시장 데이터를 불러오는 중
전체 종목
Pinnacle Financial Partners, Inc. Common stock 과거 주가
Pinnacle Financial Partners, Inc. Common stock · PNFP · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pinnacle Financial Partners, Inc. Common stock · PNFP · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,417 | ₩126,806 | ₩125,211 | ₩125,948 | -0.37% | 59.1만 |
| 2026.10.08 | ₩124,046 | ₩126,980 | ₩123,724 | ₩126,860 | +2.27% | 100.3만 |
| 2026.10.07 | ₩127,141 | ₩127,208 | ₩123,322 | ₩124,742 | -1.89% | 142만 |
| 2026.10.06 | ₩129,151 | ₩131,148 | ₩128,548 | ₩128,830 | -0.25% | 144.3만 |
| 2026.10.05 | ₩128,508 | ₩130,089 | ₩127,315 | ₩128,669 | +0.13% | 147.3만 |
| 2026.10.02 | ₩128,106 | ₩129,969 | ₩127,208 | ₩128,763 | +0.51% | 170.1만 |
| 2026.10.01 | ₩124,528 | ₩127,396 | ₩122,478 | ₩126,806 | +1.83% | 169.8만 |
| 2026.09.30 | ₩127,020 | ₩127,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,439 |
| -1.24% |
| 122.5만 |
| 2026.09.29 | ₩125,345 | ₩125,600 | ₩123,416 | ₩125,319 | -0.02% | 121.1만 |
|---|
| 2026.09.28 | ₩127,490 | ₩127,490 | ₩125,118 | ₩125,238 | -1.77% | 80.9만 |
|---|
| 2026.09.25 | ₩126,498 | ₩128,093 | ₩126,002 | ₩127,262 | +0.60% | 84.2만 |
|---|
| 2026.09.24 | ₩125,587 | ₩126,056 | ₩123,657 | ₩125,801 | +0.17% | 84.3만 |
|---|
| 2026.09.23 | ₩126,833 | ₩127,570 | ₩125,091 | ₩125,158 | -1.32% | 97.4만 |
|---|
| 2026.09.22 | ₩130,545 | ₩132,019 | ₩126,739 | ₩126,766 | -2.89% | 110만 |
|---|
| 2026.09.21 | ₩130,652 | ₩130,907 | ₩128,856 | ₩129,299 | -1.04% | 77.6만 |
|---|
| 2026.09.18 | ₩129,191 | ₩130,317 | ₩127,811 | ₩129,647 | +0.35% | 291.1만 |
|---|
| 2026.09.17 | ₩130,250 | ₩130,505 | ₩127,329 | ₩129,674 | -0.44% | 116.2만 |
|---|
| 2026.09.16 | ₩133,225 | ₩133,962 | ₩126,766 | ₩128,736 | -3.37% | 94만 |
|---|
| 2026.09.15 | ₩134,417 | ₩135,221 | ₩132,783 | ₩133,118 | -0.97% | 59.1만 |
|---|
| 2026.09.14 | ₩133,131 | ₩135,449 | ₩132,823 | ₩134,123 | +0.74% | 78.9만 |
|---|
| 2026.09.11 | ₩134,002 | ₩134,578 | ₩130,786 | ₩133,024 | -0.73% | 98.4만 |
|---|
| 2026.09.10 | ₩132,970 | ₩133,613 | ₩131,242 | ₩132,850 | -0.09% | 81.1만 |
|---|
| 2026.09.09 | ₩134,337 | ₩134,806 | ₩132,649 | ₩132,836 | -1.12% | 85.7만 |
|---|
| 2026.09.08 | ₩135,945 | ₩136,749 | ₩134,257 | ₩134,953 | -0.73% | 79.3만 |
|---|
| 2026.09.04 | ₩135,275 | ₩136,642 | ₩133,211 | ₩135,355 | +0.06% | 53.4만 |
|---|
| 2026.09.03 | ₩134,739 | ₩136,401 | ₩134,310 | ₩135,838 | +0.82% | 72.4만 |
|---|
| 2026.09.02 | ₩131,684 | ₩135,999 | ₩131,469 | ₩134,123 | +1.85% | 133.6만 |
|---|
| 2026.09.01 | ₩133,640 | ₩134,592 | ₩129,593 | ₩130,022 | -2.71% | 133.5만 |
|---|
| 2026.08.31 | ₩135,087 | ₩136,293 | ₩132,809 | ₩133,962 | -0.83% | 101.1만 |
