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 | ₩27,843 | ₩28,230 | ₩27,843 | ₩28,177 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,843 | ₩28,043 | ₩27,669 | ₩27,869 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,896 | ₩28,270 | ₩27,562 | ₩27,829 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,203 | ₩28,203 | ₩27,829 | ₩28,136 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,776 | ₩28,257 | ₩27,669 | ₩28,083 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,803 | ₩28,016 | ₩27,455 | ₩27,602 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,988 | ₩27,856 | ₩26,988 | ₩27,803 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,656 | ₩27,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,268 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,749 | ₩28,417 | ₩27,402 | ₩27,656 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,869 | ₩27,869 | ₩27,375 | ₩27,709 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,337 | ₩28,350 | ₩27,576 | ₩27,749 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,177 | ₩28,457 | ₩28,177 | ₩28,177 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,990 | ₩28,297 | ₩27,789 | ₩28,243 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,177 | ₩28,203 | ₩28,016 | ₩28,190 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,083 | ₩28,377 | ₩27,923 | ₩28,110 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,323 | ₩28,470 | ₩27,829 | ₩27,923 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,165 | ₩29,165 | ₩28,457 | ₩28,791 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,031 | ₩29,138 | ₩28,884 | ₩29,138 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,978 | ₩29,111 | ₩28,911 | ₩29,098 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,911 | ₩29,085 | ₩28,911 | ₩29,085 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,045 | ₩29,085 | ₩28,871 | ₩28,978 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,924 | ₩29,138 | ₩28,217 | ₩29,071 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,125 | ₩29,138 | ₩29,004 | ₩29,138 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,151 | ₩29,165 | ₩28,964 | ₩29,098 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,924 | ₩29,111 | ₩28,924 | ₩29,085 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,058 | ₩29,138 | ₩28,978 | ₩29,031 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,178 | ₩29,178 | ₩29,098 | ₩29,125 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,045 | ₩29,165 | ₩29,045 | ₩29,125 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,045 | ₩29,191 | ₩29,045 | ₩29,178 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,098 | ₩29,191 | ₩29,045 | ₩29,178 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,071 | ₩29,165 | ₩28,978 | ₩29,165 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,884 | ₩29,071 | ₩28,657 | ₩29,058 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,085 | ₩29,138 | ₩28,924 | ₩29,018 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,991 | ₩29,045 | ₩28,884 | ₩28,951 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,045 | ₩29,045 | ₩28,911 | ₩28,964 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,844 | ₩29,231 | ₩28,844 | ₩29,231 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,616 | ₩28,016 | ₩27,509 | ₩27,829 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,335 | ₩27,696 | ₩27,322 | ₩27,696 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,375 | ₩27,536 | ₩27,268 | ₩27,389 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,389 | ₩27,509 | ₩27,389 | ₩27,469 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,375 | ₩27,549 | ₩27,375 | ₩27,509 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,322 | ₩27,442 | ₩27,215 | ₩27,415 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,429 | ₩27,429 | ₩27,148 | ₩27,228 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,442 | ₩27,442 | ₩27,188 | ₩27,389 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,202 | ₩27,415 | ₩27,068 | ₩27,402 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,988 | ₩27,215 | ₩26,975 | ₩27,202 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,188 | ₩27,188 | ₩26,975 | ₩27,108 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,242 | ₩27,429 | ₩27,148 | ₩27,188 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,055 | ₩27,282 | ₩26,988 | ₩27,228 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,362 | ₩27,442 | ₩27,041 | ₩27,082 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,455 | ₩27,549 | ₩27,175 | ₩27,349 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,389 | ₩27,509 | ₩27,041 | ₩27,228 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,335 | ₩27,629 | ₩27,309 | ₩27,629 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,509 | ₩27,509 | ₩27,309 | ₩27,442 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,162 | ₩27,536 | ₩27,162 | ₩27,455 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,255 | ₩27,455 | ₩27,041 | ₩27,282 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,309 | ₩27,495 | ₩27,255 | ₩27,495 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,162 | ₩27,309 | ₩27,162 | ₩27,309 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,455 | ₩27,509 | ₩27,148 | ₩27,309 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,389 | ₩27,455 | ₩27,175 | ₩27,375 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,415 | ₩27,616 | ₩27,402 | ₩27,509 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,335 | ₩27,682 | ₩27,335 | ₩27,629 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,242 | ₩27,576 | ₩27,135 | ₩27,335 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,309 | ₩27,375 | ₩27,108 | ₩27,242 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,961 | ₩27,362 | ₩26,708 | ₩27,349 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,814 | ₩26,975 | ₩26,614 | ₩26,908 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,801 | ₩26,921 | ₩26,467 | ₩26,614 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,975 | ₩27,055 | ₩26,801 | ₩26,988 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,574 | ₩27,041 | ₩26,574 | ₩26,948 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,734 | ₩26,868 | ₩26,574 | ₩26,708 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,400 | ₩26,828 | ₩26,360 | ₩26,614 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,494 | ₩26,841 | ₩26,187 | ₩26,280 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,467 | ₩26,828 | ₩26,441 | ₩26,641 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,801 | ₩26,801 | ₩26,400 | ₩26,441 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,574 | ₩26,708 | ₩26,360 | ₩26,708 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,921 | ₩26,921 | ₩26,547 | ₩26,708 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,228 | ₩27,242 | ₩26,841 | ₩27,041 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,589 | ₩27,589 | ₩27,108 | ₩27,309 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,589 | ₩27,816 | ₩27,522 | ₩27,763 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,722 | ₩27,722 | ₩27,549 | ₩27,682 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,642 | ₩27,829 | ₩27,602 | ₩27,722 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,642 | ₩27,763 | ₩27,549 | ₩27,763 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,642 | ₩27,829 | ₩27,442 | ₩27,642 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,736 | ₩27,896 | ₩27,616 | ₩27,816 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,602 | ₩28,043 | ₩27,509 | ₩27,883 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,776 | ₩28,043 | ₩27,322 | ₩27,856 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,869 | ₩27,923 | ₩27,549 | ₩27,656 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,656 | ₩28,043 | ₩27,135 | ₩27,602 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,095 | ₩27,576 | ₩27,095 | ₩27,549 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,776 | ₩27,789 | ₩27,015 | ₩27,202 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,816 | ₩27,976 | ₩27,763 | ₩27,869 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,856 | ₩28,056 | ₩27,495 | ₩27,963 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,217 | ₩28,217 | ₩27,709 | ₩27,709 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,190 | ₩28,270 | ₩28,043 | ₩28,203 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,323 | ₩28,390 | ₩28,177 | ₩28,310 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,604 | ₩28,604 | ₩28,230 | ₩28,323 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,644 | ₩28,844 | ₩28,190 | ₩28,444 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,577 | ₩29,125 | ₩28,470 | ₩28,831 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,310 | ₩28,737 | ₩28,136 | ₩28,724 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,604 | ₩28,844 | ₩28,377 | ₩28,470 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,764 | ₩29,058 | ₩28,510 | ₩28,604 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,844 | ₩28,964 | ₩28,818 | ₩28,858 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,844 | ₩29,485 | ₩28,844 | ₩29,058 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩29,004 | ₩29,004 | ₩28,711 | ₩28,924 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,831 | ₩29,031 | ₩28,644 | ₩28,991 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,310 | ₩29,218 | ₩28,310 | ₩28,844 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,043 | ₩28,470 | ₩28,043 | ₩28,430 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,789 | ₩28,043 | ₩27,789 | ₩27,936 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,950 | ₩28,043 | ₩27,722 | ₩27,736 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,177 | ₩28,177 | ₩27,909 | ₩27,990 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,377 | ₩28,377 | ₩27,482 | ₩28,110 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,177 | ₩28,631 | ₩28,070 | ₩28,270 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,909 | ₩28,310 | ₩27,776 | ₩28,056 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,043 | ₩28,043 | ₩27,536 | ₩28,043 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,150 | ₩28,163 | ₩27,722 | ₩28,043 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,096 | ₩28,217 | ₩28,043 | ₩28,096 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,297 | ₩28,297 | ₩27,976 | ₩28,110 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,043 | ₩28,163 | ₩27,963 | ₩28,150 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,335 | ₩28,043 | ₩27,335 | ₩27,990 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,242 | ₩27,843 | ₩27,162 | ₩27,629 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,055 | ₩27,148 | ₩26,948 | ₩27,028 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,975 | ₩27,028 | ₩26,854 | ₩26,948 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,881 | ₩26,921 | ₩26,668 | ₩26,841 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,254 | ₩26,868 | ₩26,254 | ₩26,801 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,040 | ₩26,294 | ₩26,013 | ₩26,267 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,147 | ₩26,147 | ₩25,933 | ₩26,040 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,986 | ₩26,173 | ₩25,973 | ₩26,147 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,853 | ₩26,093 | ₩25,853 | ₩26,080 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,719 | ₩26,093 | ₩25,639 | ₩25,933 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,706 | ₩25,706 | ₩25,452 | ₩25,559 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,800 | ₩25,866 | ₩25,679 | ₩25,719 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,679 | ₩25,933 | ₩25,679 | ₩25,893 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,679 | ₩26,294 | ₩25,679 | ₩25,786 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,040 | ₩26,374 | ₩25,519 | ₩25,639 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,227 | ₩26,374 | ₩26,173 | ₩26,240 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,441 | ₩26,668 | ₩26,147 | ₩26,400 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,467 | ₩26,641 | ₩26,387 | ₩26,547 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,400 | ₩26,828 | ₩26,400 | ₩26,668 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,494 | ₩26,601 | ₩26,294 | ₩26,574 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,427 | ₩26,507 | ₩26,320 | ₩26,494 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,320 | ₩26,414 | ₩26,053 | ₩26,360 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,160 | ₩26,400 | ₩26,160 | ₩26,347 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,320 | ₩26,441 | ₩26,214 | ₩26,214 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,307 | ₩26,414 | ₩26,280 | ₩26,320 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,320 | ₩26,494 | ₩26,133 | ₩26,427 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,320 | ₩26,574 | ₩26,267 | ₩26,307 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,561 | ₩26,561 | ₩26,347 | ₩26,347 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,601 | ₩26,654 | ₩26,507 | ₩26,561 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,641 | ₩26,641 | ₩26,454 | ₩26,601 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,694 | ₩26,694 | ₩26,427 | ₩26,641 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,681 | ₩26,721 | ₩26,534 | ₩26,627 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,441 | ₩26,975 | ₩26,441 | ₩26,774 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,173 | ₩26,574 | ₩26,120 | ₩26,534 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,187 | ₩26,427 | ₩25,973 | ₩26,267 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,173 | ₩26,574 | ₩26,107 | ₩26,507 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,921 | ₩27,175 | ₩26,294 | ₩26,294 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,188 | ₩27,242 | ₩26,988 | ₩27,122 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,268 | ₩27,402 | ₩27,055 | ₩27,188 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,309 | ₩27,375 | ₩27,122 | ₩27,322 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,509 | ₩27,602 | ₩27,255 | ₩27,375 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,375 | ₩27,602 | ₩27,375 | ₩27,509 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,843 | ₩28,123 | ₩27,843 | ₩27,950 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,669 | ₩28,056 | ₩27,642 | ₩27,990 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,375 | ₩27,709 | ₩27,375 | ₩27,469 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,282 | ₩27,656 | ₩27,282 | ₩27,482 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,415 | ₩27,455 | ₩27,175 | ₩27,255 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,309 | ₩27,509 | ₩27,215 | ₩27,415 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,242 | ₩27,549 | ₩27,242 | ₩27,309 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,242 | ₩27,242 | ₩27,175 | ₩27,242 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩27,001 | ₩27,242 | ₩27,001 | ₩27,188 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,162 | ₩27,282 | ₩27,001 | ₩27,148 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,349 | ₩27,349 | ₩27,135 | ₩27,228 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,175 | ₩27,429 | ₩27,175 | ₩27,349 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,429 | ₩27,429 | ₩27,162 | ₩27,415 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,482 | ₩27,482 | ₩27,055 | ₩27,322 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,309 | ₩27,455 | ₩27,295 | ₩27,375 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,362 | ₩27,509 | ₩27,295 | ₩27,295 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,442 | ₩27,602 | ₩27,309 | ₩27,349 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,415 | ₩27,736 | ₩27,335 | ₩27,442 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,602 | ₩27,602 | ₩27,482 | ₩27,482 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,482 | ₩27,629 | ₩27,389 | ₩27,482 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,215 | ₩27,509 | ₩27,215 | ₩27,482 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,375 | ₩27,549 | ₩27,202 | ₩27,215 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,709 | ₩27,736 | ₩27,389 | ₩27,562 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,843 | ₩27,896 | ₩27,656 | ₩27,709 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,936 | ₩27,936 | ₩27,562 | ₩27,736 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩28,016 | ₩28,016 | ₩27,776 | ₩27,829 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,709 | ₩28,123 | ₩27,455 | ₩28,016 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,455 | ₩27,709 | ₩27,455 | ₩27,629 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,509 | ₩27,656 | ₩27,349 | ₩27,509 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,455 | ₩27,616 | ₩27,335 | ₩27,442 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,682 | ₩27,682 | ₩27,322 | ₩27,442 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,696 | ₩27,883 | ₩27,495 | ₩27,549 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,402 | ₩27,709 | ₩27,295 | ₩27,602 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,298 | ₩29,365 | ₩27,082 | ₩27,228 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,818 | ₩29,111 | ₩28,497 | ₩28,964 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,657 | ₩28,657 | ₩28,177 | ₩28,497 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,856 | ₩28,150 | ₩27,856 | ₩28,003 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,789 | ₩27,923 | ₩27,736 | ₩27,856 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,682 | ₩27,709 | ₩27,082 | ₩27,629 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,963 | ₩28,056 | ₩27,509 | ₩27,509 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,030 | ₩28,190 | ₩27,923 | ₩28,123 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩28,003 | ₩28,150 | ₩28,003 | ₩28,043 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,243 | ₩28,243 | ₩27,856 | ₩28,150 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,963 | ₩28,177 | ₩27,789 | ₩27,950 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,976 | ₩28,123 | ₩27,869 | ₩28,110 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,083 | ₩28,096 | ₩27,776 | ₩27,843 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,656 | ₩28,150 | ₩27,656 | ₩28,110 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,549 | ₩27,656 | ₩27,495 | ₩27,656 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,616 | ₩27,682 | ₩27,415 | ₩27,576 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,656 | ₩27,656 | ₩27,495 | ₩27,629 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,602 | ₩27,629 | ₩27,322 | ₩27,495 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,402 | ₩27,642 | ₩27,389 | ₩27,415 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,028 | ₩27,349 | ₩26,854 | ₩27,335 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,028 | ₩27,108 | ₩26,748 | ₩27,041 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,654 | ₩26,908 | ₩26,654 | ₩26,908 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,708 | ₩26,975 | ₩26,347 | ₩26,654 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,467 | ₩26,975 | ₩26,454 | ₩26,721 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,521 | ₩26,774 | ₩26,334 | ₩26,654 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,441 | ₩26,841 | ₩26,334 | ₩26,721 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,162 | ₩27,188 | ₩26,441 | ₩26,481 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,414 | ₩26,414 | ₩25,773 | ₩25,973 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,214 | ₩26,214 | ₩25,880 | ₩25,933 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,374 | ₩26,374 | ₩26,000 | ₩26,120 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,387 | ₩26,467 | ₩26,107 | ₩26,107 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,160 | ₩26,441 | ₩26,040 | ₩26,347 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,374 | ₩26,521 | ₩26,307 | ₩26,454 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,387 | ₩26,534 | ₩26,387 | ₩26,534 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩26,000 | ₩26,374 | ₩26,000 | ₩26,374 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,813 | ₩26,214 | ₩25,813 | ₩26,214 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,706 | ₩25,960 | ₩25,372 | ₩25,933 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,626 | ₩25,920 | ₩25,573 | ₩25,866 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,412 | ₩25,706 | ₩25,332 | ₩25,626 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,225 | ₩25,426 | ₩25,212 | ₩25,426 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,372 | ₩25,399 | ₩24,985 | ₩25,332 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,439 | ₩25,479 | ₩25,172 | ₩25,279 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,840 | ₩25,933 | ₩25,372 | ₩25,372 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,786 | ₩25,906 | ₩25,559 | ₩25,880 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,946 | ₩25,946 | ₩25,639 | ₩25,786 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,906 | ₩25,973 | ₩25,693 | ₩25,826 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,746 | ₩25,906 | ₩25,639 | ₩25,773 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,279 | ₩25,773 | ₩25,279 | ₩25,746 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,092 | ₩25,599 | ₩24,958 | ₩25,386 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,105 | ₩25,359 | ₩24,905 | ₩24,998 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,972 | ₩25,265 | ₩24,771 | ₩24,998 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,199 | ₩25,506 | ₩24,705 | ₩24,972 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,813 | ₩26,040 | ₩25,052 | ₩25,185 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,254 | ₩26,360 | ₩25,786 | ₩25,813 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,040 | ₩26,267 | ₩25,906 | ₩26,240 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,120 | ₩26,307 | ₩26,000 | ₩26,307 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,173 | ₩26,320 | ₩25,933 | ₩26,080 | -0.36% | 9.1천 |
|---|