 | ₩119,196 | ₩117,051 | ₩117,185 | -0.38% | 35.7만 |
|---|
| 2025.12.22 | ₩115,851 | ₩118,529 | ₩115,851 | ₩117,825 | +1.70% | 32.4만 |
|---|
| 2025.12.19 | ₩115,177 | ₩116,766 | ₩114,208 | ₩116,296 | +0.97% | 126.9만 |
|---|
| 2025.12.18 | ₩115,887 | ₩116,752 | ₩114,654 | ₩115,093 | -0.69% | 65.2만 |
|---|
| 2025.12.17 | ₩116,608 | ₩118,308 | ₩112,833 | ₩113,993 | -2.24% | 99.7만 |
|---|
| 2025.12.16 | ₩118,626 | ₩119,029 | ₩115,009 | ₩116,773 | -1.56% | 76.2만 |
|---|
| 2025.12.15 | ₩121,466 | ₩121,466 | ₩117,922 | ₩118,516 | -2.43% | 73만 |
|---|
| 2025.12.12 | ₩123,588 | ₩123,853 | ₩118,693 | ₩119,411 | -3.38% | 62.9만 |
|---|
| 2025.12.11 | ₩122,592 | ₩124,963 | ₩122,244 | ₩122,783 | +0.16% | 42.6만 |
|---|
| 2025.12.10 | ₩119,290 | ₩124,714 | ₩118,995 | ₩122,545 | +2.73% | 55만 |
|---|
| 2025.12.09 | ₩117,259 | ₩121,298 | ₩117,259 | ₩119,833 | +2.20% | 38.3만 |
|---|
| 2025.12.08 | ₩119,200 | ₩119,478 | ₩116,682 | ₩117,691 | -1.27% | 53만 |
|---|
| 2025.12.05 | ₩113,004 | ₩118,030 | ₩111,462 | ₩117,751 | +4.20% | 64.4만 |
|---|
| 2025.12.04 | ₩111,640 | ₩114,030 | ₩111,637 | ₩113,537 | +1.70% | 35.9만 |
|---|
| 2025.12.03 | ₩109,531 | ₩111,804 | ₩108,371 | ₩111,321 | +1.63% | 57.8만 |
|---|
| 2025.12.02 | ₩111,318 | ₩111,469 | ₩108,391 | ₩108,619 | -2.42% | 46.5만 |
|---|
| 2025.12.01 | ₩109,840 | ₩111,989 | ₩109,840 | ₩110,275 | +0.40% | 44.8만 |
|---|
| 2025.11.28 | ₩112,384 | ₩113,410 | ₩111,844 | ₩112,609 | +0.20% | 22.4만 |
|---|
| 2025.11.26 | ₩111,496 | ₩114,067 | ₩111,496 | ₩112,277 | +0.70% | 56만 |
|---|
| 2025.11.25 | ₩109,508 | ₩112,817 | ₩109,508 | ₩112,153 | +2.42% | 49.2만 |
|---|
| 2025.11.24 | ₩108,599 | ₩110,738 | ₩107,902 | ₩109,612 | +0.93% | 50.9만 |
|---|
| 2025.11.21 | ₩106,735 | ₩109,290 | ₩105,887 | ₩108,475 | +1.63% | 58.3만 |
|---|
| 2025.11.20 | ₩109,893 | ₩111,342 | ₩105,538 | ₩105,783 | -3.74% | 37.2만 |
|---|
| 2025.11.19 | ₩106,997 | ₩108,127 | ₩106,320 | ₩107,309 | +0.29% | 39만 |
|---|
| 2025.11.18 | ₩105,247 | ₩107,245 | ₩104,402 | ₩106,159 | +0.87% | 28.9만 |
|---|
| 2025.11.17 | ₩108,908 | ₩110,141 | ₩104,486 | ₩105,451 | -3.17% | 56만 |
|---|
