시장 데이터를 불러오는 중
전체 종목
Pitney Bowes Inc 6.70% Notes Due 2043 과거 주가
Pitney Bowes Inc 6.70% Notes Due 2043 · PBI-PB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pitney Bowes Inc 6.70% Notes Due 2043 · PBI-PB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,939 | ₩28,328 | ₩27,939 | ₩28,274 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,939 | ₩28,140 | ₩27,765 | ₩27,966 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,993 | ₩28,368 | ₩27,658 | ₩27,926 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,301 | ₩28,301 | ₩27,926 | ₩28,234 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,872 | ₩28,355 | ₩27,765 | ₩28,181 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,899 | ₩28,114 | ₩27,551 | ₩27,698 | -0.72% | 1.2만 |
| 2026.10.01 | ₩27,082 | ₩27,953 | ₩27,082 | ₩27,899 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,752 | ₩27,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,243 |
| ₩27,363 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,846 | ₩28,516 | ₩27,497 | ₩27,752 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,966 | ₩27,966 | ₩27,470 | ₩27,805 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,435 | ₩28,449 | ₩27,671 | ₩27,846 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,274 | ₩28,556 | ₩28,274 | ₩28,274 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩28,087 | ₩28,395 | ₩27,886 | ₩28,341 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,274 | ₩28,301 | ₩28,114 | ₩28,288 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,181 | ₩28,475 | ₩28,020 | ₩28,207 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,422 | ₩28,569 | ₩27,926 | ₩28,020 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,266 | ₩29,266 | ₩28,556 | ₩28,891 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,132 | ₩29,239 | ₩28,985 | ₩29,239 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩29,078 | ₩29,212 | ₩29,011 | ₩29,199 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩29,011 | ₩29,186 | ₩29,011 | ₩29,186 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,145 | ₩29,186 | ₩28,971 | ₩29,078 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩29,025 | ₩29,239 | ₩28,315 | ₩29,172 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,226 | ₩29,239 | ₩29,105 | ₩29,239 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,253 | ₩29,266 | ₩29,065 | ₩29,199 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩29,025 | ₩29,212 | ₩29,025 | ₩29,186 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,159 | ₩29,239 | ₩29,078 | ₩29,132 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,279 | ₩29,279 | ₩29,199 | ₩29,226 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,145 | ₩29,266 | ₩29,145 | ₩29,226 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,145 | ₩29,293 | ₩29,145 | ₩29,279 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,199 | ₩29,293 | ₩29,145 | ₩29,279 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,172 | ₩29,266 | ₩29,078 | ₩29,266 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,985 | ₩29,172 | ₩28,757 | ₩29,159 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,186 | ₩29,239 | ₩29,025 | ₩29,119 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩29,092 | ₩29,145 | ₩28,985 | ₩29,052 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,145 | ₩29,145 | ₩29,011 | ₩29,065 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,944 | ₩29,333 | ₩28,944 | ₩29,333 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,712 | ₩28,114 | ₩27,604 | ₩27,926 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,430 | ₩27,792 | ₩27,417 | ₩27,792 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,470 | ₩27,631 | ₩27,363 | ₩27,484 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,484 | ₩27,604 | ₩27,484 | ₩27,564 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,470 | ₩27,645 | ₩27,470 | ₩27,604 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,417 | ₩27,537 | ₩27,310 | ₩27,511 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,524 | ₩27,524 | ₩27,243 | ₩27,323 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,537 | ₩27,537 | ₩27,283 | ₩27,484 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,296 | ₩27,511 | ₩27,162 | ₩27,497 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩27,082 | ₩27,310 | ₩27,068 | ₩27,296 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,283 | ₩27,283 | ₩27,068 | ₩27,202 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,336 | ₩27,524 | ₩27,243 | ₩27,283 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,149 | ₩27,377 | ₩27,082 | ₩27,323 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,457 | ₩27,537 | ₩27,135 | ₩27,176 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,551 | ₩27,645 | ₩27,269 | ₩27,444 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,484 | ₩27,604 | ₩27,135 | ₩27,323 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,430 | ₩27,725 | ₩27,403 | ₩27,725 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,604 | ₩27,604 | ₩27,403 | ₩27,537 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,256 | ₩27,631 | ₩27,256 | ₩27,551 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,350 | ₩27,551 | ₩27,135 | ₩27,377 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,403 | ₩27,591 | ₩27,350 | ₩27,591 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,256 | ₩27,403 | ₩27,256 | ₩27,403 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,551 | ₩27,604 | ₩27,243 | ₩27,403 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,484 | ₩27,551 | ₩27,269 | ₩27,470 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,511 | ₩27,712 | ₩27,497 | ₩27,604 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,430 | ₩27,779 | ₩27,430 | ₩27,725 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,336 | ₩27,671 | ₩27,229 | ₩27,430 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,403 | ₩27,470 | ₩27,202 | ₩27,336 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩27,055 | ₩27,457 | ₩26,800 | ₩27,444 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,908 | ₩27,068 | ₩26,707 | ₩27,001 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,894 | ₩27,015 | ₩26,559 | ₩26,707 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩27,068 | ₩27,149 | ₩26,894 | ₩27,082 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,666 | ₩27,135 | ₩26,666 | ₩27,042 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,827 | ₩26,961 | ₩26,666 | ₩26,800 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,492 | ₩26,921 | ₩26,452 | ₩26,707 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,586 | ₩26,934 | ₩26,278 | ₩26,372 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,559 | ₩26,921 | ₩26,532 | ₩26,733 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,894 | ₩26,894 | ₩26,492 | ₩26,532 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,666 | ₩26,800 | ₩26,452 | ₩26,800 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩27,015 | ₩27,015 | ₩26,640 | ₩26,800 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,323 | ₩27,336 | ₩26,934 | ₩27,135 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,685 | ₩27,685 | ₩27,202 | ₩27,403 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,685 | ₩27,913 | ₩27,618 | ₩27,859 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,819 | ₩27,819 | ₩27,645 | ₩27,779 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,738 | ₩27,926 | ₩27,698 | ₩27,819 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,738 | ₩27,859 | ₩27,645 | ₩27,859 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,738 | ₩27,926 | ₩27,537 | ₩27,738 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,832 | ₩27,993 | ₩27,712 | ₩27,913 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,698 | ₩28,140 | ₩27,604 | ₩27,980 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,872 | ₩28,140 | ₩27,417 | ₩27,953 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,966 | ₩28,020 | ₩27,645 | ₩27,752 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,752 | ₩28,140 | ₩27,229 | ₩27,698 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,189 | ₩27,671 | ₩27,189 | ₩27,645 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,872 | ₩27,886 | ₩27,109 | ₩27,296 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,913 | ₩28,073 | ₩27,859 | ₩27,966 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,953 | ₩28,154 | ₩27,591 | ₩28,060 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,315 | ₩28,315 | ₩27,805 | ₩27,805 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,288 | ₩28,368 | ₩28,140 | ₩28,301 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,422 | ₩28,489 | ₩28,274 | ₩28,408 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,703 | ₩28,703 | ₩28,328 | ₩28,422 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,743 | ₩28,944 | ₩28,288 | ₩28,542 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,676 | ₩29,226 | ₩28,569 | ₩28,931 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,408 | ₩28,837 | ₩28,234 | ₩28,824 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,703 | ₩28,944 | ₩28,475 | ₩28,569 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,864 | ₩29,159 | ₩28,609 | ₩28,703 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,944 | ₩29,065 | ₩28,918 | ₩28,958 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,944 | ₩29,588 | ₩28,944 | ₩29,159 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩29,105 | ₩29,105 | ₩28,810 | ₩29,025 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,931 | ₩29,132 | ₩28,743 | ₩29,092 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,408 | ₩29,320 | ₩28,408 | ₩28,944 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,140 | ₩28,569 | ₩28,140 | ₩28,529 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,886 | ₩28,140 | ₩27,886 | ₩28,033 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩28,047 | ₩28,140 | ₩27,819 | ₩27,832 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,274 | ₩28,274 | ₩28,006 | ₩28,087 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,475 | ₩28,475 | ₩27,578 | ₩28,207 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,274 | ₩28,730 | ₩28,167 | ₩28,368 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩28,006 | ₩28,408 | ₩27,872 | ₩28,154 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,140 | ₩28,140 | ₩27,631 | ₩28,140 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,248 | ₩28,261 | ₩27,819 | ₩28,140 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,194 | ₩28,315 | ₩28,140 | ₩28,194 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,395 | ₩28,395 | ₩28,073 | ₩28,207 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,140 | ₩28,261 | ₩28,060 | ₩28,248 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,430 | ₩28,140 | ₩27,430 | ₩28,087 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,336 | ₩27,939 | ₩27,256 | ₩27,725 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,149 | ₩27,243 | ₩27,042 | ₩27,122 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩27,068 | ₩27,122 | ₩26,948 | ₩27,042 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,975 | ₩27,015 | ₩26,760 | ₩26,934 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,345 | ₩26,961 | ₩26,345 | ₩26,894 