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 | ₩126,534 | ₩126,922 | ₩125,326 | ₩126,064 | -0.37% | 59.1만 |
| 2026.10.08 | ₩124,160 | ₩127,097 | ₩123,838 | ₩126,976 | +2.27% | 100.3만 |
| 2026.10.07 | ₩127,258 | ₩127,325 | ₩123,435 | ₩124,857 | -1.89% | 142만 |
| 2026.10.06 | ₩129,270 | ₩131,268 | ₩128,666 | ₩128,948 | -0.25% | 144.3만 |
| 2026.10.05 | ₩128,626 | ₩130,209 | ₩127,432 | ₩128,787 | +0.13% | 147.3만 |
| 2026.10.02 | ₩128,223 | ₩130,088 | ₩127,325 | ₩128,881 | +0.51% | 170.1만 |
| 2026.10.01 | ₩124,642 | ₩127,513 | ₩122,590 | ₩126,922 | +1.83% | 169.8만 |
| 2026.09.30 | ₩127,137 | ₩127,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,554 |
| -1.24% |
| 122.5만 |
| 2026.09.29 | ₩125,461 | ₩125,715 | ₩123,529 | ₩125,434 | -0.02% | 121.1만 |
|---|
| 2026.09.28 | ₩127,607 | ₩127,607 | ₩125,233 | ₩125,353 | -1.77% | 80.9만 |
|---|
| 2026.09.25 | ₩126,614 | ₩128,210 | ₩126,118 | ₩127,379 | +0.60% | 84.2만 |
|---|
| 2026.09.24 | ₩125,702 | ₩126,171 | ₩123,771 | ₩125,917 | +0.17% | 84.3만 |
|---|
| 2026.09.23 | ₩126,949 | ₩127,687 | ₩125,206 | ₩125,273 | -1.32% | 97.4만 |
|---|
| 2026.09.22 | ₩130,665 | ₩132,140 | ₩126,855 | ₩126,882 | -2.89% | 110만 |
|---|
| 2026.09.21 | ₩130,772 | ₩131,027 | ₩128,975 | ₩129,417 | -1.04% | 77.6만 |
|---|
| 2026.09.18 | ₩129,310 | ₩130,437 | ₩127,928 | ₩129,766 | +0.35% | 291.1만 |
|---|
| 2026.09.17 | ₩130,369 | ₩130,624 | ₩127,446 | ₩129,793 | -0.44% | 116.2만 |
|---|
| 2026.09.16 | ₩133,347 | ₩134,085 | ₩126,882 | ₩128,854 | -3.37% | 94만 |
|---|
| 2026.09.15 | ₩134,541 | ₩135,346 | ₩132,904 | ₩133,240 | -0.97% | 59.1만 |
|---|
| 2026.09.14 | ₩133,253 | ₩135,574 | ₩132,945 | ₩134,246 | +0.74% | 78.9만 |
|---|
| 2026.09.11 | ₩134,125 | ₩134,702 | ₩130,906 | ₩133,146 | -0.73% | 98.4만 |
|---|
| 2026.09.10 | ₩133,092 | ₩133,736 | ₩131,362 | ₩132,972 | -0.09% | 81.1만 |
|---|
| 2026.09.09 | ₩134,460 | ₩134,930 | ₩132,770 | ₩132,958 | -1.12% | 85.7만 |
|---|
| 2026.09.08 | ₩136,070 | ₩136,875 | ₩134,380 | ₩135,077 | -0.73% | 79.3만 |
|---|
| 2026.09.04 | ₩135,399 | ₩136,767 | ₩133,334 | ₩135,480 | +0.06% | 53.4만 |
|---|
| 2026.09.03 | ₩134,863 | ₩136,526 | ₩134,433 | ₩135,963 | +0.82% | 72.4만 |
|---|
| 2026.09.02 | ₩131,805 | ₩136,123 | ₩131,590 | ₩134,246 | +1.85% | 133.6만 |
|---|
| 2026.09.01 | ₩133,763 | ₩134,715 | ₩129,712 | ₩130,141 | -2.71% | 133.5만 |
|---|
| 2026.08.31 | ₩135,211 | ₩136,419 | ₩132,931 | ₩134,085 | -0.83% | 101.1만 |
|---|
| 2026.08.28 | ₩136,191 | ₩137,357 | ₩134,822 | ₩135,587 | -0.44% | 91.7만 |
|---|
| 2026.08.27 | ₩135,439 | ₩136,579 | ₩133,857 | ₩135,439 | 0.00% | 103.2만 |
|---|