| 2025.11.14 | ₩109,337 | ₩111,010 | ₩108,137 | ₩110,048 | +0.65% | 34.4만 |
|---|
| 2025.11.13 | ₩113,071 | ₩113,618 | ₩109,525 | ₩110,061 | -2.66% | 39.2만 |
|---|
| 2025.11.12 | ₩113,450 | ₩114,858 | ₩111,637 | ₩113,615 | +0.14% | 58.4만 |
|---|
| 2025.11.11 | ₩112,639 | ₩113,179 | ₩111,469 | ₩112,797 | +0.14% | 31.4만 |
|---|
| 2025.11.10 | ₩112,897 | ₩114,694 | ₩111,412 | ₩112,401 | -0.44% | 55.6만 |
|---|
| 2025.11.07 | ₩110,141 | ₩110,440 | ₩107,262 | ₩109,622 | -0.47% | 53.8만 |
|---|
| 2025.11.06 | ₩111,194 | ₩113,454 | ₩109,873 | ₩110,168 | -0.92% | 64만 |
|---|
| 2025.11.05 | ₩110,473 | ₩112,914 | ₩108,294 | ₩112,388 | +1.73% | 62.6만 |
|---|
| 2025.11.04 | ₩107,788 | ₩110,980 | ₩106,558 | ₩109,424 | +1.52% | 64.9만 |
|---|
| 2025.11.03 | ₩107,315 | ₩109,645 | ₩105,193 | ₩108,569 | +1.17% | 92.5만 |
|---|
| 2025.10.31 | ₩111,516 | ₩115,660 | ₩103,544 | ₩107,030 | -4.02% | 114.9만 |
|---|
| 2025.10.30 | ₩108,344 | ₩111,026 | ₩107,299 | ₩109,659 | +1.21% | 98.2만 |
|---|
| 2025.10.29 | ₩114,738 | ₩114,738 | ₩107,828 | ₩109,411 | -4.64% | 123.6만 |
|---|
| 2025.10.28 | ₩117,587 | ₩118,818 | ₩115,368 | ₩115,971 | -1.37% | 90.1만 |
|---|
| 2025.10.27 | ₩118,596 | ₩119,877 | ₩117,420 | ₩117,735 | -0.73% | 61.4만 |
|---|
| 2025.10.24 | ₩115,375 | ₩117,822 | ₩115,375 | ₩117,145 | +1.53% | 44.8만 |
|---|
| 2025.10.23 | ₩111,610 | ₩114,500 | ₩111,211 | ₩113,806 | +1.97% | 38.4만 |
|---|
| 2025.10.22 | ₩111,714 | ₩112,585 | ₩110,936 | ₩111,734 | +0.02% | 49.4만 |
|---|
| 2025.10.21 | ₩110,986 | ₩112,133 | ₩110,329 | ₩111,650 | +0.60% | 51.3만 |
|---|
| 2025.10.20 | ₩111,442 | ₩113,511 | ₩110,564 | ₩111,140 | -0.27% | 97.2만 |
|---|
| 2025.10.17 | ₩110,741 | ₩111,576 | ₩108,110 | ₩110,131 | -0.55% | 134.1만 |
|---|
| 2025.10.16 | ₩115,908 | ₩116,662 | ₩110,332 | ₩110,463 | -4.70% | 117.6만 |
|---|
| 2025.10.15 | ₩117,842 | ₩119,287 | ₩115,083 | ₩116,417 | -1.21% | 69.9만 |
|---|
| 2025.10.14 | ₩112,642 | ₩116,863 | ₩112,642 | ₩116,085 | +3.06% | 87만 |
|---|
| 2025.10.13 | ₩110,530 | ₩114,473 | ₩109,457 | ₩114,282 | +3.39% | 93.4만 |
|---|
| 2025.10.10 | ₩112,046 | ₩112,542 | ₩108,153 | ₩109,350 | -2.41% | 94.5만 |
|---|