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 | ₩27,826 | ₩28,213 | ₩27,826 | ₩28,160 | +1.20% | 1.1천 |
| 2026.10.08 | ₩27,826 | ₩28,026 | ₩27,652 | ₩27,853 | +0.10% | 1.1만 |
| 2026.10.07 | ₩27,879 | ₩28,253 | ₩27,546 | ₩27,813 | -0.24% | 2.4만 |
| 2026.10.06 | ₩28,186 | ₩28,186 | ₩27,813 | ₩28,120 | -0.24% | 1.9만 |
| 2026.10.05 | ₩27,759 | ₩28,240 | ₩27,652 | ₩28,066 | +1.11% | 2.6만 |
| 2026.10.02 | ₩27,786 | ₩27,999 | ₩27,439 | ₩27,586 | -0.72% | 1.2만 |
| 2026.10.01 | ₩26,972 | ₩27,839 | ₩26,972 | ₩27,786 | +3.02% | 2.6만 |
| 2026.09.30 | ₩27,639 | ₩27,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,252 |
| -1.40% |
| 26.7만 |
| 2026.09.29 | ₩27,733 | ₩28,400 | ₩27,386 | ₩27,639 | -0.34% | 11만 |
|---|
| 2026.09.28 | ₩27,853 | ₩27,853 | ₩27,359 | ₩27,693 | -0.57% | 8만 |
|---|
| 2026.09.25 | ₩28,320 | ₩28,333 | ₩27,559 | ₩27,733 | -2.07% | 5.8만 |
|---|
| 2026.09.24 | ₩28,160 | ₩28,440 | ₩28,160 | ₩28,160 | 0.00% | 8만 |
|---|
| 2026.09.23 | ₩27,973 | ₩28,280 | ₩27,773 | ₩28,226 | +0.91% | 5.7만 |
|---|
| 2026.09.22 | ₩28,160 | ₩28,186 | ₩27,999 | ₩28,173 | +0.05% | 5.2천 |
|---|
| 2026.09.21 | ₩28,066 | ₩28,360 | ₩27,906 | ₩28,093 | +0.10% | 2.4만 |
|---|
| 2026.09.18 | ₩28,306 | ₩28,453 | ₩27,813 | ₩27,906 | -1.41% | 2.6만 |
|---|
| 2026.09.17 | ₩29,147 | ₩29,147 | ₩28,440 | ₩28,774 | -1.28% | 18.3만 |
|---|
| 2026.09.16 | ₩29,014 | ₩29,121 | ₩28,867 | ₩29,121 | +0.37% | 1.8만 |
|---|
| 2026.09.15 | ₩28,960 | ₩29,094 | ₩28,894 | ₩29,080 | +0.41% | 1.1만 |
|---|
| 2026.09.14 | ₩28,894 | ₩29,067 | ₩28,894 | ₩29,067 | +0.60% | 2만 |
|---|
| 2026.09.11 | ₩29,027 | ₩29,067 | ₩28,854 | ₩28,960 | -0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩28,907 | ₩29,121 | ₩28,200 | ₩29,054 | +0.51% | 4.1만 |
|---|
| 2026.09.09 | ₩29,107 | ₩29,121 | ₩28,987 | ₩29,121 | +0.05% | 2.5만 |
|---|
| 2026.09.08 | ₩29,134 | ₩29,147 | ₩28,947 | ₩29,080 | -0.18% | 4.8만 |
|---|
| 2026.09.04 | ₩28,907 | ₩29,094 | ₩28,907 | ₩29,067 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩29,040 | ₩29,121 | ₩28,960 | ₩29,014 | -0.09% | 1.5만 |
|---|
| 2026.09.02 | ₩29,161 | ₩29,161 | ₩29,080 | ₩29,107 | -0.18% | 6.8천 |
|---|
| 2026.09.01 | ₩29,027 | ₩29,147 | ₩29,027 | ₩29,107 | +0.28% | 3.1만 |
|---|
| 2026.08.31 | ₩29,027 | ₩29,174 | ₩29,027 | ₩29,161 | +0.46% | 4.1만 |
|---|
| 2026.08.28 | ₩29,080 | ₩29,174 | ₩29,027 | ₩29,161 | +0.28% | 2만 |
|---|
| 2026.08.27 | ₩29,054 | ₩29,147 | ₩28,960 | ₩29,147 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩28,867 | ₩29,054 | ₩28,640 | ₩29,040 | +0.60% | 3.3만 |