| 2026.08.26 | ₩135,547 | ₩137,089 | ₩135,466 | ₩136,244 | +0.51% | 73.2만 |
|---|
| 2026.08.25 | ₩136,164 | ₩136,164 | ₩134,460 | ₩135,158 | -0.74% | 88.1만 |
|---|
| 2026.08.24 | ₩136,888 | ₩138,658 | ₩135,895 | ₩135,922 | -0.71% | 70.5만 |
|---|
| 2026.08.21 | ₩137,733 | ₩138,793 | ₩135,506 | ₩137,156 | -0.42% | 68.4만 |
|---|
| 2026.08.20 | ₩136,097 | ₩137,478 | ₩135,386 | ₩136,794 | +0.51% | 103.3만 |
|---|
| 2026.08.19 | ₩140,308 | ₩140,576 | ₩136,003 | ₩136,365 | -2.81% | 93.1만 |
|---|
| 2026.08.18 | ₩144,050 | ₩144,198 | ₩140,107 | ₩140,201 | -2.67% | 111.5만 |
|---|
| 2026.08.17 | ₩144,278 | ₩145,392 | ₩143,541 | ₩143,983 | -0.20% | 77.3만 |
|---|
| 2026.08.14 | ₩143,259 | ₩144,976 | ₩142,655 | ₩144,868 | +1.12% | 68.6만 |
|---|
| 2026.08.13 | ₩144,037 | ₩145,070 | ₩143,246 | ₩143,702 | -0.23% | 70.1만 |
|---|
| 2026.08.12 | ₩141,891 | ₩143,527 | ₩140,831 | ₩143,286 | +0.98% | 86만 |
|---|
| 2026.08.11 | ₩140,389 | ₩142,655 | ₩140,094 | ₩141,770 | +0.98% | 77.8만 |
|---|
| 2026.08.10 | ₩138,846 | ₩140,965 | ₩138,846 | ₩140,228 | +0.99% | 82.5만 |
|---|
| 2026.08.07 | ₩141,810 | ₩144,211 | ₩140,335 | ₩140,402 | -0.99% | 97만 |
|---|
| 2026.08.06 | ₩144,855 | ₩145,445 | ₩142,092 | ₩142,749 | -1.45% | 91.3만 |
|---|
| 2026.08.05 | ₩147,189 | ₩147,538 | ₩143,849 | ₩143,983 | -2.18% | 131만 |
|---|
| 2026.08.04 | ₩144,050 | ₩147,980 | ₩143,661 | ₩146,236 | +1.52% | 118.6만 |
|---|
| 2026.08.03 | ₩141,006 | ₩144,788 | ₩141,006 | ₩144,238 | +2.29% | 111.3만 |
|---|
| 2026.07.31 | ₩141,099 | ₩141,649 | ₩140,214 | ₩141,140 | +0.03% | 100.8만 |
|---|
| 2026.07.30 | ₩141,073 | ₩141,421 | ₩139,866 | ₩140,617 | -0.32% | 87.2만 |
|---|
| 2026.07.29 | ₩139,517 | ₩143,017 | ₩138,269 | ₩140,483 | +0.69% | 161.7만 |
|---|
| 2026.07.28 | ₩138,189 | ₩142,830 | ₩135,466 | ₩141,167 | +2.15% | 190.9만 |
|---|
| 2026.07.27 | ₩138,135 | ₩139,892 | ₩137,666 | ₩138,229 | +0.07% | 187.8만 |
|---|
| 2026.07.24 | ₩133,615 | ₩137,934 | ₩131,443 | ₩137,612 | +2.99% | 181.8만 |
|---|
| 2026.07.23 | ₩128,425 | ₩133,991 | ₩126,560 | ₩133,870 | +4.24% | 270.5만 |
|---|
| 2026.07.22 | ₩130,557 | ₩130,973 | ₩129,162 | ₩130,584 | +0.02% | 130.5만 |
|---|
| 2026.07.21 | ₩133,226 | ₩133,709 | ₩129,404 | ₩129,820 | -2.56% | 144만 |
|---|
| 2026.07.20 | ₩135,560 | ₩135,587 | ₩133,159 | ₩133,320 | -1.65% | 96만 |
|---|
| 2026.07.17 | ₩137,572 | ₩137,773 | ₩134,662 | ₩135,533 | -1.48% | 121.8만 |
|---|
| 2026.07.16 | ₩134,380 | ₩139,262 | ₩134,380 | ₩138,524 | +3.08% | 154.7만 |
|---|
| 2026.07.15 | ₩135,480 | ₩136,606 | ₩133,682 | ₩133,870 | -1.19% | 142.9만 |
|---|
| 2026.07.14 | ₩133,951 | ₩135,734 | ₩132,864 | ₩134,970 | +0.76% | 82만 |
