시장 데이터를 불러오는 중
전체 종목
PNC Financial Services Group, Inc. (The) Common Stock 과거 주가
PNC Financial Services Group, Inc. (The) Common Stock · PNC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PNC Financial Services Group, Inc. (The) Common Stock · PNC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩292,234 | ₩294,038 | ₩291,178 | ₩293,022 | +0.27% | 118.8만 |
| 2026.10.08 | ₩288,758 | ₩293,651 | ₩287,154 | ₩293,651 | +1.69% | 168.8만 |
| 2026.10.07 | ₩290,844 | ₩293,771 | ₩289,012 | ₩291,031 | +0.06% | 222.3만 |
| 2026.10.06 | ₩295,723 | ₩296,886 | ₩293,076 | ₩294,292 | -0.48% | 190.5만 |
| 2026.10.05 | ₩297,527 | ₩297,821 | ₩293,691 | ₩294,453 | -1.03% | 302.1만 |
| 2026.10.02 | ₩295,469 | ₩297,794 | ₩293,437 | ₩295,455 | -0.00% | 190만 |
| 2026.10.01 | ₩294,159 | ₩296,378 | ₩287,863 | ₩295,081 | +0.31% | 220.9만 |
| 2026.09.30 | ₩297,487 | ₩300,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,099 |
| -0.13% |
| 224.2만 |
| 2026.09.29 | ₩298,329 | ₩299,612 | ₩294,065 | ₩296,284 | -0.69% | 192.2만 |
|---|
| 2026.09.28 | ₩301,617 | ₩301,898 | ₩298,089 | ₩298,984 | -0.87% | 141.8만 |
|---|
| 2026.09.25 | ₩298,864 | ₩302,807 | ₩298,209 | ₩301,617 | +0.92% | 190만 |
|---|
| 2026.09.24 | ₩300,294 | ₩300,922 | ₩294,947 | ₩298,543 | -0.58% | 172.4만 |
|---|
| 2026.09.23 | ₩302,660 | ₩304,371 | ₩299,372 | ₩299,465 | -1.06% | 195.6만 |
|---|
| 2026.09.22 | ₩312,792 | ₩313,194 | ₩302,366 | ₩304,719 | -2.58% | 252.6만 |
|---|
| 2026.09.21 | ₩313,568 | ₩314,557 | ₩310,761 | ₩311,790 | -0.57% | 127.6만 |
|---|
| 2026.09.18 | ₩309,424 | ₩311,723 | ₩307,512 | ₩311,683 | +0.73% | 341.9만 |
|---|
| 2026.09.17 | ₩312,792 | ₩312,806 | ₩307,392 | ₩310,132 | -0.85% | 174만 |
|---|
| 2026.09.16 | ₩321,441 | ₩322,029 | ₩304,585 | ₩309,437 | -3.73% | 275.3만 |
|---|
| 2026.09.15 | ₩325,719 | ₩327,229 | ₩320,358 | ₩321,855 | -1.19% | 171.7만 |
|---|
| 2026.09.14 | ₩326,280 | ₩327,924 | ₩322,791 | ₩324,449 | -0.56% | 154.7만 |
|---|
| 2026.09.11 | ₩328,539 | ₩330,116 | ₩323,246 | ₩326,481 | -0.63% | 106.8만 |
|---|
| 2026.09.10 | ₩321,722 | ₩324,850 | ₩320,439 | ₩324,796 | +0.96% | 167.3만 |
|---|
| 2026.09.09 | ₩323,219 | ₩325,799 | ₩320,813 | ₩321,735 | -0.46% | 125만 |
|---|
| 2026.09.08 | ₩327,590 | ₩328,633 | ₩324,689 | ₩324,703 | -0.88% | 105.7만 |
|---|
| 2026.09.04 | ₩326,494 | ₩329,475 | ₩324,836 | ₩328,298 | +0.55% | 108.8만 |
|---|
| 2026.09.03 | ₩326,280 | ₩329,689 | ₩324,475 | ₩327,737 | +0.45% | 133.8만 |
|---|
| 2026.09.02 | ₩319,262 | ₩327,991 | ₩319,075 | ₩324,101 | +1.52% | 138.4만 |
|---|
| 2026.09.01 | ₩320,840 | ₩323,366 | ₩316,522 | ₩317,458 | -1.05% | 134.9만 |
|---|
