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 | ₩126,451 | ₩126,840 | ₩125,245 | ₩125,982 | -0.37% | 59.1만 |
| 2026.10.08 | ₩124,079 | ₩127,014 | ₩123,757 | ₩126,894 | +2.27% | 100.3만 |
| 2026.10.07 | ₩127,175 | ₩127,242 | ₩123,355 | ₩124,776 | -1.89% | 142만 |
| 2026.10.06 | ₩129,186 | ₩131,183 | ₩128,583 | ₩128,864 | -0.25% | 144.3만 |
| 2026.10.05 | ₩128,542 | ₩130,124 | ₩127,350 | ₩128,703 | +0.13% | 147.3만 |
| 2026.10.02 | ₩128,140 | ₩130,003 | ₩127,242 | ₩128,797 | +0.51% | 170.1만 |
| 2026.10.01 | ₩124,562 | ₩127,430 | ₩122,511 | ₩126,840 | +1.83% | 169.8만 |
| 2026.09.30 | ₩127,055 | ₩127,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,473 |
| -1.24% |
| 122.5만 |
| 2026.09.29 | ₩125,379 | ₩125,634 | ₩123,449 | ₩125,352 | -0.02% | 121.1만 |
|---|
| 2026.09.28 | ₩127,524 | ₩127,524 | ₩125,151 | ₩125,272 | -1.77% | 80.9만 |
|---|
| 2026.09.25 | ₩126,532 | ₩128,127 | ₩126,036 | ₩127,296 | +0.60% | 84.2만 |
|---|
| 2026.09.24 | ₩125,620 | ₩126,090 | ₩123,690 | ₩125,835 | +0.17% | 84.3만 |
|---|
| 2026.09.23 | ₩126,867 | ₩127,604 | ₩125,124 | ₩125,191 | -1.32% | 97.4만 |
|---|
| 2026.09.22 | ₩130,580 | ₩132,054 | ₩126,773 | ₩126,800 | -2.89% | 110만 |
|---|
| 2026.09.21 | ₩130,687 | ₩130,942 | ₩128,891 | ₩129,333 | -1.04% | 77.6만 |
|---|
| 2026.09.18 | ₩129,226 | ₩130,352 | ₩127,845 | ₩129,682 | +0.35% | 291.1만 |
|---|
| 2026.09.17 | ₩130,285 | ₩130,540 | ₩127,363 | ₩129,709 | -0.44% | 116.2만 |
|---|
| 2026.09.16 | ₩133,261 | ₩133,998 | ₩126,800 | ₩128,770 | -3.37% | 94만 |
|---|
| 2026.09.15 | ₩134,454 | ₩135,258 | ₩132,818 | ₩133,153 | -0.97% | 59.1만 |
|---|
| 2026.09.14 | ₩133,167 | ₩135,486 | ₩132,858 | ₩134,159 | +0.74% | 78.9만 |
|---|
| 2026.09.11 | ₩134,038 | ₩134,614 | ₩130,821 | ₩133,060 | -0.73% | 98.4만 |
|---|
| 2026.09.10 | ₩133,006 | ₩133,649 | ₩131,277 | ₩132,885 | -0.09% | 81.1만 |
|---|
| 2026.09.09 | ₩134,373 | ₩134,842 | ₩132,684 | ₩132,872 | -1.12% | 85.7만 |
|---|
| 2026.09.08 | ₩135,982 | ₩136,786 | ₩134,293 | ₩134,990 | -0.73% | 79.3만 |
|---|
| 2026.09.04 | ₩135,311 | ₩136,679 | ₩133,247 | ₩135,392 | +0.06% | 53.4만 |
|---|
| 2026.09.03 | ₩134,775 | ₩136,437 | ₩134,346 | ₩135,874 | +0.82% | 72.4만 |
|---|
| 2026.09.02 | ₩131,719 | ₩136,035 | ₩131,505 | ₩134,159 | +1.85% | 133.6만 |
|---|
| 2026.09.01 | ₩133,676 | ₩134,628 | ₩129,628 | ₩130,057 | -2.71% | 133.5만 |
|---|
| 2026.08.31 | ₩135,124 | ₩136,330 | ₩132,845 | ₩133,998 | -0.83% | 101.1만 |
|---|
| 2026.08.28 | ₩136,102 | ₩137,268 | ₩134,735 | ₩135,499 | -0.44% | 91.7만 |
|---|
| 2026.08.27 | ₩135,352 | ₩136,491 | ₩133,770 | ₩135,352 | 0.00% | 103.2만 |
|---|
