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 | ₩126,561 | ₩126,950 | ₩125,354 | ₩126,091 | -0.37% | 59.1만 |
| 2026.10.08 | ₩124,186 | ₩127,124 | ₩123,864 | ₩127,004 | +2.27% | 100.3만 |
| 2026.10.07 | ₩127,285 | ₩127,352 | ₩123,462 | ₩124,884 | -1.89% | 142만 |
| 2026.10.06 | ₩129,298 | ₩131,297 | ₩128,694 | ₩128,976 | -0.25% | 144.3만 |
| 2026.10.05 | ₩128,654 | ₩130,237 | ₩127,460 | ₩128,815 | +0.13% | 147.3만 |
| 2026.10.02 | ₩128,251 | ₩130,116 | ₩127,352 | ₩128,909 | +0.51% | 170.1만 |
| 2026.10.01 | ₩124,669 | ₩127,540 | ₩122,617 | ₩126,950 | +1.83% | 169.8만 |
| 2026.09.30 | ₩127,165 | ₩128,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,582 |
| -1.24% |
| 122.5만 |
| 2026.09.29 | ₩125,488 | ₩125,743 | ₩123,556 | ₩125,461 | -0.02% | 121.1만 |
|---|
| 2026.09.28 | ₩127,634 | ₩127,634 | ₩125,260 | ₩125,380 | -1.77% | 80.9만 |
|---|
| 2026.09.25 | ₩126,641 | ₩128,238 | ₩126,145 | ₩127,406 | +0.60% | 84.2만 |
|---|
| 2026.09.24 | ₩125,729 | ₩126,199 | ₩123,797 | ₩125,944 | +0.17% | 84.3만 |
|---|
| 2026.09.23 | ₩126,977 | ₩127,715 | ₩125,233 | ₩125,300 | -1.32% | 97.4만 |
|---|
| 2026.09.22 | ₩130,693 | ₩132,169 | ₩126,883 | ₩126,910 | -2.89% | 110만 |
|---|
| 2026.09.21 | ₩130,800 | ₩131,055 | ₩129,002 | ₩129,445 | -1.04% | 77.6만 |
|---|
| 2026.09.18 | ₩129,338 | ₩130,465 | ₩127,956 | ₩129,794 | +0.35% | 291.1만 |
|---|
| 2026.09.17 | ₩130,398 | ₩130,653 | ₩127,473 | ₩129,821 | -0.44% | 116.2만 |
|---|
| 2026.09.16 | ₩133,376 | ₩134,114 | ₩126,910 | ₩128,882 | -3.37% | 94만 |
|---|
| 2026.09.15 | ₩134,570 | ₩135,375 | ₩132,933 | ₩133,269 | -0.97% | 59.1만 |
|---|
| 2026.09.14 | ₩133,282 | ₩135,603 | ₩132,973 | ₩134,275 | +0.74% | 78.9만 |
|---|
| 2026.09.11 | ₩134,154 | ₩134,731 | ₩130,934 | ₩133,175 | -0.73% | 98.4만 |
|---|
| 2026.09.10 | ₩133,121 | ₩133,765 | ₩131,390 | ₩133,000 | -0.09% | 81.1만 |
|---|
| 2026.09.09 | ₩134,489 | ₩134,959 | ₩132,799 | ₩132,987 | -1.12% | 85.7만 |
|---|
| 2026.09.08 | ₩136,099 | ₩136,904 | ₩134,409 | ₩135,106 | -0.73% | 79.3만 |
|---|
| 2026.09.04 | ₩135,428 | ₩136,797 | ₩133,362 | ₩135,509 | +0.06% | 53.4만 |
|---|
| 2026.09.03 | ₩134,892 | ₩136,555 | ₩134,463 | ₩135,992 | +0.82% | 72.4만 |
|---|
| 2026.09.02 | ₩131,833 | ₩136,153 | ₩131,618 | ₩134,275 | +1.85% | 133.6만 |
|---|
| 2026.09.01 | ₩133,792 | ₩134,744 | ₩129,740 | ₩130,170 | -2.71% | 133.5만 |
|---|
| 2026.08.31 | ₩135,241 | ₩136,448 | ₩132,960 | ₩134,114 | -0.83% | 101.1만 |
|---|
| 2026.08.28 | ₩136,220 | ₩137,387 | ₩134,852 | ₩135,616 | -0.44% | 91.7만 |
|---|
| 2026.08.27 | ₩135,469 | ₩136,609 | ₩133,886 | ₩135,469 | 0.00% | 103.2만 |
|---|