|---|
| 2026.07.13 | ₩134,594 | ₩135,319 | ₩133,320 | ₩134,313 | -0.21% | 99.7만 |
|---|
| 2026.07.10 | ₩135,278 | ₩135,466 | ₩133,535 | ₩134,755 | -0.39% | 59.2만 |
|---|
| 2026.07.09 | ₩131,738 | ₩135,802 | ₩131,241 | ₩134,621 | +2.19% | 82.6만 |
|---|
| 2026.07.08 | ₩133,870 | ₩134,340 | ₩129,860 | ₩131,188 | -2.00% | 124.6만 |
|---|
| 2026.07.07 | ₩134,501 | ₩135,842 | ₩133,521 | ₩135,171 | +0.50% | 89.8만 |
|---|
| 2026.07.06 | ₩132,328 | ₩134,527 | ₩130,718 | ₩134,501 | +1.64% | 75.9만 |
|---|
| 2026.07.02 | ₩136,593 | ₩136,593 | ₩131,603 | ₩133,454 | -2.30% | 113.3만 |
|---|
| 2026.07.01 | ₩136,110 | ₩137,626 | ₩134,340 | ₩135,225 | -0.65% | 139.3만 |
|---|
| 2026.06.30 | ₩134,581 | ₩135,989 | ₩134,152 | ₩135,305 | +0.54% | 127.5만 |
|---|
| 2026.06.29 | ₩135,520 | ₩136,137 | ₩133,991 | ₩135,144 | -0.28% | 131.5만 |
|---|
| 2026.06.26 | ₩132,784 | ₩136,110 | ₩131,590 | ₩135,520 | +2.06% | 251.5만 |
|---|
| 2026.06.25 | ₩131,228 | ₩132,730 | ₩129,551 | ₩132,381 | +0.88% | 106.1만 |
|---|
| 2026.06.24 | ₩128,934 | ₩131,121 | ₩128,666 | ₩130,128 | +0.93% | 177.1만 |
|---|
| 2026.06.23 | ₩129,270 | ₩130,088 | ₩128,103 | ₩128,800 | -0.36% | 140.8만 |
|---|
| 2026.06.22 | ₩128,908 | ₩131,322 | ₩128,452 | ₩129,390 | +0.37% | 121.6만 |
|---|
| 2026.06.18 | ₩129,109 | ₩131,751 | ₩127,794 | ₩128,921 | -0.15% | 183.4만 |
|---|
| 2026.06.17 | ₩131,563 | ₩133,132 | ₩126,963 | ₩128,197 | -2.56% | 143.2만 |
|---|
| 2026.06.16 | ₩130,665 | ₩131,912 | ₩129,940 | ₩131,778 | +0.85% | 227만 |
|---|
| 2026.06.15 | ₩131,295 | ₩132,904 | ₩128,559 | ₩128,867 | -1.85% | 169.5만 |
|---|
| 2026.06.12 | ₩126,842 | ₩129,323 | ₩125,742 | ₩129,243 | +1.89% | 123.5만 |
|---|
| 2026.06.11 | ₩125,756 | ₩126,480 | ₩123,046 | ₩125,729 | -0.02% | 154.7만 |
|---|
| 2026.06.10 | ₩126,721 | ₩129,431 | ₩124,428 | ₩124,884 | -1.45% | 181.7만 |
|---|
| 2026.06.09 | ₩129,793 | ₩133,159 | ₩125,742 | ₩127,687 | -1.62% | 149.1만 |
|---|
| 2026.06.08 | ₩129,189 | ₩130,705 | ₩128,264 | ₩129,417 | +0.18% | 128.2만 |
|---|
| 2026.06.05 | ₩129,216 | ₩130,665 | ₩128,130 | ₩129,176 | -0.03% | 105.1만 |
|---|
| 2026.06.04 | ₩128,116 | ₩130,262 | ₩127,539 | ₩129,283 | +0.91% | 109.1만 |
|---|
| 2026.06.03 | ₩128,626 | ₩129,605 | ₩124,924 | ₩125,407 | -2.50% | 166.7만 |
|---|
| 2026.06.02 | ₩128,223 | ₩130,101 | ₩127,499 | ₩129,243 | +0.79% | 95.7만 |
|---|
| 2026.06.01 | ₩129,954 | ₩130,799 | ₩127,446 | ₩128,237 | -1.32% | 100.4만 |
|---|
| 2026.05.29 | ₩129,632 | ₩131,818 | ₩129,162 | ₩131,094 | +1.13% | 260.6만 |
|---|
| 2026.05.28 | ₩130,611 | ₩131,402 | ₩129,498 | ₩130,088 | -0.40% | 67.4만 |