|---|
| 2026.08.28 | ₩136,066 | ₩137,231 | ₩134,699 | ₩135,463 | -0.44% | 91.7만 |
|---|
| 2026.08.27 | ₩135,315 | ₩136,454 | ₩133,734 | ₩135,315 | 0.00% | 103.2만 |
|---|
| 2026.08.26 | ₩135,422 | ₩136,963 | ₩135,342 | ₩136,119 | +0.51% | 73.2만 |
|---|
| 2026.08.25 | ₩136,039 | ₩136,039 | ₩134,337 | ₩135,034 | -0.74% | 88.1만 |
|---|
| 2026.08.24 | ₩136,762 | ₩138,531 | ₩135,771 | ₩135,798 | -0.71% | 70.5만 |
|---|
| 2026.08.21 | ₩137,607 | ₩138,665 | ₩135,382 | ₩137,030 | -0.42% | 68.4만 |
|---|
| 2026.08.20 | ₩135,972 | ₩137,352 | ₩135,262 | ₩136,669 | +0.51% | 103.3만 |
|---|
| 2026.08.19 | ₩140,179 | ₩140,447 | ₩135,878 | ₩136,240 | -2.81% | 93.1만 |
|---|
| 2026.08.18 | ₩143,918 | ₩144,066 | ₩139,978 | ₩140,072 | -2.67% | 111.5만 |
|---|
| 2026.08.17 | ₩144,146 | ₩145,258 | ₩143,409 | ₩143,851 | -0.20% | 77.3만 |
|---|
| 2026.08.14 | ₩143,128 | ₩144,843 | ₩142,525 | ₩144,736 | +1.12% | 68.6만 |
|---|
| 2026.08.13 | ₩143,905 | ₩144,937 | ₩143,114 | ₩143,570 | -0.23% | 70.1만 |
|---|
| 2026.08.12 | ₩141,761 | ₩143,396 | ₩140,702 | ₩143,154 | +0.98% | 86만 |
|---|
| 2026.08.11 | ₩140,260 | ₩142,525 | ₩139,965 | ₩141,640 | +0.98% | 77.8만 |
|---|
| 2026.08.10 | ₩138,719 | ₩140,836 | ₩138,719 | ₩140,099 | +0.99% | 82.5만 |
|---|
| 2026.08.07 | ₩141,680 | ₩144,079 | ₩140,206 | ₩140,273 | -0.99% | 97만 |
|---|
| 2026.08.06 | ₩144,722 | ₩145,312 | ₩141,962 | ₩142,618 | -1.45% | 91.3만 |
|---|
| 2026.08.05 | ₩147,054 | ₩147,402 | ₩143,717 | ₩143,851 | -2.18% | 131만 |
|---|
| 2026.08.04 | ₩143,918 | ₩147,844 | ₩143,530 | ₩146,102 | +1.52% | 118.6만 |
|---|
| 2026.08.03 | ₩140,876 | ₩144,655 | ₩140,876 | ₩144,106 | +2.29% | 111.3만 |
|---|
| 2026.07.31 | ₩140,970 | ₩141,520 | ₩140,086 | ₩141,010 | +0.03% | 100.8만 |
|---|
| 2026.07.30 | ₩140,943 | ₩141,292 | ₩139,737 | ₩140,488 | -0.32% | 87.2만 |
|---|
| 2026.07.29 | ₩139,389 | ₩142,886 | ₩138,143 | ₩140,354 | +0.69% | 161.7만 |
|---|
| 2026.07.28 | ₩138,062 | ₩142,699 | ₩135,342 | ₩141,037 | +2.15% | 190.9만 |
|---|
| 2026.07.27 | ₩138,009 | ₩139,764 | ₩137,540 | ₩138,102 | +0.07% | 187.8만 |
|---|
| 2026.07.24 | ₩133,493 | ₩137,808 | ₩131,322 | ₩137,486 | +2.99% | 181.8만 |
|---|
| 2026.07.23 | ₩128,307 | ₩133,868 | ₩126,444 | ₩133,747 | +4.24% | 270.5만 |
|---|
| 2026.07.22 | ₩130,438 | ₩130,853 | ₩129,044 | ₩130,464 | +0.02% | 130.5만 |
|---|
| 2026.07.21 | ₩133,104 | ₩133,587 | ₩129,285 | ₩129,701 | -2.56% | 144만 |
|---|
| 2026.07.20 | ₩135,436 | ₩135,463 | ₩133,037 | ₩133,198 | -1.65% | 96만 |
|---|
| 2026.07.17 | ₩137,446 | ₩137,647 | ₩134,538 | ₩135,409 | -1.48% | 121.8만 |
|---|
| 2026.07.16 | ₩134,257 | ₩139,134 | ₩134,257 | ₩138,397 | +3.08% | 154.7만 |
