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 | ₩27,818 | ₩28,205 | ₩27,818 | ₩28,151 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,818 | ₩28,018 | ₩27,644 | ₩27,844 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,871 | ₩28,245 | ₩27,537 | ₩27,804 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,178 | ₩28,178 | ₩27,804 | ₩28,111 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,751 | ₩28,231 | ₩27,644 | ₩28,058 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,778 | ₩27,991 | ₩27,431 | ₩27,578 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,964 | ₩27,831 | ₩26,964 | ₩27,778 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,631 | ₩27,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,244 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,724 | ₩28,391 | ₩27,377 | ₩27,631 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,844 | ₩27,844 | ₩27,351 | ₩27,684 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,311 | ₩28,325 | ₩27,551 | ₩27,724 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,151 | ₩28,431 | ₩28,151 | ₩28,151 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,964 | ₩28,271 | ₩27,764 | ₩28,218 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,151 | ₩28,178 | ₩27,991 | ₩28,165 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,058 | ₩28,351 | ₩27,898 | ₩28,084 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,298 | ₩28,445 | ₩27,804 | ₩27,898 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,138 | ₩29,138 | ₩28,431 | ₩28,765 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,005 | ₩29,112 | ₩28,858 | ₩29,112 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,952 | ₩29,085 | ₩28,885 | ₩29,072 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,885 | ₩29,058 | ₩28,885 | ₩29,058 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,018 | ₩29,058 | ₩28,845 | ₩28,952 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,898 | ₩29,112 | ₩28,191 | ₩29,045 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,098 | ₩29,112 | ₩28,978 | ₩29,112 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,125 | ₩29,138 | ₩28,938 | ₩29,072 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,898 | ₩29,085 | ₩28,898 | ₩29,058 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,032 | ₩29,112 | ₩28,952 | ₩29,005 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,152 | ₩29,152 | ₩29,072 | ₩29,098 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,018 | ₩29,138 | ₩29,018 | ₩29,098 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,018 | ₩29,165 | ₩29,018 | ₩29,152 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,072 | ₩29,165 | ₩29,018 | ₩29,152 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,045 | ₩29,138 | ₩28,952 | ₩29,138 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,858 | ₩29,045 | ₩28,632 | ₩29,032 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,058 | ₩29,112 | ₩28,898 | ₩28,992 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,965 | ₩29,018 | ₩28,858 | ₩28,925 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,018 | ₩29,018 | ₩28,885 | ₩28,938 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,818 | ₩29,205 | ₩28,818 | ₩29,205 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,591 | ₩27,991 | ₩27,484 | ₩27,804 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,311 | ₩27,671 | ₩27,297 | ₩27,671 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,351 | ₩27,511 | ₩27,244 | ₩27,364 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,364 | ₩27,484 | ₩27,364 | ₩27,444 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,351 | ₩27,524 | ₩27,351 | ₩27,484 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,297 | ₩27,417 | ₩27,191 | ₩27,391 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,404 | ₩27,404 | ₩27,124 | ₩27,204 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,417 | ₩27,417 | ₩27,164 | ₩27,364 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,177 | ₩27,391 | ₩27,044 | ₩27,377 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,964 | ₩27,191 | ₩26,950 | ₩27,177 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,164 | ₩27,164 | ₩26,950 | ₩27,084 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,217 | ₩27,404 | ₩27,124 | ₩27,164 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,030 | ₩27,257 | ₩26,964 | ₩27,204 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,337 | ₩27,417 | ₩27,017 | ₩27,057 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,431 | ₩27,524 | ₩27,151 | ₩27,324 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,364 | ₩27,484 | ₩27,017 | ₩27,204 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,311 | ₩27,604 | ₩27,284 | ₩27,604 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,484 | ₩27,484 | ₩27,284 | ₩27,417 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,137 | ₩27,511 | ₩27,137 | ₩27,431 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,231 | ₩27,431 | ₩27,017 | ₩27,257 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,284 | ₩27,471 | ₩27,231 | ₩27,471 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,137 | ₩27,284 | ₩27,137 | ₩27,284 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,431 | ₩27,484 | ₩27,124 | ₩27,284 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,364 | ₩27,431 | ₩27,151 | ₩27,351 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,391 | ₩27,591 | ₩27,377 | ₩27,484 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,311 | ₩27,658 | ₩27,311 | ₩27,604 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,217 | ₩27,551 | ₩27,111 | ₩27,311 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,284 | ₩27,351 | ₩27,084 | ₩27,217 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,937 | ₩27,337 | ₩26,684 | ₩27,324 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,790 | ₩26,950 | ₩26,590 | ₩26,884 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,777 | ₩26,897 | ₩26,443 | ₩26,590 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,950 | ₩27,030 | ₩26,777 | ₩26,964 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,550 | ₩27,017 | ₩26,550 | ₩26,924 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,710 | ₩26,844 | ₩26,550 | ₩26,684 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,377 | ₩26,804 | ₩26,337 | ₩26,590 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,470 | ₩26,817 | ₩26,163 | ₩26,257 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,443 | ₩26,804 | ₩26,417 | ₩26,617 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,777 | ₩26,777 | ₩26,377 | ₩26,417 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,550 | ₩26,684 | ₩26,337 | ₩26,684 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,897 | ₩26,897 | ₩26,523 | ₩26,684 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,204 | ₩27,217 | ₩26,817 | ₩27,017 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,564 | ₩27,564 | ₩27,084 | ₩27,284 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,564 | ₩27,791 | ₩27,497 | ₩27,738 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,698 | ₩27,698 | ₩27,524 | ₩27,658 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,618 | ₩27,804 | ₩27,578 | ₩27,698 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,618 | ₩27,738 | ₩27,524 | ₩27,738 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,618 | ₩27,804 | ₩27,417 | ₩27,618 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,711 | ₩27,871 | ₩27,591 | ₩27,791 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,578 | ₩28,018 | ₩27,484 | ₩27,858 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,751 | ₩28,018 | ₩27,297 | ₩27,831 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,844 | ₩27,898 | ₩27,524 | ₩27,631 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,631 | ₩28,018 | ₩27,111 | ₩27,578 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,071 | ₩27,551 | ₩27,071 | ₩27,524 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,751 | ₩27,764 | ₩26,990 | ₩27,177 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,791 | ₩27,951 | ₩27,738 | ₩27,844 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,831 | ₩28,031 | ₩27,471 | ₩27,938 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,191 | ₩28,191 | ₩27,684 | ₩27,684 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,165 | ₩28,245 | ₩28,018 | ₩28,178 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,298 | ₩28,365 | ₩28,151 | ₩28,285 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,578 | ₩28,578 | ₩28,205 | ₩28,298 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,618 | ₩28,818 | ₩28,165 | ₩28,418 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,551 | ₩29,098 | ₩28,445 | ₩28,805 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,285 | ₩28,712 | ₩28,111 | ₩28,698 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,578 | ₩28,818 | ₩28,351 | ₩28,445 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,738 | ₩29,032 | ₩28,485 | ₩28,578 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,818 | ₩28,938 | ₩28,792 | ₩28,832 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,818 | ₩29,459 | ₩28,818 | ₩29,032 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩28,978 | ₩28,978 | ₩28,685 | ₩28,898 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,805 | ₩29,005 | ₩28,618 | ₩28,965 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,285 | ₩29,192 | ₩28,285 | ₩28,818 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,018 | ₩28,445 | ₩28,018 | ₩28,405 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,764 | ₩28,018 | ₩27,764 | ₩27,911 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,924 | ₩28,018 | ₩27,698 | ₩27,711 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,151 | ₩28,151 | ₩27,884 | ₩27,964 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,351 | ₩28,351 | ₩27,457 | ₩28,084 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,151 | ₩28,605 | ₩28,044 | ₩28,245 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,884 | ₩28,285 | ₩27,751 | ₩28,031 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,018 | ₩28,018 | ₩27,511 | ₩28,018 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,125 | ₩28,138 | ₩27,698 | ₩28,018 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,071 | ₩28,191 | ₩28,018 | ₩28,071 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,271 | ₩28,271 | ₩27,951 | ₩28,084 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,018 | ₩28,138 | ₩27,938 | ₩28,125 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,311 | ₩28,018 | ₩27,311 | ₩27,964 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,217 | ₩27,818 | ₩27,137 | ₩27,604 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,030 | ₩27,124 | ₩26,924 | ₩27,004 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,950 | ₩27,004 | ₩26,830 | ₩26,924 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,857 | ₩26,897 | ₩26,644 | ₩26,817 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,230 | ₩26,844 | ₩26,230 | ₩26,777 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,017 | ₩26,270 | ₩25,990 | ₩26,243 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,123 | ₩26,123 | ₩25,910 | ₩26,017 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,963 | ₩26,150 | ₩25,950 | ₩26,123 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,830 | ₩26,070 | ₩25,830 | ₩26,057 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,696 | ₩26,070 | ₩25,616 | ₩25,910 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,683 | ₩25,683 | ₩25,429 | ₩25,536 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,776 | ₩25,843 | ₩25,656 | ₩25,696 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,656 | ₩25,910 | ₩25,656 | ₩25,870 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,656 | ₩26,270 | ₩25,656 | ₩25,763 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,017 | ₩26,350 | ₩25,496 | ₩25,616 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,203 | ₩26,350 | ₩26,150 | ₩26,217 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,417 | ₩26,644 | ₩26,123 | ₩26,377 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,443 | ₩26,617 | ₩26,363 | ₩26,523 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,377 | ₩26,804 | ₩26,377 | ₩26,644 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,470 | ₩26,577 | ₩26,270 | ₩26,550 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,403 | ₩26,483 | ₩26,297 | ₩26,470 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,297 | ₩26,390 | ₩26,030 | ₩26,337 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,137 | ₩26,377 | ₩26,137 | ₩26,323 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,297 | ₩26,417 | ₩26,190 | ₩26,190 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,283 | ₩26,390 | ₩26,257 | ₩26,297 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,297 | ₩26,470 | ₩26,110 | ₩26,403 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,297 | ₩26,550 | ₩26,243 | ₩26,283 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,537 | ₩26,537 | ₩26,323 | ₩26,323 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,577 | ₩26,630 | ₩26,483 | ₩26,537 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,617 | ₩26,617 | ₩26,430 | ₩26,577 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,670 | ₩26,670 | ₩26,403 | ₩26,617 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,657 | ₩26,697 | ₩26,510 | ₩26,604 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,417 | ₩26,950 | ₩26,417 | ₩26,750 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,150 | ₩26,550 | ₩26,097 | ₩26,510 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,163 | ₩26,403 | ₩25,950 | ₩26,243 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,150 | ₩26,550 | ₩26,083 | ₩26,483 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,897 | ₩27,151 | ₩26,270 | ₩26,270 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,164 | ₩27,217 | ₩26,964 | ₩27,097 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,244 | ₩27,377 | ₩27,030 | ₩27,164 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,284 | ₩27,351 | ₩27,097 | ₩27,297 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,484 | ₩27,578 | ₩27,231 | ₩27,351 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,351 | ₩27,578 | ₩27,351 | ₩27,484 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,818 | ₩28,098 | ₩27,818 | ₩27,924 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,644 | ₩28,031 | ₩27,618 | ₩27,964 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,351 | ₩27,684 | ₩27,351 | ₩27,444 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,257 | ₩27,631 | ₩27,257 | ₩27,457 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,391 | ₩27,431 | ₩27,151 | ₩27,231 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,284 | ₩27,484 | ₩27,191 | ₩27,391 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,217 | ₩27,524 | ₩27,217 | ₩27,284 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,217 | ₩27,217 | ₩27,151 | ₩27,217 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩26,977 | ₩27,217 | ₩26,977 | ₩27,164 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,137 | ₩27,257 | ₩26,977 | ₩27,124 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,324 | ₩27,324 | ₩27,111 | ₩27,204 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,151 | ₩27,404 | ₩27,151 | ₩27,324 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,404 | ₩27,404 | ₩27,137 | ₩27,391 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,457 | ₩27,457 | ₩27,030 | ₩27,297 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,284 | ₩27,431 | ₩27,271 | ₩27,351 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,337 | ₩27,484 | ₩27,271 | ₩27,271 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,417 | ₩27,578 | ₩27,284 | ₩27,324 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,391 | ₩27,711 | ₩27,311 | ₩27,417 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,578 | ₩27,578 | ₩27,457 | ₩27,457 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,457 | ₩27,604 | ₩27,364 | ₩27,457 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,191 | ₩27,484 | ₩27,191 | ₩27,457 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,351 | ₩27,524 | ₩27,177 | ₩27,191 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,684 | ₩27,711 | ₩27,364 | ₩27,537 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,818 | ₩27,871 | ₩27,631 | ₩27,684 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,911 | ₩27,911 | ₩27,537 | ₩27,711 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩27,991 | ₩27,991 | ₩27,751 | ₩27,804 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,684 | ₩28,098 | ₩27,431 | ₩27,991 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,431 | ₩27,684 | ₩27,431 | ₩27,604 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,484 | ₩27,631 | ₩27,324 | ₩27,484 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,431 | ₩27,591 | ₩27,311 | ₩27,417 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,658 | ₩27,658 | ₩27,297 | ₩27,417 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,671 | ₩27,858 | ₩27,471 | ₩27,524 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,377 | ₩27,684 | ₩27,271 | ₩27,578 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,272 | ₩29,339 | ₩27,057 | ₩27,204 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,792 | ₩29,085 | ₩28,471 | ₩28,938 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,632 | ₩28,632 | ₩28,151 | ₩28,471 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,831 | ₩28,125 | ₩27,831 | ₩27,978 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,764 | ₩27,898 | ₩27,711 | ₩27,831 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,658 | ₩27,684 | ₩27,057 | ₩27,604 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,938 | ₩28,031 | ₩27,484 | ₩27,484 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,004 | ₩28,165 | ₩27,898 | ₩28,098 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩27,978 | ₩28,125 | ₩27,978 | ₩28,018 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,218 | ₩28,218 | ₩27,831 | ₩28,125 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,938 | ₩28,151 | ₩27,764 | ₩27,924 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,951 | ₩28,098 | ₩27,844 | ₩28,084 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,058 | ₩28,071 | ₩27,751 | ₩27,818 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,631 | ₩28,125 | ₩27,631 | ₩28,084 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,524 | ₩27,631 | ₩27,471 | ₩27,631 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,591 | ₩27,658 | ₩27,391 | ₩27,551 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,631 | ₩27,631 | ₩27,471 | ₩27,604 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,578 | ₩27,604 | ₩27,297 | ₩27,471 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,377 | ₩27,618 | ₩27,364 | ₩27,391 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,004 | ₩27,324 | ₩26,830 | ₩27,311 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,004 | ₩27,084 | ₩26,724 | ₩27,017 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,630 | ₩26,884 | ₩26,630 | ₩26,884 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,684 | ₩26,950 | ₩26,323 | ₩26,630 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,443 | ₩26,950 | ₩26,430 | ₩26,697 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,497 | ₩26,750 | ₩26,310 | ₩26,630 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,417 | ₩26,817 | ₩26,310 | ₩26,697 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,137 | ₩27,164 | ₩26,417 | ₩26,457 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,390 | ₩26,390 | ₩25,750 | ₩25,950 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,190 | ₩26,190 | ₩25,856 | ₩25,910 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,350 | ₩26,350 | ₩25,976 | ₩26,097 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,363 | ₩26,443 | ₩26,083 | ₩26,083 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,137 | ₩26,417 | ₩26,017 | ₩26,323 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,350 | ₩26,497 | ₩26,283 | ₩26,430 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,363 | ₩26,510 | ₩26,363 | ₩26,510 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩25,976 | ₩26,350 | ₩25,976 | ₩26,350 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,790 | ₩26,190 | ₩25,790 | ₩26,190 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,683 | ₩25,936 | ₩25,349 | ₩25,910 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,603 | ₩25,896 | ₩25,550 | ₩25,843 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,389 | ₩25,683 | ₩25,309 | ₩25,603 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,203 | ₩25,403 | ₩25,189 | ₩25,403 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,349 | ₩25,376 | ₩24,963 | ₩25,309 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,416 | ₩25,456 | ₩25,149 | ₩25,256 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,816 | ₩25,910 | ₩25,349 | ₩25,349 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,763 | ₩25,883 | ₩25,536 | ₩25,856 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,923 | ₩25,923 | ₩25,616 | ₩25,763 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,883 | ₩25,950 | ₩25,670 | ₩25,803 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,723 | ₩25,883 | ₩25,616 | ₩25,750 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,256 | ₩25,750 | ₩25,256 | ₩25,723 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,069 | ₩25,576 | ₩24,936 | ₩25,363 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,083 | ₩25,336 | ₩24,882 | ₩24,976 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,949 | ₩25,243 | ₩24,749 | ₩24,976 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,176 | ₩25,483 | ₩24,682 | ₩24,949 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,790 | ₩26,017 | ₩25,029 | ₩25,163 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,230 | ₩26,337 | ₩25,763 | ₩25,790 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,017 | ₩26,243 | ₩25,883 | ₩26,217 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,097 | ₩26,283 | ₩25,976 | ₩26,283 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,150 | ₩26,297 | ₩25,910 | ₩26,057 | -0.36% | 9.1천 |
|---|