| 2026.08.31 | ₩323,540 | ₩323,780 | ₩319,690 | ₩320,318 | -1.00% | 158.6만 |
|---|
| 2026.08.28 | ₩326,855 | ₩329,689 | ₩323,379 | ₩323,780 | -0.94% | 137.6만 |
|---|
| 2026.08.27 | ₩323,299 | ₩325,879 | ₩320,813 | ₩325,505 | +0.68% | 189.2만 |
|---|
| 2026.08.26 | ₩327,135 | ₩329,408 | ₩324,876 | ₩327,055 | -0.02% | 152.8만 |
|---|
| 2026.08.25 | ₩326,521 | ₩327,029 | ₩323,486 | ₩326,307 | -0.07% | 164.2만 |
|---|
| 2026.08.24 | ₩325,973 | ₩330,277 | ₩323,660 | ₩325,732 | -0.07% | 196.3만 |
|---|
| 2026.08.21 | ₩325,518 | ₩326,988 | ₩322,711 | ₩324,997 | -0.16% | 233.1만 |
|---|
| 2026.08.20 | ₩328,512 | ₩331,319 | ₩322,551 | ₩322,978 | -1.68% | 201.2만 |
|---|
| 2026.08.19 | ₩340,182 | ₩340,770 | ₩328,258 | ₩329,448 | -3.16% | 128.6만 |
|---|
| 2026.08.18 | ₩342,040 | ₩344,860 | ₩338,551 | ₩339,901 | -0.63% | 128.2만 |
|---|
| 2026.08.17 | ₩342,133 | ₩346,157 | ₩340,155 | ₩340,262 | -0.55% | 107.4만 |
|---|
| 2026.08.14 | ₩340,864 | ₩344,286 | ₩340,757 | ₩343,497 | +0.77% | 78.5만 |
|---|
| 2026.08.13 | ₩342,869 | ₩344,794 | ₩340,783 | ₩341,131 | -0.51% | 75.1만 |
|---|
| 2026.08.12 | ₩340,717 | ₩342,187 | ₩338,391 | ₩341,479 | +0.22% | 79.4만 |
|---|
| 2026.08.11 | ₩336,720 | ₩339,981 | ₩335,891 | ₩339,834 | +0.92% | 148.2만 |
|---|
| 2026.08.10 | ₩335,356 | ₩337,762 | ₩334,461 | ₩336,533 | +0.35% | 162.9만 |
|---|
| 2026.08.07 | ₩335,530 | ₩338,431 | ₩333,565 | ₩337,602 | +0.62% | 95.6만 |
|---|
| 2026.08.06 | ₩343,938 | ₩345,048 | ₩336,853 | ₩337,869 | -1.76% | 153만 |
|---|
| 2026.08.05 | ₩340,864 | ₩342,641 | ₩338,845 | ₩341,358 | +0.15% | 136.3만 |
|---|
| 2026.08.04 | ₩335,129 | ₩342,441 | ₩335,102 | ₩339,714 | +1.37% | 132.8만 |
|---|
| 2026.08.03 | ₩335,330 | ₩338,337 | ₩334,153 | ₩336,479 | +0.34% | 200만 |
|---|
| 2026.07.31 | ₩333,846 | ₩335,437 | ₩331,734 | ₩334,006 | +0.05% | 144.2만 |
|---|
| 2026.07.30 | ₩333,873 | ₩334,060 | ₩329,649 | ₩332,456 | -0.42% | 140.8만 |
|---|
| 2026.07.29 | ₩334,755 | ₩337,134 | ₩330,197 | ₩332,162 | -0.77% | 229.7만 |
|---|
| 2026.07.28 | ₩334,675 | ₩337,415 | ₩333,659 | ₩336,319 | +0.49% | 148.1만 |
|---|
| 2026.07.27 | ₩336,452 | ₩338,859 | ₩331,787 | ₩333,699 | -0.82% | 121.1만 |
|---|
| 2026.07.24 | ₩333,512 | ₩337,321 | ₩332,215 | ₩335,503 | +0.60% | 114.9만 |
|---|
| 2026.07.23 | ₩333,672 | ₩333,672 | ₩329,836 | ₩333,191 | -0.14% | 171.4만 |
|---|
| 2026.07.22 | ₩334,180 | ₩338,324 | ₩333,445 | ₩337,535 | +1.00% | 178.1만 |
|---|
| 2026.07.21 | ₩333,284 | ₩335,851 | ₩330,745 | ₩334,688 | +0.42% | 182.7만 |
|---|
| 2026.07.20 | ₩336,586 | ₩337,803 | ₩332,683 | ₩334,367 | -0.66% | 253.1만 |
|---|
| 2026.07.17 | ₩339,727 | ₩342,855 | ₩334,233 | ₩338,003 | -0.51% | 219.2만 |
|---|