|---|
| 2026.08.25 | ₩29,067 | ₩29,121 | ₩28,907 | ₩29,000 | -0.23% | 2.1만 |
|---|
| 2026.08.24 | ₩28,974 | ₩29,027 | ₩28,867 | ₩28,934 | -0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩29,027 | ₩29,027 | ₩28,894 | ₩28,947 | -0.28% | 5.5만 |
|---|
| 2026.08.20 | ₩28,827 | ₩29,214 | ₩28,827 | ₩29,214 | +1.34% | 10.7만 |
|---|
| 2026.08.19 | ₩27,599 | ₩27,999 | ₩27,492 | ₩27,813 | +0.77% | 4만 |
|---|
| 2026.08.18 | ₩27,319 | ₩27,679 | ₩27,306 | ₩27,679 | +1.32% | 3만 |
|---|
| 2026.08.17 | ₩27,359 | ₩27,519 | ₩27,252 | ₩27,372 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩27,372 | ₩27,492 | ₩27,372 | ₩27,452 | +0.29% | 9.2천 |
|---|
| 2026.08.13 | ₩27,359 | ₩27,532 | ₩27,359 | ₩27,492 | +0.49% | 1.5만 |
|---|
| 2026.08.12 | ₩27,306 | ₩27,426 | ₩27,199 | ₩27,399 | +0.34% | 1.5만 |
|---|
| 2026.08.11 | ₩27,412 | ₩27,412 | ₩27,132 | ₩27,212 | -0.73% | 1.2만 |
|---|
| 2026.08.10 | ₩27,426 | ₩27,426 | ₩27,172 | ₩27,372 | -0.19% | 7.1천 |
|---|
| 2026.08.07 | ₩27,185 | ₩27,399 | ₩27,052 | ₩27,386 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩26,972 | ₩27,199 | ₩26,959 | ₩27,185 | +0.79% | 2.6만 |
|---|
| 2026.08.05 | ₩27,172 | ₩27,172 | ₩26,959 | ₩27,092 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩27,225 | ₩27,412 | ₩27,132 | ₩27,172 | -0.20% | 2.4만 |
|---|
| 2026.08.03 | ₩27,039 | ₩27,265 | ₩26,972 | ₩27,212 | +0.64% | 1.3만 |
|---|
| 2026.07.31 | ₩27,346 | ₩27,426 | ₩27,025 | ₩27,065 | -1.02% | 2.8만 |
|---|
| 2026.07.30 | ₩27,439 | ₩27,532 | ₩27,159 | ₩27,332 | -0.39% | 1만 |
|---|
| 2026.07.29 | ₩27,372 | ₩27,492 | ₩27,025 | ₩27,212 | -0.59% | 1.9만 |
|---|
| 2026.07.28 | ₩27,319 | ₩27,612 | ₩27,292 | ₩27,612 | +1.07% | 9.6천 |
|---|
| 2026.07.27 | ₩27,492 | ₩27,492 | ₩27,292 | ₩27,426 | -0.24% | 9.1천 |
|---|
| 2026.07.24 | ₩27,145 | ₩27,519 | ₩27,145 | ₩27,439 | +1.08% | 1.8천 |
|---|
| 2026.07.23 | ₩27,239 | ₩27,439 | ₩27,025 | ₩27,265 | +0.10% | 2.1만 |
|---|
| 2026.07.22 | ₩27,292 | ₩27,479 | ₩27,239 | ₩27,479 | +0.68% | 1.5만 |
|---|
| 2026.07.21 | ₩27,145 | ₩27,292 | ₩27,145 | ₩27,292 | +0.54% | 1.9만 |
|---|
| 2026.07.20 | ₩27,439 | ₩27,492 | ₩27,132 | ₩27,292 | -0.54% | 2.5만 |
|---|
| 2026.07.17 | ₩27,372 | ₩27,439 | ₩27,159 | ₩27,359 | -0.05% | 2.1만 |
|---|
| 2026.07.16 | ₩27,399 | ₩27,599 | ₩27,386 | ₩27,492 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩27,319 | ₩27,666 | ₩27,319 | ₩27,612 | +1.07% | 1.2만 |
|---|
| 2026.07.14 | ₩27,225 | ₩27,559 | ₩27,119 | ₩27,319 | +0.34% | 1.2만 |
|---|