|---|
| 2026.05.27 | ₩132,287 | ₩133,226 | ₩131,054 | ₩131,389 | -0.68% | 61.6만 |
|---|
| 2026.05.26 | ₩131,040 | ₩133,092 | ₩131,040 | ₩132,194 | +0.88% | 106.6만 |
|---|
| 2026.05.22 | ₩130,571 | ₩131,523 | ₩129,873 | ₩130,302 | -0.21% | 69만 |
|---|
| 2026.05.21 | ₩128,612 | ₩130,732 | ₩127,888 | ₩130,544 | +1.50% | 65만 |
|---|
| 2026.05.20 | ₩129,095 | ₩130,155 | ₩124,280 | ₩129,820 | +0.56% | 89.9만 |
|---|
| 2026.05.19 | ₩126,775 | ₩127,472 | ₩125,125 | ₩126,520 | -0.20% | 64.2만 |
|---|
| 2026.05.18 | ₩126,520 | ₩128,250 | ₩126,091 | ₩127,151 | +0.50% | 90.3만 |
|---|
| 2026.05.15 | ₩128,170 | ₩128,170 | ₩124,562 | ₩126,104 | -1.61% | 86.9만 |
|---|
| 2026.05.14 | ₩127,714 | ₩129,095 | ₩126,627 | ₩128,009 | +0.23% | 86.6만 |
|---|
| 2026.05.13 | ₩128,639 | ₩129,538 | ₩125,608 | ₩126,480 | -1.68% | 131.9만 |
|---|
| 2026.05.12 | ₩129,753 | ₩130,155 | ₩126,802 | ₩129,404 | -0.27% | 93.3만 |
|---|
| 2026.05.11 | ₩131,711 | ₩131,711 | ₩129,001 | ₩129,471 | -1.70% | 104.8만 |
|---|
| 2026.05.08 | ₩132,690 | ₩133,749 | ₩130,557 | ₩131,295 | -1.05% | 88.3만 |
|---|
| 2026.05.07 | ₩133,656 | ₩135,118 | ₩131,764 | ₩132,328 | -0.99% | 104.6만 |
|---|
| 2026.05.06 | ₩134,045 | ₩135,802 | ₩133,347 | ₩133,682 | -0.27% | 145.9만 |
|---|
| 2026.05.05 | ₩131,228 | ₩133,119 | ₩131,027 | ₩132,797 | +1.20% | 108.1만 |
|---|
| 2026.05.04 | ₩131,241 | ₩133,468 | ₩130,383 | ₩131,134 | -0.08% | 122.7만 |
|---|
| 2026.05.01 | ₩132,113 | ₩133,401 | ₩130,758 | ₩132,301 | +0.14% | 93.6만 |
|---|
| 2026.04.30 | ₩130,276 | ₩133,790 | ₩130,088 | ₩132,703 | +1.86% | 93.9만 |
|---|
| 2026.04.29 | ₩133,253 | ₩133,360 | ₩130,276 | ₩131,054 | -1.65% | 136.5만 |
|---|
| 2026.04.28 | ₩133,159 | ₩134,031 | ₩131,536 | ₩132,650 | -0.38% | 169.5만 |
|---|
| 2026.04.27 | ₩128,076 | ₩132,194 | ₩127,607 | ₩131,711 | +2.84% | 377.4만 |
|---|
| 2026.04.24 | ₩132,891 | ₩133,307 | ₩127,861 | ₩128,545 | -3.27% | 143.6만 |
|---|
| 2026.04.23 | ₩129,685 | ₩133,508 | ₩127,459 | ₩132,891 | +2.47% | 208.6만 |
|---|
| 2026.04.22 | ₩131,308 | ₩131,308 | ₩127,767 | ₩128,398 | -2.22% | 154.7만 |
|---|
| 2026.04.21 | ₩131,563 | ₩133,173 | ₩130,021 | ₩130,665 | -0.68% | 115.7만 |
|---|
| 2026.04.20 | ₩129,457 | ₩133,092 | ₩129,457 | ₩131,952 | +1.93% | 172.2만 |
|---|
| 2026.04.17 | ₩126,976 | ₩131,375 | ₩126,976 | ₩130,182 | +2.52% | 162.1만 |
|---|
| 2026.04.16 | ₩125,997 | ₩126,480 | ₩124,548 | ₩124,924 | -0.85% | 84.7만 |
|---|
| 2026.04.15 | ₩126,037 | ₩127,714 | ₩125,112 | ₩126,064 | +0.02% | 134.3만 |
|---|
| 2026.04.14 | ₩124,025 | ₩126,574 | ₩122,939 | ₩125,689 | +1.34% | 134.8만 |
|---|