| 2026.07.16 | ₩341,358 | ₩342,548 | ₩337,562 | ₩341,131 | -0.07% | 238.1만 |
|---|
| 2026.07.15 | ₩336,319 | ₩341,612 | ₩331,640 | ₩339,727 | +1.01% | 304.7만 |
|---|
| 2026.07.14 | ₩340,195 | ₩342,494 | ₩333,284 | ₩336,693 | -1.03% | 258.6만 |
|---|
| 2026.07.13 | ₩339,086 | ₩339,086 | ₩334,073 | ₩337,990 | -0.32% | 226.6만 |
|---|
| 2026.07.10 | ₩338,257 | ₩339,781 | ₩336,519 | ₩336,733 | -0.45% | 289.3만 |
|---|
| 2026.07.09 | ₩330,852 | ₩335,597 | ₩329,849 | ₩335,396 | +1.37% | 211.7만 |
|---|
| 2026.07.08 | ₩337,923 | ₩337,923 | ₩328,018 | ₩329,542 | -2.48% | 214.4만 |
|---|
| 2026.07.07 | ₩341,077 | ₩342,200 | ₩339,313 | ₩339,540 | -0.45% | 155.3만 |
|---|
| 2026.07.06 | ₩333,218 | ₩338,564 | ₩331,921 | ₩338,431 | +1.56% | 225만 |
|---|
| 2026.07.02 | ₩338,792 | ₩339,527 | ₩330,624 | ₩333,498 | -1.56% | 137.9만 |
|---|
| 2026.07.01 | ₩328,900 | ₩337,829 | ₩327,323 | ₩336,345 | +2.26% | 222.1만 |
|---|
| 2026.06.30 | ₩328,900 | ₩330,798 | ₩327,082 | ₩329,127 | +0.07% | 160.3만 |
|---|
| 2026.06.29 | ₩326,775 | ₩331,466 | ₩324,823 | ₩329,809 | +0.93% | 236.7만 |
|---|
| 2026.06.26 | ₩328,873 | ₩328,873 | ₩324,930 | ₩327,483 | -0.42% | 266.9만 |
|---|
| 2026.06.25 | ₩324,368 | ₩332,857 | ₩323,099 | ₩327,871 | +1.08% | 275.2만 |
|---|
| 2026.06.24 | ₩319,316 | ₩321,307 | ₩318,139 | ₩320,706 | +0.44% | 265.1만 |
|---|
| 2026.06.23 | ₩315,052 | ₩319,289 | ₩313,287 | ₩319,035 | +1.26% | 258.6만 |
|---|
| 2026.06.22 | ₩312,458 | ₩314,744 | ₩310,400 | ₩313,742 | +0.41% | 223.4만 |
|---|
| 2026.06.18 | ₩312,311 | ₩315,586 | ₩309,223 | ₩310,172 | -0.68% | 493.2만 |
|---|
| 2026.06.17 | ₩313,715 | ₩317,698 | ₩309,665 | ₩311,630 | -0.66% | 259만 |
|---|
| 2026.06.16 | ₩311,843 | ₩315,132 | ₩310,413 | ₩313,715 | +0.60% | 297만 |
|---|
| 2026.06.15 | ₩319,169 | ₩320,599 | ₩307,098 | ₩308,194 | -3.44% | 383.4만 |
|---|
| 2026.06.12 | ₩314,798 | ₩318,567 | ₩312,966 | ₩317,685 | +0.92% | 185.9만 |
|---|
| 2026.06.11 | ₩312,792 | ₩315,372 | ₩310,560 | ₩312,712 | -0.03% | 247.7만 |
|---|
| 2026.06.10 | ₩311,456 | ₩315,586 | ₩309,571 | ₩310,975 | -0.15% | 274.5만 |
|---|
| 2026.06.09 | ₩306,109 | ₩311,362 | ₩303,128 | ₩310,360 | +1.39% | 281.1만 |
|---|
| 2026.06.08 | ₩305,695 | ₩307,673 | ₩303,115 | ₩303,623 | -0.68% | 168.3만 |
|---|
| 2026.06.05 | ₩304,398 | ₩308,034 | ₩301,698 | ₩305,267 | +0.29% | 129.8만 |
|---|
| 2026.06.04 | ₩294,199 | ₩303,796 | ₩294,199 | ₩303,542 | +3.18% | 179.7만 |
|---|
| 2026.06.03 | ₩293,624 | ₩294,880 | ₩290,750 | ₩291,766 | -0.63% | 180.6만 |
|---|
| 2026.06.02 | ₩288,464 | ₩296,498 | ₩287,662 | ₩295,415 | +2.41% | 194.8만 |
|---|
| 2026.06.01 | ₩291,138 | ₩293,998 | ₩288,437 | ₩288,825 | -0.79% | 149.6만 |
|---|