| 2026.08.26 | ₩135,576 | ₩137,119 | ₩135,496 | ₩136,274 | +0.51% | 73.2만 |
|---|
| 2026.08.25 | ₩136,193 | ₩136,193 | ₩134,489 | ₩135,187 | -0.74% | 88.1만 |
|---|
| 2026.08.24 | ₩136,918 | ₩138,688 | ₩135,925 | ₩135,952 | -0.71% | 70.5만 |
|---|
| 2026.08.21 | ₩137,763 | ₩138,823 | ₩135,536 | ₩137,186 | -0.42% | 68.4만 |
|---|
| 2026.08.20 | ₩136,126 | ₩137,508 | ₩135,415 | ₩136,824 | +0.51% | 103.3만 |
|---|
| 2026.08.19 | ₩140,339 | ₩140,607 | ₩136,032 | ₩136,394 | -2.81% | 93.1만 |
|---|
| 2026.08.18 | ₩144,081 | ₩144,229 | ₩140,137 | ₩140,231 | -2.67% | 111.5만 |
|---|
| 2026.08.17 | ₩144,309 | ₩145,423 | ₩143,572 | ₩144,014 | -0.20% | 77.3만 |
|---|
| 2026.08.14 | ₩143,290 | ₩145,007 | ₩142,686 | ₩144,900 | +1.12% | 68.6만 |
|---|
| 2026.08.13 | ₩144,068 | ₩145,101 | ₩143,276 | ₩143,733 | -0.23% | 70.1만 |
|---|
| 2026.08.12 | ₩141,922 | ₩143,558 | ₩140,862 | ₩143,317 | +0.98% | 86만 |
|---|
| 2026.08.11 | ₩140,419 | ₩142,686 | ₩140,124 | ₩141,801 | +0.98% | 77.8만 |
|---|
| 2026.08.10 | ₩138,876 | ₩140,996 | ₩138,876 | ₩140,258 | +0.99% | 82.5만 |
|---|
| 2026.08.07 | ₩141,841 | ₩144,242 | ₩140,365 | ₩140,432 | -0.99% | 97만 |
|---|
| 2026.08.06 | ₩144,886 | ₩145,477 | ₩142,123 | ₩142,780 | -1.45% | 91.3만 |
|---|
| 2026.08.05 | ₩147,221 | ₩147,569 | ₩143,880 | ₩144,014 | -2.18% | 131만 |
|---|
| 2026.08.04 | ₩144,081 | ₩148,012 | ₩143,692 | ₩146,268 | +1.52% | 118.6만 |
|---|
| 2026.08.03 | ₩141,036 | ₩144,819 | ₩141,036 | ₩144,269 | +2.29% | 111.3만 |
|---|
| 2026.07.31 | ₩141,130 | ₩141,680 | ₩140,245 | ₩141,170 | +0.03% | 100.8만 |
|---|
| 2026.07.30 | ₩141,103 | ₩141,452 | ₩139,896 | ₩140,647 | -0.32% | 87.2만 |
|---|
| 2026.07.29 | ₩139,547 | ₩143,048 | ₩138,299 | ₩140,513 | +0.69% | 161.7만 |
|---|
| 2026.07.28 | ₩138,219 | ₩142,861 | ₩135,496 | ₩141,197 | +2.15% | 190.9만 |
|---|
| 2026.07.27 | ₩138,165 | ₩139,923 | ₩137,696 | ₩138,259 | +0.07% | 187.8만 |
|---|
| 2026.07.24 | ₩133,644 | ₩137,964 | ₩131,471 | ₩137,642 | +2.99% | 181.8만 |
|---|
| 2026.07.23 | ₩128,452 | ₩134,020 | ₩126,588 | ₩133,899 | +4.24% | 270.5만 |
|---|
| 2026.07.22 | ₩130,585 | ₩131,001 | ₩129,190 | ₩130,612 | +0.02% | 130.5만 |
|---|
| 2026.07.21 | ₩133,255 | ₩133,738 | ₩129,432 | ₩129,848 | -2.56% | 144만 |
|---|
| 2026.07.20 | ₩135,589 | ₩135,616 | ₩133,188 | ₩133,349 | -1.65% | 96만 |
|---|
| 2026.07.17 | ₩137,602 | ₩137,803 | ₩134,691 | ₩135,563 | -1.48% | 121.8만 |
|---|
| 2026.07.16 | ₩134,409 | ₩139,292 | ₩134,409 | ₩138,554 | +3.08% | 154.7만 |
|---|
| 2026.07.15 | ₩135,509 | ₩136,636 | ₩133,711 | ₩133,899 | -1.19% | 142.9만 |
|---|
| 2026.07.14 | ₩133,980 | ₩135,764 | ₩132,893 | ₩134,999 | +0.76% | 82만 |