| 2026.08.26 | ₩135,459 | ₩137,000 | ₩135,378 | ₩136,156 | +0.51% | 73.2만 |
|---|
| 2026.08.25 | ₩136,075 | ₩136,075 | ₩134,373 | ₩135,070 | -0.74% | 88.1만 |
|---|
| 2026.08.24 | ₩136,799 | ₩138,568 | ₩135,807 | ₩135,834 | -0.71% | 70.5만 |
|---|
| 2026.08.21 | ₩137,644 | ₩138,703 | ₩135,419 | ₩137,067 | -0.42% | 68.4만 |
|---|
| 2026.08.20 | ₩136,008 | ₩137,389 | ₩135,298 | ₩136,705 | +0.51% | 103.3만 |
|---|
| 2026.08.19 | ₩140,217 | ₩140,485 | ₩135,915 | ₩136,276 | -2.81% | 93.1만 |
|---|
| 2026.08.18 | ₩143,957 | ₩144,104 | ₩140,016 | ₩140,110 | -2.67% | 111.5만 |
|---|
| 2026.08.17 | ₩144,185 | ₩145,297 | ₩143,447 | ₩143,890 | -0.20% | 77.3만 |
|---|
| 2026.08.14 | ₩143,166 | ₩144,882 | ₩142,563 | ₩144,774 | +1.12% | 68.6만 |
|---|
| 2026.08.13 | ₩143,943 | ₩144,976 | ₩143,153 | ₩143,608 | -0.23% | 70.1만 |
|---|
| 2026.08.12 | ₩141,799 | ₩143,434 | ₩140,740 | ₩143,193 | +0.98% | 86만 |
|---|
| 2026.08.11 | ₩140,298 | ₩142,563 | ₩140,003 | ₩141,678 | +0.98% | 77.8만 |
|---|
| 2026.08.10 | ₩138,756 | ₩140,874 | ₩138,756 | ₩140,137 | +0.99% | 82.5만 |
|---|
| 2026.08.07 | ₩141,718 | ₩144,118 | ₩140,244 | ₩140,311 | -0.99% | 97만 |
|---|
| 2026.08.06 | ₩144,761 | ₩145,351 | ₩142,000 | ₩142,657 | -1.45% | 91.3만 |
|---|
| 2026.08.05 | ₩147,093 | ₩147,442 | ₩143,756 | ₩143,890 | -2.18% | 131만 |
|---|
| 2026.08.04 | ₩143,957 | ₩147,884 | ₩143,568 | ₩146,142 | +1.52% | 118.6만 |
|---|
| 2026.08.03 | ₩140,914 | ₩144,694 | ₩140,914 | ₩144,144 | +2.29% | 111.3만 |
|---|
| 2026.07.31 | ₩141,008 | ₩141,558 | ₩140,123 | ₩141,048 | +0.03% | 100.8만 |
|---|
| 2026.07.30 | ₩140,981 | ₩141,330 | ₩139,775 | ₩140,525 | -0.32% | 87.2만 |
|---|
| 2026.07.29 | ₩139,426 | ₩142,925 | ₩138,180 | ₩140,391 | +0.69% | 161.7만 |
|---|
| 2026.07.28 | ₩138,099 | ₩142,737 | ₩135,378 | ₩141,075 | +2.15% | 190.9만 |
|---|
| 2026.07.27 | ₩138,046 | ₩139,802 | ₩137,577 | ₩138,140 | +0.07% | 187.8만 |
|---|
| 2026.07.24 | ₩133,529 | ₩137,845 | ₩131,357 | ₩137,523 | +2.99% | 181.8만 |
|---|
| 2026.07.23 | ₩128,341 | ₩133,904 | ₩126,478 | ₩133,783 | +4.24% | 270.5만 |
|---|
| 2026.07.22 | ₩130,473 | ₩130,888 | ₩129,079 | ₩130,499 | +0.02% | 130.5만 |
|---|
| 2026.07.21 | ₩133,140 | ₩133,622 | ₩129,320 | ₩129,735 | -2.56% | 144만 |
|---|
| 2026.07.20 | ₩135,472 | ₩135,499 | ₩133,073 | ₩133,234 | -1.65% | 96만 |
|---|
| 2026.07.17 | ₩137,483 | ₩137,684 | ₩134,574 | ₩135,445 | -1.48% | 121.8만 |
|---|
| 2026.07.16 | ₩134,293 | ₩139,172 | ₩134,293 | ₩138,434 | +3.08% | 154.7만 |
|---|
| 2026.07.15 | ₩135,392 | ₩136,518 | ₩133,596 | ₩133,783 | -1.19% | 142.9만 |
|---|
| 2026.07.14 | ₩133,864 | ₩135,646 | ₩132,778 | ₩134,882 | +0.76% | 82만 |