| 2026.05.29 | ₩293,210 | ₩296,297 | ₩291,873 | ₩295,576 | +0.81% | 293만 |
|---|
| 2026.05.28 | ₩293,998 | ₩296,110 | ₩291,659 | ₩293,784 | -0.07% | 159.1만 |
|---|
| 2026.05.27 | ₩296,257 | ₩298,142 | ₩293,691 | ₩295,148 | -0.37% | 136.9만 |
|---|
| 2026.05.26 | ₩294,065 | ₩297,086 | ₩293,076 | ₩295,161 | +0.37% | 138.7만 |
|---|
| 2026.05.22 | ₩293,838 | ₩295,362 | ₩292,207 | ₩293,049 | -0.27% | 120.5만 |
|---|
| 2026.05.21 | ₩288,317 | ₩292,314 | ₩286,793 | ₩291,900 | +1.24% | 160.9만 |
|---|
| 2026.05.20 | ₩286,700 | ₩291,525 | ₩283,224 | ₩289,841 | +1.10% | 208.8만 |
|---|
| 2026.05.19 | ₩284,895 | ₩287,849 | ₩282,516 | ₩285,082 | +0.07% | 131.9만 |
|---|
| 2026.05.18 | ₩285,483 | ₩288,357 | ₩284,708 | ₩285,684 | +0.07% | 145.3만 |
|---|
| 2026.05.15 | ₩285,149 | ₩285,711 | ₩281,861 | ₩284,507 | -0.23% | 247만 |
|---|
| 2026.05.14 | ₩283,318 | ₩286,192 | ₩282,863 | ₩285,323 | +0.71% | 157.2만 |
|---|
| 2026.05.13 | ₩286,245 | ₩287,515 | ₩280,310 | ₩280,524 | -2.00% | 166.1만 |
|---|
| 2026.05.12 | ₩287,448 | ₩289,119 | ₩281,928 | ₩287,676 | +0.08% | 153만 |
|---|
| 2026.05.11 | ₩290,483 | ₩292,822 | ₩285,751 | ₩286,847 | -1.25% | 269.8만 |
|---|
| 2026.05.08 | ₩294,332 | ₩295,482 | ₩289,360 | ₩289,868 | -1.52% | 161.9만 |
|---|
| 2026.05.07 | ₩295,335 | ₩298,155 | ₩292,047 | ₩293,129 | -0.75% | 126.9만 |
|---|
| 2026.05.06 | ₩298,663 | ₩302,112 | ₩296,498 | ₩297,313 | -0.45% | 132.7만 |
|---|
| 2026.05.05 | ₩292,100 | ₩298,089 | ₩291,365 | ₩296,257 | +1.42% | 123.2만 |
|---|
| 2026.05.04 | ₩292,969 | ₩295,963 | ₩290,269 | ₩291,458 | -0.52% | 128.6만 |
|---|
| 2026.05.01 | ₩298,396 | ₩298,984 | ₩295,014 | ₩295,027 | -1.13% | 102.9만 |
|---|
| 2026.04.30 | ₩290,803 | ₩299,813 | ₩289,587 | ₩298,089 | +2.51% | 231.9만 |
|---|
| 2026.04.29 | ₩294,720 | ₩297,193 | ₩291,124 | ₩292,354 | -0.80% | 162.7만 |
|---|
| 2026.04.28 | ₩298,329 | ₩299,318 | ₩294,372 | ₩295,268 | -1.03% | 168.6만 |
|---|
| 2026.04.27 | ₩293,504 | ₩297,781 | ₩293,490 | ₩295,856 | +0.80% | 181.4만 |
|---|
| 2026.04.24 | ₩300,481 | ₩301,056 | ₩292,461 | ₩293,891 | -2.19% | 174.2만 |
|---|
| 2026.04.23 | ₩301,644 | ₩303,823 | ₩297,982 | ₩300,882 | -0.25% | 137.6만 |
|---|
| 2026.04.22 | ₩306,309 | ₩307,071 | ₩300,107 | ₩300,842 | -1.78% | 193.7만 |
|---|
| 2026.04.21 | ₩303,462 | ₩307,780 | ₩303,021 | ₩304,839 | +0.45% | 309.1만 |
|---|
| 2026.04.20 | ₩299,104 | ₩304,665 | ₩298,931 | ₩303,476 | +1.46% | 215.1만 |
|---|
| 2026.04.17 | ₩296,110 | ₩302,580 | ₩295,910 | ₩300,508 | +1.49% | 253.8만 |
|---|
| 2026.04.16 | ₩296,471 | ₩299,759 | ₩293,905 | ₩294,172 | -0.78% | 210.8만 |
|---|
| 2026.04.15 | ₩297,942 | ₩301,390 | ₩291,940 | ₩296,832 | -0.37% | 298.6만 |