|---|
| 2026.07.13 | ₩134,624 | ₩135,348 | ₩133,349 | ₩134,342 | -0.21% | 99.7만 |
|---|
| 2026.07.10 | ₩135,308 | ₩135,496 | ₩133,564 | ₩134,785 | -0.39% | 59.2만 |
|---|
| 2026.07.09 | ₩131,766 | ₩135,831 | ₩131,270 | ₩134,650 | +2.19% | 82.6만 |
|---|
| 2026.07.08 | ₩133,899 | ₩134,369 | ₩129,888 | ₩131,216 | -2.00% | 124.6만 |
|---|
| 2026.07.07 | ₩134,530 | ₩135,871 | ₩133,550 | ₩135,200 | +0.50% | 89.8만 |
|---|
| 2026.07.06 | ₩132,356 | ₩134,556 | ₩130,746 | ₩134,530 | +1.64% | 75.9만 |
|---|
| 2026.07.02 | ₩136,622 | ₩136,622 | ₩131,632 | ₩133,483 | -2.30% | 113.3만 |
|---|
| 2026.07.01 | ₩136,139 | ₩137,655 | ₩134,369 | ₩135,254 | -0.65% | 139.3만 |
|---|
| 2026.06.30 | ₩134,610 | ₩136,019 | ₩134,181 | ₩135,335 | +0.54% | 127.5만 |
|---|
| 2026.06.29 | ₩135,549 | ₩136,166 | ₩134,020 | ₩135,174 | -0.28% | 131.5만 |
|---|
| 2026.06.26 | ₩132,812 | ₩136,139 | ₩131,618 | ₩135,549 | +2.06% | 251.5만 |
|---|
| 2026.06.25 | ₩131,256 | ₩132,759 | ₩129,579 | ₩132,410 | +0.88% | 106.1만 |
|---|
| 2026.06.24 | ₩128,962 | ₩131,149 | ₩128,694 | ₩130,156 | +0.93% | 177.1만 |
|---|
| 2026.06.23 | ₩129,298 | ₩130,116 | ₩128,130 | ₩128,828 | -0.36% | 140.8만 |
|---|
| 2026.06.22 | ₩128,935 | ₩131,350 | ₩128,479 | ₩129,418 | +0.37% | 121.6만 |
|---|
| 2026.06.18 | ₩129,137 | ₩131,779 | ₩127,822 | ₩128,949 | -0.15% | 183.4만 |
|---|
| 2026.06.17 | ₩131,592 | ₩133,161 | ₩126,990 | ₩128,224 | -2.56% | 143.2만 |
|---|
| 2026.06.16 | ₩130,693 | ₩131,940 | ₩129,968 | ₩131,806 | +0.85% | 227만 |
|---|
| 2026.06.15 | ₩131,323 | ₩132,933 | ₩128,587 | ₩128,895 | -1.85% | 169.5만 |
|---|
| 2026.06.12 | ₩126,869 | ₩129,351 | ₩125,769 | ₩129,271 | +1.89% | 123.5만 |
|---|
| 2026.06.11 | ₩125,783 | ₩126,507 | ₩123,073 | ₩125,756 | -0.02% | 154.7만 |
|---|
| 2026.06.10 | ₩126,749 | ₩129,459 | ₩124,455 | ₩124,911 | -1.45% | 181.7만 |
|---|
| 2026.06.09 | ₩129,821 | ₩133,188 | ₩125,769 | ₩127,715 | -1.62% | 149.1만 |
|---|
| 2026.06.08 | ₩129,217 | ₩130,733 | ₩128,291 | ₩129,445 | +0.18% | 128.2만 |
|---|
| 2026.06.05 | ₩129,244 | ₩130,693 | ₩128,157 | ₩129,204 | -0.03% | 105.1만 |
|---|
| 2026.06.04 | ₩128,144 | ₩130,290 | ₩127,567 | ₩129,311 | +0.91% | 109.1만 |
|---|
| 2026.06.03 | ₩128,654 | ₩129,633 | ₩124,951 | ₩125,434 | -2.50% | 166.7만 |
|---|
| 2026.06.02 | ₩128,251 | ₩130,129 | ₩127,527 | ₩129,271 | +0.79% | 95.7만 |
|---|
| 2026.06.01 | ₩129,982 | ₩130,827 | ₩127,473 | ₩128,265 | -1.32% | 100.4만 |
|---|
| 2026.05.29 | ₩129,660 | ₩131,847 | ₩129,190 | ₩131,122 | +1.13% | 260.6만 |
|---|
| 2026.05.28 | ₩130,639 | ₩131,431 | ₩129,526 | ₩130,116 | -0.40% | 67.4만 |