| 2026.07.13 | ₩27,292 | ₩27,359 | ₩27,092 | ₩27,225 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩26,945 | ₩27,346 | ₩26,692 | ₩27,332 | +1.44% | 3.5만 |
|---|
| 2026.07.09 | ₩26,798 | ₩26,959 | ₩26,598 | ₩26,892 | +0.35% | 1.8만 |
|---|
| 2026.07.08 | ₩26,785 | ₩26,905 | ₩26,451 | ₩26,598 | -0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩26,959 | ₩27,039 | ₩26,785 | ₩26,972 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩26,558 | ₩27,025 | ₩26,558 | ₩26,932 | +1.41% | 2.4만 |
|---|
| 2026.07.02 | ₩26,718 | ₩26,852 | ₩26,558 | ₩26,692 | -0.10% | 2.6만 |
|---|
| 2026.07.01 | ₩26,385 | ₩26,812 | ₩26,345 | ₩26,598 | +0.81% | 4만 |
|---|
| 2026.06.30 | ₩26,478 | ₩26,825 | ₩26,171 | ₩26,265 | -0.81% | 26.5만 |
|---|
| 2026.06.29 | ₩26,451 | ₩26,812 | ₩26,425 | ₩26,625 | +0.66% | 4.2만 |
|---|
| 2026.06.26 | ₩26,785 | ₩26,785 | ₩26,385 | ₩26,425 | -1.35% | 2.9만 |
|---|
| 2026.06.25 | ₩26,558 | ₩26,692 | ₩26,345 | ₩26,692 | +0.50% | 4.7만 |
|---|
| 2026.06.24 | ₩26,905 | ₩26,905 | ₩26,531 | ₩26,692 | -0.79% | 2.9만 |
|---|
| 2026.06.23 | ₩27,212 | ₩27,225 | ₩26,825 | ₩27,025 | -0.69% | 2.9만 |
|---|
| 2026.06.22 | ₩27,572 | ₩27,572 | ₩27,092 | ₩27,292 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩27,572 | ₩27,799 | ₩27,506 | ₩27,746 | +0.63% | 1.1만 |
|---|
| 2026.06.17 | ₩27,706 | ₩27,706 | ₩27,532 | ₩27,666 | -0.14% | 4.4천 |
|---|
| 2026.06.16 | ₩27,626 | ₩27,813 | ₩27,586 | ₩27,706 | +0.29% | 1.5만 |
|---|
| 2026.06.15 | ₩27,626 | ₩27,746 | ₩27,532 | ₩27,746 | +0.43% | 1.1만 |
|---|
| 2026.06.12 | ₩27,626 | ₩27,813 | ₩27,426 | ₩27,626 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩27,719 | ₩27,879 | ₩27,599 | ₩27,799 | +0.29% | 1.5만 |
|---|
| 2026.06.10 | ₩27,586 | ₩28,026 | ₩27,492 | ₩27,866 | +1.02% | 2.3만 |
|---|
| 2026.06.09 | ₩27,759 | ₩28,026 | ₩27,306 | ₩27,839 | +0.29% | 1.2만 |
|---|
| 2026.06.08 | ₩27,853 | ₩27,906 | ₩27,532 | ₩27,639 | -0.77% | 1.5만 |
|---|
| 2026.06.05 | ₩27,639 | ₩28,026 | ₩27,119 | ₩27,586 | -0.19% | 1.4만 |
|---|
| 2026.06.04 | ₩27,079 | ₩27,559 | ₩27,079 | ₩27,532 | +1.68% | 2.7만 |
|---|
| 2026.06.03 | ₩27,759 | ₩27,773 | ₩26,999 | ₩27,185 | -2.07% | 1.9만 |
|---|
| 2026.06.02 | ₩27,799 | ₩27,959 | ₩27,746 | ₩27,853 | +0.19% | 1.6만 |
|---|
| 2026.06.01 | ₩27,839 | ₩28,040 | ₩27,479 | ₩27,946 | +0.38% | 2만 |
|---|
| 2026.05.29 | ₩28,200 | ₩28,200 | ₩27,693 | ₩27,693 | -1.80% | 3.4만 |
|---|
| 2026.05.28 | ₩28,173 | ₩28,253 | ₩28,026 | ₩28,186 | +0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩28,306 | ₩28,373 | ₩28,160 | ₩28,293 | -0.05% | 7.7천 |