|---|
| 2026.07.15 | ₩135,355 | ₩136,481 | ₩133,560 | ₩133,747 | -1.19% | 142.9만 |
|---|
| 2026.07.14 | ₩133,828 | ₩135,610 | ₩132,742 | ₩134,846 | +0.76% | 82만 |
|---|
| 2026.07.13 | ₩134,471 | ₩135,195 | ₩133,198 | ₩134,190 | -0.21% | 99.7만 |
|---|
| 2026.07.10 | ₩135,154 | ₩135,342 | ₩133,412 | ₩134,632 | -0.39% | 59.2만 |
|---|
| 2026.07.09 | ₩131,617 | ₩135,677 | ₩131,121 | ₩134,498 | +2.19% | 82.6만 |
|---|
| 2026.07.08 | ₩133,747 | ₩134,216 | ₩129,741 | ₩131,067 | -2.00% | 124.6만 |
|---|
| 2026.07.07 | ₩134,377 | ₩135,717 | ₩133,399 | ₩135,047 | +0.50% | 89.8만 |
|---|
| 2026.07.06 | ₩132,206 | ₩134,404 | ₩130,598 | ₩134,377 | +1.64% | 75.9만 |
|---|
| 2026.07.02 | ₩136,468 | ₩136,468 | ₩131,483 | ₩133,332 | -2.30% | 113.3만 |
|---|
| 2026.07.01 | ₩135,985 | ₩137,499 | ₩134,216 | ₩135,101 | -0.65% | 139.3만 |
|---|
| 2026.06.30 | ₩134,458 | ₩135,865 | ₩134,029 | ₩135,181 | +0.54% | 127.5만 |
|---|
| 2026.06.29 | ₩135,396 | ₩136,012 | ₩133,868 | ₩135,020 | -0.28% | 131.5만 |
|---|
| 2026.06.26 | ₩132,662 | ₩135,985 | ₩131,469 | ₩135,396 | +2.06% | 251.5만 |
|---|
| 2026.06.25 | ₩131,108 | ₩132,608 | ₩129,433 | ₩132,260 | +0.88% | 106.1만 |
|---|
| 2026.06.24 | ₩128,816 | ₩131,000 | ₩128,548 | ₩130,009 | +0.93% | 177.1만 |
|---|
| 2026.06.23 | ₩129,151 | ₩129,969 | ₩127,985 | ₩128,682 | -0.36% | 140.8만 |
|---|
| 2026.06.22 | ₩128,789 | ₩131,201 | ₩128,334 | ₩129,272 | +0.37% | 121.6만 |
|---|
| 2026.06.18 | ₩128,990 | ₩131,630 | ₩127,677 | ₩128,803 | -0.15% | 183.4만 |
|---|
| 2026.06.17 | ₩131,443 | ₩133,010 | ₩126,846 | ₩128,079 | -2.56% | 143.2만 |
|---|
| 2026.06.16 | ₩130,545 | ₩131,791 | ₩129,821 | ₩131,657 | +0.85% | 227만 |
|---|
| 2026.06.15 | ₩131,175 | ₩132,783 | ₩128,441 | ₩128,749 | -1.85% | 169.5만 |
|---|
| 2026.06.12 | ₩126,726 | ₩129,205 | ₩125,627 | ₩129,124 | +1.89% | 123.5만 |
|---|
| 2026.06.11 | ₩125,640 | ₩126,364 | ₩122,933 | ₩125,613 | -0.02% | 154.7만 |
|---|
| 2026.06.10 | ₩126,605 | ₩129,312 | ₩124,314 | ₩124,769 | -1.45% | 181.7만 |
|---|
| 2026.06.09 | ₩129,674 | ₩133,037 | ₩125,627 | ₩127,570 | -1.62% | 149.1만 |
|---|
| 2026.06.08 | ₩129,071 | ₩130,585 | ₩128,146 | ₩129,299 | +0.18% | 128.2만 |
|---|
| 2026.06.05 | ₩129,098 | ₩130,545 | ₩128,012 | ₩129,057 | -0.03% | 105.1만 |
|---|
| 2026.06.04 | ₩127,999 | ₩130,143 | ₩127,422 | ₩129,165 | +0.91% | 109.1만 |
|---|
| 2026.06.03 | ₩128,508 | ₩129,486 | ₩124,809 | ₩125,292 | -2.50% | 166.7만 |
|---|
| 2026.06.02 | ₩128,106 | ₩129,982 | ₩127,382 | ₩129,124 | +0.79% | 95.7만 |
|---|
| 2026.06.01 | ₩129,835 | ₩130,679 | ₩127,329 | ₩128,119 | -1.32% | 100.4만 |
|---|
