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 | ₩27,824 | ₩28,211 | ₩27,824 | ₩28,158 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,824 | ₩28,024 | ₩27,650 | ₩27,851 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,877 | ₩28,251 | ₩27,544 | ₩27,811 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,184 | ₩28,184 | ₩27,811 | ₩28,117 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,757 | ₩28,238 | ₩27,650 | ₩28,064 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,784 | ₩27,997 | ₩27,437 | ₩27,584 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,970 | ₩27,837 | ₩26,970 | ₩27,784 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,637 | ₩27,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,250 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,730 | ₩28,398 | ₩27,384 | ₩27,637 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,851 | ₩27,851 | ₩27,357 | ₩27,690 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,318 | ₩28,331 | ₩27,557 | ₩27,730 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,158 | ₩28,438 | ₩28,158 | ₩28,158 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,971 | ₩28,278 | ₩27,771 | ₩28,224 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,158 | ₩28,184 | ₩27,997 | ₩28,171 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,064 | ₩28,358 | ₩27,904 | ₩28,091 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,304 | ₩28,451 | ₩27,811 | ₩27,904 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,145 | ₩29,145 | ₩28,438 | ₩28,771 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,012 | ₩29,118 | ₩28,865 | ₩29,118 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,958 | ₩29,092 | ₩28,891 | ₩29,078 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,891 | ₩29,065 | ₩28,891 | ₩29,065 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,025 | ₩29,065 | ₩28,851 | ₩28,958 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,905 | ₩29,118 | ₩28,198 | ₩29,052 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,105 | ₩29,118 | ₩28,985 | ₩29,118 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,132 | ₩29,145 | ₩28,945 | ₩29,078 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,905 | ₩29,092 | ₩28,905 | ₩29,065 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,038 | ₩29,118 | ₩28,958 | ₩29,012 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,158 | ₩29,158 | ₩29,078 | ₩29,105 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,025 | ₩29,145 | ₩29,025 | ₩29,105 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,025 | ₩29,172 | ₩29,025 | ₩29,158 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,078 | ₩29,172 | ₩29,025 | ₩29,158 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,052 | ₩29,145 | ₩28,958 | ₩29,145 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,865 | ₩29,052 | ₩28,638 | ₩29,038 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,065 | ₩29,118 | ₩28,905 | ₩28,998 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,972 | ₩29,025 | ₩28,865 | ₩28,932 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,025 | ₩29,025 | ₩28,891 | ₩28,945 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,825 | ₩29,212 | ₩28,825 | ₩29,212 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,597 | ₩27,997 | ₩27,490 | ₩27,811 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,317 | ₩27,677 | ₩27,303 | ₩27,677 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,357 | ₩27,517 | ₩27,250 | ₩27,370 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,370 | ₩27,490 | ₩27,370 | ₩27,450 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,357 | ₩27,530 | ₩27,357 | ₩27,490 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,303 | ₩27,424 | ₩27,197 | ₩27,397 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,410 | ₩27,410 | ₩27,130 | ₩27,210 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,424 | ₩27,424 | ₩27,170 | ₩27,370 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,183 | ₩27,397 | ₩27,050 | ₩27,384 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,970 | ₩27,197 | ₩26,956 | ₩27,183 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,170 | ₩27,170 | ₩26,956 | ₩27,090 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,223 | ₩27,410 | ₩27,130 | ₩27,170 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,037 | ₩27,263 | ₩26,970 | ₩27,210 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,343 | ₩27,424 | ₩27,023 | ₩27,063 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,437 | ₩27,530 | ₩27,157 | ₩27,330 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,370 | ₩27,490 | ₩27,023 | ₩27,210 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,317 | ₩27,610 | ₩27,290 | ₩27,610 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,490 | ₩27,490 | ₩27,290 | ₩27,424 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,143 | ₩27,517 | ₩27,143 | ₩27,437 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,237 | ₩27,437 | ₩27,023 | ₩27,263 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,290 | ₩27,477 | ₩27,237 | ₩27,477 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,143 | ₩27,290 | ₩27,143 | ₩27,290 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,437 | ₩27,490 | ₩27,130 | ₩27,290 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,370 | ₩27,437 | ₩27,157 | ₩27,357 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,397 | ₩27,597 | ₩27,384 | ₩27,490 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,317 | ₩27,664 | ₩27,317 | ₩27,610 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,223 | ₩27,557 | ₩27,117 | ₩27,317 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,290 | ₩27,357 | ₩27,090 | ₩27,223 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,943 | ₩27,343 | ₩26,690 | ₩27,330 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,796 | ₩26,956 | ₩26,596 | ₩26,890 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,783 | ₩26,903 | ₩26,449 | ₩26,596 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,956 | ₩27,037 | ₩26,783 | ₩26,970 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,556 | ₩27,023 | ₩26,556 | ₩26,930 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,716 | ₩26,850 | ₩26,556 | ₩26,690 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,383 | ₩26,810 | ₩26,343 | ₩26,596 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,476 | ₩26,823 | ₩26,169 | ₩26,263 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,449 | ₩26,810 | ₩26,423 | ₩26,623 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,783 | ₩26,783 | ₩26,383 | ₩26,423 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,556 | ₩26,690 | ₩26,343 | ₩26,690 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,903 | ₩26,903 | ₩26,529 | ₩26,690 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,210 | ₩27,223 | ₩26,823 | ₩27,023 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,570 | ₩27,570 | ₩27,090 | ₩27,290 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,570 | ₩27,797 | ₩27,504 | ₩27,744 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,704 | ₩27,704 | ₩27,530 | ₩27,664 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,624 | ₩27,811 | ₩27,584 | ₩27,704 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,624 | ₩27,744 | ₩27,530 | ₩27,744 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,624 | ₩27,811 | ₩27,424 | ₩27,624 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,717 | ₩27,877 | ₩27,597 | ₩27,797 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,584 | ₩28,024 | ₩27,490 | ₩27,864 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,757 | ₩28,024 | ₩27,303 | ₩27,837 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,851 | ₩27,904 | ₩27,530 | ₩27,637 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,637 | ₩28,024 | ₩27,117 | ₩27,584 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,077 | ₩27,557 | ₩27,077 | ₩27,530 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,757 | ₩27,771 | ₩26,997 | ₩27,183 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,797 | ₩27,957 | ₩27,744 | ₩27,851 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,837 | ₩28,037 | ₩27,477 | ₩27,944 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,198 | ₩28,198 | ₩27,690 | ₩27,690 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,171 | ₩28,251 | ₩28,024 | ₩28,184 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,304 | ₩28,371 | ₩28,158 | ₩28,291 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,585 | ₩28,585 | ₩28,211 | ₩28,304 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,625 | ₩28,825 | ₩28,171 | ₩28,424 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,558 | ₩29,105 | ₩28,451 | ₩28,811 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,291 | ₩28,718 | ₩28,117 | ₩28,705 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,585 | ₩28,825 | ₩28,358 | ₩28,451 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,745 | ₩29,038 | ₩28,491 | ₩28,585 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,825 | ₩28,945 | ₩28,798 | ₩28,838 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,825 | ₩29,465 | ₩28,825 | ₩29,038 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩28,985 | ₩28,985 | ₩28,691 | ₩28,905 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,811 | ₩29,012 | ₩28,625 | ₩28,972 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,291 | ₩29,198 | ₩28,291 | ₩28,825 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,024 | ₩28,451 | ₩28,024 | ₩28,411 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,771 | ₩28,024 | ₩27,771 | ₩27,917 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,931 | ₩28,024 | ₩27,704 | ₩27,717 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,158 | ₩28,158 | ₩27,891 | ₩27,971 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,358 | ₩28,358 | ₩27,464 | ₩28,091 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,158 | ₩28,611 | ₩28,051 | ₩28,251 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,891 | ₩28,291 | ₩27,757 | ₩28,037 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,024 | ₩28,024 | ₩27,517 | ₩28,024 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,131 | ₩28,144 | ₩27,704 | ₩28,024 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,077 | ₩28,198 | ₩28,024 | ₩28,077 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,278 | ₩28,278 | ₩27,957 | ₩28,091 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,024 | ₩28,144 | ₩27,944 | ₩28,131 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,317 | ₩28,024 | ₩27,317 | ₩27,971 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,223 | ₩27,824 | ₩27,143 | ₩27,610 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,037 | ₩27,130 | ₩26,930 | ₩27,010 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,956 | ₩27,010 | ₩26,836 | ₩26,930 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,863 | ₩26,903 | ₩26,650 | ₩26,823 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,236 | ₩26,850 | ₩26,236 | ₩26,783 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,022 | ₩26,276 | ₩25,996 | ₩26,249 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,129 | ₩26,129 | ₩25,916 | ₩26,022 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,969 | ₩26,156 | ₩25,956 | ₩26,129 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,836 | ₩26,076 | ₩25,836 | ₩26,062 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,702 | ₩26,076 | ₩25,622 | ₩25,916 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,689 | ₩25,689 | ₩25,435 | ₩25,542 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,782 | ₩25,849 | ₩25,662 | ₩25,702 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,662 | ₩25,916 | ₩25,662 | ₩25,876 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,662 | ₩26,276 | ₩25,662 | ₩25,769 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,022 | ₩26,356 | ₩25,502 | ₩25,622 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,209 | ₩26,356 | ₩26,156 | ₩26,223 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,423 | ₩26,650 | ₩26,129 | ₩26,383 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,449 | ₩26,623 | ₩26,369 | ₩26,529 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,383 | ₩26,810 | ₩26,383 | ₩26,650 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,476 | ₩26,583 | ₩26,276 | ₩26,556 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,409 | ₩26,489 | ₩26,303 | ₩26,476 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,303 | ₩26,396 | ₩26,036 | ₩26,343 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,142 | ₩26,383 | ₩26,142 | ₩26,329 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,303 | ₩26,423 | ₩26,196 | ₩26,196 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,289 | ₩26,396 | ₩26,263 | ₩26,303 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,303 | ₩26,476 | ₩26,116 | ₩26,409 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,303 | ₩26,556 | ₩26,249 | ₩26,289 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,543 | ₩26,543 | ₩26,329 | ₩26,329 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,583 | ₩26,636 | ₩26,489 | ₩26,543 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,623 | ₩26,623 | ₩26,436 | ₩26,583 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,676 | ₩26,676 | ₩26,409 | ₩26,623 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,663 | ₩26,703 | ₩26,516 | ₩26,610 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,423 | ₩26,956 | ₩26,423 | ₩26,756 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,156 | ₩26,556 | ₩26,102 | ₩26,516 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,169 | ₩26,409 | ₩25,956 | ₩26,249 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,156 | ₩26,556 | ₩26,089 | ₩26,489 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,903 | ₩27,157 | ₩26,276 | ₩26,276 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,170 | ₩27,223 | ₩26,970 | ₩27,103 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,250 | ₩27,384 | ₩27,037 | ₩27,170 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,290 | ₩27,357 | ₩27,103 | ₩27,303 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,490 | ₩27,584 | ₩27,237 | ₩27,357 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,357 | ₩27,584 | ₩27,357 | ₩27,490 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,824 | ₩28,104 | ₩27,824 | ₩27,931 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,650 | ₩28,037 | ₩27,624 | ₩27,971 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,357 | ₩27,690 | ₩27,357 | ₩27,450 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,263 | ₩27,637 | ₩27,263 | ₩27,464 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,397 | ₩27,437 | ₩27,157 | ₩27,237 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,290 | ₩27,490 | ₩27,197 | ₩27,397 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,223 | ₩27,530 | ₩27,223 | ₩27,290 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,223 | ₩27,223 | ₩27,157 | ₩27,223 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩26,983 | ₩27,223 | ₩26,983 | ₩27,170 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,143 | ₩27,263 | ₩26,983 | ₩27,130 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,330 | ₩27,330 | ₩27,117 | ₩27,210 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,157 | ₩27,410 | ₩27,157 | ₩27,330 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,410 | ₩27,410 | ₩27,143 | ₩27,397 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,464 | ₩27,464 | ₩27,037 | ₩27,303 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,290 | ₩27,437 | ₩27,277 | ₩27,357 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,343 | ₩27,490 | ₩27,277 | ₩27,277 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,424 | ₩27,584 | ₩27,290 | ₩27,330 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,397 | ₩27,717 | ₩27,317 | ₩27,424 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,584 | ₩27,584 | ₩27,464 | ₩27,464 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,464 | ₩27,610 | ₩27,370 | ₩27,464 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,197 | ₩27,490 | ₩27,197 | ₩27,464 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,357 | ₩27,530 | ₩27,183 | ₩27,197 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,690 | ₩27,717 | ₩27,370 | ₩27,544 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,824 | ₩27,877 | ₩27,637 | ₩27,690 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,917 | ₩27,917 | ₩27,544 | ₩27,717 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩27,997 | ₩27,997 | ₩27,757 | ₩27,811 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,690 | ₩28,104 | ₩27,437 | ₩27,997 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,437 | ₩27,690 | ₩27,437 | ₩27,610 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,490 | ₩27,637 | ₩27,330 | ₩27,490 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,437 | ₩27,597 | ₩27,317 | ₩27,424 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,664 | ₩27,664 | ₩27,303 | ₩27,424 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,677 | ₩27,864 | ₩27,477 | ₩27,530 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,384 | ₩27,690 | ₩27,277 | ₩27,584 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,278 | ₩29,345 | ₩27,063 | ₩27,210 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,798 | ₩29,092 | ₩28,478 | ₩28,945 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,638 | ₩28,638 | ₩28,158 | ₩28,478 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,837 | ₩28,131 | ₩27,837 | ₩27,984 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,771 | ₩27,904 | ₩27,717 | ₩27,837 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,664 | ₩27,690 | ₩27,063 | ₩27,610 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,944 | ₩28,037 | ₩27,490 | ₩27,490 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,011 | ₩28,171 | ₩27,904 | ₩28,104 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩27,984 | ₩28,131 | ₩27,984 | ₩28,024 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,224 | ₩28,224 | ₩27,837 | ₩28,131 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,944 | ₩28,158 | ₩27,771 | ₩27,931 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,957 | ₩28,104 | ₩27,851 | ₩28,091 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,064 | ₩28,077 | ₩27,757 | ₩27,824 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,637 | ₩28,131 | ₩27,637 | ₩28,091 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,530 | ₩27,637 | ₩27,477 | ₩27,637 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,597 | ₩27,664 | ₩27,397 | ₩27,557 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,637 | ₩27,637 | ₩27,477 | ₩27,610 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,584 | ₩27,610 | ₩27,303 | ₩27,477 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,384 | ₩27,624 | ₩27,370 | ₩27,397 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,010 | ₩27,330 | ₩26,836 | ₩27,317 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,010 | ₩27,090 | ₩26,730 | ₩27,023 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,636 | ₩26,890 | ₩26,636 | ₩26,890 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,690 | ₩26,956 | ₩26,329 | ₩26,636 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,449 | ₩26,956 | ₩26,436 | ₩26,703 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,503 | ₩26,756 | ₩26,316 | ₩26,636 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,423 | ₩26,823 | ₩26,316 | ₩26,703 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,143 | ₩27,170 | ₩26,423 | ₩26,463 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,396 | ₩26,396 | ₩25,755 | ₩25,956 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,196 | ₩26,196 | ₩25,862 | ₩25,916 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,356 | ₩26,356 | ₩25,982 | ₩26,102 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,369 | ₩26,449 | ₩26,089 | ₩26,089 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,142 | ₩26,423 | ₩26,022 | ₩26,329 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,356 | ₩26,503 | ₩26,289 | ₩26,436 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,369 | ₩26,516 | ₩26,369 | ₩26,516 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩25,982 | ₩26,356 | ₩25,982 | ₩26,356 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,795 | ₩26,196 | ₩25,795 | ₩26,196 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,689 | ₩25,942 | ₩25,355 | ₩25,916 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,609 | ₩25,902 | ₩25,555 | ₩25,849 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,395 | ₩25,689 | ₩25,315 | ₩25,609 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,208 | ₩25,409 | ₩25,195 | ₩25,409 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,355 | ₩25,382 | ₩24,968 | ₩25,315 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,422 | ₩25,462 | ₩25,155 | ₩25,262 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,822 | ₩25,916 | ₩25,355 | ₩25,355 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,769 | ₩25,889 | ₩25,542 | ₩25,862 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,929 | ₩25,929 | ₩25,622 | ₩25,769 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,889 | ₩25,956 | ₩25,675 | ₩25,809 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,729 | ₩25,889 | ₩25,622 | ₩25,755 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,262 | ₩25,755 | ₩25,262 | ₩25,729 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,075 | ₩25,582 | ₩24,941 | ₩25,368 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,088 | ₩25,342 | ₩24,888 | ₩24,981 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,955 | ₩25,248 | ₩24,755 | ₩24,981 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,182 | ₩25,489 | ₩24,688 | ₩24,955 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,795 | ₩26,022 | ₩25,035 | ₩25,168 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,236 | ₩26,343 | ₩25,769 | ₩25,795 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,022 | ₩26,249 | ₩25,889 | ₩26,223 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,102 | ₩26,289 | ₩25,982 | ₩26,289 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,156 | ₩26,303 | ₩25,916 | ₩26,062 | -0.36% | 9.1천 |
|---|