|---|
| 2026.05.26 | ₩28,587 | ₩28,587 | ₩28,213 | ₩28,306 | -0.98% | 1.7만 |
|---|
| 2026.05.22 | ₩28,627 | ₩28,827 | ₩28,173 | ₩28,427 | -0.70% | 1만 |
|---|
| 2026.05.21 | ₩28,560 | ₩29,107 | ₩28,453 | ₩28,814 | +0.89% | 2.1만 |
|---|
| 2026.05.20 | ₩28,293 | ₩28,720 | ₩28,120 | ₩28,707 | +1.46% | 2.6만 |
|---|
| 2026.05.19 | ₩28,587 | ₩28,827 | ₩28,360 | ₩28,453 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩28,747 | ₩29,040 | ₩28,493 | ₩28,587 | -0.56% | 1.8만 |
|---|
| 2026.05.15 | ₩28,827 | ₩28,947 | ₩28,800 | ₩28,840 | +0.05% | 1.2만 |
|---|
| 2026.05.14 | ₩28,827 | ₩29,468 | ₩28,827 | ₩29,040 | +0.74% | 1.2만 |
|---|
| 2026.05.13 | ₩28,987 | ₩28,987 | ₩28,693 | ₩28,907 | -0.28% | 8.4천 |
|---|
| 2026.05.12 | ₩28,814 | ₩29,014 | ₩28,627 | ₩28,974 | +0.56% | 1.8만 |
|---|
| 2026.05.11 | ₩28,293 | ₩29,201 | ₩28,293 | ₩28,827 | +1.89% | 2만 |
|---|
| 2026.05.08 | ₩28,026 | ₩28,453 | ₩28,026 | ₩28,413 | +1.38% | 1.5만 |
|---|
| 2026.05.07 | ₩27,773 | ₩28,026 | ₩27,773 | ₩27,919 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩27,933 | ₩28,026 | ₩27,706 | ₩27,719 | -0.76% | 1.4만 |
|---|
| 2026.05.05 | ₩28,160 | ₩28,160 | ₩27,893 | ₩27,973 | -0.66% | 1만 |
|---|
| 2026.05.04 | ₩28,360 | ₩28,360 | ₩27,466 | ₩28,093 | -0.94% | 3.6만 |
|---|
| 2026.05.01 | ₩28,160 | ₩28,613 | ₩28,053 | ₩28,253 | +0.33% | 2만 |
|---|
| 2026.04.30 | ₩27,893 | ₩28,293 | ₩27,759 | ₩28,040 | +0.53% | 1.5만 |
|---|
| 2026.04.29 | ₩28,026 | ₩28,026 | ₩27,519 | ₩28,026 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩28,133 | ₩28,146 | ₩27,706 | ₩28,026 | -0.38% | 1.4만 |
|---|
| 2026.04.27 | ₩28,080 | ₩28,200 | ₩28,026 | ₩28,080 | 0.00% | 7.7천 |
|---|
| 2026.04.24 | ₩28,280 | ₩28,280 | ₩27,959 | ₩28,093 | -0.66% | 1.6만 |
|---|
| 2026.04.23 | ₩28,026 | ₩28,146 | ₩27,946 | ₩28,133 | +0.38% | 2.9만 |
|---|
| 2026.04.22 | ₩27,319 | ₩28,026 | ₩27,319 | ₩27,973 | +2.39% | 3만 |
|---|
| 2026.04.21 | ₩27,225 | ₩27,826 | ₩27,145 | ₩27,612 | +1.42% | 6.8만 |
|---|
| 2026.04.20 | ₩27,039 | ₩27,132 | ₩26,932 | ₩27,012 | -0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩26,959 | ₩27,012 | ₩26,838 | ₩26,932 | -0.10% | 9.4천 |
|---|
| 2026.04.16 | ₩26,865 | ₩26,905 | ₩26,652 | ₩26,825 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩26,238 | ₩26,852 | ₩26,238 | ₩26,785 | +2.09% | 3.6만 |
|---|
| 2026.04.14 | ₩26,024 | ₩26,278 | ₩25,998 | ₩26,251 | +0.87% | 1.9만 |
|---|
| 2026.04.13 | ₩26,131 | ₩26,131 | ₩25,918 | ₩26,024 | -0.41% | 1.2만 |
|---|