| 2026.05.29 | ₩129,513 | ₩131,697 | ₩129,044 | ₩130,974 | +1.13% | 260.6만 |
|---|
| 2026.05.28 | ₩130,491 | ₩131,282 | ₩129,379 | ₩129,969 | -0.40% | 67.4만 |
|---|
| 2026.05.27 | ₩132,166 | ₩133,104 | ₩130,933 | ₩131,268 | -0.68% | 61.6만 |
|---|
| 2026.05.26 | ₩130,920 | ₩132,970 | ₩130,920 | ₩132,072 | +0.88% | 106.6만 |
|---|
| 2026.05.22 | ₩130,451 | ₩131,402 | ₩129,754 | ₩130,183 | -0.21% | 69만 |
|---|
| 2026.05.21 | ₩128,495 | ₩130,612 | ₩127,771 | ₩130,424 | +1.50% | 65만 |
|---|
| 2026.05.20 | ₩128,977 | ₩130,036 | ₩124,166 | ₩129,701 | +0.56% | 89.9만 |
|---|
| 2026.05.19 | ₩126,659 | ₩127,356 | ₩125,010 | ₩126,404 | -0.20% | 64.2만 |
|---|
| 2026.05.18 | ₩126,404 | ₩128,133 | ₩125,975 | ₩127,034 | +0.50% | 90.3만 |
|---|
| 2026.05.15 | ₩128,052 | ₩128,052 | ₩124,448 | ₩125,989 | -1.61% | 86.9만 |
|---|
| 2026.05.14 | ₩127,597 | ₩128,977 | ₩126,511 | ₩127,892 | +0.23% | 86.6만 |
|---|
| 2026.05.13 | ₩128,521 | ₩129,419 | ₩125,493 | ₩126,364 | -1.68% | 131.9만 |
|---|
| 2026.05.12 | ₩129,634 | ₩130,036 | ₩126,685 | ₩129,285 | -0.27% | 93.3만 |
|---|
| 2026.05.11 | ₩131,590 | ₩131,590 | ₩128,883 | ₩129,352 | -1.70% | 104.8만 |
|---|
| 2026.05.08 | ₩132,568 | ₩133,627 | ₩130,438 | ₩131,175 | -1.05% | 88.3만 |
|---|
| 2026.05.07 | ₩133,533 | ₩134,994 | ₩131,644 | ₩132,206 | -0.99% | 104.6만 |
|---|
| 2026.05.06 | ₩133,922 | ₩135,677 | ₩133,225 | ₩133,560 | -0.27% | 145.9만 |
|---|
| 2026.05.05 | ₩131,108 | ₩132,997 | ₩130,907 | ₩132,675 | +1.20% | 108.1만 |
|---|
| 2026.05.04 | ₩131,121 | ₩133,345 | ₩130,263 | ₩131,014 | -0.08% | 122.7만 |
|---|
| 2026.05.01 | ₩131,992 | ₩133,278 | ₩130,639 | ₩132,180 | +0.14% | 93.6만 |
|---|
| 2026.04.30 | ₩130,156 | ₩133,667 | ₩129,969 | ₩132,582 | +1.86% | 93.9만 |
|---|
| 2026.04.29 | ₩133,131 | ₩133,238 | ₩130,156 | ₩130,933 | -1.65% | 136.5만 |
|---|
| 2026.04.28 | ₩133,037 | ₩133,908 | ₩131,416 | ₩132,528 | -0.38% | 169.5만 |
|---|
| 2026.04.27 | ₩127,959 | ₩132,072 | ₩127,490 | ₩131,590 | +2.84% | 377.4만 |
|---|
| 2026.04.24 | ₩132,769 | ₩133,185 | ₩127,744 | ₩128,428 | -3.27% | 143.6만 |
|---|
| 2026.04.23 | ₩129,567 | ₩133,386 | ₩127,342 | ₩132,769 | +2.47% | 208.6만 |
|---|
| 2026.04.22 | ₩131,188 | ₩131,188 | ₩127,650 | ₩128,280 | -2.22% | 154.7만 |
|---|
| 2026.04.21 | ₩131,443 | ₩133,051 | ₩129,902 | ₩130,545 | -0.68% | 115.7만 |
|---|
| 2026.04.20 | ₩129,339 | ₩132,970 | ₩129,339 | ₩131,831 | +1.93% | 172.2만 |
|---|
| 2026.04.17 | ₩126,860 | ₩131,255 | ₩126,860 | ₩130,062 | +2.52% | 162.1만 |
|---|
| 2026.04.16 | ₩125,881 | ₩126,364 | ₩124,434 | ₩124,809 | -0.85% | 84.7만 |
|---|
| 2026.04.15 | ₩125,922 | ₩127,597 | ₩124,997 | ₩125,948 | +0.02% | 134.3만 |
