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 | ₩27,836 | ₩28,223 | ₩27,836 | ₩28,170 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,836 | ₩28,036 | ₩27,662 | ₩27,862 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,889 | ₩28,263 | ₩27,555 | ₩27,822 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,196 | ₩28,196 | ₩27,822 | ₩28,130 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,769 | ₩28,250 | ₩27,662 | ₩28,076 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,796 | ₩28,009 | ₩27,449 | ₩27,595 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,981 | ₩27,849 | ₩26,981 | ₩27,796 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,649 | ₩27,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,262 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,742 | ₩28,410 | ₩27,395 | ₩27,649 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,862 | ₩27,862 | ₩27,369 | ₩27,702 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,330 | ₩28,343 | ₩27,569 | ₩27,742 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,170 | ₩28,450 | ₩28,170 | ₩28,170 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,983 | ₩28,290 | ₩27,782 | ₩28,236 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,170 | ₩28,196 | ₩28,009 | ₩28,183 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,076 | ₩28,370 | ₩27,916 | ₩28,103 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,316 | ₩28,463 | ₩27,822 | ₩27,916 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,157 | ₩29,157 | ₩28,450 | ₩28,784 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,024 | ₩29,131 | ₩28,877 | ₩29,131 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,971 | ₩29,104 | ₩28,904 | ₩29,091 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,904 | ₩29,077 | ₩28,904 | ₩29,077 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,037 | ₩29,077 | ₩28,864 | ₩28,971 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,917 | ₩29,131 | ₩28,210 | ₩29,064 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,117 | ₩29,131 | ₩28,997 | ₩29,131 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,144 | ₩29,157 | ₩28,957 | ₩29,091 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,917 | ₩29,104 | ₩28,917 | ₩29,077 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,051 | ₩29,131 | ₩28,971 | ₩29,024 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,171 | ₩29,171 | ₩29,091 | ₩29,117 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,037 | ₩29,157 | ₩29,037 | ₩29,117 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,037 | ₩29,184 | ₩29,037 | ₩29,171 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,091 | ₩29,184 | ₩29,037 | ₩29,171 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,064 | ₩29,157 | ₩28,971 | ₩29,157 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,877 | ₩29,064 | ₩28,650 | ₩29,051 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,077 | ₩29,131 | ₩28,917 | ₩29,011 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,984 | ₩29,037 | ₩28,877 | ₩28,944 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,037 | ₩29,037 | ₩28,904 | ₩28,957 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,837 | ₩29,224 | ₩28,837 | ₩29,224 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,609 | ₩28,009 | ₩27,502 | ₩27,822 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,328 | ₩27,689 | ₩27,315 | ₩27,689 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,369 | ₩27,529 | ₩27,262 | ₩27,382 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,382 | ₩27,502 | ₩27,382 | ₩27,462 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,369 | ₩27,542 | ₩27,369 | ₩27,502 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,315 | ₩27,435 | ₩27,208 | ₩27,409 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,422 | ₩27,422 | ₩27,142 | ₩27,222 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,435 | ₩27,435 | ₩27,182 | ₩27,382 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,195 | ₩27,409 | ₩27,061 | ₩27,395 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,981 | ₩27,208 | ₩26,968 | ₩27,195 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,182 | ₩27,182 | ₩26,968 | ₩27,102 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,235 | ₩27,422 | ₩27,142 | ₩27,182 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,048 | ₩27,275 | ₩26,981 | ₩27,222 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,355 | ₩27,435 | ₩27,035 | ₩27,075 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,449 | ₩27,542 | ₩27,168 | ₩27,342 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,382 | ₩27,502 | ₩27,035 | ₩27,222 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,328 | ₩27,622 | ₩27,302 | ₩27,622 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,502 | ₩27,502 | ₩27,302 | ₩27,435 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,155 | ₩27,529 | ₩27,155 | ₩27,449 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,248 | ₩27,449 | ₩27,035 | ₩27,275 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,302 | ₩27,489 | ₩27,248 | ₩27,489 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,155 | ₩27,302 | ₩27,155 | ₩27,302 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,449 | ₩27,502 | ₩27,142 | ₩27,302 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,382 | ₩27,449 | ₩27,168 | ₩27,369 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,409 | ₩27,609 | ₩27,395 | ₩27,502 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,328 | ₩27,676 | ₩27,328 | ₩27,622 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,235 | ₩27,569 | ₩27,128 | ₩27,328 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,302 | ₩27,369 | ₩27,102 | ₩27,235 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,955 | ₩27,355 | ₩26,701 | ₩27,342 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,808 | ₩26,968 | ₩26,608 | ₩26,901 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,794 | ₩26,915 | ₩26,461 | ₩26,608 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,968 | ₩27,048 | ₩26,794 | ₩26,981 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,567 | ₩27,035 | ₩26,567 | ₩26,941 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,728 | ₩26,861 | ₩26,567 | ₩26,701 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,394 | ₩26,821 | ₩26,354 | ₩26,608 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,487 | ₩26,835 | ₩26,180 | ₩26,274 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,461 | ₩26,821 | ₩26,434 | ₩26,634 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,794 | ₩26,794 | ₩26,394 | ₩26,434 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,567 | ₩26,701 | ₩26,354 | ₩26,701 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,915 | ₩26,915 | ₩26,541 | ₩26,701 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,222 | ₩27,235 | ₩26,835 | ₩27,035 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,582 | ₩27,582 | ₩27,102 | ₩27,302 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,582 | ₩27,809 | ₩27,515 | ₩27,756 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,716 | ₩27,716 | ₩27,542 | ₩27,676 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,636 | ₩27,822 | ₩27,595 | ₩27,716 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,636 | ₩27,756 | ₩27,542 | ₩27,756 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,636 | ₩27,822 | ₩27,435 | ₩27,636 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,729 | ₩27,889 | ₩27,609 | ₩27,809 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,595 | ₩28,036 | ₩27,502 | ₩27,876 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,769 | ₩28,036 | ₩27,315 | ₩27,849 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,862 | ₩27,916 | ₩27,542 | ₩27,649 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,649 | ₩28,036 | ₩27,128 | ₩27,595 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,088 | ₩27,569 | ₩27,088 | ₩27,542 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,769 | ₩27,782 | ₩27,008 | ₩27,195 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,809 | ₩27,969 | ₩27,756 | ₩27,862 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,849 | ₩28,049 | ₩27,489 | ₩27,956 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,210 | ₩28,210 | ₩27,702 | ₩27,702 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,183 | ₩28,263 | ₩28,036 | ₩28,196 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,316 | ₩28,383 | ₩28,170 | ₩28,303 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,597 | ₩28,597 | ₩28,223 | ₩28,316 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,637 | ₩28,837 | ₩28,183 | ₩28,437 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,570 | ₩29,117 | ₩28,463 | ₩28,824 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,303 | ₩28,730 | ₩28,130 | ₩28,717 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,597 | ₩28,837 | ₩28,370 | ₩28,463 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,757 | ₩29,051 | ₩28,503 | ₩28,597 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,837 | ₩28,957 | ₩28,810 | ₩28,850 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,837 | ₩29,478 | ₩28,837 | ₩29,051 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩28,997 | ₩28,997 | ₩28,704 | ₩28,917 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,824 | ₩29,024 | ₩28,637 | ₩28,984 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,303 | ₩29,211 | ₩28,303 | ₩28,837 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,036 | ₩28,463 | ₩28,036 | ₩28,423 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,782 | ₩28,036 | ₩27,782 | ₩27,929 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,943 | ₩28,036 | ₩27,716 | ₩27,729 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,170 | ₩28,170 | ₩27,903 | ₩27,983 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,370 | ₩28,370 | ₩27,475 | ₩28,103 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,170 | ₩28,623 | ₩28,063 | ₩28,263 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,903 | ₩28,303 | ₩27,769 | ₩28,049 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,036 | ₩28,036 | ₩27,529 | ₩28,036 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,143 | ₩28,156 | ₩27,716 | ₩28,036 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,089 | ₩28,210 | ₩28,036 | ₩28,089 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,290 | ₩28,290 | ₩27,969 | ₩28,103 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,036 | ₩28,156 | ₩27,956 | ₩28,143 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,328 | ₩28,036 | ₩27,328 | ₩27,983 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,235 | ₩27,836 | ₩27,155 | ₩27,622 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,048 | ₩27,142 | ₩26,941 | ₩27,021 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,968 | ₩27,021 | ₩26,848 | ₩26,941 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,875 | ₩26,915 | ₩26,661 | ₩26,835 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,247 | ₩26,861 | ₩26,247 | ₩26,794 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,033 | ₩26,287 | ₩26,007 | ₩26,260 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,140 | ₩26,140 | ₩25,927 | ₩26,033 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,980 | ₩26,167 | ₩25,967 | ₩26,140 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,847 | ₩26,087 | ₩25,847 | ₩26,074 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,713 | ₩26,087 | ₩25,633 | ₩25,927 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,700 | ₩25,700 | ₩25,446 | ₩25,553 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,793 | ₩25,860 | ₩25,673 | ₩25,713 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,673 | ₩25,927 | ₩25,673 | ₩25,887 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,673 | ₩26,287 | ₩25,673 | ₩25,780 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,033 | ₩26,367 | ₩25,513 | ₩25,633 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,220 | ₩26,367 | ₩26,167 | ₩26,234 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,434 | ₩26,661 | ₩26,140 | ₩26,394 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,461 | ₩26,634 | ₩26,381 | ₩26,541 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,394 | ₩26,821 | ₩26,394 | ₩26,661 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,487 | ₩26,594 | ₩26,287 | ₩26,567 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,421 | ₩26,501 | ₩26,314 | ₩26,487 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,314 | ₩26,407 | ₩26,047 | ₩26,354 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,154 | ₩26,394 | ₩26,154 | ₩26,341 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,314 | ₩26,434 | ₩26,207 | ₩26,207 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,300 | ₩26,407 | ₩26,274 | ₩26,314 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,314 | ₩26,487 | ₩26,127 | ₩26,421 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,314 | ₩26,567 | ₩26,260 | ₩26,300 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,554 | ₩26,554 | ₩26,341 | ₩26,341 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,594 | ₩26,648 | ₩26,501 | ₩26,554 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,634 | ₩26,634 | ₩26,447 | ₩26,594 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,688 | ₩26,688 | ₩26,421 | ₩26,634 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,674 | ₩26,714 | ₩26,527 | ₩26,621 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,434 | ₩26,968 | ₩26,434 | ₩26,768 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,167 | ₩26,567 | ₩26,114 | ₩26,527 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,180 | ₩26,421 | ₩25,967 | ₩26,260 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,167 | ₩26,567 | ₩26,100 | ₩26,501 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,915 | ₩27,168 | ₩26,287 | ₩26,287 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,182 | ₩27,235 | ₩26,981 | ₩27,115 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,262 | ₩27,395 | ₩27,048 | ₩27,182 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,302 | ₩27,369 | ₩27,115 | ₩27,315 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,502 | ₩27,595 | ₩27,248 | ₩27,369 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,369 | ₩27,595 | ₩27,369 | ₩27,502 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,836 | ₩28,116 | ₩27,836 | ₩27,943 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,662 | ₩28,049 | ₩27,636 | ₩27,983 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,369 | ₩27,702 | ₩27,369 | ₩27,462 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,275 | ₩27,649 | ₩27,275 | ₩27,475 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,409 | ₩27,449 | ₩27,168 | ₩27,248 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,302 | ₩27,502 | ₩27,208 | ₩27,409 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,235 | ₩27,542 | ₩27,235 | ₩27,302 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,235 | ₩27,235 | ₩27,168 | ₩27,235 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩26,995 | ₩27,235 | ₩26,995 | ₩27,182 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,155 | ₩27,275 | ₩26,995 | ₩27,142 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,342 | ₩27,342 | ₩27,128 | ₩27,222 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,168 | ₩27,422 | ₩27,168 | ₩27,342 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,422 | ₩27,422 | ₩27,155 | ₩27,409 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,475 | ₩27,475 | ₩27,048 | ₩27,315 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,302 | ₩27,449 | ₩27,288 | ₩27,369 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,355 | ₩27,502 | ₩27,288 | ₩27,288 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,435 | ₩27,595 | ₩27,302 | ₩27,342 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,409 | ₩27,729 | ₩27,328 | ₩27,435 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,595 | ₩27,595 | ₩27,475 | ₩27,475 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,475 | ₩27,622 | ₩27,382 | ₩27,475 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,208 | ₩27,502 | ₩27,208 | ₩27,475 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,369 | ₩27,542 | ₩27,195 | ₩27,208 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,702 | ₩27,729 | ₩27,382 | ₩27,555 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,836 | ₩27,889 | ₩27,649 | ₩27,702 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,929 | ₩27,929 | ₩27,555 | ₩27,729 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩28,009 | ₩28,009 | ₩27,769 | ₩27,822 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,702 | ₩28,116 | ₩27,449 | ₩28,009 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,449 | ₩27,702 | ₩27,449 | ₩27,622 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,502 | ₩27,649 | ₩27,342 | ₩27,502 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,449 | ₩27,609 | ₩27,328 | ₩27,435 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,676 | ₩27,676 | ₩27,315 | ₩27,435 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,689 | ₩27,876 | ₩27,489 | ₩27,542 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,395 | ₩27,702 | ₩27,288 | ₩27,595 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,291 | ₩29,358 | ₩27,075 | ₩27,222 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,810 | ₩29,104 | ₩28,490 | ₩28,957 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,650 | ₩28,650 | ₩28,170 | ₩28,490 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,849 | ₩28,143 | ₩27,849 | ₩27,996 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,782 | ₩27,916 | ₩27,729 | ₩27,849 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,676 | ₩27,702 | ₩27,075 | ₩27,622 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,956 | ₩28,049 | ₩27,502 | ₩27,502 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,023 | ₩28,183 | ₩27,916 | ₩28,116 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩27,996 | ₩28,143 | ₩27,996 | ₩28,036 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,236 | ₩28,236 | ₩27,849 | ₩28,143 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,956 | ₩28,170 | ₩27,782 | ₩27,943 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,969 | ₩28,116 | ₩27,862 | ₩28,103 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,076 | ₩28,089 | ₩27,769 | ₩27,836 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,649 | ₩28,143 | ₩27,649 | ₩28,103 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,542 | ₩27,649 | ₩27,489 | ₩27,649 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,609 | ₩27,676 | ₩27,409 | ₩27,569 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,649 | ₩27,649 | ₩27,489 | ₩27,622 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,595 | ₩27,622 | ₩27,315 | ₩27,489 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,395 | ₩27,636 | ₩27,382 | ₩27,409 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,021 | ₩27,342 | ₩26,848 | ₩27,328 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,021 | ₩27,102 | ₩26,741 | ₩27,035 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,648 | ₩26,901 | ₩26,648 | ₩26,901 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,701 | ₩26,968 | ₩26,341 | ₩26,648 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,461 | ₩26,968 | ₩26,447 | ₩26,714 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,514 | ₩26,768 | ₩26,327 | ₩26,648 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,434 | ₩26,835 | ₩26,327 | ₩26,714 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,155 | ₩27,182 | ₩26,434 | ₩26,474 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,407 | ₩26,407 | ₩25,766 | ₩25,967 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,207 | ₩26,207 | ₩25,873 | ₩25,927 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,367 | ₩26,367 | ₩25,993 | ₩26,114 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,381 | ₩26,461 | ₩26,100 | ₩26,100 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,154 | ₩26,434 | ₩26,033 | ₩26,341 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,367 | ₩26,514 | ₩26,300 | ₩26,447 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,381 | ₩26,527 | ₩26,381 | ₩26,527 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩25,993 | ₩26,367 | ₩25,993 | ₩26,367 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,807 | ₩26,207 | ₩25,807 | ₩26,207 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,700 | ₩25,953 | ₩25,366 | ₩25,927 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,620 | ₩25,913 | ₩25,566 | ₩25,860 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,406 | ₩25,700 | ₩25,326 | ₩25,620 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,219 | ₩25,419 | ₩25,206 | ₩25,419 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,366 | ₩25,393 | ₩24,979 | ₩25,326 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,433 | ₩25,473 | ₩25,166 | ₩25,272 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,833 | ₩25,927 | ₩25,366 | ₩25,366 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,780 | ₩25,900 | ₩25,553 | ₩25,873 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,940 | ₩25,940 | ₩25,633 | ₩25,780 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,900 | ₩25,967 | ₩25,686 | ₩25,820 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,740 | ₩25,900 | ₩25,633 | ₩25,766 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,272 | ₩25,766 | ₩25,272 | ₩25,740 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,086 | ₩25,593 | ₩24,952 | ₩25,379 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,099 | ₩25,353 | ₩24,899 | ₩24,992 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,965 | ₩25,259 | ₩24,765 | ₩24,992 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,192 | ₩25,499 | ₩24,698 | ₩24,965 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,807 | ₩26,033 | ₩25,046 | ₩25,179 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,247 | ₩26,354 | ₩25,780 | ₩25,807 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,033 | ₩26,260 | ₩25,900 | ₩26,234 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,114 | ₩26,300 | ₩25,993 | ₩26,300 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,167 | ₩26,314 | ₩25,927 | ₩26,074 | -0.36% | 9.1천 |
|---|