|---|
| 2026.04.14 | ₩294,947 | ₩296,712 | ₩292,140 | ₩295,682 | +0.25% | 272.5만 |
|---|
| 2026.04.13 | ₩293,557 | ₩298,543 | ₩291,405 | ₩298,089 | +1.54% | 250.7만 |
|---|
| 2026.04.10 | ₩297,968 | ₩299,158 | ₩294,600 | ₩295,589 | -0.80% | 179.8만 |
|---|
| 2026.04.09 | ₩292,287 | ₩299,586 | ₩291,352 | ₩298,396 | +2.09% | 190.3만 |
|---|
| 2026.04.08 | ₩292,635 | ₩296,899 | ₩292,421 | ₩295,094 | +0.84% | 265.2만 |
|---|
| 2026.04.07 | ₩283,385 | ₩287,542 | ₩282,810 | ₩285,951 | +0.91% | 399.1만 |
|---|
| 2026.04.06 | ₩283,278 | ₩284,935 | ₩281,567 | ₩284,908 | +0.58% | 171.1만 |
|---|
| 2026.04.02 | ₩276,902 | ₩283,184 | ₩274,335 | ₩282,984 | +2.20% | 239.8만 |
|---|
| 2026.04.01 | ₩280,925 | ₩283,264 | ₩279,187 | ₩279,695 | -0.44% | 189.9만 |
|---|
| 2026.03.31 | ₩273,907 | ₩278,572 | ₩271,448 | ₩278,158 | +1.55% | 212.3만 |
|---|
| 2026.03.30 | ₩271,809 | ₩273,012 | ₩268,347 | ₩269,563 | -0.83% | 192.8만 |
|---|
| 2026.03.27 | ₩273,239 | ₩276,407 | ₩269,763 | ₩270,539 | -0.99% | 204만 |
|---|
| 2026.03.26 | ₩273,867 | ₩276,206 | ₩273,012 | ₩274,643 | +0.28% | 194.9만 |
|---|
| 2026.03.25 | ₩278,145 | ₩279,735 | ₩272,210 | ₩275,297 | -1.02% | 162.5만 |
|---|
| 2026.03.24 | ₩269,189 | ₩278,840 | ₩269,189 | ₩275,832 | +2.47% | 244.4만 |
|---|
| 2026.03.23 | ₩277,249 | ₩278,038 | ₩271,662 | ₩272,597 | -1.68% | 291.8만 |
|---|
| 2026.03.20 | ₩270,405 | ₩272,049 | ₩266,809 | ₩269,630 | -0.29% | 608.2만 |
|---|
| 2026.03.19 | ₩267,237 | ₩271,635 | ₩264,082 | ₩270,084 | +1.07% | 251.6만 |
|---|
| 2026.03.18 | ₩271,595 | ₩276,541 | ₩268,066 | ₩268,908 | -0.99% | 299.3만 |
|---|
| 2026.03.17 | ₩272,490 | ₩275,244 | ₩271,087 | ₩272,584 | +0.03% | 249.6만 |
|---|
| 2026.03.16 | ₩271,688 | ₩274,562 | ₩267,946 | ₩268,347 | -1.23% | 285.9만 |
|---|
| 2026.03.13 | ₩273,185 | ₩275,244 | ₩268,039 | ₩268,855 | -1.59% | 293.1만 |
|---|
| 2026.03.12 | ₩269,042 | ₩272,490 | ₩268,921 | ₩270,940 | +0.71% | 302.6만 |
|---|
| 2026.03.11 | ₩274,803 | ₩276,380 | ₩271,782 | ₩274,883 | +0.03% | 198.7만 |
|---|
| 2026.03.10 | ₩274,509 | ₩281,032 | ₩272,170 | ₩275,886 | +0.50% | 270.7만 |
|---|
| 2026.03.09 | ₩271,421 | ₩275,458 | ₩264,724 | ₩274,482 | +1.13% | 300.1만 |
|---|
| 2026.03.06 | ₩277,597 | ₩279,374 | ₩271,127 | ₩275,525 | -0.75% | 338만 |
|---|
| 2026.03.05 | ₩282,623 | ₩285,777 | ₩281,420 | ₩283,879 | +0.44% | 226.9만 |
|---|
| 2026.03.04 | ₩285,964 | ₩287,528 | ₩283,732 | ₩285,871 | -0.03% | 176.8만 |
|---|
| 2026.03.03 | ₩279,535 | ₩288,905 | ₩278,679 | ₩284,788 | +1.88% | 247.7만 |
|---|
| 2026.03.02 | ₩277,543 | ₩287,422 | ₩275,217 | ₩286,366 | +3.18% | 508만 |
|---|
| 2026.02.27 | ₩294,025 | ₩294,747 | ₩281,179 | ₩283,853 | -3.46% | 356.9만 |