|---|
| 2026.04.14 | ₩123,912 | ₩126,458 | ₩122,826 | ₩125,573 | +1.34% | 134.8만 |
|---|
| 2026.04.13 | ₩123,215 | ₩124,649 | ₩121,781 | ₩124,421 | +0.98% | 142.5만 |
|---|
| 2026.04.10 | ₩124,890 | ₩125,024 | ₩123,563 | ₩123,979 | -0.73% | 90.4만 |
|---|
| 2026.04.09 | ₩121,285 | ₩125,935 | ₩121,285 | ₩125,412 | +3.40% | 172.8만 |
|---|
| 2026.04.08 | ₩121,942 | ₩125,037 | ₩121,540 | ₩122,062 | +0.10% | 208만 |
|---|
| 2026.04.07 | ₩118,779 | ₩119,717 | ₩117,426 | ₩118,337 | -0.37% | 148.9만 |
|---|
| 2026.04.06 | ₩117,131 | ₩118,632 | ₩116,595 | ₩118,230 | +0.94% | 80만 |
|---|
| 2026.04.02 | ₩114,625 | ₩118,136 | ₩114,223 | ₩117,212 | +2.26% | 105.4만 |
|---|
| 2026.04.01 | ₩116,984 | ₩118,525 | ₩116,381 | ₩117,721 | +0.63% | 210.7만 |
|---|
| 2026.03.31 | ₩114,210 | ₩116,367 | ₩112,776 | ₩115,429 | +1.07% | 131.8만 |
|---|
| 2026.03.30 | ₩111,999 | ₩113,285 | ₩110,471 | ₩112,093 | +0.08% | 105.1만 |
|---|
| 2026.03.27 | ₩112,682 | ₩113,098 | ₩110,860 | ₩111,155 | -1.36% | 100만 |
|---|
| 2026.03.26 | ₩112,428 | ₩113,888 | ₩112,066 | ₩113,473 | +0.93% | 140.9만 |
|---|
| 2026.03.25 | ₩113,634 | ₩115,215 | ₩111,691 | ₩113,714 | +0.07% | 90.1만 |
|---|
| 2026.03.24 | ₩110,659 | ₩114,398 | ₩110,659 | ₩112,696 | +1.84% | 155.6만 |
|---|
| 2026.03.23 | ₩114,746 | ₩115,309 | ₩112,307 | ₩112,361 | -2.08% | 133.7만 |
|---|
| 2026.03.20 | ₩111,222 | ₩112,146 | ₩110,337 | ₩111,463 | +0.22% | 402.4만 |
|---|
| 2026.03.19 | ₩109,707 | ₩111,905 | ₩108,649 | ₩111,141 | +1.31% | 131.4만 |
|---|
| 2026.03.18 | ₩110,833 | ₩112,052 | ₩109,922 | ₩110,016 | -0.74% | 152만 |
|---|
| 2026.03.17 | ₩113,352 | ₩114,197 | ₩111,168 | ₩111,436 | -1.69% | 126.4만 |
|---|
| 2026.03.16 | ₩112,267 | ₩114,036 | ₩111,624 | ₩111,664 | -0.54% | 177만 |
|---|
| 2026.03.13 | ₩112,722 | ₩113,794 | ₩110,887 | ₩111,074 | -1.46% | 105.7만 |
|---|
| 2026.03.12 | ₩111,463 | ₩112,964 | ₩110,592 | ₩111,959 | +0.44% | 159.5만 |
|---|
| 2026.03.11 | ₩114,907 | ₩115,483 | ₩111,369 | ₩114,076 | -0.72% | 136.9만 |
|---|
| 2026.03.10 | ₩117,252 | ₩119,704 | ₩114,773 | ₩115,912 | -1.14% | 153.4만 |
|---|
| 2026.03.09 | ₩116,810 | ₩118,217 | ₩112,763 | ₩116,970 | +0.14% | 190.7만 |
|---|
| 2026.03.06 | ₩117,922 | ₩119,141 | ₩115,255 | ₩118,712 | +0.67% | 136만 |
|---|
| 2026.03.05 | ₩121,272 | ₩122,746 | ₩120,347 | ₩121,419 | +0.12% | 98.8만 |
|---|
| 2026.03.04 | ₩122,317 | ₩123,791 | ₩120,602 | ₩122,625 | +0.25% | 273.2만 |
|---|
| 2026.03.03 | ₩121,205 | ₩123,938 | ₩118,511 | ₩122,250 | +0.86% | 145.1만 |
|---|
| 2026.03.02 | ₩118,672 | ₩125,024 | ₩117,614 | ₩124,180 | +4.64% | 145.6만 |
|---|
| 2026.02.27 | ₩125,613 | ₩126,819 | ₩118,592 | ₩121,620 | -3.18% | 298.4만 |