| 2026.04.10 | ₩25,971 | ₩26,158 | ₩25,958 | ₩26,131 | +0.62% | 9.8천 |
|---|
| 2026.04.09 | ₩25,837 | ₩26,078 | ₩25,837 | ₩26,064 | +0.88% | 9.6천 |
|---|
| 2026.04.08 | ₩25,704 | ₩26,078 | ₩25,624 | ₩25,918 | +0.83% | 3.3만 |
|---|
| 2026.04.07 | ₩25,691 | ₩25,691 | ₩25,437 | ₩25,544 | -0.57% | 2.2만 |
|---|
| 2026.04.06 | ₩25,784 | ₩25,851 | ₩25,664 | ₩25,704 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,664 | ₩25,918 | ₩25,664 | ₩25,878 | +0.83% | 6.8천 |
|---|
| 2026.04.01 | ₩25,664 | ₩26,278 | ₩25,664 | ₩25,771 | +0.42% | 2.2만 |
|---|
| 2026.03.31 | ₩26,024 | ₩26,358 | ₩25,504 | ₩25,624 | -1.54% | 19.7만 |
|---|
| 2026.03.30 | ₩26,211 | ₩26,358 | ₩26,158 | ₩26,224 | +0.05% | 1.1만 |
|---|
| 2026.03.27 | ₩26,425 | ₩26,652 | ₩26,131 | ₩26,385 | -0.15% | 1.6만 |
|---|
| 2026.03.26 | ₩26,451 | ₩26,625 | ₩26,371 | ₩26,531 | +0.30% | 9.3천 |
|---|
| 2026.03.25 | ₩26,385 | ₩26,812 | ₩26,385 | ₩26,652 | +1.01% | 8.4천 |
|---|
| 2026.03.24 | ₩26,478 | ₩26,585 | ₩26,278 | ₩26,558 | +0.30% | 9.9천 |
|---|
| 2026.03.23 | ₩26,411 | ₩26,491 | ₩26,305 | ₩26,478 | +0.25% | 1만 |
|---|
| 2026.03.20 | ₩26,305 | ₩26,398 | ₩26,038 | ₩26,345 | +0.15% | 1.9만 |
|---|
| 2026.03.19 | ₩26,144 | ₩26,385 | ₩26,144 | ₩26,331 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩26,305 | ₩26,425 | ₩26,198 | ₩26,198 | -0.41% | 1.6만 |
|---|
| 2026.03.17 | ₩26,291 | ₩26,398 | ₩26,265 | ₩26,305 | +0.05% | 6.4천 |
|---|
| 2026.03.16 | ₩26,305 | ₩26,478 | ₩26,118 | ₩26,411 | +0.41% | 2.2만 |
|---|
| 2026.03.13 | ₩26,305 | ₩26,558 | ₩26,251 | ₩26,291 | -0.05% | 1.7만 |
|---|
| 2026.03.12 | ₩26,545 | ₩26,545 | ₩26,331 | ₩26,331 | -0.80% | 1.5만 |
|---|
| 2026.03.11 | ₩26,585 | ₩26,638 | ₩26,491 | ₩26,545 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩26,625 | ₩26,625 | ₩26,438 | ₩26,585 | -0.15% | 1.5만 |
|---|
| 2026.03.09 | ₩26,678 | ₩26,678 | ₩26,411 | ₩26,625 | -0.20% | 1.6만 |
|---|
| 2026.03.06 | ₩26,665 | ₩26,705 | ₩26,518 | ₩26,612 | -0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩26,425 | ₩26,959 | ₩26,425 | ₩26,758 | +1.26% | 3.5만 |
|---|
| 2026.03.04 | ₩26,158 | ₩26,558 | ₩26,104 | ₩26,518 | +1.38% | 3.5만 |
|---|
| 2026.03.03 | ₩26,171 | ₩26,411 | ₩25,958 | ₩26,251 | +0.31% | 2.5만 |
|---|
| 2026.03.02 | ₩26,158 | ₩26,558 | ₩26,091 | ₩26,491 | +1.28% | 4만 |
|---|
| 2026.02.27 | ₩26,905 | ₩27,159 | ₩26,278 | ₩26,278 | -2.33% | 13.5만 |
|---|
| 2026.02.26 | ₩27,172 | ₩27,225 | ₩26,972 | ₩27,105 | -0.25% | 1.7만 |
|---|
| 2026.02.25 | ₩27,252 | ₩27,386 | ₩27,039 | ₩27,172 | -0.29% | 2.4만 |