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,130 | ₩26,385 | ₩26,104 | ₩26,358 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,238 | ₩26,238 | ₩26,023 | ₩26,130 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩26,077 | ₩26,264 | ₩26,063 | ₩26,238 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,943 | ₩26,184 | ₩25,943 | ₩26,171 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,809 | ₩26,184 | ₩25,728 | ₩26,023 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,795 | ₩25,795 | ₩25,541 | ₩25,648 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,889 | ₩25,956 | ₩25,769 | ₩25,809 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,769 | ₩26,023 | ₩25,769 | ₩25,983 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,769 | ₩26,385 | ₩25,769 | ₩25,876 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,130 | ₩26,465 | ₩25,608 | ₩25,728 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,318 | ₩26,465 | ₩26,264 | ₩26,331 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,532 | ₩26,760 | ₩26,238 | ₩26,492 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,559 | ₩26,733 | ₩26,479 | ₩26,640 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,492 | ₩26,921 | ₩26,492 | ₩26,760 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,586 | ₩26,693 | ₩26,385 | ₩26,666 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,519 | ₩26,599 | ₩26,412 | ₩26,586 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,412 | ₩26,506 | ₩26,144 | ₩26,452 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,251 | ₩26,492 | ₩26,251 | ₩26,439 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,412 | ₩26,532 | ₩26,305 | ₩26,305 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,398 | ₩26,506 | ₩26,372 | ₩26,412 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,412 | ₩26,586 | ₩26,224 | ₩26,519 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,412 | ₩26,666 | ₩26,358 | ₩26,398 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,653 | ₩26,653 | ₩26,439 | ₩26,439 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,693 | ₩26,747 | ₩26,599 | ₩26,653 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,733 | ₩26,733 | ₩26,546 | ₩26,693 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,787 | ₩26,787 | ₩26,519 | ₩26,733 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,774 | ₩26,814 | ₩26,626 | ₩26,720 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,532 | ₩27,068 | ₩26,532 | ₩26,867 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,264 | ₩26,666 | ₩26,211 | ₩26,626 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,278 | ₩26,519 | ₩26,063 | ₩26,358 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,264 | ₩26,666 | ₩26,197 | ₩26,599 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩27,015 | ₩27,269 | ₩26,385 | ₩26,385 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,283 | ₩27,336 | ₩27,082 | ₩27,216 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,363 | ₩27,497 | ₩27,149 | ₩27,283 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,403 | ₩27,470 | ₩27,216 | ₩27,417 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,604 | ₩27,698 | ₩27,350 | ₩27,470 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,470 | ₩27,698 | ₩27,470 | ₩27,604 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,939 | ₩28,221 | ₩27,939 | ₩28,047 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,765 | ₩28,154 | ₩27,738 | ₩28,087 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,470 | ₩27,805 | ₩27,470 | ₩27,564 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,377 | ₩27,752 | ₩27,377 | ₩27,578 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,511 | ₩27,551 | ₩27,269 | ₩27,350 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,403 | ₩27,604 | ₩27,310 | ₩27,511 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,336 | ₩27,645 | ₩27,336 | ₩27,403 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,336 | ₩27,336 | ₩27,269 | ₩27,336 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩27,095 | ₩27,336 | ₩27,095 | ₩27,283 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,256 | ₩27,377 | ₩27,095 | ₩27,243 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,444 | ₩27,444 | ₩27,229 | ₩27,323 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,269 | ₩27,524 | ₩27,269 | ₩27,444 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,524 | ₩27,524 | ₩27,256 | ₩27,511 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,578 | ₩27,578 | ₩27,149 | ₩27,417 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,403 | ₩27,551 | ₩27,390 | ₩27,470 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,457 | ₩27,604 | ₩27,390 | ₩27,390 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,537 | ₩27,698 | ₩27,403 | ₩27,444 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,511 | ₩27,832 | ₩27,430 | ₩27,537 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,698 | ₩27,698 | ₩27,578 | ₩27,578 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,578 | ₩27,725 | ₩27,484 | ₩27,578 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,310 | ₩27,604 | ₩27,310 | ₩27,578 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,470 | ₩27,645 | ₩27,296 | ₩27,310 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,805 | ₩27,832 | ₩27,484 | ₩27,658 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,939 | ₩27,993 | ₩27,752 | ₩27,805 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩28,033 | ₩28,033 | ₩27,658 | ₩27,832 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩28,114 | ₩28,114 | ₩27,872 | ₩27,926 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,805 | ₩28,221 | ₩27,551 | ₩28,114 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,551 | ₩27,805 | ₩27,551 | ₩27,725 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,604 | ₩27,752 | ₩27,444 | ₩27,604 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,551 | ₩27,712 | ₩27,430 | ₩27,537 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,779 | ₩27,779 | ₩27,417 | ₩27,537 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,792 | ₩27,980 | ₩27,591 | ₩27,645 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,497 | ₩27,805 | ₩27,390 | ₩27,698 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,400 | ₩29,467 | ₩27,176 | ₩27,323 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,918 | ₩29,212 | ₩28,596 | ₩29,065 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,757 | ₩28,757 | ₩28,274 | ₩28,596 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,953 | ₩28,248 | ₩27,953 | ₩28,100 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,886 | ₩28,020 | ₩27,832 | ₩27,953 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,779 | ₩27,805 | ₩27,176 | ₩27,725 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩28,060 | ₩28,154 | ₩27,604 | ₩27,604 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,127 | ₩28,288 | ₩28,020 | ₩28,221 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩28,100 | ₩28,248 | ₩28,100 | ₩28,140 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,341 | ₩28,341 | ₩27,953 | ₩28,248 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩28,060 | ₩28,274 | ₩27,886 | ₩28,047 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩28,073 | ₩28,221 | ₩27,966 | ₩28,207 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,181 | ₩28,194 | ₩27,872 | ₩27,939 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,752 | ₩28,248 | ₩27,752 | ₩28,207 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,645 | ₩27,752 | ₩27,591 | ₩27,752 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,712 | ₩27,779 | ₩27,511 | ₩27,671 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,752 | ₩27,752 | ₩27,591 | ₩27,725 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,698 | ₩27,725 | ₩27,417 | ₩27,591 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,497 | ₩27,738 | ₩27,484 | ₩27,511 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,122 | ₩27,444 | ₩26,948 | ₩27,430 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,122 | ₩27,202 | ₩26,841 | ₩27,135 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,747 | ₩27,001 | ₩26,747 | ₩27,001 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,800 | ₩27,068 | ₩26,439 | ₩26,747 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,559 | ₩27,068 | ₩26,546 | ₩26,814 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,613 | ₩26,867 | ₩26,425 | ₩26,747 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,532 | ₩26,934 | ₩26,425 | ₩26,814 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,256 | ₩27,283 | ₩26,532 | ₩26,573 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,506 | ₩26,506 | ₩25,862 | ₩26,063 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,305 | ₩26,305 | ₩25,970 | ₩26,023 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,465 | ₩26,465 | ₩26,090 | ₩26,211 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,479 | ₩26,559 | ₩26,197 | ₩26,197 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,251 | ₩26,532 | ₩26,130 | ₩26,439 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,465 | ₩26,613 | ₩26,398 | ₩26,546 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,479 | ₩26,626 | ₩26,479 | ₩26,626 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩26,090 | ₩26,465 | ₩26,090 | ₩26,465 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,903 | ₩26,305 | ₩25,903 | ₩26,305 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,795 | ₩26,050 | ₩25,460 | ₩26,023 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,715 | ₩26,010 | ₩25,661 | ₩25,956 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,501 | ₩25,795 | ₩25,420 | ₩25,715 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,313 | ₩25,514 | ₩25,300 | ₩25,514 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,460 | ₩25,487 | ₩25,072 | ₩25,420 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,527 | ₩25,568 | ₩25,259 | ₩25,367 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,929 | ₩26,023 | ₩25,460 | ₩25,460 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,876 | ₩25,996 | ₩25,648 | ₩25,970 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩26,037 | ₩26,037 | ₩25,728 | ₩25,876 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,996 | ₩26,063 | ₩25,782 | ₩25,916 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,836 | ₩25,996 | ₩25,728 | ₩25,862 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,367 | ₩25,862 | ₩25,367 | ₩25,836 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,179 | ₩25,688 | ₩25,045 | ₩25,474 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,192 | ₩25,447 | ₩24,991 | ₩25,085 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩25,058 | ₩25,353 | ₩24,857 | ₩25,085 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,286 | ₩25,594 | ₩24,790 | ₩25,058 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,903 | ₩26,130 | ₩25,139 | ₩25,273 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,345 | ₩26,452 | ₩25,876 | ₩25,903 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,130 | ₩26,358 | ₩25,996 | ₩26,331 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,211 | ₩26,398 | ₩26,090 | ₩26,398 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,264 | ₩26,412 | ₩26,023 | ₩26,171 | -0.36% | 9.1천 |
|---|