|---|
| 2026.05.27 | ₩132,316 | ₩133,255 | ₩131,082 | ₩131,417 | -0.68% | 61.6만 |
|---|
| 2026.05.26 | ₩131,068 | ₩133,121 | ₩131,068 | ₩132,222 | +0.88% | 106.6만 |
|---|
| 2026.05.22 | ₩130,599 | ₩131,551 | ₩129,901 | ₩130,331 | -0.21% | 69만 |
|---|
| 2026.05.21 | ₩128,640 | ₩130,760 | ₩127,916 | ₩130,572 | +1.50% | 65만 |
|---|
| 2026.05.20 | ₩129,123 | ₩130,183 | ₩124,307 | ₩129,848 | +0.56% | 89.9만 |
|---|
| 2026.05.19 | ₩126,802 | ₩127,500 | ₩125,152 | ₩126,547 | -0.20% | 64.2만 |
|---|
| 2026.05.18 | ₩126,547 | ₩128,278 | ₩126,118 | ₩127,178 | +0.50% | 90.3만 |
|---|
| 2026.05.15 | ₩128,198 | ₩128,198 | ₩124,589 | ₩126,132 | -1.61% | 86.9만 |
|---|
| 2026.05.14 | ₩127,741 | ₩129,123 | ₩126,655 | ₩128,037 | +0.23% | 86.6만 |
|---|
| 2026.05.13 | ₩128,667 | ₩129,566 | ₩125,635 | ₩126,507 | -1.68% | 131.9만 |
|---|
| 2026.05.12 | ₩129,781 | ₩130,183 | ₩126,829 | ₩129,432 | -0.27% | 93.3만 |
|---|
| 2026.05.11 | ₩131,739 | ₩131,739 | ₩129,029 | ₩129,499 | -1.70% | 104.8만 |
|---|
| 2026.05.08 | ₩132,719 | ₩133,778 | ₩130,585 | ₩131,323 | -1.05% | 88.3만 |
|---|
| 2026.05.07 | ₩133,684 | ₩135,147 | ₩131,793 | ₩132,356 | -0.99% | 104.6만 |
|---|
| 2026.05.06 | ₩134,074 | ₩135,831 | ₩133,376 | ₩133,711 | -0.27% | 145.9만 |
|---|
| 2026.05.05 | ₩131,256 | ₩133,148 | ₩131,055 | ₩132,826 | +1.20% | 108.1만 |
|---|
| 2026.05.04 | ₩131,270 | ₩133,497 | ₩130,411 | ₩131,162 | -0.08% | 122.7만 |
|---|
| 2026.05.01 | ₩132,142 | ₩133,430 | ₩130,787 | ₩132,330 | +0.14% | 93.6만 |
|---|
| 2026.04.30 | ₩130,304 | ₩133,819 | ₩130,116 | ₩132,732 | +1.86% | 93.9만 |
|---|
| 2026.04.29 | ₩133,282 | ₩133,389 | ₩130,304 | ₩131,082 | -1.65% | 136.5만 |
|---|
| 2026.04.28 | ₩133,188 | ₩134,060 | ₩131,565 | ₩132,678 | -0.38% | 169.5만 |
|---|
| 2026.04.27 | ₩128,104 | ₩132,222 | ₩127,634 | ₩131,739 | +2.84% | 377.4만 |
|---|
| 2026.04.24 | ₩132,920 | ₩133,336 | ₩127,889 | ₩128,573 | -3.27% | 143.6만 |
|---|
| 2026.04.23 | ₩129,714 | ₩133,537 | ₩127,487 | ₩132,920 | +2.47% | 208.6만 |
|---|
| 2026.04.22 | ₩131,337 | ₩131,337 | ₩127,795 | ₩128,426 | -2.22% | 154.7만 |
|---|
| 2026.04.21 | ₩131,592 | ₩133,202 | ₩130,049 | ₩130,693 | -0.68% | 115.7만 |
|---|
| 2026.04.20 | ₩129,485 | ₩133,121 | ₩129,485 | ₩131,981 | +1.93% | 172.2만 |
|---|
| 2026.04.17 | ₩127,004 | ₩131,404 | ₩127,004 | ₩130,210 | +2.52% | 162.1만 |
|---|
| 2026.04.16 | ₩126,024 | ₩126,507 | ₩124,575 | ₩124,951 | -0.85% | 84.7만 |
|---|
| 2026.04.15 | ₩126,065 | ₩127,741 | ₩125,139 | ₩126,091 | +0.02% | 134.3만 |
|---|
| 2026.04.14 | ₩124,052 | ₩126,601 | ₩122,966 | ₩125,716 | +1.34% | 134.8만 |
|---|
