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 | ₩27,830 | ₩28,217 | ₩27,830 | ₩28,164 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,830 | ₩28,030 | ₩27,657 | ₩27,857 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,884 | ₩28,257 | ₩27,550 | ₩27,817 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,191 | ₩28,191 | ₩27,817 | ₩28,124 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,763 | ₩28,244 | ₩27,657 | ₩28,070 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,790 | ₩28,004 | ₩27,443 | ₩27,590 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,976 | ₩27,844 | ₩26,976 | ₩27,790 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,643 | ₩27,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,256 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,737 | ₩28,404 | ₩27,390 | ₩27,643 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,857 | ₩27,857 | ₩27,363 | ₩27,697 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,324 | ₩28,337 | ₩27,563 | ₩27,737 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,164 | ₩28,444 | ₩28,164 | ₩28,164 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,977 | ₩28,284 | ₩27,777 | ₩28,231 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,164 | ₩28,191 | ₩28,004 | ₩28,177 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,070 | ₩28,364 | ₩27,910 | ₩28,097 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,311 | ₩28,458 | ₩27,817 | ₩27,910 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,152 | ₩29,152 | ₩28,444 | ₩28,778 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,018 | ₩29,125 | ₩28,871 | ₩29,125 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,965 | ₩29,098 | ₩28,898 | ₩29,085 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,898 | ₩29,072 | ₩28,898 | ₩29,072 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,031 | ₩29,072 | ₩28,858 | ₩28,965 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,911 | ₩29,125 | ₩28,204 | ₩29,058 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,112 | ₩29,125 | ₩28,991 | ₩29,125 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,138 | ₩29,152 | ₩28,951 | ₩29,085 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,911 | ₩29,098 | ₩28,911 | ₩29,072 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,045 | ₩29,125 | ₩28,965 | ₩29,018 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,165 | ₩29,165 | ₩29,085 | ₩29,112 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,031 | ₩29,152 | ₩29,031 | ₩29,112 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,031 | ₩29,178 | ₩29,031 | ₩29,165 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,085 | ₩29,178 | ₩29,031 | ₩29,165 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,058 | ₩29,152 | ₩28,965 | ₩29,152 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,871 | ₩29,058 | ₩28,644 | ₩29,045 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,072 | ₩29,125 | ₩28,911 | ₩29,005 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,978 | ₩29,031 | ₩28,871 | ₩28,938 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,031 | ₩29,031 | ₩28,898 | ₩28,951 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,831 | ₩29,218 | ₩28,831 | ₩29,218 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,603 | ₩28,004 | ₩27,496 | ₩27,817 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,323 | ₩27,683 | ₩27,310 | ₩27,683 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,363 | ₩27,523 | ₩27,256 | ₩27,376 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,376 | ₩27,496 | ₩27,376 | ₩27,456 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,363 | ₩27,537 | ₩27,363 | ₩27,496 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,310 | ₩27,430 | ₩27,203 | ₩27,403 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,416 | ₩27,416 | ₩27,136 | ₩27,216 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,430 | ₩27,430 | ₩27,176 | ₩27,376 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,189 | ₩27,403 | ₩27,056 | ₩27,390 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,976 | ₩27,203 | ₩26,963 | ₩27,189 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,176 | ₩27,176 | ₩26,963 | ₩27,096 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,230 | ₩27,416 | ₩27,136 | ₩27,176 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,043 | ₩27,270 | ₩26,976 | ₩27,216 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,350 | ₩27,430 | ₩27,029 | ₩27,069 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,443 | ₩27,537 | ₩27,163 | ₩27,336 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,376 | ₩27,496 | ₩27,029 | ₩27,216 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,323 | ₩27,617 | ₩27,296 | ₩27,617 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,496 | ₩27,496 | ₩27,296 | ₩27,430 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,149 | ₩27,523 | ₩27,149 | ₩27,443 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,243 | ₩27,443 | ₩27,029 | ₩27,270 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,296 | ₩27,483 | ₩27,243 | ₩27,483 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,149 | ₩27,296 | ₩27,149 | ₩27,296 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,443 | ₩27,496 | ₩27,136 | ₩27,296 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,376 | ₩27,443 | ₩27,163 | ₩27,363 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,403 | ₩27,603 | ₩27,390 | ₩27,496 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,323 | ₩27,670 | ₩27,323 | ₩27,617 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,230 | ₩27,563 | ₩27,123 | ₩27,323 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,296 | ₩27,363 | ₩27,096 | ₩27,230 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,949 | ₩27,350 | ₩26,696 | ₩27,336 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,802 | ₩26,963 | ₩26,602 | ₩26,896 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,789 | ₩26,909 | ₩26,455 | ₩26,602 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,963 | ₩27,043 | ₩26,789 | ₩26,976 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,562 | ₩27,029 | ₩26,562 | ₩26,936 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,722 | ₩26,856 | ₩26,562 | ₩26,696 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,389 | ₩26,816 | ₩26,349 | ₩26,602 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,482 | ₩26,829 | ₩26,175 | ₩26,268 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,455 | ₩26,816 | ₩26,429 | ₩26,629 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,789 | ₩26,789 | ₩26,389 | ₩26,429 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,562 | ₩26,696 | ₩26,349 | ₩26,696 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,909 | ₩26,909 | ₩26,535 | ₩26,696 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,216 | ₩27,230 | ₩26,829 | ₩27,029 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,577 | ₩27,577 | ₩27,096 | ₩27,296 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,577 | ₩27,803 | ₩27,510 | ₩27,750 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,710 | ₩27,710 | ₩27,537 | ₩27,670 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,630 | ₩27,817 | ₩27,590 | ₩27,710 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,630 | ₩27,750 | ₩27,537 | ₩27,750 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,630 | ₩27,817 | ₩27,430 | ₩27,630 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,723 | ₩27,884 | ₩27,603 | ₩27,803 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,590 | ₩28,030 | ₩27,496 | ₩27,870 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,763 | ₩28,030 | ₩27,310 | ₩27,844 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,857 | ₩27,910 | ₩27,537 | ₩27,643 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,643 | ₩28,030 | ₩27,123 | ₩27,590 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,083 | ₩27,563 | ₩27,083 | ₩27,537 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,763 | ₩27,777 | ₩27,003 | ₩27,189 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,803 | ₩27,964 | ₩27,750 | ₩27,857 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,844 | ₩28,044 | ₩27,483 | ₩27,950 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,204 | ₩28,204 | ₩27,697 | ₩27,697 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,177 | ₩28,257 | ₩28,030 | ₩28,191 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,311 | ₩28,377 | ₩28,164 | ₩28,297 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,591 | ₩28,591 | ₩28,217 | ₩28,311 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,631 | ₩28,831 | ₩28,177 | ₩28,431 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,564 | ₩29,112 | ₩28,458 | ₩28,818 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,297 | ₩28,724 | ₩28,124 | ₩28,711 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,591 | ₩28,831 | ₩28,364 | ₩28,458 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,751 | ₩29,045 | ₩28,498 | ₩28,591 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,831 | ₩28,951 | ₩28,805 | ₩28,845 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,831 | ₩29,472 | ₩28,831 | ₩29,045 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩28,991 | ₩28,991 | ₩28,698 | ₩28,911 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,818 | ₩29,018 | ₩28,631 | ₩28,978 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,297 | ₩29,205 | ₩28,297 | ₩28,831 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,030 | ₩28,458 | ₩28,030 | ₩28,417 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,777 | ₩28,030 | ₩27,777 | ₩27,924 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,937 | ₩28,030 | ₩27,710 | ₩27,723 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,164 | ₩28,164 | ₩27,897 | ₩27,977 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,364 | ₩28,364 | ₩27,470 | ₩28,097 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,164 | ₩28,618 | ₩28,057 | ₩28,257 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,897 | ₩28,297 | ₩27,763 | ₩28,044 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,030 | ₩28,030 | ₩27,523 | ₩28,030 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,137 | ₩28,151 | ₩27,710 | ₩28,030 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,084 | ₩28,204 | ₩28,030 | ₩28,084 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,284 | ₩28,284 | ₩27,964 | ₩28,097 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,030 | ₩28,151 | ₩27,950 | ₩28,137 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,323 | ₩28,030 | ₩27,323 | ₩27,977 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,230 | ₩27,830 | ₩27,149 | ₩27,617 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,043 | ₩27,136 | ₩26,936 | ₩27,016 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,963 | ₩27,016 | ₩26,842 | ₩26,936 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,869 | ₩26,909 | ₩26,656 | ₩26,829 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,242 | ₩26,856 | ₩26,242 | ₩26,789 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,028 | ₩26,282 | ₩26,002 | ₩26,255 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,135 | ₩26,135 | ₩25,921 | ₩26,028 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,975 | ₩26,162 | ₩25,961 | ₩26,135 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,841 | ₩26,082 | ₩25,841 | ₩26,068 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,708 | ₩26,082 | ₩25,628 | ₩25,921 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,695 | ₩25,695 | ₩25,441 | ₩25,548 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,788 | ₩25,855 | ₩25,668 | ₩25,708 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,668 | ₩25,921 | ₩25,668 | ₩25,881 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,668 | ₩26,282 | ₩25,668 | ₩25,775 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,028 | ₩26,362 | ₩25,508 | ₩25,628 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,215 | ₩26,362 | ₩26,162 | ₩26,228 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,429 | ₩26,656 | ₩26,135 | ₩26,389 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,455 | ₩26,629 | ₩26,375 | ₩26,535 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,389 | ₩26,816 | ₩26,389 | ₩26,656 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,482 | ₩26,589 | ₩26,282 | ₩26,562 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,415 | ₩26,495 | ₩26,309 | ₩26,482 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,309 | ₩26,402 | ₩26,042 | ₩26,349 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,148 | ₩26,389 | ₩26,148 | ₩26,335 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,309 | ₩26,429 | ₩26,202 | ₩26,202 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,295 | ₩26,402 | ₩26,268 | ₩26,309 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,309 | ₩26,482 | ₩26,122 | ₩26,415 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,309 | ₩26,562 | ₩26,255 | ₩26,295 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,549 | ₩26,549 | ₩26,335 | ₩26,335 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,589 | ₩26,642 | ₩26,495 | ₩26,549 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,629 | ₩26,629 | ₩26,442 | ₩26,589 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,682 | ₩26,682 | ₩26,415 | ₩26,629 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,669 | ₩26,709 | ₩26,522 | ₩26,616 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,429 | ₩26,963 | ₩26,429 | ₩26,762 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,162 | ₩26,562 | ₩26,108 | ₩26,522 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,175 | ₩26,415 | ₩25,961 | ₩26,255 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,162 | ₩26,562 | ₩26,095 | ₩26,495 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,909 | ₩27,163 | ₩26,282 | ₩26,282 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,176 | ₩27,230 | ₩26,976 | ₩27,109 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,256 | ₩27,390 | ₩27,043 | ₩27,176 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,296 | ₩27,363 | ₩27,109 | ₩27,310 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,496 | ₩27,590 | ₩27,243 | ₩27,363 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,363 | ₩27,590 | ₩27,363 | ₩27,496 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,830 | ₩28,110 | ₩27,830 | ₩27,937 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,657 | ₩28,044 | ₩27,630 | ₩27,977 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,363 | ₩27,697 | ₩27,363 | ₩27,456 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,270 | ₩27,643 | ₩27,270 | ₩27,470 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,403 | ₩27,443 | ₩27,163 | ₩27,243 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,296 | ₩27,496 | ₩27,203 | ₩27,403 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,230 | ₩27,537 | ₩27,230 | ₩27,296 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,230 | ₩27,230 | ₩27,163 | ₩27,230 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩26,989 | ₩27,230 | ₩26,989 | ₩27,176 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,149 | ₩27,270 | ₩26,989 | ₩27,136 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,336 | ₩27,336 | ₩27,123 | ₩27,216 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,163 | ₩27,416 | ₩27,163 | ₩27,336 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,416 | ₩27,416 | ₩27,149 | ₩27,403 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,470 | ₩27,470 | ₩27,043 | ₩27,310 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,296 | ₩27,443 | ₩27,283 | ₩27,363 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,350 | ₩27,496 | ₩27,283 | ₩27,283 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,430 | ₩27,590 | ₩27,296 | ₩27,336 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,403 | ₩27,723 | ₩27,323 | ₩27,430 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,590 | ₩27,590 | ₩27,470 | ₩27,470 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,470 | ₩27,617 | ₩27,376 | ₩27,470 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,203 | ₩27,496 | ₩27,203 | ₩27,470 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,363 | ₩27,537 | ₩27,189 | ₩27,203 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,697 | ₩27,723 | ₩27,376 | ₩27,550 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,830 | ₩27,884 | ₩27,643 | ₩27,697 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,924 | ₩27,924 | ₩27,550 | ₩27,723 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩28,004 | ₩28,004 | ₩27,763 | ₩27,817 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,697 | ₩28,110 | ₩27,443 | ₩28,004 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,443 | ₩27,697 | ₩27,443 | ₩27,617 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,496 | ₩27,643 | ₩27,336 | ₩27,496 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,443 | ₩27,603 | ₩27,323 | ₩27,430 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,670 | ₩27,670 | ₩27,310 | ₩27,430 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,683 | ₩27,870 | ₩27,483 | ₩27,537 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,390 | ₩27,697 | ₩27,283 | ₩27,590 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,285 | ₩29,352 | ₩27,069 | ₩27,216 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,805 | ₩29,098 | ₩28,484 | ₩28,951 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,644 | ₩28,644 | ₩28,164 | ₩28,484 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,844 | ₩28,137 | ₩27,844 | ₩27,990 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,777 | ₩27,910 | ₩27,723 | ₩27,844 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,670 | ₩27,697 | ₩27,069 | ₩27,617 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,950 | ₩28,044 | ₩27,496 | ₩27,496 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,017 | ₩28,177 | ₩27,910 | ₩28,110 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩27,990 | ₩28,137 | ₩27,990 | ₩28,030 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,231 | ₩28,231 | ₩27,844 | ₩28,137 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,950 | ₩28,164 | ₩27,777 | ₩27,937 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,964 | ₩28,110 | ₩27,857 | ₩28,097 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,070 | ₩28,084 | ₩27,763 | ₩27,830 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,643 | ₩28,137 | ₩27,643 | ₩28,097 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,537 | ₩27,643 | ₩27,483 | ₩27,643 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,603 | ₩27,670 | ₩27,403 | ₩27,563 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,643 | ₩27,643 | ₩27,483 | ₩27,617 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,590 | ₩27,617 | ₩27,310 | ₩27,483 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,390 | ₩27,630 | ₩27,376 | ₩27,403 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,016 | ₩27,336 | ₩26,842 | ₩27,323 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,016 | ₩27,096 | ₩26,736 | ₩27,029 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,642 | ₩26,896 | ₩26,642 | ₩26,896 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,696 | ₩26,963 | ₩26,335 | ₩26,642 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,455 | ₩26,963 | ₩26,442 | ₩26,709 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,509 | ₩26,762 | ₩26,322 | ₩26,642 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,429 | ₩26,829 | ₩26,322 | ₩26,709 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,149 | ₩27,176 | ₩26,429 | ₩26,469 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,402 | ₩26,402 | ₩25,761 | ₩25,961 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,202 | ₩26,202 | ₩25,868 | ₩25,921 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,362 | ₩26,362 | ₩25,988 | ₩26,108 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,375 | ₩26,455 | ₩26,095 | ₩26,095 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,148 | ₩26,429 | ₩26,028 | ₩26,335 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,362 | ₩26,509 | ₩26,295 | ₩26,442 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,375 | ₩26,522 | ₩26,375 | ₩26,522 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩25,988 | ₩26,362 | ₩25,988 | ₩26,362 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,801 | ₩26,202 | ₩25,801 | ₩26,202 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,695 | ₩25,948 | ₩25,361 | ₩25,921 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,614 | ₩25,908 | ₩25,561 | ₩25,855 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,401 | ₩25,695 | ₩25,321 | ₩25,614 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,214 | ₩25,414 | ₩25,201 | ₩25,414 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,361 | ₩25,388 | ₩24,974 | ₩25,321 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,428 | ₩25,468 | ₩25,161 | ₩25,267 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,828 | ₩25,921 | ₩25,361 | ₩25,361 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,775 | ₩25,895 | ₩25,548 | ₩25,868 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,935 | ₩25,935 | ₩25,628 | ₩25,775 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,895 | ₩25,961 | ₩25,681 | ₩25,815 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,735 | ₩25,895 | ₩25,628 | ₩25,761 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,267 | ₩25,761 | ₩25,267 | ₩25,735 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,081 | ₩25,588 | ₩24,947 | ₩25,374 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,094 | ₩25,347 | ₩24,894 | ₩24,987 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,960 | ₩25,254 | ₩24,760 | ₩24,987 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,187 | ₩25,494 | ₩24,693 | ₩24,960 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,801 | ₩26,028 | ₩25,040 | ₩25,174 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,242 | ₩26,349 | ₩25,775 | ₩25,801 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,028 | ₩26,255 | ₩25,895 | ₩26,228 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,108 | ₩26,295 | ₩25,988 | ₩26,295 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,162 | ₩26,309 | ₩25,921 | ₩26,068 | -0.36% | 9.1천 |
|---|