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 | ₩27,828 | ₩28,215 | ₩27,828 | ₩28,162 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,828 | ₩28,028 | ₩27,655 | ₩27,855 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,881 | ₩28,255 | ₩27,548 | ₩27,815 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,188 | ₩28,188 | ₩27,815 | ₩28,122 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,761 | ₩28,242 | ₩27,655 | ₩28,068 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,788 | ₩28,002 | ₩27,441 | ₩27,588 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,974 | ₩27,841 | ₩26,974 | ₩27,788 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,641 | ₩27,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,254 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,735 | ₩28,402 | ₩27,388 | ₩27,641 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,855 | ₩27,855 | ₩27,361 | ₩27,695 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,322 | ₩28,335 | ₩27,561 | ₩27,735 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,162 | ₩28,442 | ₩28,162 | ₩28,162 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,975 | ₩28,282 | ₩27,775 | ₩28,228 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,162 | ₩28,188 | ₩28,002 | ₩28,175 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,068 | ₩28,362 | ₩27,908 | ₩28,095 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,309 | ₩28,455 | ₩27,815 | ₩27,908 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,149 | ₩29,149 | ₩28,442 | ₩28,776 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,016 | ₩29,123 | ₩28,869 | ₩29,123 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,963 | ₩29,096 | ₩28,896 | ₩29,083 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,896 | ₩29,069 | ₩28,896 | ₩29,069 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,029 | ₩29,069 | ₩28,856 | ₩28,963 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,909 | ₩29,123 | ₩28,202 | ₩29,056 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,109 | ₩29,123 | ₩28,989 | ₩29,123 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,136 | ₩29,149 | ₩28,949 | ₩29,083 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,909 | ₩29,096 | ₩28,909 | ₩29,069 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,043 | ₩29,123 | ₩28,963 | ₩29,016 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,163 | ₩29,163 | ₩29,083 | ₩29,109 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,029 | ₩29,149 | ₩29,029 | ₩29,109 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,029 | ₩29,176 | ₩29,029 | ₩29,163 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,083 | ₩29,176 | ₩29,029 | ₩29,163 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,056 | ₩29,149 | ₩28,963 | ₩29,149 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,869 | ₩29,056 | ₩28,642 | ₩29,043 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,069 | ₩29,123 | ₩28,909 | ₩29,003 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,976 | ₩29,029 | ₩28,869 | ₩28,936 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,029 | ₩29,029 | ₩28,896 | ₩28,949 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,829 | ₩29,216 | ₩28,829 | ₩29,216 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,601 | ₩28,002 | ₩27,494 | ₩27,815 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,321 | ₩27,681 | ₩27,308 | ₩27,681 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,361 | ₩27,521 | ₩27,254 | ₩27,374 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,374 | ₩27,494 | ₩27,374 | ₩27,454 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,361 | ₩27,534 | ₩27,361 | ₩27,494 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,308 | ₩27,428 | ₩27,201 | ₩27,401 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,414 | ₩27,414 | ₩27,134 | ₩27,214 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,428 | ₩27,428 | ₩27,174 | ₩27,374 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,187 | ₩27,401 | ₩27,054 | ₩27,388 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,974 | ₩27,201 | ₩26,961 | ₩27,187 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,174 | ₩27,174 | ₩26,961 | ₩27,094 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,227 | ₩27,414 | ₩27,134 | ₩27,174 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,041 | ₩27,268 | ₩26,974 | ₩27,214 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,348 | ₩27,428 | ₩27,027 | ₩27,067 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,441 | ₩27,534 | ₩27,161 | ₩27,334 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,374 | ₩27,494 | ₩27,027 | ₩27,214 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,321 | ₩27,615 | ₩27,294 | ₩27,615 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,494 | ₩27,494 | ₩27,294 | ₩27,428 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,147 | ₩27,521 | ₩27,147 | ₩27,441 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,241 | ₩27,441 | ₩27,027 | ₩27,268 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,294 | ₩27,481 | ₩27,241 | ₩27,481 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,147 | ₩27,294 | ₩27,147 | ₩27,294 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,441 | ₩27,494 | ₩27,134 | ₩27,294 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,374 | ₩27,441 | ₩27,161 | ₩27,361 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,401 | ₩27,601 | ₩27,388 | ₩27,494 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,321 | ₩27,668 | ₩27,321 | ₩27,615 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,227 | ₩27,561 | ₩27,121 | ₩27,321 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,294 | ₩27,361 | ₩27,094 | ₩27,227 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,947 | ₩27,348 | ₩26,694 | ₩27,334 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,800 | ₩26,961 | ₩26,600 | ₩26,894 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,787 | ₩26,907 | ₩26,453 | ₩26,600 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,961 | ₩27,041 | ₩26,787 | ₩26,974 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,560 | ₩27,027 | ₩26,560 | ₩26,934 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,720 | ₩26,854 | ₩26,560 | ₩26,694 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,387 | ₩26,814 | ₩26,347 | ₩26,600 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,480 | ₩26,827 | ₩26,173 | ₩26,267 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,453 | ₩26,814 | ₩26,427 | ₩26,627 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,787 | ₩26,787 | ₩26,387 | ₩26,427 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,560 | ₩26,694 | ₩26,347 | ₩26,694 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,907 | ₩26,907 | ₩26,533 | ₩26,694 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,214 | ₩27,227 | ₩26,827 | ₩27,027 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,574 | ₩27,574 | ₩27,094 | ₩27,294 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,574 | ₩27,801 | ₩27,508 | ₩27,748 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,708 | ₩27,708 | ₩27,534 | ₩27,668 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,628 | ₩27,815 | ₩27,588 | ₩27,708 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,628 | ₩27,748 | ₩27,534 | ₩27,748 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,628 | ₩27,815 | ₩27,428 | ₩27,628 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,721 | ₩27,881 | ₩27,601 | ₩27,801 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,588 | ₩28,028 | ₩27,494 | ₩27,868 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,761 | ₩28,028 | ₩27,308 | ₩27,841 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,855 | ₩27,908 | ₩27,534 | ₩27,641 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,641 | ₩28,028 | ₩27,121 | ₩27,588 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,081 | ₩27,561 | ₩27,081 | ₩27,534 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,761 | ₩27,775 | ₩27,001 | ₩27,187 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,801 | ₩27,962 | ₩27,748 | ₩27,855 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,841 | ₩28,042 | ₩27,481 | ₩27,948 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,202 | ₩28,202 | ₩27,695 | ₩27,695 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,175 | ₩28,255 | ₩28,028 | ₩28,188 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,309 | ₩28,375 | ₩28,162 | ₩28,295 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,589 | ₩28,589 | ₩28,215 | ₩28,309 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,629 | ₩28,829 | ₩28,175 | ₩28,429 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,562 | ₩29,109 | ₩28,455 | ₩28,816 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,295 | ₩28,722 | ₩28,122 | ₩28,709 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,589 | ₩28,829 | ₩28,362 | ₩28,455 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,749 | ₩29,043 | ₩28,495 | ₩28,589 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,829 | ₩28,949 | ₩28,802 | ₩28,842 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,829 | ₩29,470 | ₩28,829 | ₩29,043 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩28,989 | ₩28,989 | ₩28,696 | ₩28,909 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,816 | ₩29,016 | ₩28,629 | ₩28,976 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,295 | ₩29,203 | ₩28,295 | ₩28,829 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,028 | ₩28,455 | ₩28,028 | ₩28,415 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,775 | ₩28,028 | ₩27,775 | ₩27,922 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,935 | ₩28,028 | ₩27,708 | ₩27,721 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,162 | ₩28,162 | ₩27,895 | ₩27,975 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,362 | ₩28,362 | ₩27,468 | ₩28,095 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,162 | ₩28,616 | ₩28,055 | ₩28,255 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,895 | ₩28,295 | ₩27,761 | ₩28,042 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,028 | ₩28,028 | ₩27,521 | ₩28,028 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,135 | ₩28,148 | ₩27,708 | ₩28,028 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,082 | ₩28,202 | ₩28,028 | ₩28,082 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,282 | ₩28,282 | ₩27,962 | ₩28,095 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,028 | ₩28,148 | ₩27,948 | ₩28,135 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,321 | ₩28,028 | ₩27,321 | ₩27,975 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,227 | ₩27,828 | ₩27,147 | ₩27,615 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,041 | ₩27,134 | ₩26,934 | ₩27,014 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,961 | ₩27,014 | ₩26,840 | ₩26,934 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,867 | ₩26,907 | ₩26,654 | ₩26,827 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,240 | ₩26,854 | ₩26,240 | ₩26,787 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,026 | ₩26,280 | ₩26,000 | ₩26,253 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,133 | ₩26,133 | ₩25,919 | ₩26,026 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,973 | ₩26,160 | ₩25,960 | ₩26,133 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,839 | ₩26,080 | ₩25,839 | ₩26,066 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,706 | ₩26,080 | ₩25,626 | ₩25,919 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,693 | ₩25,693 | ₩25,439 | ₩25,546 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,786 | ₩25,853 | ₩25,666 | ₩25,706 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,666 | ₩25,919 | ₩25,666 | ₩25,879 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,666 | ₩26,280 | ₩25,666 | ₩25,773 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,026 | ₩26,360 | ₩25,506 | ₩25,626 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,213 | ₩26,360 | ₩26,160 | ₩26,226 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,427 | ₩26,654 | ₩26,133 | ₩26,387 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,453 | ₩26,627 | ₩26,373 | ₩26,533 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,387 | ₩26,814 | ₩26,387 | ₩26,654 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,480 | ₩26,587 | ₩26,280 | ₩26,560 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,413 | ₩26,493 | ₩26,307 | ₩26,480 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,307 | ₩26,400 | ₩26,040 | ₩26,347 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,146 | ₩26,387 | ₩26,146 | ₩26,333 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,307 | ₩26,427 | ₩26,200 | ₩26,200 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,293 | ₩26,400 | ₩26,267 | ₩26,307 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,307 | ₩26,480 | ₩26,120 | ₩26,413 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,307 | ₩26,560 | ₩26,253 | ₩26,293 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,547 | ₩26,547 | ₩26,333 | ₩26,333 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,587 | ₩26,640 | ₩26,493 | ₩26,547 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,627 | ₩26,627 | ₩26,440 | ₩26,587 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,680 | ₩26,680 | ₩26,413 | ₩26,627 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,667 | ₩26,707 | ₩26,520 | ₩26,614 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,427 | ₩26,961 | ₩26,427 | ₩26,760 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,160 | ₩26,560 | ₩26,106 | ₩26,520 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,173 | ₩26,413 | ₩25,960 | ₩26,253 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,160 | ₩26,560 | ₩26,093 | ₩26,493 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,907 | ₩27,161 | ₩26,280 | ₩26,280 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,174 | ₩27,227 | ₩26,974 | ₩27,107 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,254 | ₩27,388 | ₩27,041 | ₩27,174 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,294 | ₩27,361 | ₩27,107 | ₩27,308 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,494 | ₩27,588 | ₩27,241 | ₩27,361 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,361 | ₩27,588 | ₩27,361 | ₩27,494 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,828 | ₩28,108 | ₩27,828 | ₩27,935 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,655 | ₩28,042 | ₩27,628 | ₩27,975 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,361 | ₩27,695 | ₩27,361 | ₩27,454 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,268 | ₩27,641 | ₩27,268 | ₩27,468 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,401 | ₩27,441 | ₩27,161 | ₩27,241 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,294 | ₩27,494 | ₩27,201 | ₩27,401 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,227 | ₩27,534 | ₩27,227 | ₩27,294 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,227 | ₩27,227 | ₩27,161 | ₩27,227 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩26,987 | ₩27,227 | ₩26,987 | ₩27,174 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,147 | ₩27,268 | ₩26,987 | ₩27,134 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,334 | ₩27,334 | ₩27,121 | ₩27,214 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,161 | ₩27,414 | ₩27,161 | ₩27,334 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,414 | ₩27,414 | ₩27,147 | ₩27,401 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,468 | ₩27,468 | ₩27,041 | ₩27,308 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,294 | ₩27,441 | ₩27,281 | ₩27,361 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,348 | ₩27,494 | ₩27,281 | ₩27,281 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,428 | ₩27,588 | ₩27,294 | ₩27,334 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,401 | ₩27,721 | ₩27,321 | ₩27,428 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,588 | ₩27,588 | ₩27,468 | ₩27,468 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,468 | ₩27,615 | ₩27,374 | ₩27,468 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,201 | ₩27,494 | ₩27,201 | ₩27,468 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,361 | ₩27,534 | ₩27,187 | ₩27,201 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,695 | ₩27,721 | ₩27,374 | ₩27,548 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,828 | ₩27,881 | ₩27,641 | ₩27,695 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,922 | ₩27,922 | ₩27,548 | ₩27,721 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩28,002 | ₩28,002 | ₩27,761 | ₩27,815 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,695 | ₩28,108 | ₩27,441 | ₩28,002 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,441 | ₩27,695 | ₩27,441 | ₩27,615 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,494 | ₩27,641 | ₩27,334 | ₩27,494 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,441 | ₩27,601 | ₩27,321 | ₩27,428 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,668 | ₩27,668 | ₩27,308 | ₩27,428 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,681 | ₩27,868 | ₩27,481 | ₩27,534 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,388 | ₩27,695 | ₩27,281 | ₩27,588 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,283 | ₩29,350 | ₩27,067 | ₩27,214 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,802 | ₩29,096 | ₩28,482 | ₩28,949 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,642 | ₩28,642 | ₩28,162 | ₩28,482 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,841 | ₩28,135 | ₩27,841 | ₩27,988 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,775 | ₩27,908 | ₩27,721 | ₩27,841 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,668 | ₩27,695 | ₩27,067 | ₩27,615 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,948 | ₩28,042 | ₩27,494 | ₩27,494 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,015 | ₩28,175 | ₩27,908 | ₩28,108 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩27,988 | ₩28,135 | ₩27,988 | ₩28,028 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,228 | ₩28,228 | ₩27,841 | ₩28,135 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,948 | ₩28,162 | ₩27,775 | ₩27,935 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,962 | ₩28,108 | ₩27,855 | ₩28,095 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,068 | ₩28,082 | ₩27,761 | ₩27,828 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,641 | ₩28,135 | ₩27,641 | ₩28,095 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,534 | ₩27,641 | ₩27,481 | ₩27,641 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,601 | ₩27,668 | ₩27,401 | ₩27,561 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,641 | ₩27,641 | ₩27,481 | ₩27,615 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,588 | ₩27,615 | ₩27,308 | ₩27,481 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,388 | ₩27,628 | ₩27,374 | ₩27,401 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,014 | ₩27,334 | ₩26,840 | ₩27,321 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,014 | ₩27,094 | ₩26,734 | ₩27,027 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,640 | ₩26,894 | ₩26,640 | ₩26,894 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,694 | ₩26,961 | ₩26,333 | ₩26,640 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,453 | ₩26,961 | ₩26,440 | ₩26,707 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,507 | ₩26,760 | ₩26,320 | ₩26,640 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,427 | ₩26,827 | ₩26,320 | ₩26,707 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,147 | ₩27,174 | ₩26,427 | ₩26,467 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,400 | ₩26,400 | ₩25,759 | ₩25,960 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,200 | ₩26,200 | ₩25,866 | ₩25,919 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,360 | ₩26,360 | ₩25,986 | ₩26,106 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,373 | ₩26,453 | ₩26,093 | ₩26,093 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,146 | ₩26,427 | ₩26,026 | ₩26,333 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,360 | ₩26,507 | ₩26,293 | ₩26,440 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,373 | ₩26,520 | ₩26,373 | ₩26,520 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩25,986 | ₩26,360 | ₩25,986 | ₩26,360 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,799 | ₩26,200 | ₩25,799 | ₩26,200 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,693 | ₩25,946 | ₩25,359 | ₩25,919 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,613 | ₩25,906 | ₩25,559 | ₩25,853 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,399 | ₩25,693 | ₩25,319 | ₩25,613 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,212 | ₩25,412 | ₩25,199 | ₩25,412 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,359 | ₩25,386 | ₩24,972 | ₩25,319 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,426 | ₩25,466 | ₩25,159 | ₩25,265 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,826 | ₩25,919 | ₩25,359 | ₩25,359 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,773 | ₩25,893 | ₩25,546 | ₩25,866 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,933 | ₩25,933 | ₩25,626 | ₩25,773 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,893 | ₩25,960 | ₩25,679 | ₩25,813 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,733 | ₩25,893 | ₩25,626 | ₩25,759 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,265 | ₩25,759 | ₩25,265 | ₩25,733 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,079 | ₩25,586 | ₩24,945 | ₩25,372 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,092 | ₩25,346 | ₩24,892 | ₩24,985 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,959 | ₩25,252 | ₩24,758 | ₩24,985 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,185 | ₩25,492 | ₩24,692 | ₩24,959 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,799 | ₩26,026 | ₩25,039 | ₩25,172 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,240 | ₩26,347 | ₩25,773 | ₩25,799 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,026 | ₩26,253 | ₩25,893 | ₩26,226 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,106 | ₩26,293 | ₩25,986 | ₩26,293 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,160 | ₩26,307 | ₩25,919 | ₩26,066 | -0.36% | 9.1천 |
|---|