| 2026.04.13 | ₩123,355 | ₩124,790 | ₩121,919 | ₩124,562 | +0.98% | 142.5만 |
|---|
| 2026.04.10 | ₩125,032 | ₩125,166 | ₩123,703 | ₩124,119 | -0.73% | 90.4만 |
|---|
| 2026.04.09 | ₩121,423 | ₩126,078 | ₩121,423 | ₩125,555 | +3.40% | 172.8만 |
|---|
| 2026.04.08 | ₩122,080 | ₩125,179 | ₩121,678 | ₩122,201 | +0.10% | 208만 |
|---|
| 2026.04.07 | ₩118,914 | ₩119,853 | ₩117,559 | ₩118,471 | -0.37% | 148.9만 |
|---|
| 2026.04.06 | ₩117,264 | ₩118,767 | ₩116,727 | ₩118,364 | +0.94% | 80만 |
|---|
| 2026.04.02 | ₩114,755 | ₩118,270 | ₩114,353 | ₩117,345 | +2.26% | 105.4만 |
|---|
| 2026.04.01 | ₩117,116 | ₩118,659 | ₩116,513 | ₩117,854 | +0.63% | 210.7만 |
|---|
| 2026.03.31 | ₩114,339 | ₩116,499 | ₩112,904 | ₩115,560 | +1.07% | 131.8만 |
|---|
| 2026.03.30 | ₩112,126 | ₩113,414 | ₩110,597 | ₩112,220 | +0.08% | 105.1만 |
|---|
| 2026.03.27 | ₩112,810 | ₩113,226 | ₩110,986 | ₩111,281 | -1.36% | 100만 |
|---|
| 2026.03.26 | ₩112,555 | ₩114,017 | ₩112,193 | ₩113,602 | +0.93% | 140.9만 |
|---|
| 2026.03.25 | ₩113,763 | ₩115,346 | ₩111,817 | ₩113,843 | +0.07% | 90.1만 |
|---|
| 2026.03.24 | ₩110,784 | ₩114,527 | ₩110,784 | ₩112,824 | +1.84% | 155.6만 |
|---|
| 2026.03.23 | ₩114,876 | ₩115,440 | ₩112,434 | ₩112,488 | -2.08% | 133.7만 |
|---|
| 2026.03.20 | ₩111,348 | ₩112,273 | ₩110,462 | ₩111,589 | +0.22% | 402.4만 |
|---|
| 2026.03.19 | ₩109,832 | ₩112,032 | ₩108,772 | ₩111,267 | +1.31% | 131.4만 |
|---|
| 2026.03.18 | ₩110,959 | ₩112,180 | ₩110,047 | ₩110,140 | -0.74% | 152만 |
|---|
| 2026.03.17 | ₩113,481 | ₩114,326 | ₩111,294 | ₩111,562 | -1.69% | 126.4만 |
|---|
| 2026.03.16 | ₩112,394 | ₩114,165 | ₩111,750 | ₩111,791 | -0.54% | 177만 |
|---|
| 2026.03.13 | ₩112,850 | ₩113,924 | ₩111,012 | ₩111,200 | -1.46% | 105.7만 |
|---|
| 2026.03.12 | ₩111,589 | ₩113,092 | ₩110,717 | ₩112,086 | +0.44% | 159.5만 |
|---|
| 2026.03.11 | ₩115,037 | ₩115,614 | ₩111,495 | ₩114,205 | -0.72% | 136.9만 |
|---|
| 2026.03.10 | ₩117,385 | ₩119,840 | ₩114,903 | ₩116,043 | -1.14% | 153.4만 |
|---|
| 2026.03.09 | ₩116,942 | ₩118,351 | ₩112,891 | ₩117,103 | +0.14% | 190.7만 |
|---|
| 2026.03.06 | ₩118,056 | ₩119,276 | ₩115,386 | ₩118,847 | +0.67% | 136만 |
|---|
| 2026.03.05 | ₩121,409 | ₩122,885 | ₩120,484 | ₩121,557 | +0.12% | 98.8만 |
|---|
| 2026.03.04 | ₩122,456 | ₩123,931 | ₩120,739 | ₩122,764 | +0.25% | 273.2만 |
|---|
| 2026.03.03 | ₩121,342 | ₩124,079 | ₩118,646 | ₩122,389 | +0.86% | 145.1만 |
|---|
| 2026.03.02 | ₩118,807 | ₩125,166 | ₩117,747 | ₩124,321 | +4.64% | 145.6만 |
|---|
| 2026.02.27 | ₩125,756 | ₩126,963 | ₩118,726 | ₩121,758 | -3.18% | 298.4만 |
|---|
| 2026.02.26 | ₩128,090 | ₩131,203 | ₩127,017 | ₩128,935 | +0.66% | 116.4만 |