|---|
| 2026.02.24 | ₩27,292 | ₩27,359 | ₩27,105 | ₩27,306 | +0.05% | 1.7만 |
|---|
| 2026.02.23 | ₩27,492 | ₩27,586 | ₩27,239 | ₩27,359 | -0.49% | 1.5만 |
|---|
| 2026.02.20 | ₩27,359 | ₩27,586 | ₩27,359 | ₩27,492 | +0.49% | 2.1만 |
|---|
| 2026.02.19 | ₩27,826 | ₩28,106 | ₩27,826 | ₩27,933 | +0.38% | 1.3만 |
|---|
| 2026.02.18 | ₩27,652 | ₩28,040 | ₩27,626 | ₩27,973 | +1.16% | 4.9만 |
|---|
| 2026.02.17 | ₩27,359 | ₩27,693 | ₩27,359 | ₩27,452 | +0.34% | 4만 |
|---|
| 2026.02.13 | ₩27,265 | ₩27,639 | ₩27,265 | ₩27,466 | +0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩27,399 | ₩27,439 | ₩27,159 | ₩27,239 | -0.58% | 1.7만 |
|---|
| 2026.02.11 | ₩27,292 | ₩27,492 | ₩27,199 | ₩27,399 | +0.39% | 2만 |
|---|
| 2026.02.10 | ₩27,225 | ₩27,532 | ₩27,225 | ₩27,292 | +0.25% | 2.4만 |
|---|
| 2026.02.09 | ₩27,225 | ₩27,225 | ₩27,159 | ₩27,225 | 0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩26,985 | ₩27,225 | ₩26,985 | ₩27,172 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩27,145 | ₩27,265 | ₩26,985 | ₩27,132 | -0.05% | 1.7만 |
|---|
| 2026.02.04 | ₩27,332 | ₩27,332 | ₩27,119 | ₩27,212 | -0.44% | 1.1만 |
|---|
| 2026.02.03 | ₩27,159 | ₩27,412 | ₩27,159 | ₩27,332 | +0.64% | 8천 |
|---|
| 2026.02.02 | ₩27,412 | ₩27,412 | ₩27,145 | ₩27,399 | -0.05% | 1.5만 |
|---|
| 2026.01.30 | ₩27,466 | ₩27,466 | ₩27,039 | ₩27,306 | -0.58% | 2.6만 |
|---|
| 2026.01.29 | ₩27,292 | ₩27,439 | ₩27,279 | ₩27,359 | +0.24% | 7.8천 |
|---|
| 2026.01.28 | ₩27,346 | ₩27,492 | ₩27,279 | ₩27,279 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩27,426 | ₩27,586 | ₩27,292 | ₩27,332 | -0.34% | 1.7만 |
|---|
| 2026.01.26 | ₩27,399 | ₩27,719 | ₩27,319 | ₩27,426 | +0.10% | 3.4만 |
|---|
| 2026.01.23 | ₩27,586 | ₩27,586 | ₩27,466 | ₩27,466 | -0.44% | 9.6천 |
|---|
| 2026.01.22 | ₩27,466 | ₩27,612 | ₩27,372 | ₩27,466 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩27,199 | ₩27,492 | ₩27,199 | ₩27,466 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩27,359 | ₩27,532 | ₩27,185 | ₩27,199 | -0.59% | 3.4만 |
|---|
| 2026.01.16 | ₩27,693 | ₩27,719 | ₩27,372 | ₩27,546 | -0.53% | 6.5만 |
|---|
| 2026.01.15 | ₩27,826 | ₩27,879 | ₩27,639 | ₩27,693 | -0.48% | 2.1만 |
|---|
| 2026.01.14 | ₩27,919 | ₩27,919 | ₩27,546 | ₩27,719 | -0.72% | 1.1만 |
|---|
| 2026.01.13 | ₩27,999 | ₩27,999 | ₩27,759 | ₩27,813 | -0.67% | 1.4만 |
|---|
| 2026.01.12 | ₩27,693 | ₩28,106 | ₩27,439 | ₩27,999 | +1.11% | 5.9만 |
|---|
| 2026.01.09 | ₩27,439 | ₩27,693 | ₩27,439 | ₩27,612 | +0.63% | 1.1만 |
|---|