|---|
| 2026.02.26 | ₩127,945 | ₩131,054 | ₩126,873 | ₩128,789 | +0.66% | 116.4만 |
|---|
| 2026.02.25 | ₩127,342 | ₩129,634 | ₩126,364 | ₩127,798 | +0.36% | 120.8만 |
|---|
| 2026.02.24 | ₩126,257 | ₩127,463 | ₩125,292 | ₩126,190 | -0.05% | 111.5만 |
|---|
| 2026.02.23 | ₩135,744 | ₩136,012 | ₩126,525 | ₩126,860 | -6.54% | 143.3만 |
|---|
| 2026.02.20 | ₩133,600 | ₩135,664 | ₩131,523 | ₩135,288 | +1.26% | 155만 |
|---|
| 2026.02.19 | ₩131,322 | ₩132,943 | ₩130,156 | ₩132,836 | +1.15% | 107.9만 |
|---|
| 2026.02.18 | ₩129,727 | ₩132,809 | ₩129,727 | ₩132,327 | +2.00% | 153.4만 |
|---|
| 2026.02.17 | ₩130,062 | ₩132,086 | ₩127,851 | ₩129,232 | -0.64% | 123.1만 |
|---|
| 2026.02.13 | ₩126,364 | ₩129,687 | ₩125,238 | ₩128,816 | +1.94% | 141만 |
|---|
| 2026.02.12 | ₩131,697 | ₩133,332 | ₩124,273 | ₩127,463 | -3.22% | 186.8만 |
|---|
| 2026.02.11 | ₩134,672 | ₩136,615 | ₩130,505 | ₩131,067 | -2.68% | 154만 |
|---|
| 2026.02.10 | ₩135,101 | ₩136,682 | ₩132,180 | ₩133,399 | -1.26% | 114.3만 |
|---|
| 2026.02.09 | ₩136,039 | ₩137,540 | ₩135,409 | ₩135,690 | -0.26% | 128.8만 |
|---|
| 2026.02.06 | ₩135,677 | ₩138,411 | ₩135,543 | ₩137,030 | +1.00% | 127.4만 |
|---|
| 2026.02.05 | ₩136,066 | ₩138,089 | ₩134,431 | ₩134,940 | -0.83% | 146만 |
|---|
| 2026.02.04 | ₩133,332 | ₩138,089 | ₩132,850 | ₩136,628 | +2.47% | 169.8만 |
|---|
| 2026.02.03 | ₩131,496 | ₩134,002 | ₩130,344 | ₩132,662 | +0.89% | 162.5만 |
|---|
| 2026.02.02 | ₩127,074 | ₩132,300 | ₩127,074 | ₩131,496 | +3.48% | 256.3만 |
|---|
| 2026.01.30 | ₩127,235 | ₩127,972 | ₩125,493 | ₩127,422 | +0.15% | 152.6만 |
|---|
| 2026.01.29 | ₩126,056 | ₩127,892 | ₩125,332 | ₩127,262 | +0.96% | 183.2만 |
|---|
| 2026.01.28 | ₩128,119 | ₩128,468 | ₩125,118 | ₩125,654 | -1.92% | 249.9만 |
|---|
| 2026.01.27 | ₩129,057 | ₩130,076 | ₩127,503 | ₩127,704 | -1.05% | 176.3만 |
|---|
| 2026.01.26 | ₩130,170 | ₩131,215 | ₩126,364 | ₩128,508 | -1.28% | 237.3만 |
|---|
| 2026.01.23 | ₩129,191 | ₩132,180 | ₩128,401 | ₩130,062 | +0.67% | 184.1만 |
|---|
| 2026.01.22 | ₩136,320 | ₩143,382 | ₩130,491 | ₩130,719 | -4.11% | 294.6만 |
|---|
| 2026.01.21 | ₩131,603 | ₩137,620 | ₩131,603 | ₩136,307 | +3.57% | 197.6만 |
|---|
| 2026.01.20 | ₩130,572 | ₩132,354 | ₩129,754 | ₩130,344 | -0.17% | 182.8만 |
|---|
| 2026.01.16 | ₩131,322 | ₩132,528 | ₩130,773 | ₩131,912 | +0.45% | 139만 |
|---|
| 2026.01.15 | ₩128,682 | ₩132,903 | ₩128,682 | ₩130,853 | +1.69% | 140만 |
|---|
| 2026.01.14 | ₩126,873 | ₩129,232 | ₩126,216 | ₩128,709 | +1.45% | 97.9만 |
|---|
| 2026.01.13 | ₩127,758 | ₩128,682 | ₩125,158 | ₩127,637 | -0.09% | 169.2만 |
|---|