|---|
| 2026.02.26 | ₩298,343 | ₩303,435 | ₩295,602 | ₩297,848 | -0.17% | 265.3만 |
|---|
| 2026.02.25 | ₩293,397 | ₩297,420 | ₩292,862 | ₩296,685 | +1.12% | 202.5만 |
|---|
| 2026.02.24 | ₩293,116 | ₩294,840 | ₩289,039 | ₩291,285 | -0.62% | 258만 |
|---|
| 2026.02.23 | ₩310,346 | ₩312,191 | ₩293,156 | ₩295,108 | -4.91% | 228.7만 |
|---|
| 2026.02.20 | ₩308,167 | ₩311,563 | ₩304,839 | ₩311,416 | +1.05% | 185.8만 |
|---|
| 2026.02.19 | ₩308,715 | ₩311,001 | ₩304,612 | ₩307,847 | -0.28% | 144.7만 |
|---|
| 2026.02.18 | ₩309,932 | ₩314,530 | ₩309,397 | ₩311,108 | +0.38% | 236.3만 |
|---|
| 2026.02.17 | ₩306,537 | ₩311,897 | ₩306,537 | ₩309,103 | +0.84% | 245.7만 |
|---|
| 2026.02.13 | ₩305,013 | ₩309,772 | ₩302,593 | ₩306,537 | +0.50% | 254.7만 |
|---|
| 2026.02.12 | ₩316,522 | ₩318,019 | ₩303,836 | ₩307,018 | -3.00% | 250.7만 |
|---|
| 2026.02.11 | ₩321,254 | ₩324,248 | ₩313,902 | ₩314,771 | -2.02% | 245.7만 |
|---|
| 2026.02.10 | ₩320,987 | ₩323,767 | ₩316,442 | ₩321,254 | +0.08% | 234.2만 |
|---|
| 2026.02.09 | ₩323,152 | ₩325,692 | ₩321,762 | ₩322,083 | -0.33% | 227.3만 |
|---|
| 2026.02.06 | ₩321,896 | ₩326,079 | ₩320,198 | ₩324,128 | +0.69% | 244.1만 |
|---|
| 2026.02.05 | ₩315,920 | ₩319,837 | ₩314,423 | ₩318,821 | +0.92% | 386만 |
|---|
| 2026.02.04 | ₩314,129 | ₩321,307 | ₩314,129 | ₩317,137 | +0.96% | 381.7만 |
|---|
| 2026.02.03 | ₩306,483 | ₩313,194 | ₩304,973 | ₩312,552 | +1.98% | 372.1만 |
|---|
| 2026.02.02 | ₩299,024 | ₩304,612 | ₩297,300 | ₩304,278 | +1.76% | 226.8만 |
|---|
| 2026.01.30 | ₩298,008 | ₩300,762 | ₩296,324 | ₩298,490 | +0.16% | 210.7만 |
|---|
| 2026.01.29 | ₩298,048 | ₩300,267 | ₩295,215 | ₩300,040 | +0.67% | 249.6만 |
|---|
| 2026.01.28 | ₩298,490 | ₩299,706 | ₩293,276 | ₩295,936 | -0.86% | 248만 |
|---|
| 2026.01.27 | ₩294,787 | ₩299,519 | ₩294,787 | ₩299,024 | +1.44% | 221.9만 |
|---|
| 2026.01.26 | ₩293,530 | ₩296,311 | ₩293,049 | ₩295,081 | +0.53% | 247.4만 |
|---|
| 2026.01.23 | ₩296,003 | ₩296,738 | ₩290,737 | ₩293,263 | -0.93% | 323.4만 |
|---|
| 2026.01.22 | ₩301,591 | ₩303,823 | ₩296,110 | ₩296,752 | -1.60% | 537.3만 |
|---|
| 2026.01.21 | ₩296,872 | ₩304,478 | ₩296,204 | ₩301,417 | +1.53% | 406.6만 |
|---|
| 2026.01.20 | ₩293,798 | ₩300,455 | ₩291,793 | ₩295,362 | +0.53% | 558.3만 |
|---|
| 2026.01.16 | ₩300,762 | ₩303,435 | ₩293,664 | ₩298,329 | -0.81% | 486.6만 |
|---|
| 2026.01.15 | ₩284,467 | ₩289,012 | ₩283,946 | ₩287,448 | +1.05% | 257.6만 |
|---|
| 2026.01.14 | ₩282,182 | ₩284,842 | ₩280,083 | ₩283,812 | +0.58% | 302.7만 |
|---|
| 2026.01.13 | ₩289,306 | ₩289,707 | ₩283,732 | ₩283,986 | -1.84% | 213.3만 |
|---|