| 2026.04.13 | ₩123,328 | ₩124,763 | ₩121,893 | ₩124,535 | +0.98% | 142.5만 |
|---|
| 2026.04.10 | ₩125,004 | ₩125,139 | ₩123,677 | ₩124,092 | -0.73% | 90.4만 |
|---|
| 2026.04.09 | ₩121,397 | ₩126,051 | ₩121,397 | ₩125,528 | +3.40% | 172.8만 |
|---|
| 2026.04.08 | ₩122,054 | ₩125,152 | ₩121,651 | ₩122,174 | +0.10% | 208만 |
|---|
| 2026.04.07 | ₩118,888 | ₩119,827 | ₩117,534 | ₩118,446 | -0.37% | 148.9만 |
|---|
| 2026.04.06 | ₩117,239 | ₩118,741 | ₩116,702 | ₩118,338 | +0.94% | 80만 |
|---|
| 2026.04.02 | ₩114,731 | ₩118,245 | ₩114,328 | ₩117,319 | +2.26% | 105.4만 |
|---|
| 2026.04.01 | ₩117,091 | ₩118,634 | ₩116,488 | ₩117,829 | +0.63% | 210.7만 |
|---|
| 2026.03.31 | ₩114,315 | ₩116,474 | ₩112,880 | ₩115,535 | +1.07% | 131.8만 |
|---|
| 2026.03.30 | ₩112,102 | ₩113,389 | ₩110,573 | ₩112,196 | +0.08% | 105.1만 |
|---|
| 2026.03.27 | ₩112,786 | ₩113,202 | ₩110,962 | ₩111,257 | -1.36% | 100만 |
|---|
| 2026.03.26 | ₩112,531 | ₩113,993 | ₩112,169 | ₩113,577 | +0.93% | 140.9만 |
|---|
| 2026.03.25 | ₩113,738 | ₩115,321 | ₩111,793 | ₩113,818 | +0.07% | 90.1만 |
|---|
| 2026.03.24 | ₩110,760 | ₩114,503 | ₩110,760 | ₩112,799 | +1.84% | 155.6만 |
|---|
| 2026.03.23 | ₩114,851 | ₩115,415 | ₩112,410 | ₩112,464 | -2.08% | 133.7만 |
|---|
| 2026.03.20 | ₩111,324 | ₩112,249 | ₩110,439 | ₩111,565 | +0.22% | 402.4만 |
|---|
| 2026.03.19 | ₩109,808 | ₩112,008 | ₩108,749 | ₩111,243 | +1.31% | 131.4만 |
|---|
| 2026.03.18 | ₩110,935 | ₩112,155 | ₩110,023 | ₩110,117 | -0.74% | 152만 |
|---|
| 2026.03.17 | ₩113,456 | ₩114,301 | ₩111,270 | ₩111,538 | -1.69% | 126.4만 |
|---|
| 2026.03.16 | ₩112,370 | ₩114,140 | ₩111,726 | ₩111,766 | -0.54% | 177만 |
|---|
| 2026.03.13 | ₩112,826 | ₩113,899 | ₩110,988 | ₩111,176 | -1.46% | 105.7만 |
|---|
| 2026.03.12 | ₩111,565 | ₩113,067 | ₩110,693 | ₩112,061 | +0.44% | 159.5만 |
|---|
| 2026.03.11 | ₩115,012 | ₩115,589 | ₩111,471 | ₩114,181 | -0.72% | 136.9만 |
|---|
| 2026.03.10 | ₩117,359 | ₩119,814 | ₩114,878 | ₩116,018 | -1.14% | 153.4만 |
|---|
| 2026.03.09 | ₩116,917 | ₩118,325 | ₩112,866 | ₩117,078 | +0.14% | 190.7만 |
|---|
| 2026.03.06 | ₩118,030 | ₩119,251 | ₩115,361 | ₩118,821 | +0.67% | 136만 |
|---|
| 2026.03.05 | ₩121,383 | ₩122,858 | ₩120,458 | ₩121,531 | +0.12% | 98.8만 |
|---|
| 2026.03.04 | ₩122,429 | ₩123,905 | ₩120,713 | ₩122,738 | +0.25% | 273.2만 |
|---|
| 2026.03.03 | ₩121,316 | ₩124,052 | ₩118,620 | ₩122,362 | +0.86% | 145.1만 |
|---|
| 2026.03.02 | ₩118,781 | ₩125,139 | ₩117,722 | ₩124,294 | +4.64% | 145.6만 |
|---|
| 2026.02.27 | ₩125,729 | ₩126,936 | ₩118,701 | ₩121,732 | -3.18% | 298.4만 |
|---|
| 2026.02.26 | ₩128,063 | ₩131,174 | ₩126,990 | ₩128,908 | +0.66% | 116.4만 |