| 2026.01.12 | ₩128,709 | ₩129,727 | ₩126,900 | ₩127,583 | -0.87% | 114.2만 |
|---|
| 2026.01.09 | ₩132,662 | ₩134,163 | ₩129,567 | ₩130,143 | -1.90% | 156.6만 |
|---|
| 2026.01.08 | ₩126,726 | ₩133,627 | ₩126,726 | ₩132,086 | +4.23% | 229.2만 |
|---|
| 2026.01.07 | ₩129,955 | ₩132,019 | ₩128,253 | ₩128,253 | -1.31% | 280.2만 |
|---|
| 2026.01.06 | ₩130,250 | ₩131,979 | ₩128,910 | ₩130,880 | +0.48% | 212.2만 |
|---|
| 2026.01.05 | ₩129,017 | ₩134,672 | ₩126,659 | ₩129,915 | +0.70% | 368.3만 |
|---|
| 2026.01.02 | ₩127,315 | ₩133,761 | ₩123,496 | ₩127,436 | +0.09% | 226.6만 |
|---|
| 2025.12.31 | ₩131,577 | ₩132,354 | ₩127,744 | ₩127,851 | -2.83% | 854.5만 |
|---|
| 2025.12.30 | ₩133,546 | ₩134,123 | ₩130,692 | ₩131,322 | -1.67% | 129.7만 |
|---|
| 2025.12.29 | ₩135,288 | ₩135,664 | ₩132,622 | ₩133,158 | -1.57% | 83.6만 |
|---|
| 2025.12.26 | ₩135,771 | ₩136,119 | ₩134,243 | ₩135,074 | -0.51% | 89.8만 |
|---|
| 2025.12.24 | ₩135,838 | ₩136,186 | ₩135,168 | ₩135,744 | -0.07% | 46.3만 |
|---|
| 2025.12.23 | ₩135,958 | ₩136,803 | ₩135,302 | ₩135,677 | -0.21% | 87.5만 |
|---|
| 2025.12.22 | ₩134,913 | ₩136,829 | ₩134,913 | ₩136,052 | +0.84% | 58.9만 |
|---|
| 2025.12.19 | ₩134,337 | ₩135,275 | ₩133,667 | ₩134,860 | +0.39% | 192.1만 |
|---|
| 2025.12.18 | ₩134,350 | ₩136,012 | ₩133,225 | ₩133,989 | -0.27% | 72.2만 |
|---|
| 2025.12.17 | ₩133,426 | ₩135,369 | ₩133,426 | ₩134,257 | +0.62% | 89.4만 |
|---|
| 2025.12.16 | ₩135,262 | ₩135,824 | ₩133,077 | ₩133,707 | -1.15% | 75.2만 |
|---|
| 2025.12.15 | ₩134,310 | ₩135,958 | ₩133,533 | ₩134,565 | +0.19% | 116만 |
|---|
| 2025.12.12 | ₩135,436 | ₩135,449 | ₩132,836 | ₩133,841 | -1.18% | 69.7만 |
|---|
| 2025.12.11 | ₩134,592 | ₩137,004 | ₩134,404 | ₩135,422 | +0.62% | 90만 |
|---|
| 2025.12.10 | ₩129,848 | ₩135,047 | ₩129,848 | ₩133,922 | +3.14% | 149.2만 |
|---|
| 2025.12.09 | ₩129,714 | ₩131,577 | ₩129,419 | ₩129,687 | -0.02% | 84.7만 |
|---|
| 2025.12.08 | ₩128,964 | ₩130,384 | ₩128,093 | ₩129,714 | +0.58% | 129.1만 |
|---|
| 2025.12.05 | ₩127,302 | ₩128,910 | ₩127,302 | ₩128,615 | +1.03% | 79만 |
|---|
| 2025.12.04 | ₩126,096 | ₩128,562 | ₩125,640 | ₩127,798 | +1.35% | 70.3만 |
|---|
| 2025.12.03 | ₩124,702 | ₩127,154 | ₩123,992 | ₩126,096 | +1.12% | 107.6만 |
|---|
| 2025.12.02 | ₩125,225 | ₩126,123 | ₩124,153 | ₩124,314 | -0.73% | 103만 |
|---|
| 2025.12.01 | ₩122,572 | ₩125,935 | ₩122,572 | ₩124,970 | +1.96% | 87만 |
|---|
| 2025.11.28 | ₩123,429 | ₩123,858 | ₩122,612 | ₩122,853 | -0.47% | 35.4만 |
|---|
| 2025.11.26 | ₩124,287 | ₩125,198 | ₩122,920 | ₩123,175 | -0.89% | 91만 |
|---|
| 2025.11.25 | ₩121,366 | ₩126,618 | ₩121,258 | ₩124,287 | +2.41% | 91.7만 |
|---|