| 2026.01.08 | ₩27,492 | ₩27,639 | ₩27,332 | ₩27,492 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩27,439 | ₩27,599 | ₩27,319 | ₩27,426 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩27,666 | ₩27,666 | ₩27,306 | ₩27,426 | -0.87% | 23.4만 |
|---|
| 2026.01.05 | ₩27,679 | ₩27,866 | ₩27,479 | ₩27,532 | -0.53% | 4.6만 |
|---|
| 2026.01.02 | ₩27,386 | ₩27,693 | ₩27,279 | ₩27,586 | +0.73% | 8.9만 |
|---|
| 2025.12.31 | ₩29,281 | ₩29,347 | ₩27,065 | ₩27,212 | -7.06% | 58.3만 |
|---|
| 2025.12.30 | ₩28,800 | ₩29,094 | ₩28,480 | ₩28,947 | +0.51% | 7만 |
|---|
| 2025.12.29 | ₩28,640 | ₩28,640 | ₩28,160 | ₩28,480 | -0.56% | 4.9만 |
|---|
| 2025.12.26 | ₩27,839 | ₩28,133 | ₩27,839 | ₩27,986 | +0.53% | 4.2만 |
|---|
| 2025.12.24 | ₩27,773 | ₩27,906 | ₩27,719 | ₩27,839 | +0.24% | 4만 |
|---|
| 2025.12.23 | ₩27,666 | ₩27,693 | ₩27,065 | ₩27,612 | -0.19% | 6.8만 |
|---|
| 2025.12.22 | ₩27,946 | ₩28,040 | ₩27,492 | ₩27,492 | -1.62% | 2.9만 |
|---|
| 2025.12.19 | ₩28,013 | ₩28,173 | ₩27,906 | ₩28,106 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩27,986 | ₩28,133 | ₩27,986 | ₩28,026 | +0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩28,226 | ₩28,226 | ₩27,839 | ₩28,133 | -0.33% | 2.2만 |
|---|
| 2025.12.16 | ₩27,946 | ₩28,160 | ₩27,773 | ₩27,933 | -0.05% | 2.9만 |
|---|
| 2025.12.15 | ₩27,959 | ₩28,106 | ₩27,853 | ₩28,093 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩28,066 | ₩28,080 | ₩27,759 | ₩27,826 | -0.86% | 2.1만 |
|---|
| 2025.12.11 | ₩27,639 | ₩28,133 | ₩27,639 | ₩28,093 | +1.64% | 4.5만 |
|---|
| 2025.12.10 | ₩27,532 | ₩27,639 | ₩27,479 | ₩27,639 | +0.39% | 3.1만 |
|---|
| 2025.12.09 | ₩27,599 | ₩27,666 | ₩27,399 | ₩27,559 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩27,639 | ₩27,639 | ₩27,479 | ₩27,612 | -0.10% | 2.2만 |
|---|
| 2025.12.05 | ₩27,586 | ₩27,612 | ₩27,306 | ₩27,479 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩27,386 | ₩27,626 | ₩27,372 | ₩27,399 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩27,012 | ₩27,332 | ₩26,838 | ₩27,319 | +1.14% | 4.1만 |
|---|
| 2025.12.02 | ₩27,012 | ₩27,092 | ₩26,732 | ₩27,025 | +0.05% | 3만 |
|---|
| 2025.12.01 | ₩26,638 | ₩26,892 | ₩26,638 | ₩26,892 | +0.95% | 3.6만 |
|---|
| 2025.11.28 | ₩26,692 | ₩26,959 | ₩26,331 | ₩26,638 | -0.20% | 6.4만 |
|---|
| 2025.11.26 | ₩26,451 | ₩26,959 | ₩26,438 | ₩26,705 | +0.96% | 3.2만 |
|---|
| 2025.11.25 | ₩26,505 | ₩26,758 | ₩26,318 | ₩26,638 | +0.50% | 7.5만 |
|---|
| 2025.11.24 | ₩26,425 | ₩26,825 | ₩26,318 | ₩26,705 | +1.06% | 4.7만 |
|---|