|---|
| 2026.02.25 | ₩127,459 | ₩129,753 | ₩126,480 | ₩127,915 | +0.36% | 120.8만 |
|---|
| 2026.02.24 | ₩126,373 | ₩127,580 | ₩125,407 | ₩126,306 | -0.05% | 111.5만 |
|---|
| 2026.02.23 | ₩135,869 | ₩136,137 | ₩126,641 | ₩126,976 | -6.54% | 143.3만 |
|---|
| 2026.02.20 | ₩133,723 | ₩135,788 | ₩131,644 | ₩135,413 | +1.26% | 155만 |
|---|
| 2026.02.19 | ₩131,443 | ₩133,065 | ₩130,276 | ₩132,958 | +1.15% | 107.9만 |
|---|
| 2026.02.18 | ₩129,846 | ₩132,931 | ₩129,846 | ₩132,448 | +2.00% | 153.4만 |
|---|
| 2026.02.17 | ₩130,182 | ₩132,207 | ₩127,969 | ₩129,350 | -0.64% | 123.1만 |
|---|
| 2026.02.13 | ₩126,480 | ₩129,806 | ₩125,353 | ₩128,934 | +1.94% | 141만 |
|---|
| 2026.02.12 | ₩131,818 | ₩133,454 | ₩124,388 | ₩127,580 | -3.22% | 186.8만 |
|---|
| 2026.02.11 | ₩134,796 | ₩136,740 | ₩130,624 | ₩131,188 | -2.68% | 154만 |
|---|
| 2026.02.10 | ₩135,225 | ₩136,808 | ₩132,301 | ₩133,521 | -1.26% | 114.3만 |
|---|
| 2026.02.09 | ₩136,164 | ₩137,666 | ₩135,533 | ₩135,815 | -0.26% | 128.8만 |
|---|
| 2026.02.06 | ₩135,802 | ₩138,538 | ₩135,667 | ₩137,156 | +1.00% | 127.4만 |
|---|
| 2026.02.05 | ₩136,191 | ₩138,216 | ₩134,554 | ₩135,064 | -0.83% | 146만 |
|---|
| 2026.02.04 | ₩133,454 | ₩138,216 | ₩132,972 | ₩136,754 | +2.47% | 169.8만 |
|---|
| 2026.02.03 | ₩131,617 | ₩134,125 | ₩130,463 | ₩132,784 | +0.89% | 162.5만 |
|---|
| 2026.02.02 | ₩127,191 | ₩132,422 | ₩127,191 | ₩131,617 | +3.48% | 256.3만 |
|---|
| 2026.01.30 | ₩127,352 | ₩128,089 | ₩125,608 | ₩127,539 | +0.15% | 152.6만 |
|---|
| 2026.01.29 | ₩126,171 | ₩128,009 | ₩125,447 | ₩127,379 | +0.96% | 183.2만 |
|---|
| 2026.01.28 | ₩128,237 | ₩128,586 | ₩125,233 | ₩125,769 | -1.92% | 249.9만 |
|---|
| 2026.01.27 | ₩129,176 | ₩130,195 | ₩127,620 | ₩127,821 | -1.05% | 176.3만 |
|---|
| 2026.01.26 | ₩130,289 | ₩131,335 | ₩126,480 | ₩128,626 | -1.28% | 237.3만 |
|---|
| 2026.01.23 | ₩129,310 | ₩132,301 | ₩128,519 | ₩130,182 | +0.67% | 184.1만 |
|---|
| 2026.01.22 | ₩136,445 | ₩143,514 | ₩130,611 | ₩130,839 | -4.11% | 294.6만 |
|---|
| 2026.01.21 | ₩131,724 | ₩137,746 | ₩131,724 | ₩136,432 | +3.57% | 197.6만 |
|---|
| 2026.01.20 | ₩130,691 | ₩132,475 | ₩129,873 | ₩130,463 | -0.17% | 182.8만 |
|---|
| 2026.01.16 | ₩131,443 | ₩132,650 | ₩130,893 | ₩132,033 | +0.45% | 139만 |
|---|
| 2026.01.15 | ₩128,800 | ₩133,025 | ₩128,800 | ₩130,973 | +1.69% | 140만 |
|---|
| 2026.01.14 | ₩126,990 | ₩129,350 | ₩126,332 | ₩128,827 | +1.45% | 97.9만 |
|---|
| 2026.01.13 | ₩127,875 | ₩128,800 | ₩125,273 | ₩127,754 | -0.09% | 169.2만 |
|---|
| 2026.01.12 | ₩128,827 | ₩129,846 | ₩127,016 | ₩127,700 | -0.87% | 114.2만 |
|---|