|---|
| 2026.07.13 | ₩134,507 | ₩135,231 | ₩133,234 | ₩134,226 | -0.21% | 99.7만 |
|---|
| 2026.07.10 | ₩135,191 | ₩135,378 | ₩133,448 | ₩134,668 | -0.39% | 59.2만 |
|---|
| 2026.07.09 | ₩131,652 | ₩135,713 | ₩131,156 | ₩134,534 | +2.19% | 82.6만 |
|---|
| 2026.07.08 | ₩133,783 | ₩134,252 | ₩129,776 | ₩131,103 | -2.00% | 124.6만 |
|---|
| 2026.07.07 | ₩134,413 | ₩135,754 | ₩133,435 | ₩135,083 | +0.50% | 89.8만 |
|---|
| 2026.07.06 | ₩132,242 | ₩134,440 | ₩130,633 | ₩134,413 | +1.64% | 75.9만 |
|---|
| 2026.07.02 | ₩136,504 | ₩136,504 | ₩131,518 | ₩133,368 | -2.30% | 113.3만 |
|---|
| 2026.07.01 | ₩136,022 | ₩137,536 | ₩134,252 | ₩135,137 | -0.65% | 139.3만 |
|---|
| 2026.06.30 | ₩134,494 | ₩135,901 | ₩134,065 | ₩135,218 | +0.54% | 127.5만 |
|---|
| 2026.06.29 | ₩135,432 | ₩136,049 | ₩133,904 | ₩135,057 | -0.28% | 131.5만 |
|---|
| 2026.06.26 | ₩132,698 | ₩136,022 | ₩131,505 | ₩135,432 | +2.06% | 251.5만 |
|---|
| 2026.06.25 | ₩131,143 | ₩132,644 | ₩129,467 | ₩132,296 | +0.88% | 106.1만 |
|---|
| 2026.06.24 | ₩128,851 | ₩131,036 | ₩128,583 | ₩130,044 | +0.93% | 177.1만 |
|---|
| 2026.06.23 | ₩129,186 | ₩130,003 | ₩128,020 | ₩128,717 | -0.36% | 140.8만 |
|---|
| 2026.06.22 | ₩128,824 | ₩131,237 | ₩128,368 | ₩129,306 | +0.37% | 121.6만 |
|---|
| 2026.06.18 | ₩129,025 | ₩131,666 | ₩127,711 | ₩128,837 | -0.15% | 183.4만 |
|---|
| 2026.06.17 | ₩131,478 | ₩133,046 | ₩126,880 | ₩128,114 | -2.56% | 143.2만 |
|---|
| 2026.06.16 | ₩130,580 | ₩131,826 | ₩129,856 | ₩131,692 | +0.85% | 227만 |
|---|
| 2026.06.15 | ₩131,210 | ₩132,818 | ₩128,475 | ₩128,784 | -1.85% | 169.5만 |
|---|
| 2026.06.12 | ₩126,760 | ₩129,239 | ₩125,661 | ₩129,159 | +1.89% | 123.5만 |
|---|
| 2026.06.11 | ₩125,674 | ₩126,398 | ₩122,966 | ₩125,647 | -0.02% | 154.7만 |
|---|
| 2026.06.10 | ₩126,639 | ₩129,347 | ₩124,347 | ₩124,803 | -1.45% | 181.7만 |
|---|
| 2026.06.09 | ₩129,709 | ₩133,073 | ₩125,661 | ₩127,604 | -1.62% | 149.1만 |
|---|
| 2026.06.08 | ₩129,105 | ₩130,620 | ₩128,181 | ₩129,333 | +0.18% | 128.2만 |
|---|
| 2026.06.05 | ₩129,132 | ₩130,580 | ₩128,046 | ₩129,092 | -0.03% | 105.1만 |
|---|
| 2026.06.04 | ₩128,033 | ₩130,178 | ₩127,457 | ₩129,199 | +0.91% | 109.1만 |
|---|
| 2026.06.03 | ₩128,542 | ₩129,521 | ₩124,843 | ₩125,326 | -2.50% | 166.7만 |
|---|
| 2026.06.02 | ₩128,140 | ₩130,017 | ₩127,417 | ₩129,159 | +0.79% | 95.7만 |
|---|
| 2026.06.01 | ₩129,869 | ₩130,714 | ₩127,363 | ₩128,154 | -1.32% | 100.4만 |
|---|
| 2026.05.29 | ₩129,548 | ₩131,733 | ₩129,079 | ₩131,009 | +1.13% | 260.6만 |
|---|
| 2026.05.28 | ₩130,526 | ₩131,317 | ₩129,414 | ₩130,003 | -0.40% | 67.4만 |