| 2026.01.12 | ₩287,729 | ₩290,068 | ₩286,352 | ₩288,384 | +0.23% | 286.7만 |
|---|
| 2026.01.09 | ₩292,394 | ₩294,185 | ₩290,643 | ₩290,803 | -0.54% | 287.4만 |
|---|
| 2026.01.08 | ₩288,077 | ₩294,800 | ₩287,729 | ₩292,260 | +1.45% | 316.7만 |
|---|
| 2026.01.07 | ₩290,576 | ₩291,499 | ₩287,194 | ₩289,092 | -0.51% | 213.1만 |
|---|
| 2026.01.06 | ₩288,745 | ₩293,731 | ₩286,539 | ₩291,458 | +0.94% | 229.1만 |
|---|
| 2026.01.05 | ₩283,050 | ₩293,597 | ₩283,050 | ₩288,464 | +1.91% | 340.3만 |
|---|
| 2026.01.02 | ₩279,014 | ₩284,173 | ₩278,519 | ₩282,663 | +1.31% | 207.4만 |
|---|
| 2025.12.31 | ₩282,048 | ₩282,569 | ₩278,546 | ₩279,014 | -1.08% | 131.5만 |
|---|
| 2025.12.30 | ₩283,425 | ₩283,746 | ₩281,847 | ₩282,128 | -0.46% | 88.4만 |
|---|
| 2025.12.29 | ₩286,018 | ₩286,085 | ₩283,211 | ₩283,345 | -0.93% | 127.5만 |
|---|
| 2025.12.26 | ₩285,029 | ₩286,339 | ₩284,160 | ₩285,911 | +0.31% | 88.7만 |
|---|
| 2025.12.24 | ₩283,331 | ₩286,847 | ₩282,476 | ₩285,363 | +0.72% | 71.3만 |
|---|
| 2025.12.23 | ₩284,588 | ₩286,031 | ₩282,863 | ₩283,318 | -0.45% | 112.2만 |
|---|
| 2025.12.22 | ₩280,979 | ₩285,096 | ₩279,869 | ₩284,588 | +1.28% | 136만 |
|---|
| 2025.12.19 | ₩280,725 | ₩283,304 | ₩279,856 | ₩280,979 | +0.09% | 427.4만 |
|---|
| 2025.12.18 | ₩281,687 | ₩284,721 | ₩278,960 | ₩280,043 | -0.58% | 211.9만 |
|---|
| 2025.12.17 | ₩281,460 | ₩284,227 | ₩280,016 | ₩281,112 | -0.12% | 172.4만 |
|---|
| 2025.12.16 | ₩283,746 | ₩283,746 | ₩280,457 | ₩280,684 | -1.08% | 172.3만 |
|---|
| 2025.12.15 | ₩283,371 | ₩284,721 | ₩281,901 | ₩281,901 | -0.52% | 196.9만 |
|---|
| 2025.12.12 | ₩284,761 | ₩284,761 | ₩280,658 | ₩281,500 | -1.15% | 182만 |
|---|
| 2025.12.11 | ₩277,797 | ₩283,411 | ₩276,861 | ₩282,703 | +1.77% | 214.1만 |
|---|
| 2025.12.10 | ₩270,940 | ₩277,984 | ₩270,312 | ₩276,661 | +2.11% | 233만 |
|---|
| 2025.12.09 | ₩264,617 | ₩271,956 | ₩263,574 | ₩270,218 | +2.12% | 247.6만 |
|---|
| 2025.12.08 | ₩264,844 | ₩266,863 | ₩262,425 | ₩264,203 | -0.24% | 224.5만 |
|---|
| 2025.12.05 | ₩263,788 | ₩266,087 | ₩262,585 | ₩264,483 | +0.26% | 136.7만 |
|---|
| 2025.12.04 | ₩264,671 | ₩266,756 | ₩264,363 | ₩265,031 | +0.14% | 193.9만 |
|---|
| 2025.12.03 | ₩257,479 | ₩264,884 | ₩256,650 | ₩264,671 | +2.79% | 184.3만 |
|---|
| 2025.12.02 | ₩257,305 | ₩258,588 | ₩255,808 | ₩256,717 | -0.23% | 130.6만 |
|---|
| 2025.12.01 | ₩254,485 | ₩259,123 | ₩253,990 | ₩257,185 | +1.06% | 139.4만 |
|---|
| 2025.11.28 | ₩256,289 | ₩257,452 | ₩254,859 | ₩254,939 | -0.53% | 88.7만 |
|---|
| 2025.11.26 | ₩257,105 | ₩259,444 | ₩256,410 | ₩256,490 | -0.24% | 151.7만 |
|---|
| 2025.11.25 | ₩253,977 | ₩259,096 | ₩251,972 | ₩257,439 | +1.36% | 189만 |
|---|