| 2025.11.21 | ₩27,145 | ₩27,172 | ₩26,425 | ₩26,465 | -2.51% | 12.3만 |
|---|
| 2025.11.20 | ₩26,398 | ₩26,398 | ₩25,757 | ₩25,958 | -1.67% | 3.1만 |
|---|
| 2025.11.19 | ₩26,198 | ₩26,198 | ₩25,864 | ₩25,918 | -1.07% | 1.5만 |
|---|
| 2025.11.18 | ₩26,358 | ₩26,358 | ₩25,984 | ₩26,104 | -0.96% | 3.3만 |
|---|
| 2025.11.17 | ₩26,371 | ₩26,451 | ₩26,091 | ₩26,091 | -1.06% | 3.4만 |
|---|
| 2025.11.14 | ₩26,144 | ₩26,425 | ₩26,024 | ₩26,331 | +0.71% | 1.5만 |
|---|
| 2025.11.13 | ₩26,358 | ₩26,505 | ₩26,291 | ₩26,438 | +0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩26,371 | ₩26,518 | ₩26,371 | ₩26,518 | +0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩25,984 | ₩26,358 | ₩25,984 | ₩26,358 | +1.44% | 2.5만 |
|---|
| 2025.11.10 | ₩25,797 | ₩26,198 | ₩25,797 | ₩26,198 | +1.55% | 1.2만 |
|---|
| 2025.11.07 | ₩25,691 | ₩25,944 | ₩25,357 | ₩25,918 | +0.88% | 1.5만 |
|---|
| 2025.11.06 | ₩25,611 | ₩25,904 | ₩25,557 | ₩25,851 | +0.94% | 2.7만 |
|---|
| 2025.11.05 | ₩25,397 | ₩25,691 | ₩25,317 | ₩25,611 | +0.84% | 2.5만 |
|---|
| 2025.11.04 | ₩25,210 | ₩25,410 | ₩25,197 | ₩25,410 | +0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩25,357 | ₩25,384 | ₩24,970 | ₩25,317 | -0.16% | 2.7만 |
|---|
| 2025.10.31 | ₩25,424 | ₩25,464 | ₩25,157 | ₩25,264 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩25,824 | ₩25,918 | ₩25,357 | ₩25,357 | -1.81% | 3만 |
|---|
| 2025.10.29 | ₩25,771 | ₩25,891 | ₩25,544 | ₩25,864 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩25,931 | ₩25,931 | ₩25,624 | ₩25,771 | -0.62% | 2.1만 |
|---|
| 2025.10.27 | ₩25,891 | ₩25,958 | ₩25,677 | ₩25,811 | -0.31% | 1.3만 |
|---|
| 2025.10.24 | ₩25,731 | ₩25,891 | ₩25,624 | ₩25,757 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩25,264 | ₩25,757 | ₩25,264 | ₩25,731 | +1.85% | 2.3만 |
|---|
| 2025.10.22 | ₩25,077 | ₩25,584 | ₩24,943 | ₩25,370 | +1.17% | 4.4만 |
|---|
| 2025.10.21 | ₩25,090 | ₩25,344 | ₩24,890 | ₩24,983 | -0.43% | 32.3만 |
|---|
| 2025.10.20 | ₩24,957 | ₩25,250 | ₩24,756 | ₩24,983 | +0.11% | 19.5만 |
|---|
| 2025.10.17 | ₩25,184 | ₩25,490 | ₩24,690 | ₩24,957 | -0.90% | 15.6만 |
|---|
| 2025.10.16 | ₩25,797 | ₩26,024 | ₩25,037 | ₩25,170 | -2.43% | 12.6만 |
|---|
| 2025.10.15 | ₩26,238 | ₩26,345 | ₩25,771 | ₩25,797 | -1.68% | 3.9만 |
|---|
| 2025.10.14 | ₩26,024 | ₩26,251 | ₩25,891 | ₩26,224 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩26,104 | ₩26,291 | ₩25,984 | ₩26,291 | +0.72% | 2.6만 |
|---|
| 2025.10.10 | ₩26,158 | ₩26,305 | ₩25,918 | ₩26,064 | -0.36% | 9.1천 |
|---|