|---|
| 2026.05.27 | ₩132,202 | ₩133,140 | ₩130,969 | ₩131,304 | -0.68% | 61.6만 |
|---|
| 2026.05.26 | ₩130,955 | ₩133,006 | ₩130,955 | ₩132,108 | +0.88% | 106.6만 |
|---|
| 2026.05.22 | ₩130,486 | ₩131,438 | ₩129,789 | ₩130,218 | -0.21% | 69만 |
|---|
| 2026.05.21 | ₩128,529 | ₩130,647 | ₩127,805 | ₩130,459 | +1.50% | 65만 |
|---|
| 2026.05.20 | ₩129,012 | ₩130,070 | ₩124,200 | ₩129,735 | +0.56% | 89.9만 |
|---|
| 2026.05.19 | ₩126,693 | ₩127,390 | ₩125,044 | ₩126,438 | -0.20% | 64.2만 |
|---|
| 2026.05.18 | ₩126,438 | ₩128,167 | ₩126,009 | ₩127,068 | +0.50% | 90.3만 |
|---|
| 2026.05.15 | ₩128,087 | ₩128,087 | ₩124,481 | ₩126,023 | -1.61% | 86.9만 |
|---|
| 2026.05.14 | ₩127,631 | ₩129,012 | ₩126,545 | ₩127,926 | +0.23% | 86.6만 |
|---|
| 2026.05.13 | ₩128,556 | ₩129,454 | ₩125,527 | ₩126,398 | -1.68% | 131.9만 |
|---|
| 2026.05.12 | ₩129,668 | ₩130,070 | ₩126,720 | ₩129,320 | -0.27% | 93.3만 |
|---|
| 2026.05.11 | ₩131,625 | ₩131,625 | ₩128,918 | ₩129,387 | -1.70% | 104.8만 |
|---|
| 2026.05.08 | ₩132,604 | ₩133,663 | ₩130,473 | ₩131,210 | -1.05% | 88.3만 |
|---|
| 2026.05.07 | ₩133,569 | ₩135,030 | ₩131,679 | ₩132,242 | -0.99% | 104.6만 |
|---|
| 2026.05.06 | ₩133,958 | ₩135,713 | ₩133,261 | ₩133,596 | -0.27% | 145.9만 |
|---|
| 2026.05.05 | ₩131,143 | ₩133,033 | ₩130,942 | ₩132,711 | +1.20% | 108.1만 |
|---|
| 2026.05.04 | ₩131,156 | ₩133,381 | ₩130,298 | ₩131,049 | -0.08% | 122.7만 |
|---|
| 2026.05.01 | ₩132,027 | ₩133,314 | ₩130,674 | ₩132,215 | +0.14% | 93.6만 |
|---|
| 2026.04.30 | ₩130,191 | ₩133,703 | ₩130,003 | ₩132,617 | +1.86% | 93.9만 |
|---|
| 2026.04.29 | ₩133,167 | ₩133,274 | ₩130,191 | ₩130,969 | -1.65% | 136.5만 |
|---|
| 2026.04.28 | ₩133,073 | ₩133,944 | ₩131,451 | ₩132,564 | -0.38% | 169.5만 |
|---|
| 2026.04.27 | ₩127,993 | ₩132,108 | ₩127,524 | ₩131,625 | +2.84% | 377.4만 |
|---|
| 2026.04.24 | ₩132,805 | ₩133,220 | ₩127,778 | ₩128,462 | -3.27% | 143.6만 |
|---|
| 2026.04.23 | ₩129,601 | ₩133,421 | ₩127,376 | ₩132,805 | +2.47% | 208.6만 |
|---|
| 2026.04.22 | ₩131,223 | ₩131,223 | ₩127,685 | ₩128,315 | -2.22% | 154.7만 |
|---|
| 2026.04.21 | ₩131,478 | ₩133,086 | ₩129,936 | ₩130,580 | -0.68% | 115.7만 |
|---|
| 2026.04.20 | ₩129,373 | ₩133,006 | ₩129,373 | ₩131,867 | +1.93% | 172.2만 |
|---|
| 2026.04.17 | ₩126,894 | ₩131,290 | ₩126,894 | ₩130,097 | +2.52% | 162.1만 |
|---|
| 2026.04.16 | ₩125,915 | ₩126,398 | ₩124,468 | ₩124,843 | -0.85% | 84.7만 |
|---|
| 2026.04.15 | ₩125,956 | ₩127,631 | ₩125,031 | ₩125,982 | +0.02% | 134.3만 |
|---|
| 2026.04.14 | ₩123,945 | ₩126,492 | ₩122,859 | ₩125,607 | +1.34% | 134.8만 |
|---|
