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 | ₩27,807 | ₩28,194 | ₩27,807 | ₩28,141 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,807 | ₩28,007 | ₩27,634 | ₩27,834 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,861 | ₩28,234 | ₩27,527 | ₩27,794 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,167 | ₩28,167 | ₩27,794 | ₩28,101 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,741 | ₩28,221 | ₩27,634 | ₩28,047 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,767 | ₩27,981 | ₩27,420 | ₩27,567 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,954 | ₩27,821 | ₩26,954 | ₩27,767 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,621 | ₩27,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,234 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,714 | ₩28,381 | ₩27,367 | ₩27,621 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,834 | ₩27,834 | ₩27,340 | ₩27,674 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,301 | ₩28,314 | ₩27,540 | ₩27,714 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,141 | ₩28,421 | ₩28,141 | ₩28,141 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,954 | ₩28,261 | ₩27,754 | ₩28,207 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,141 | ₩28,167 | ₩27,981 | ₩28,154 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,047 | ₩28,341 | ₩27,887 | ₩28,074 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,287 | ₩28,434 | ₩27,794 | ₩27,887 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,128 | ₩29,128 | ₩28,421 | ₩28,754 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩28,994 | ₩29,101 | ₩28,847 | ₩29,101 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,941 | ₩29,074 | ₩28,874 | ₩29,061 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,874 | ₩29,048 | ₩28,874 | ₩29,048 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,008 | ₩29,048 | ₩28,834 | ₩28,941 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,888 | ₩29,101 | ₩28,181 | ₩29,034 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,088 | ₩29,101 | ₩28,968 | ₩29,101 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,114 | ₩29,128 | ₩28,928 | ₩29,061 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,888 | ₩29,074 | ₩28,888 | ₩29,048 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,021 | ₩29,101 | ₩28,941 | ₩28,994 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,141 | ₩29,141 | ₩29,061 | ₩29,088 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,008 | ₩29,128 | ₩29,008 | ₩29,088 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,008 | ₩29,154 | ₩29,008 | ₩29,141 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,061 | ₩29,154 | ₩29,008 | ₩29,141 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,034 | ₩29,128 | ₩28,941 | ₩29,128 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,847 | ₩29,034 | ₩28,621 | ₩29,021 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,048 | ₩29,101 | ₩28,888 | ₩28,981 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,954 | ₩29,008 | ₩28,847 | ₩28,914 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,008 | ₩29,008 | ₩28,874 | ₩28,928 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,807 | ₩29,194 | ₩28,807 | ₩29,194 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,581 | ₩27,981 | ₩27,474 | ₩27,794 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,300 | ₩27,661 | ₩27,287 | ₩27,661 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,340 | ₩27,500 | ₩27,234 | ₩27,354 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,354 | ₩27,474 | ₩27,354 | ₩27,434 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,340 | ₩27,514 | ₩27,340 | ₩27,474 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,287 | ₩27,407 | ₩27,180 | ₩27,380 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,394 | ₩27,394 | ₩27,114 | ₩27,194 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,407 | ₩27,407 | ₩27,154 | ₩27,354 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,167 | ₩27,380 | ₩27,034 | ₩27,367 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,954 | ₩27,180 | ₩26,940 | ₩27,167 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,154 | ₩27,154 | ₩26,940 | ₩27,074 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,207 | ₩27,394 | ₩27,114 | ₩27,154 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,020 | ₩27,247 | ₩26,954 | ₩27,194 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,327 | ₩27,407 | ₩27,007 | ₩27,047 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,420 | ₩27,514 | ₩27,140 | ₩27,314 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,354 | ₩27,474 | ₩27,007 | ₩27,194 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,300 | ₩27,594 | ₩27,274 | ₩27,594 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,474 | ₩27,474 | ₩27,274 | ₩27,407 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,127 | ₩27,500 | ₩27,127 | ₩27,420 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,220 | ₩27,420 | ₩27,007 | ₩27,247 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,274 | ₩27,460 | ₩27,220 | ₩27,460 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,127 | ₩27,274 | ₩27,127 | ₩27,274 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,420 | ₩27,474 | ₩27,114 | ₩27,274 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,354 | ₩27,420 | ₩27,140 | ₩27,340 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,380 | ₩27,581 | ₩27,367 | ₩27,474 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,300 | ₩27,647 | ₩27,300 | ₩27,594 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,207 | ₩27,540 | ₩27,100 | ₩27,300 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,274 | ₩27,340 | ₩27,074 | ₩27,207 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,927 | ₩27,327 | ₩26,674 | ₩27,314 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,780 | ₩26,940 | ₩26,580 | ₩26,874 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,767 | ₩26,887 | ₩26,434 | ₩26,580 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,940 | ₩27,020 | ₩26,767 | ₩26,954 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,540 | ₩27,007 | ₩26,540 | ₩26,914 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,700 | ₩26,834 | ₩26,540 | ₩26,674 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,367 | ₩26,794 | ₩26,327 | ₩26,580 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,460 | ₩26,807 | ₩26,153 | ₩26,247 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,434 | ₩26,794 | ₩26,407 | ₩26,607 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,767 | ₩26,767 | ₩26,367 | ₩26,407 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,540 | ₩26,674 | ₩26,327 | ₩26,674 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,887 | ₩26,887 | ₩26,514 | ₩26,674 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,194 | ₩27,207 | ₩26,807 | ₩27,007 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,554 | ₩27,554 | ₩27,074 | ₩27,274 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,554 | ₩27,781 | ₩27,487 | ₩27,727 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,687 | ₩27,687 | ₩27,514 | ₩27,647 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,607 | ₩27,794 | ₩27,567 | ₩27,687 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,607 | ₩27,727 | ₩27,514 | ₩27,727 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,607 | ₩27,794 | ₩27,407 | ₩27,607 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,701 | ₩27,861 | ₩27,581 | ₩27,781 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,567 | ₩28,007 | ₩27,474 | ₩27,847 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,741 | ₩28,007 | ₩27,287 | ₩27,821 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,834 | ₩27,887 | ₩27,514 | ₩27,621 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,621 | ₩28,007 | ₩27,100 | ₩27,567 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,060 | ₩27,540 | ₩27,060 | ₩27,514 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,741 | ₩27,754 | ₩26,980 | ₩27,167 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,781 | ₩27,941 | ₩27,727 | ₩27,834 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,821 | ₩28,021 | ₩27,460 | ₩27,927 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,181 | ₩28,181 | ₩27,674 | ₩27,674 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,154 | ₩28,234 | ₩28,007 | ₩28,167 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,287 | ₩28,354 | ₩28,141 | ₩28,274 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,567 | ₩28,567 | ₩28,194 | ₩28,287 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,607 | ₩28,807 | ₩28,154 | ₩28,407 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,541 | ₩29,088 | ₩28,434 | ₩28,794 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,274 | ₩28,701 | ₩28,101 | ₩28,687 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,567 | ₩28,807 | ₩28,341 | ₩28,434 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,727 | ₩29,021 | ₩28,474 | ₩28,567 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,807 | ₩28,928 | ₩28,781 | ₩28,821 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,807 | ₩29,448 | ₩28,807 | ₩29,021 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩28,968 | ₩28,968 | ₩28,674 | ₩28,888 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,794 | ₩28,994 | ₩28,607 | ₩28,954 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,274 | ₩29,181 | ₩28,274 | ₩28,807 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,007 | ₩28,434 | ₩28,007 | ₩28,394 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,754 | ₩28,007 | ₩27,754 | ₩27,901 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,914 | ₩28,007 | ₩27,687 | ₩27,701 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,141 | ₩28,141 | ₩27,874 | ₩27,954 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,341 | ₩28,341 | ₩27,447 | ₩28,074 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,141 | ₩28,594 | ₩28,034 | ₩28,234 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,874 | ₩28,274 | ₩27,741 | ₩28,021 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,007 | ₩28,007 | ₩27,500 | ₩28,007 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,114 | ₩28,127 | ₩27,687 | ₩28,007 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,061 | ₩28,181 | ₩28,007 | ₩28,061 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,261 | ₩28,261 | ₩27,941 | ₩28,074 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,007 | ₩28,127 | ₩27,927 | ₩28,114 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,300 | ₩28,007 | ₩27,300 | ₩27,954 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,207 | ₩27,807 | ₩27,127 | ₩27,594 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,020 | ₩27,114 | ₩26,914 | ₩26,994 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,940 | ₩26,994 | ₩26,820 | ₩26,914 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,847 | ₩26,887 | ₩26,634 | ₩26,807 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,220 | ₩26,834 | ₩26,220 | ₩26,767 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,007 | ₩26,260 | ₩25,980 | ₩26,233 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,113 | ₩26,113 | ₩25,900 | ₩26,007 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,953 | ₩26,140 | ₩25,940 | ₩26,113 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,820 | ₩26,060 | ₩25,820 | ₩26,047 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,687 | ₩26,060 | ₩25,607 | ₩25,900 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,673 | ₩25,673 | ₩25,420 | ₩25,527 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,767 | ₩25,833 | ₩25,647 | ₩25,687 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,647 | ₩25,900 | ₩25,647 | ₩25,860 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,647 | ₩26,260 | ₩25,647 | ₩25,753 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,007 | ₩26,340 | ₩25,487 | ₩25,607 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,193 | ₩26,340 | ₩26,140 | ₩26,207 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,407 | ₩26,634 | ₩26,113 | ₩26,367 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,434 | ₩26,607 | ₩26,354 | ₩26,514 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,367 | ₩26,794 | ₩26,367 | ₩26,634 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,460 | ₩26,567 | ₩26,260 | ₩26,540 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,394 | ₩26,474 | ₩26,287 | ₩26,460 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,287 | ₩26,380 | ₩26,020 | ₩26,327 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,127 | ₩26,367 | ₩26,127 | ₩26,314 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,287 | ₩26,407 | ₩26,180 | ₩26,180 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,273 | ₩26,380 | ₩26,247 | ₩26,287 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,287 | ₩26,460 | ₩26,100 | ₩26,394 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,287 | ₩26,540 | ₩26,233 | ₩26,273 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,527 | ₩26,527 | ₩26,314 | ₩26,314 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,567 | ₩26,620 | ₩26,474 | ₩26,527 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,607 | ₩26,607 | ₩26,420 | ₩26,567 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,660 | ₩26,660 | ₩26,394 | ₩26,607 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,647 | ₩26,687 | ₩26,500 | ₩26,594 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,407 | ₩26,940 | ₩26,407 | ₩26,740 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,140 | ₩26,540 | ₩26,087 | ₩26,500 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,153 | ₩26,394 | ₩25,940 | ₩26,233 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,140 | ₩26,540 | ₩26,073 | ₩26,474 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,887 | ₩27,140 | ₩26,260 | ₩26,260 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,154 | ₩27,207 | ₩26,954 | ₩27,087 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,234 | ₩27,367 | ₩27,020 | ₩27,154 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,274 | ₩27,340 | ₩27,087 | ₩27,287 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,474 | ₩27,567 | ₩27,220 | ₩27,340 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,340 | ₩27,567 | ₩27,340 | ₩27,474 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,807 | ₩28,087 | ₩27,807 | ₩27,914 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,634 | ₩28,021 | ₩27,607 | ₩27,954 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,340 | ₩27,674 | ₩27,340 | ₩27,434 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,247 | ₩27,621 | ₩27,247 | ₩27,447 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,380 | ₩27,420 | ₩27,140 | ₩27,220 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,274 | ₩27,474 | ₩27,180 | ₩27,380 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,207 | ₩27,514 | ₩27,207 | ₩27,274 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,207 | ₩27,207 | ₩27,140 | ₩27,207 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩26,967 | ₩27,207 | ₩26,967 | ₩27,154 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,127 | ₩27,247 | ₩26,967 | ₩27,114 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,314 | ₩27,314 | ₩27,100 | ₩27,194 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,140 | ₩27,394 | ₩27,140 | ₩27,314 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,394 | ₩27,394 | ₩27,127 | ₩27,380 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,447 | ₩27,447 | ₩27,020 | ₩27,287 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,274 | ₩27,420 | ₩27,260 | ₩27,340 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,327 | ₩27,474 | ₩27,260 | ₩27,260 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,407 | ₩27,567 | ₩27,274 | ₩27,314 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,380 | ₩27,701 | ₩27,300 | ₩27,407 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,567 | ₩27,567 | ₩27,447 | ₩27,447 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,447 | ₩27,594 | ₩27,354 | ₩27,447 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,180 | ₩27,474 | ₩27,180 | ₩27,447 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,340 | ₩27,514 | ₩27,167 | ₩27,180 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,674 | ₩27,701 | ₩27,354 | ₩27,527 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,807 | ₩27,861 | ₩27,621 | ₩27,674 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,901 | ₩27,901 | ₩27,527 | ₩27,701 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩27,981 | ₩27,981 | ₩27,741 | ₩27,794 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,674 | ₩28,087 | ₩27,420 | ₩27,981 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,420 | ₩27,674 | ₩27,420 | ₩27,594 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,474 | ₩27,621 | ₩27,314 | ₩27,474 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,420 | ₩27,581 | ₩27,300 | ₩27,407 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,647 | ₩27,647 | ₩27,287 | ₩27,407 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,661 | ₩27,847 | ₩27,460 | ₩27,514 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,367 | ₩27,674 | ₩27,260 | ₩27,567 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,261 | ₩29,328 | ₩27,047 | ₩27,194 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,781 | ₩29,074 | ₩28,461 | ₩28,928 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,621 | ₩28,621 | ₩28,141 | ₩28,461 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,821 | ₩28,114 | ₩27,821 | ₩27,967 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,754 | ₩27,887 | ₩27,701 | ₩27,821 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,647 | ₩27,674 | ₩27,047 | ₩27,594 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,927 | ₩28,021 | ₩27,474 | ₩27,474 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩27,994 | ₩28,154 | ₩27,887 | ₩28,087 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩27,967 | ₩28,114 | ₩27,967 | ₩28,007 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,207 | ₩28,207 | ₩27,821 | ₩28,114 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,927 | ₩28,141 | ₩27,754 | ₩27,914 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,941 | ₩28,087 | ₩27,834 | ₩28,074 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,047 | ₩28,061 | ₩27,741 | ₩27,807 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,621 | ₩28,114 | ₩27,621 | ₩28,074 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,514 | ₩27,621 | ₩27,460 | ₩27,621 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,581 | ₩27,647 | ₩27,380 | ₩27,540 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,621 | ₩27,621 | ₩27,460 | ₩27,594 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,567 | ₩27,594 | ₩27,287 | ₩27,460 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,367 | ₩27,607 | ₩27,354 | ₩27,380 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩26,994 | ₩27,314 | ₩26,820 | ₩27,300 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩26,994 | ₩27,074 | ₩26,714 | ₩27,007 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,620 | ₩26,874 | ₩26,620 | ₩26,874 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,674 | ₩26,940 | ₩26,314 | ₩26,620 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,434 | ₩26,940 | ₩26,420 | ₩26,687 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,487 | ₩26,740 | ₩26,300 | ₩26,620 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,407 | ₩26,807 | ₩26,300 | ₩26,687 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,127 | ₩27,154 | ₩26,407 | ₩26,447 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,380 | ₩26,380 | ₩25,740 | ₩25,940 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,180 | ₩26,180 | ₩25,847 | ₩25,900 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,340 | ₩26,340 | ₩25,967 | ₩26,087 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,354 | ₩26,434 | ₩26,073 | ₩26,073 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,127 | ₩26,407 | ₩26,007 | ₩26,314 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,340 | ₩26,487 | ₩26,273 | ₩26,420 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,354 | ₩26,500 | ₩26,354 | ₩26,500 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩25,967 | ₩26,340 | ₩25,967 | ₩26,340 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,780 | ₩26,180 | ₩25,780 | ₩26,180 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,673 | ₩25,927 | ₩25,340 | ₩25,900 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,593 | ₩25,887 | ₩25,540 | ₩25,833 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,380 | ₩25,673 | ₩25,300 | ₩25,593 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,193 | ₩25,393 | ₩25,180 | ₩25,393 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,340 | ₩25,367 | ₩24,953 | ₩25,300 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,407 | ₩25,447 | ₩25,140 | ₩25,247 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,807 | ₩25,900 | ₩25,340 | ₩25,340 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,753 | ₩25,873 | ₩25,527 | ₩25,847 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,913 | ₩25,913 | ₩25,607 | ₩25,753 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,873 | ₩25,940 | ₩25,660 | ₩25,793 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,713 | ₩25,873 | ₩25,607 | ₩25,740 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,247 | ₩25,740 | ₩25,247 | ₩25,713 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,060 | ₩25,567 | ₩24,926 | ₩25,353 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,073 | ₩25,327 | ₩24,873 | ₩24,966 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,940 | ₩25,233 | ₩24,740 | ₩24,966 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,167 | ₩25,473 | ₩24,673 | ₩24,940 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,780 | ₩26,007 | ₩25,020 | ₩25,153 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,220 | ₩26,327 | ₩25,753 | ₩25,780 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,007 | ₩26,233 | ₩25,873 | ₩26,207 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,087 | ₩26,273 | ₩25,967 | ₩26,273 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,140 | ₩26,287 | ₩25,900 | ₩26,047 | -0.36% | 9.1천 |
|---|