|---|
| 2026.02.25 | ₩127,487 | ₩129,781 | ₩126,507 | ₩127,943 | +0.36% | 120.8만 |
|---|
| 2026.02.24 | ₩126,400 | ₩127,607 | ₩125,434 | ₩126,333 | -0.05% | 111.5만 |
|---|
| 2026.02.23 | ₩135,898 | ₩136,166 | ₩126,668 | ₩127,004 | -6.54% | 143.3만 |
|---|
| 2026.02.20 | ₩133,752 | ₩135,818 | ₩131,672 | ₩135,442 | +1.26% | 155만 |
|---|
| 2026.02.19 | ₩131,471 | ₩133,094 | ₩130,304 | ₩132,987 | +1.15% | 107.9만 |
|---|
| 2026.02.18 | ₩129,874 | ₩132,960 | ₩129,874 | ₩132,477 | +2.00% | 153.4만 |
|---|
| 2026.02.17 | ₩130,210 | ₩132,236 | ₩127,996 | ₩129,378 | -0.64% | 123.1만 |
|---|
| 2026.02.13 | ₩126,507 | ₩129,834 | ₩125,380 | ₩128,962 | +1.94% | 141만 |
|---|
| 2026.02.12 | ₩131,847 | ₩133,483 | ₩124,414 | ₩127,607 | -3.22% | 186.8만 |
|---|
| 2026.02.11 | ₩134,825 | ₩136,770 | ₩130,653 | ₩131,216 | -2.68% | 154만 |
|---|
| 2026.02.10 | ₩135,254 | ₩136,837 | ₩132,330 | ₩133,550 | -1.26% | 114.3만 |
|---|
| 2026.02.09 | ₩136,193 | ₩137,696 | ₩135,563 | ₩135,844 | -0.26% | 128.8만 |
|---|
| 2026.02.06 | ₩135,831 | ₩138,568 | ₩135,697 | ₩137,186 | +1.00% | 127.4만 |
|---|
| 2026.02.05 | ₩136,220 | ₩138,246 | ₩134,583 | ₩135,093 | -0.83% | 146만 |
|---|
| 2026.02.04 | ₩133,483 | ₩138,246 | ₩133,000 | ₩136,783 | +2.47% | 169.8만 |
|---|
| 2026.02.03 | ₩131,645 | ₩134,154 | ₩130,492 | ₩132,812 | +0.89% | 162.5만 |
|---|
| 2026.02.02 | ₩127,218 | ₩132,450 | ₩127,218 | ₩131,645 | +3.48% | 256.3만 |
|---|
| 2026.01.30 | ₩127,379 | ₩128,117 | ₩125,635 | ₩127,567 | +0.15% | 152.6만 |
|---|
| 2026.01.29 | ₩126,199 | ₩128,037 | ₩125,474 | ₩127,406 | +0.96% | 183.2만 |
|---|
| 2026.01.28 | ₩128,265 | ₩128,613 | ₩125,260 | ₩125,796 | -1.92% | 249.9만 |
|---|
| 2026.01.27 | ₩129,204 | ₩130,223 | ₩127,648 | ₩127,849 | -1.05% | 176.3만 |
|---|
| 2026.01.26 | ₩130,317 | ₩131,364 | ₩126,507 | ₩128,654 | -1.28% | 237.3만 |
|---|
| 2026.01.23 | ₩129,338 | ₩132,330 | ₩128,546 | ₩130,210 | +0.67% | 184.1만 |
|---|
| 2026.01.22 | ₩136,475 | ₩143,545 | ₩130,639 | ₩130,867 | -4.11% | 294.6만 |
|---|
| 2026.01.21 | ₩131,753 | ₩137,776 | ₩131,753 | ₩136,461 | +3.57% | 197.6만 |
|---|
| 2026.01.20 | ₩130,720 | ₩132,504 | ₩129,901 | ₩130,492 | -0.17% | 182.8만 |
|---|
| 2026.01.16 | ₩131,471 | ₩132,678 | ₩130,921 | ₩132,061 | +0.45% | 139만 |
|---|
| 2026.01.15 | ₩128,828 | ₩133,054 | ₩128,828 | ₩131,001 | +1.69% | 140만 |
|---|
| 2026.01.14 | ₩127,017 | ₩129,378 | ₩126,360 | ₩128,855 | +1.45% | 97.9만 |
|---|
| 2026.01.13 | ₩127,902 | ₩128,828 | ₩125,300 | ₩127,782 | -0.09% | 169.2만 |
|---|
| 2026.01.12 | ₩128,855 | ₩129,874 | ₩127,044 | ₩127,728 | -0.87% | 114.2만 |
|---|