| 2026.04.13 | ₩123,248 | ₩124,682 | ₩121,814 | ₩124,454 | +0.98% | 142.5만 |
|---|
| 2026.04.10 | ₩124,923 | ₩125,057 | ₩123,596 | ₩124,012 | -0.73% | 90.4만 |
|---|
| 2026.04.09 | ₩121,318 | ₩125,969 | ₩121,318 | ₩125,446 | +3.40% | 172.8만 |
|---|
| 2026.04.08 | ₩121,975 | ₩125,071 | ₩121,572 | ₩122,095 | +0.10% | 208만 |
|---|
| 2026.04.07 | ₩118,811 | ₩119,750 | ₩117,457 | ₩118,369 | -0.37% | 148.9만 |
|---|
| 2026.04.06 | ₩117,163 | ₩118,664 | ₩116,626 | ₩118,262 | +0.94% | 80만 |
|---|
| 2026.04.02 | ₩114,656 | ₩118,168 | ₩114,254 | ₩117,243 | +2.26% | 105.4만 |
|---|
| 2026.04.01 | ₩117,015 | ₩118,557 | ₩116,412 | ₩117,752 | +0.63% | 210.7만 |
|---|
| 2026.03.31 | ₩114,241 | ₩116,399 | ₩112,806 | ₩115,460 | +1.07% | 131.8만 |
|---|
| 2026.03.30 | ₩112,029 | ₩113,316 | ₩110,501 | ₩112,123 | +0.08% | 105.1만 |
|---|
| 2026.03.27 | ₩112,713 | ₩113,128 | ₩110,890 | ₩111,185 | -1.36% | 100만 |
|---|
| 2026.03.26 | ₩112,458 | ₩113,919 | ₩112,096 | ₩113,503 | +0.93% | 140.9만 |
|---|
| 2026.03.25 | ₩113,664 | ₩115,246 | ₩111,721 | ₩113,745 | +0.07% | 90.1만 |
|---|
| 2026.03.24 | ₩110,689 | ₩114,428 | ₩110,689 | ₩112,726 | +1.84% | 155.6만 |
|---|
| 2026.03.23 | ₩114,777 | ₩115,340 | ₩112,337 | ₩112,391 | -2.08% | 133.7만 |
|---|
| 2026.03.20 | ₩111,252 | ₩112,176 | ₩110,367 | ₩111,493 | +0.22% | 402.4만 |
|---|
| 2026.03.19 | ₩109,737 | ₩111,935 | ₩108,678 | ₩111,171 | +1.31% | 131.4만 |
|---|
| 2026.03.18 | ₩110,863 | ₩112,083 | ₩109,951 | ₩110,045 | -0.74% | 152만 |
|---|
| 2026.03.17 | ₩113,383 | ₩114,227 | ₩111,198 | ₩111,466 | -1.69% | 126.4만 |
|---|
| 2026.03.16 | ₩112,297 | ₩114,066 | ₩111,654 | ₩111,694 | -0.54% | 177만 |
|---|
| 2026.03.13 | ₩112,753 | ₩113,825 | ₩110,916 | ₩111,104 | -1.46% | 105.7만 |
|---|
| 2026.03.12 | ₩111,493 | ₩112,994 | ₩110,622 | ₩111,989 | +0.44% | 159.5만 |
|---|
| 2026.03.11 | ₩114,938 | ₩115,514 | ₩111,399 | ₩114,107 | -0.72% | 136.9만 |
|---|
| 2026.03.10 | ₩117,283 | ₩119,736 | ₩114,804 | ₩115,943 | -1.14% | 153.4만 |
|---|
| 2026.03.09 | ₩116,841 | ₩118,248 | ₩112,793 | ₩117,002 | +0.14% | 190.7만 |
|---|
| 2026.03.06 | ₩117,953 | ₩119,173 | ₩115,286 | ₩118,744 | +0.67% | 136만 |
|---|
| 2026.03.05 | ₩121,304 | ₩122,779 | ₩120,380 | ₩121,452 | +0.12% | 98.8만 |
|---|
| 2026.03.04 | ₩122,350 | ₩123,824 | ₩120,634 | ₩122,658 | +0.25% | 273.2만 |
|---|
| 2026.03.03 | ₩121,237 | ₩123,972 | ₩118,543 | ₩122,283 | +0.86% | 145.1만 |
|---|
| 2026.03.02 | ₩118,704 | ₩125,057 | ₩117,645 | ₩124,213 | +4.64% | 145.6만 |
|---|
| 2026.02.27 | ₩125,647 | ₩126,854 | ₩118,624 | ₩121,653 | -3.18% | 298.4만 |
|---|
| 2026.02.26 | ₩127,979 | ₩131,089 | ₩126,907 | ₩128,824 | +0.66% | 116.4만 |