| 2025.11.24 | ₩121,017 | ₩121,486 | ₩119,851 | ₩120,816 | -0.17% | 70.2만 |
|---|
| 2025.11.21 | ₩117,506 | ₩121,942 | ₩117,480 | ₩120,763 | +2.77% | 80.9만 |
|---|
| 2025.11.20 | ₩118,217 | ₩119,503 | ₩115,952 | ₩117,024 | -1.01% | 71.7만 |
|---|
| 2025.11.19 | ₩115,309 | ₩118,150 | ₩115,161 | ₩117,707 | +2.08% | 90.1만 |
|---|
| 2025.11.18 | ₩112,334 | ₩116,233 | ₩112,334 | ₩115,550 | +2.86% | 97.9만 |
|---|
| 2025.11.17 | ₩118,672 | ₩119,784 | ₩112,910 | ₩113,205 | -4.61% | 121만 |
|---|
| 2025.11.14 | ₩117,238 | ₩120,079 | ₩116,113 | ₩119,503 | +1.93% | 131.7만 |
|---|
| 2025.11.13 | ₩117,801 | ₩119,637 | ₩117,064 | ₩117,748 | -0.05% | 92.7만 |
|---|
| 2025.11.12 | ₩117,600 | ₩119,047 | ₩117,547 | ₩118,525 | +0.79% | 129.3만 |
|---|
| 2025.11.11 | ₩116,823 | ₩118,217 | ₩115,242 | ₩117,212 | +0.33% | 69.3만 |
|---|
| 2025.11.10 | ₩116,220 | ₩116,917 | ₩114,746 | ₩116,153 | -0.06% | 86.7만 |
|---|
| 2025.11.07 | ₩114,009 | ₩116,180 | ₩112,642 | ₩116,059 | +1.80% | 67.1만 |
|---|
| 2025.11.06 | ₩115,831 | ₩116,649 | ₩113,754 | ₩114,438 | -1.20% | 88.3만 |
|---|
| 2025.11.05 | ₩115,001 | ₩117,091 | ₩113,982 | ₩115,818 | +0.71% | 70.5만 |
|---|
| 2025.11.04 | ₩114,518 | ₩115,202 | ₩112,629 | ₩114,853 | +0.29% | 78.1만 |
|---|
| 2025.11.03 | ₩113,580 | ₩114,920 | ₩112,213 | ₩114,853 | +1.12% | 88.3만 |
|---|
| 2025.10.31 | ₩112,870 | ₩114,572 | ₩111,865 | ₩114,183 | +1.16% | 103.8만 |
|---|
| 2025.10.30 | ₩112,736 | ₩115,309 | ₩112,495 | ₩113,446 | +0.63% | 108.3만 |
|---|
| 2025.10.29 | ₩114,304 | ₩115,228 | ₩111,985 | ₩113,071 | -1.08% | 109.8만 |
|---|
| 2025.10.28 | ₩116,434 | ₩116,434 | ₩114,411 | ₩115,336 | -0.94% | 87만 |
|---|
| 2025.10.27 | ₩119,248 | ₩119,677 | ₩116,381 | ₩116,515 | -2.29% | 110.3만 |
|---|
| 2025.10.24 | ₩117,694 | ₩119,021 | ₩117,158 | ₩118,270 | +0.49% | 74만 |
|---|
| 2025.10.23 | ₩117,024 | ₩117,627 | ₩115,738 | ₩116,461 | -0.48% | 91.6만 |
|---|
| 2025.10.22 | ₩118,793 | ₩119,583 | ₩116,555 | ₩117,158 | -1.38% | 84.8만 |
|---|
| 2025.10.21 | ₩117,721 | ₩118,552 | ₩116,823 | ₩118,498 | +0.66% | 109만 |
|---|
| 2025.10.20 | ₩117,051 | ₩118,820 | ₩116,006 | ₩118,109 | +0.90% | 121.8만 |
|---|
| 2025.10.17 | ₩114,143 | ₩117,185 | ₩113,660 | ₩116,609 | +2.16% | 244.1만 |
|---|
| 2025.10.16 | ₩121,325 | ₩122,022 | ₩112,160 | ₩113,553 | -6.41% | 311.6만 |
|---|
| 2025.10.15 | ₩123,148 | ₩124,153 | ₩118,980 | ₩120,722 | -1.97% | 171.5만 |
|---|
| 2025.10.14 | ₩118,257 | ₩123,992 | ₩117,453 | ₩123,121 | +4.11% | 145.6만 |
|---|
| 2025.10.13 | ₩118,243 | ₩119,181 | ₩117,131 | ₩118,712 | +0.40% | 140.4만 |
|---|
| 2025.10.10 | ₩122,880 | ₩122,880 | ₩115,684 | ₩115,751 | -5.80% | 129.9만 |
|---|