| 2026.01.09 | ₩132,812 | ₩134,315 | ₩129,714 | ₩130,290 | -1.90% | 156.6만 |
|---|
| 2026.01.08 | ₩126,869 | ₩133,778 | ₩126,869 | ₩132,236 | +4.23% | 229.2만 |
|---|
| 2026.01.07 | ₩130,103 | ₩132,169 | ₩128,399 | ₩128,399 | -1.31% | 280.2만 |
|---|
| 2026.01.06 | ₩130,398 | ₩132,128 | ₩129,056 | ₩131,028 | +0.48% | 212.2만 |
|---|
| 2026.01.05 | ₩129,163 | ₩134,825 | ₩126,802 | ₩130,062 | +0.70% | 368.3만 |
|---|
| 2026.01.02 | ₩127,460 | ₩133,913 | ₩123,636 | ₩127,580 | +0.09% | 226.6만 |
|---|
| 2025.12.31 | ₩131,726 | ₩132,504 | ₩127,889 | ₩127,996 | -2.83% | 854.5만 |
|---|
| 2025.12.30 | ₩133,698 | ₩134,275 | ₩130,840 | ₩131,471 | -1.67% | 129.7만 |
|---|
| 2025.12.29 | ₩135,442 | ₩135,818 | ₩132,772 | ₩133,309 | -1.57% | 83.6만 |
|---|
| 2025.12.26 | ₩135,925 | ₩136,274 | ₩134,395 | ₩135,227 | -0.51% | 89.8만 |
|---|
| 2025.12.24 | ₩135,992 | ₩136,341 | ₩135,321 | ₩135,898 | -0.07% | 46.3만 |
|---|
| 2025.12.23 | ₩136,113 | ₩136,958 | ₩135,455 | ₩135,831 | -0.21% | 87.5만 |
|---|
| 2025.12.22 | ₩135,066 | ₩136,985 | ₩135,066 | ₩136,207 | +0.84% | 58.9만 |
|---|
| 2025.12.19 | ₩134,489 | ₩135,428 | ₩133,819 | ₩135,013 | +0.39% | 192.1만 |
|---|
| 2025.12.18 | ₩134,503 | ₩136,166 | ₩133,376 | ₩134,141 | -0.27% | 72.2만 |
|---|
| 2025.12.17 | ₩133,577 | ₩135,522 | ₩133,577 | ₩134,409 | +0.62% | 89.4만 |
|---|
| 2025.12.16 | ₩135,415 | ₩135,978 | ₩133,228 | ₩133,859 | -1.15% | 75.2만 |
|---|
| 2025.12.15 | ₩134,463 | ₩136,113 | ₩133,684 | ₩134,717 | +0.19% | 116만 |
|---|
| 2025.12.12 | ₩135,589 | ₩135,603 | ₩132,987 | ₩133,993 | -1.18% | 69.7만 |
|---|
| 2025.12.11 | ₩134,744 | ₩137,159 | ₩134,556 | ₩135,576 | +0.62% | 90만 |
|---|
| 2025.12.10 | ₩129,995 | ₩135,200 | ₩129,995 | ₩134,074 | +3.14% | 149.2만 |
|---|
| 2025.12.09 | ₩129,861 | ₩131,726 | ₩129,566 | ₩129,834 | -0.02% | 84.7만 |
|---|
| 2025.12.08 | ₩129,110 | ₩130,532 | ₩128,238 | ₩129,861 | +0.58% | 129.1만 |
|---|
| 2025.12.05 | ₩127,446 | ₩129,056 | ₩127,446 | ₩128,761 | +1.03% | 79만 |
|---|
| 2025.12.04 | ₩126,239 | ₩128,707 | ₩125,783 | ₩127,943 | +1.35% | 70.3만 |
|---|
| 2025.12.03 | ₩124,844 | ₩127,299 | ₩124,133 | ₩126,239 | +1.12% | 107.6만 |
|---|
| 2025.12.02 | ₩125,367 | ₩126,266 | ₩124,294 | ₩124,455 | -0.73% | 103만 |
|---|
| 2025.12.01 | ₩122,711 | ₩126,078 | ₩122,711 | ₩125,112 | +1.96% | 87만 |
|---|
| 2025.11.28 | ₩123,569 | ₩123,999 | ₩122,751 | ₩122,992 | -0.47% | 35.4만 |
|---|
| 2025.11.26 | ₩124,428 | ₩125,340 | ₩123,059 | ₩123,314 | -0.89% | 91만 |
|---|
| 2025.11.25 | ₩121,503 | ₩126,762 | ₩121,396 | ₩124,428 | +2.41% | 91.7만 |
|---|
| 2025.11.24 | ₩121,154 | ₩121,624 | ₩119,987 | ₩120,953 | -0.17% | 70.2만 |