|---|
| 2026.02.25 | ₩127,376 | ₩129,668 | ₩126,398 | ₩127,832 | +0.36% | 120.8만 |
|---|
| 2026.02.24 | ₩126,291 | ₩127,497 | ₩125,326 | ₩126,224 | -0.05% | 111.5만 |
|---|
| 2026.02.23 | ₩135,780 | ₩136,049 | ₩126,559 | ₩126,894 | -6.54% | 143.3만 |
|---|
| 2026.02.20 | ₩133,636 | ₩135,700 | ₩131,558 | ₩135,325 | +1.26% | 155만 |
|---|
| 2026.02.19 | ₩131,357 | ₩132,979 | ₩130,191 | ₩132,872 | +1.15% | 107.9만 |
|---|
| 2026.02.18 | ₩129,762 | ₩132,845 | ₩129,762 | ₩132,363 | +2.00% | 153.4만 |
|---|
| 2026.02.17 | ₩130,097 | ₩132,121 | ₩127,886 | ₩129,266 | -0.64% | 123.1만 |
|---|
| 2026.02.13 | ₩126,398 | ₩129,722 | ₩125,272 | ₩128,851 | +1.94% | 141만 |
|---|
| 2026.02.12 | ₩131,733 | ₩133,368 | ₩124,307 | ₩127,497 | -3.22% | 186.8만 |
|---|
| 2026.02.11 | ₩134,708 | ₩136,652 | ₩130,540 | ₩131,103 | -2.68% | 154만 |
|---|
| 2026.02.10 | ₩135,137 | ₩136,719 | ₩132,215 | ₩133,435 | -1.26% | 114.3만 |
|---|
| 2026.02.09 | ₩136,075 | ₩137,577 | ₩135,445 | ₩135,727 | -0.26% | 128.8만 |
|---|
| 2026.02.06 | ₩135,713 | ₩138,448 | ₩135,579 | ₩137,067 | +1.00% | 127.4만 |
|---|
| 2026.02.05 | ₩136,102 | ₩138,126 | ₩134,467 | ₩134,976 | -0.83% | 146만 |
|---|
| 2026.02.04 | ₩133,368 | ₩138,126 | ₩132,885 | ₩136,665 | +2.47% | 169.8만 |
|---|
| 2026.02.03 | ₩131,531 | ₩134,038 | ₩130,379 | ₩132,698 | +0.89% | 162.5만 |
|---|
| 2026.02.02 | ₩127,108 | ₩132,336 | ₩127,108 | ₩131,531 | +3.48% | 256.3만 |
|---|
| 2026.01.30 | ₩127,269 | ₩128,006 | ₩125,527 | ₩127,457 | +0.15% | 152.6만 |
|---|
| 2026.01.29 | ₩126,090 | ₩127,926 | ₩125,366 | ₩127,296 | +0.96% | 183.2만 |
|---|
| 2026.01.28 | ₩128,154 | ₩128,502 | ₩125,151 | ₩125,687 | -1.92% | 249.9만 |
|---|
| 2026.01.27 | ₩129,092 | ₩130,111 | ₩127,537 | ₩127,738 | -1.05% | 176.3만 |
|---|
| 2026.01.26 | ₩130,205 | ₩131,250 | ₩126,398 | ₩128,542 | -1.28% | 237.3만 |
|---|
| 2026.01.23 | ₩129,226 | ₩132,215 | ₩128,435 | ₩130,097 | +0.67% | 184.1만 |
|---|
| 2026.01.22 | ₩136,357 | ₩143,421 | ₩130,526 | ₩130,754 | -4.11% | 294.6만 |
|---|
| 2026.01.21 | ₩131,639 | ₩137,657 | ₩131,639 | ₩136,343 | +3.57% | 197.6만 |
|---|
| 2026.01.20 | ₩130,607 | ₩132,389 | ₩129,789 | ₩130,379 | -0.17% | 182.8만 |
|---|
| 2026.01.16 | ₩131,357 | ₩132,564 | ₩130,808 | ₩131,947 | +0.45% | 139만 |
|---|
| 2026.01.15 | ₩128,717 | ₩132,939 | ₩128,717 | ₩130,888 | +1.69% | 140만 |
|---|
| 2026.01.14 | ₩126,907 | ₩129,266 | ₩126,250 | ₩128,744 | +1.45% | 97.9만 |
|---|
| 2026.01.13 | ₩127,792 | ₩128,717 | ₩125,191 | ₩127,671 | -0.09% | 169.2만 |
|---|
| 2026.01.12 | ₩128,744 | ₩129,762 | ₩126,934 | ₩127,618 | -0.87% | 114.2만 |
|---|