| 2026.01.09 | ₩132,784 | ₩134,286 | ₩129,685 | ₩130,262 | -1.90% | 156.6만 |
|---|
| 2026.01.08 | ₩126,842 | ₩133,749 | ₩126,842 | ₩132,207 | +4.23% | 229.2만 |
|---|
| 2026.01.07 | ₩130,074 | ₩132,140 | ₩128,371 | ₩128,371 | -1.31% | 280.2만 |
|---|
| 2026.01.06 | ₩130,369 | ₩132,100 | ₩129,028 | ₩131,000 | +0.48% | 212.2만 |
|---|
| 2026.01.05 | ₩129,136 | ₩134,796 | ₩126,775 | ₩130,034 | +0.70% | 368.3만 |
|---|
| 2026.01.02 | ₩127,432 | ₩133,884 | ₩123,610 | ₩127,553 | +0.09% | 226.6만 |
|---|
| 2025.12.31 | ₩131,697 | ₩132,475 | ₩127,861 | ₩127,969 | -2.83% | 854.5만 |
|---|
| 2025.12.30 | ₩133,669 | ₩134,246 | ₩130,812 | ₩131,443 | -1.67% | 129.7만 |
|---|
| 2025.12.29 | ₩135,413 | ₩135,788 | ₩132,744 | ₩133,280 | -1.57% | 83.6만 |
|---|
| 2025.12.26 | ₩135,895 | ₩136,244 | ₩134,366 | ₩135,198 | -0.51% | 89.8만 |
|---|
| 2025.12.24 | ₩135,963 | ₩136,311 | ₩135,292 | ₩135,869 | -0.07% | 46.3만 |
|---|
| 2025.12.23 | ₩136,083 | ₩136,928 | ₩135,426 | ₩135,802 | -0.21% | 87.5만 |
|---|
| 2025.12.22 | ₩135,037 | ₩136,955 | ₩135,037 | ₩136,177 | +0.84% | 58.9만 |
|---|
| 2025.12.19 | ₩134,460 | ₩135,399 | ₩133,790 | ₩134,983 | +0.39% | 192.1만 |
|---|
| 2025.12.18 | ₩134,474 | ₩136,137 | ₩133,347 | ₩134,112 | -0.27% | 72.2만 |
|---|
| 2025.12.17 | ₩133,548 | ₩135,493 | ₩133,548 | ₩134,380 | +0.62% | 89.4만 |
|---|
| 2025.12.16 | ₩135,386 | ₩135,949 | ₩133,200 | ₩133,830 | -1.15% | 75.2만 |
|---|
| 2025.12.15 | ₩134,433 | ₩136,083 | ₩133,656 | ₩134,688 | +0.19% | 116만 |
|---|
| 2025.12.12 | ₩135,560 | ₩135,574 | ₩132,958 | ₩133,964 | -1.18% | 69.7만 |
|---|
| 2025.12.11 | ₩134,715 | ₩137,129 | ₩134,527 | ₩135,547 | +0.62% | 90만 |
|---|
| 2025.12.10 | ₩129,967 | ₩135,171 | ₩129,967 | ₩134,045 | +3.14% | 149.2만 |
|---|
| 2025.12.09 | ₩129,833 | ₩131,697 | ₩129,538 | ₩129,806 | -0.02% | 84.7만 |
|---|
| 2025.12.08 | ₩129,082 | ₩130,504 | ₩128,210 | ₩129,833 | +0.58% | 129.1만 |
|---|
| 2025.12.05 | ₩127,419 | ₩129,028 | ₩127,419 | ₩128,733 | +1.03% | 79만 |
|---|
| 2025.12.04 | ₩126,212 | ₩128,680 | ₩125,756 | ₩127,915 | +1.35% | 70.3만 |
|---|
| 2025.12.03 | ₩124,817 | ₩127,271 | ₩124,106 | ₩126,212 | +1.12% | 107.6만 |
|---|
| 2025.12.02 | ₩125,340 | ₩126,238 | ₩124,267 | ₩124,428 | -0.73% | 103만 |
|---|
| 2025.12.01 | ₩122,684 | ₩126,051 | ₩122,684 | ₩125,085 | +1.96% | 87만 |
|---|
| 2025.11.28 | ₩123,543 | ₩123,972 | ₩122,724 | ₩122,966 | -0.47% | 35.4만 |
|---|
| 2025.11.26 | ₩124,401 | ₩125,313 | ₩123,033 | ₩123,288 | -0.89% | 91만 |
|---|
| 2025.11.25 | ₩121,477 | ₩126,735 | ₩121,370 | ₩124,401 | +2.41% | 91.7만 |
|---|
| 2025.11.24 | ₩121,128 | ₩121,598 | ₩119,961 | ₩120,927 | -0.17% | 70.2만 |