| 2025.11.24 | ₩249,485 | ₩253,242 | ₩247,921 | ₩251,998 | +1.01% | 342.9만 |
|---|
| 2025.11.21 | ₩246,023 | ₩253,095 | ₩245,823 | ₩249,953 | +1.60% | 239.1만 |
|---|
| 2025.11.20 | ₩246,759 | ₩250,261 | ₩244,513 | ₩245,342 | -0.57% | 271만 |
|---|
| 2025.11.19 | ₩241,091 | ₩245,154 | ₩240,610 | ₩244,580 | +1.45% | 218.2만 |
|---|
| 2025.11.18 | ₩238,578 | ₩242,922 | ₩236,706 | ₩240,717 | +0.90% | 192.9만 |
|---|
| 2025.11.17 | ₩245,128 | ₩245,716 | ₩238,431 | ₩239,326 | -2.37% | 231.3만 |
|---|
| 2025.11.14 | ₩245,743 | ₩247,093 | ₩242,909 | ₩245,943 | +0.08% | 195.8만 |
|---|
| 2025.11.13 | ₩249,432 | ₩250,074 | ₩245,408 | ₩245,943 | -1.40% | 109.8만 |
|---|
| 2025.11.12 | ₩247,614 | ₩251,410 | ₩247,226 | ₩249,846 | +0.90% | 199만 |
|---|
| 2025.11.11 | ₩248,617 | ₩249,111 | ₩246,531 | ₩247,053 | -0.63% | 114만 |
|---|
| 2025.11.10 | ₩246,317 | ₩248,670 | ₩244,620 | ₩247,413 | +0.44% | 140만 |
|---|
| 2025.11.07 | ₩243,270 | ₩246,264 | ₩241,251 | ₩246,224 | +1.21% | 139만 |
|---|
| 2025.11.06 | ₩244,914 | ₩247,293 | ₩243,524 | ₩244,513 | -0.16% | 130.2만 |
|---|
| 2025.11.05 | ₩244,700 | ₩247,681 | ₩242,628 | ₩246,157 | +0.60% | 180.1만 |
|---|
| 2025.11.04 | ₩242,788 | ₩246,999 | ₩241,492 | ₩244,553 | +0.73% | 165.9만 |
|---|
| 2025.11.03 | ₩243,136 | ₩244,339 | ₩240,369 | ₩244,272 | +0.47% | 203.6만 |
|---|
| 2025.10.31 | ₩241,960 | ₩244,900 | ₩241,144 | ₩244,018 | +0.85% | 155.5만 |
|---|
| 2025.10.30 | ₩242,387 | ₩247,413 | ₩241,104 | ₩243,711 | +0.55% | 196만 |
|---|
| 2025.10.29 | ₩242,374 | ₩245,408 | ₩240,650 | ₩241,973 | -0.17% | 259.3만 |
|---|
| 2025.10.28 | ₩247,333 | ₩247,333 | ₩243,189 | ₩244,406 | -1.18% | 179.8만 |
|---|
| 2025.10.27 | ₩249,673 | ₩249,766 | ₩244,914 | ₩247,106 | -1.03% | 240.7만 |
|---|
| 2025.10.24 | ₩245,328 | ₩250,408 | ₩243,457 | ₩249,218 | +1.59% | 224.3만 |
|---|
| 2025.10.23 | ₩243,390 | ₩244,606 | ₩241,532 | ₩243,216 | -0.07% | 208만 |
|---|
| 2025.10.22 | ₩243,965 | ₩243,965 | ₩240,797 | ₩242,214 | -0.72% | 192.2만 |
|---|
| 2025.10.21 | ₩243,697 | ₩245,048 | ₩242,281 | ₩243,163 | -0.22% | 339.6만 |
|---|
| 2025.10.20 | ₩240,904 | ₩243,844 | ₩240,235 | ₩243,510 | +1.08% | 250.6만 |
|---|
| 2025.10.17 | ₩240,543 | ₩241,331 | ₩236,439 | ₩239,808 | -0.31% | 337만 |
|---|
| 2025.10.16 | ₩244,981 | ₩246,986 | ₩237,348 | ₩238,431 | -2.67% | 356.8만 |
|---|
| 2025.10.15 | ₩245,743 | ₩249,833 | ₩239,554 | ₩243,738 | -0.82% | 666.3만 |
|---|
| 2025.10.14 | ₩246,799 | ₩254,511 | ₩246,625 | ₩253,616 | +2.76% | 326.4만 |
|---|
| 2025.10.13 | ₩249,231 | ₩250,929 | ₩246,906 | ₩249,860 | +0.25% | 181.8만 |
|---|
| 2025.10.10 | ₩255,674 | ₩256,704 | ₩245,449 | ₩245,890 | -3.83% | 220.9만 |
|---|