| 2026.01.09 | ₩132,698 | ₩134,199 | ₩129,601 | ₩130,178 | -1.90% | 156.6만 |
|---|
| 2026.01.08 | ₩126,760 | ₩133,663 | ₩126,760 | ₩132,121 | +4.23% | 229.2만 |
|---|
| 2026.01.07 | ₩129,990 | ₩132,054 | ₩128,288 | ₩128,288 | -1.31% | 280.2만 |
|---|
| 2026.01.06 | ₩130,285 | ₩132,014 | ₩128,945 | ₩130,915 | +0.48% | 212.2만 |
|---|
| 2026.01.05 | ₩129,052 | ₩134,708 | ₩126,693 | ₩129,950 | +0.70% | 368.3만 |
|---|
| 2026.01.02 | ₩127,350 | ₩133,797 | ₩123,529 | ₩127,470 | +0.09% | 226.6만 |
|---|
| 2025.12.31 | ₩131,612 | ₩132,389 | ₩127,778 | ₩127,886 | -2.83% | 854.5만 |
|---|
| 2025.12.30 | ₩133,582 | ₩134,159 | ₩130,727 | ₩131,357 | -1.67% | 129.7만 |
|---|
| 2025.12.29 | ₩135,325 | ₩135,700 | ₩132,657 | ₩133,194 | -1.57% | 83.6만 |
|---|
| 2025.12.26 | ₩135,807 | ₩136,156 | ₩134,279 | ₩135,110 | -0.51% | 89.8만 |
|---|
| 2025.12.24 | ₩135,874 | ₩136,223 | ₩135,204 | ₩135,780 | -0.07% | 46.3만 |
|---|
| 2025.12.23 | ₩135,995 | ₩136,839 | ₩135,338 | ₩135,713 | -0.21% | 87.5만 |
|---|
| 2025.12.22 | ₩134,949 | ₩136,866 | ₩134,949 | ₩136,089 | +0.84% | 58.9만 |
|---|
| 2025.12.19 | ₩134,373 | ₩135,311 | ₩133,703 | ₩134,896 | +0.39% | 192.1만 |
|---|
| 2025.12.18 | ₩134,387 | ₩136,049 | ₩133,261 | ₩134,025 | -0.27% | 72.2만 |
|---|
| 2025.12.17 | ₩133,462 | ₩135,405 | ₩133,462 | ₩134,293 | +0.62% | 89.4만 |
|---|
| 2025.12.16 | ₩135,298 | ₩135,861 | ₩133,113 | ₩133,743 | -1.15% | 75.2만 |
|---|
| 2025.12.15 | ₩134,346 | ₩135,995 | ₩133,569 | ₩134,601 | +0.19% | 116만 |
|---|
| 2025.12.12 | ₩135,472 | ₩135,486 | ₩132,872 | ₩133,877 | -1.18% | 69.7만 |
|---|
| 2025.12.11 | ₩134,628 | ₩137,040 | ₩134,440 | ₩135,459 | +0.62% | 90만 |
|---|
| 2025.12.10 | ₩129,883 | ₩135,083 | ₩129,883 | ₩133,958 | +3.14% | 149.2만 |
|---|
| 2025.12.09 | ₩129,749 | ₩131,612 | ₩129,454 | ₩129,722 | -0.02% | 84.7만 |
|---|
| 2025.12.08 | ₩128,998 | ₩130,419 | ₩128,127 | ₩129,749 | +0.58% | 129.1만 |
|---|
| 2025.12.05 | ₩127,336 | ₩128,945 | ₩127,336 | ₩128,650 | +1.03% | 79만 |
|---|
| 2025.12.04 | ₩126,130 | ₩128,596 | ₩125,674 | ₩127,832 | +1.35% | 70.3만 |
|---|
| 2025.12.03 | ₩124,736 | ₩127,189 | ₩124,025 | ₩126,130 | +1.12% | 107.6만 |
|---|
| 2025.12.02 | ₩125,259 | ₩126,157 | ₩124,186 | ₩124,347 | -0.73% | 103만 |
|---|
| 2025.12.01 | ₩122,605 | ₩125,969 | ₩122,605 | ₩125,004 | +1.96% | 87만 |
|---|
| 2025.11.28 | ₩123,462 | ₩123,891 | ₩122,645 | ₩122,886 | -0.47% | 35.4만 |
|---|
| 2025.11.26 | ₩124,320 | ₩125,232 | ₩122,953 | ₩123,208 | -0.89% | 91만 |
|---|
| 2025.11.25 | ₩121,398 | ₩126,653 | ₩121,291 | ₩124,320 | +2.41% | 91.7만 |
|---|
| 2025.11.24 | ₩121,050 | ₩121,519 | ₩119,884 | ₩120,849 | -0.17% | 70.2만 |