|---|
| 2025.11.21 | ₩117,614 | ₩122,054 | ₩117,587 | ₩120,873 | +2.77% | 80.9만 |
|---|
| 2025.11.20 | ₩118,325 | ₩119,613 | ₩116,058 | ₩117,131 | -1.01% | 71.7만 |
|---|
| 2025.11.19 | ₩115,415 | ₩118,258 | ₩115,267 | ₩117,815 | +2.08% | 90.1만 |
|---|
| 2025.11.18 | ₩112,437 | ₩116,340 | ₩112,437 | ₩115,656 | +2.86% | 97.9만 |
|---|
| 2025.11.17 | ₩118,781 | ₩119,894 | ₩113,014 | ₩113,309 | -4.61% | 121만 |
|---|
| 2025.11.14 | ₩117,346 | ₩120,189 | ₩116,219 | ₩119,613 | +1.93% | 131.7만 |
|---|
| 2025.11.13 | ₩117,909 | ₩119,747 | ₩117,172 | ₩117,856 | -0.05% | 92.7만 |
|---|
| 2025.11.12 | ₩117,708 | ₩119,157 | ₩117,654 | ₩118,634 | +0.79% | 129.3만 |
|---|
| 2025.11.11 | ₩116,930 | ₩118,325 | ₩115,348 | ₩117,319 | +0.33% | 69.3만 |
|---|
| 2025.11.10 | ₩116,327 | ₩117,024 | ₩114,851 | ₩116,260 | -0.06% | 86.7만 |
|---|
| 2025.11.07 | ₩114,114 | ₩116,286 | ₩112,745 | ₩116,166 | +1.80% | 67.1만 |
|---|
| 2025.11.06 | ₩115,938 | ₩116,756 | ₩113,859 | ₩114,543 | -1.20% | 88.3만 |
|---|
| 2025.11.05 | ₩115,106 | ₩117,198 | ₩114,087 | ₩115,924 | +0.71% | 70.5만 |
|---|
| 2025.11.04 | ₩114,623 | ₩115,307 | ₩112,732 | ₩114,959 | +0.29% | 78.1만 |
|---|
| 2025.11.03 | ₩113,684 | ₩115,026 | ₩112,316 | ₩114,959 | +1.12% | 88.3만 |
|---|
| 2025.10.31 | ₩112,973 | ₩114,677 | ₩111,968 | ₩114,288 | +1.16% | 103.8만 |
|---|
| 2025.10.30 | ₩112,839 | ₩115,415 | ₩112,598 | ₩113,550 | +0.63% | 108.3만 |
|---|
| 2025.10.29 | ₩114,409 | ₩115,334 | ₩112,088 | ₩113,175 | -1.08% | 109.8만 |
|---|
| 2025.10.28 | ₩116,541 | ₩116,541 | ₩114,516 | ₩115,441 | -0.94% | 87만 |
|---|
| 2025.10.27 | ₩119,358 | ₩119,787 | ₩116,488 | ₩116,622 | -2.29% | 110.3만 |
|---|
| 2025.10.24 | ₩117,802 | ₩119,130 | ₩117,265 | ₩118,379 | +0.49% | 74만 |
|---|
| 2025.10.23 | ₩117,131 | ₩117,735 | ₩115,844 | ₩116,568 | -0.48% | 91.6만 |
|---|
| 2025.10.22 | ₩118,902 | ₩119,693 | ₩116,662 | ₩117,265 | -1.38% | 84.8만 |
|---|
| 2025.10.21 | ₩117,829 | ₩118,660 | ₩116,930 | ₩118,607 | +0.66% | 109만 |
|---|
| 2025.10.20 | ₩117,158 | ₩118,929 | ₩116,112 | ₩118,218 | +0.90% | 121.8만 |
|---|
| 2025.10.17 | ₩114,248 | ₩117,292 | ₩113,765 | ₩116,716 | +2.16% | 244.1만 |
|---|
| 2025.10.16 | ₩121,437 | ₩122,134 | ₩112,263 | ₩113,658 | -6.41% | 311.6만 |
|---|
| 2025.10.15 | ₩123,261 | ₩124,267 | ₩119,090 | ₩120,833 | -1.97% | 171.5만 |
|---|
| 2025.10.14 | ₩118,365 | ₩124,106 | ₩117,561 | ₩123,234 | +4.11% | 145.6만 |
|---|
| 2025.10.13 | ₩118,352 | ₩119,291 | ₩117,239 | ₩118,821 | +0.40% | 140.4만 |
|---|
| 2025.10.10 | ₩122,993 | ₩122,993 | ₩115,790 | ₩115,857 | -5.80% | 129.9만 |
|---|