|---|
| 2025.11.21 | ₩117,640 | ₩122,080 | ₩117,613 | ₩120,900 | +2.77% | 80.9만 |
|---|
| 2025.11.20 | ₩118,351 | ₩119,639 | ₩116,083 | ₩117,157 | -1.01% | 71.7만 |
|---|
| 2025.11.19 | ₩115,440 | ₩118,284 | ₩115,292 | ₩117,841 | +2.08% | 90.1만 |
|---|
| 2025.11.18 | ₩112,461 | ₩116,365 | ₩112,461 | ₩115,681 | +2.86% | 97.9만 |
|---|
| 2025.11.17 | ₩118,807 | ₩119,920 | ₩113,038 | ₩113,333 | -4.61% | 121만 |
|---|
| 2025.11.14 | ₩117,371 | ₩120,215 | ₩116,244 | ₩119,639 | +1.93% | 131.7만 |
|---|
| 2025.11.13 | ₩117,935 | ₩119,773 | ₩117,197 | ₩117,881 | -0.05% | 92.7만 |
|---|
| 2025.11.12 | ₩117,734 | ₩119,182 | ₩117,680 | ₩118,659 | +0.79% | 129.3만 |
|---|
| 2025.11.11 | ₩116,955 | ₩118,351 | ₩115,372 | ₩117,345 | +0.33% | 69.3만 |
|---|
| 2025.11.10 | ₩116,352 | ₩117,049 | ₩114,876 | ₩116,285 | -0.06% | 86.7만 |
|---|
| 2025.11.07 | ₩114,138 | ₩116,312 | ₩112,770 | ₩116,191 | +1.80% | 67.1만 |
|---|
| 2025.11.06 | ₩115,963 | ₩116,781 | ₩113,883 | ₩114,568 | -1.20% | 88.3만 |
|---|
| 2025.11.05 | ₩115,131 | ₩117,224 | ₩114,111 | ₩115,949 | +0.71% | 70.5만 |
|---|
| 2025.11.04 | ₩114,648 | ₩115,332 | ₩112,756 | ₩114,983 | +0.29% | 78.1만 |
|---|
| 2025.11.03 | ₩113,709 | ₩115,050 | ₩112,341 | ₩114,983 | +1.12% | 88.3만 |
|---|
| 2025.10.31 | ₩112,998 | ₩114,702 | ₩111,992 | ₩114,313 | +1.16% | 103.8만 |
|---|
| 2025.10.30 | ₩112,864 | ₩115,440 | ₩112,622 | ₩113,575 | +0.63% | 108.3만 |
|---|
| 2025.10.29 | ₩114,433 | ₩115,359 | ₩112,112 | ₩113,199 | -1.08% | 109.8만 |
|---|
| 2025.10.28 | ₩116,566 | ₩116,566 | ₩114,541 | ₩115,466 | -0.94% | 87만 |
|---|
| 2025.10.27 | ₩119,384 | ₩119,813 | ₩116,513 | ₩116,647 | -2.29% | 110.3만 |
|---|
| 2025.10.24 | ₩117,827 | ₩119,156 | ₩117,291 | ₩118,404 | +0.49% | 74만 |
|---|
| 2025.10.23 | ₩117,157 | ₩117,760 | ₩115,869 | ₩116,593 | -0.48% | 91.6만 |
|---|
| 2025.10.22 | ₩118,928 | ₩119,719 | ₩116,687 | ₩117,291 | -1.38% | 84.8만 |
|---|
| 2025.10.21 | ₩117,854 | ₩118,686 | ₩116,955 | ₩118,632 | +0.66% | 109만 |
|---|
| 2025.10.20 | ₩117,184 | ₩118,954 | ₩116,137 | ₩118,243 | +0.90% | 121.8만 |
|---|
| 2025.10.17 | ₩114,272 | ₩117,318 | ₩113,789 | ₩116,741 | +2.16% | 244.1만 |
|---|
| 2025.10.16 | ₩121,463 | ₩122,161 | ₩112,287 | ₩113,682 | -6.41% | 311.6만 |
|---|
| 2025.10.15 | ₩123,288 | ₩124,294 | ₩119,115 | ₩120,859 | -1.97% | 171.5만 |
|---|
| 2025.10.14 | ₩118,391 | ₩124,133 | ₩117,586 | ₩123,261 | +4.11% | 145.6만 |
|---|
| 2025.10.13 | ₩118,377 | ₩119,317 | ₩117,264 | ₩118,847 | +0.40% | 140.4만 |
|---|
| 2025.10.10 | ₩123,019 | ₩123,019 | ₩115,815 | ₩115,882 | -5.80% | 129.9만 |
|---|