|---|
| 2025.11.21 | ₩117,538 | ₩121,975 | ₩117,511 | ₩120,795 | +2.77% | 80.9만 |
|---|
| 2025.11.20 | ₩118,248 | ₩119,535 | ₩115,983 | ₩117,055 | -1.01% | 71.7만 |
|---|
| 2025.11.19 | ₩115,340 | ₩118,181 | ₩115,192 | ₩117,739 | +2.08% | 90.1만 |
|---|
| 2025.11.18 | ₩112,364 | ₩116,265 | ₩112,364 | ₩115,581 | +2.86% | 97.9만 |
|---|
| 2025.11.17 | ₩118,704 | ₩119,817 | ₩112,940 | ₩113,235 | -4.61% | 121만 |
|---|
| 2025.11.14 | ₩117,270 | ₩120,111 | ₩116,144 | ₩119,535 | +1.93% | 131.7만 |
|---|
| 2025.11.13 | ₩117,833 | ₩119,669 | ₩117,096 | ₩117,779 | -0.05% | 92.7만 |
|---|
| 2025.11.12 | ₩117,632 | ₩119,079 | ₩117,578 | ₩118,557 | +0.79% | 129.3만 |
|---|
| 2025.11.11 | ₩116,854 | ₩118,248 | ₩115,273 | ₩117,243 | +0.33% | 69.3만 |
|---|
| 2025.11.10 | ₩116,251 | ₩116,948 | ₩114,777 | ₩116,184 | -0.06% | 86.7만 |
|---|
| 2025.11.07 | ₩114,040 | ₩116,211 | ₩112,672 | ₩116,090 | +1.80% | 67.1만 |
|---|
| 2025.11.06 | ₩115,862 | ₩116,680 | ₩113,785 | ₩114,468 | -1.20% | 88.3만 |
|---|
| 2025.11.05 | ₩115,031 | ₩117,122 | ₩114,013 | ₩115,849 | +0.71% | 70.5만 |
|---|
| 2025.11.04 | ₩114,549 | ₩115,232 | ₩112,659 | ₩114,884 | +0.29% | 78.1만 |
|---|
| 2025.11.03 | ₩113,611 | ₩114,951 | ₩112,243 | ₩114,884 | +1.12% | 88.3만 |
|---|
| 2025.10.31 | ₩112,900 | ₩114,602 | ₩111,895 | ₩114,214 | +1.16% | 103.8만 |
|---|
| 2025.10.30 | ₩112,766 | ₩115,340 | ₩112,525 | ₩113,477 | +0.63% | 108.3만 |
|---|
| 2025.10.29 | ₩114,334 | ₩115,259 | ₩112,016 | ₩113,101 | -1.08% | 109.8만 |
|---|
| 2025.10.28 | ₩116,466 | ₩116,466 | ₩114,442 | ₩115,367 | -0.94% | 87만 |
|---|
| 2025.10.27 | ₩119,280 | ₩119,709 | ₩116,412 | ₩116,546 | -2.29% | 110.3만 |
|---|
| 2025.10.24 | ₩117,726 | ₩119,053 | ₩117,189 | ₩118,302 | +0.49% | 74만 |
|---|
| 2025.10.23 | ₩117,055 | ₩117,659 | ₩115,769 | ₩116,492 | -0.48% | 91.6만 |
|---|
| 2025.10.22 | ₩118,825 | ₩119,616 | ₩116,586 | ₩117,189 | -1.38% | 84.8만 |
|---|
| 2025.10.21 | ₩117,752 | ₩118,583 | ₩116,854 | ₩118,530 | +0.66% | 109만 |
|---|
| 2025.10.20 | ₩117,082 | ₩118,851 | ₩116,037 | ₩118,141 | +0.90% | 121.8만 |
|---|
| 2025.10.17 | ₩114,174 | ₩117,216 | ₩113,691 | ₩116,640 | +2.16% | 244.1만 |
|---|
| 2025.10.16 | ₩121,358 | ₩122,055 | ₩112,190 | ₩113,584 | -6.41% | 311.6만 |
|---|
| 2025.10.15 | ₩123,181 | ₩124,186 | ₩119,012 | ₩120,755 | -1.97% | 171.5만 |
|---|
| 2025.10.14 | ₩118,289 | ₩124,025 | ₩117,484 | ₩123,154 | +4.11% | 145.6만 |
|---|
| 2025.10.13 | ₩118,275 | ₩119,213 | ₩117,163 | ₩118,744 | +0.40% | 140.4만 |
|---|
| 2025.10.10 | ₩122,913 | ₩122,913 | ₩115,715 | ₩115,782 | -5.80% | 129.9만 |
|---|