시장 데이터를 불러오는 중
전체 종목
Pitney Bowes Inc. Common Stock 과거 주가
Pitney Bowes Inc. Common Stock · PBI · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pitney Bowes Inc. Common Stock · PBI · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,687 | ₩22,834 | ₩22,445 | ₩22,512 | -0.77% | 123.6만 |
| 2026.10.08 | ₩22,043 | ₩22,780 | ₩22,043 | ₩22,754 | +3.22% | 153만 |
| 2026.10.07 | ₩21,923 | ₩22,204 | ₩21,829 | ₩22,084 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,539 | ₩22,579 | ₩22,030 | ₩22,191 | -1.55% | 124만 |
| 2026.10.05 | ₩22,459 | ₩22,767 | ₩22,298 | ₩22,526 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,405 | ₩22,767 | ₩22,231 | ₩22,459 | +0.24% | 217.6만 |
| 2026.10.01 | ₩22,057 | ₩22,285 | ₩21,293 | ₩22,258 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,842 | ₩22,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,869 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,963 | ₩22,593 | ₩21,481 | ₩21,829 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,883 | ₩22,124 | ₩21,708 | ₩21,950 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,976 | ₩22,084 | ₩21,722 | ₩21,950 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,829 | ₩22,003 | ₩21,641 | ₩21,923 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,191 | ₩22,191 | ₩21,762 | ₩21,802 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,338 | ₩22,459 | ₩22,003 | ₩22,218 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,459 | ₩22,914 | ₩21,976 | ₩22,164 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩23,062 | ₩23,276 | ₩22,472 | ₩22,579 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,276 | ₩23,410 | ₩22,995 | ₩23,209 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,156 | ₩23,410 | ₩22,941 | ₩23,196 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,115 | ₩23,397 | ₩22,821 | ₩23,209 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,901 | ₩23,450 | ₩22,365 | ₩23,223 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,968 | ₩23,102 | ₩22,687 | ₩22,861 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,660 | ₩22,861 | ₩22,352 | ₩22,740 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,620 | ₩23,196 | ₩22,593 | ₩23,008 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,968 | ₩23,075 | ₩22,646 | ₩22,767 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,437 | ₩23,437 | ₩22,888 | ₩23,316 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,437 | ₩23,571 | ₩23,249 | ₩23,558 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,941 | ₩23,745 | ₩22,928 | ₩23,316 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,512 | ₩23,705 | ₩22,512 | ₩22,928 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,089 | ₩23,129 | ₩22,821 | ₩22,955 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,223 | ₩23,343 | ₩22,888 | ₩23,062 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,874 | ₩23,357 | ₩22,847 | ₩23,142 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,874 | ₩22,995 | ₩22,673 | ₩22,794 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,325 | ₩22,901 | ₩22,325 | ₩22,888 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,909 | ₩22,365 | ₩21,749 | ₩22,151 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,762 | ₩22,084 | ₩21,427 | ₩22,084 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,574 | ₩22,110 | ₩21,507 | ₩21,668 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,775 | ₩21,816 | ₩21,548 | ₩21,561 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,762 | ₩21,976 | ₩21,601 | ₩21,668 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,963 | ₩22,030 | ₩21,427 | ₩21,467 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,392 | ₩22,419 | ₩21,963 | ₩22,003 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,593 | ₩22,754 | ₩22,285 | ₩22,311 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,432 | ₩22,526 | ₩21,936 | ₩22,244 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,901 | ₩23,089 | ₩22,164 | ₩22,164 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,075 | ₩23,330 | ₩22,646 | ₩22,740 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩24,027 | ₩24,254 | ₩23,249 | ₩23,343 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,522 | ₩24,737 | ₩23,866 | ₩24,053 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,254 | ₩25,219 | ₩24,120 | ₩24,522 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,496 | ₩24,951 | ₩24,321 | ₩24,643 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩24,040 | ₩24,563 | ₩22,499 | ₩24,214 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,919 | ₩24,134 | ₩22,713 | ₩23,491 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,710 | ₩25,554 | ₩23,732 | ₩24,308 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,893 | ₩24,228 | ₩23,625 | ₩23,665 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,455 | ₩24,589 | ₩23,839 | ₩23,893 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,147 | ₩24,683 | ₩24,147 | ₩24,321 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩24,013 | ₩24,201 | ₩23,799 | ₩23,960 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩24,000 | ₩24,040 | ₩23,531 | ₩23,919 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,764 | ₩24,844 | ₩24,000 | ₩24,107 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,951 | ₩25,152 | ₩24,362 | ₩24,737 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,857 | ₩24,991 | ₩24,576 | ₩24,804 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,576 | ₩24,965 | ₩24,455 | ₩24,804 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,496 | ₩24,817 | ₩24,321 | ₩24,804 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,839 | ₩24,938 | ₩23,799 | ₩24,375 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,241 | ₩24,388 | ₩23,732 | ₩23,812 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,509 | ₩24,697 | ₩24,053 | ₩24,295 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,094 | ₩24,951 | ₩23,879 | ₩24,563 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,357 | ₩23,732 | ₩23,169 | ₩23,718 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,566 | ₩23,209 | ₩22,218 | ₩23,196 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,606 | ₩23,290 | ₩22,405 | ₩22,834 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,539 | ₩22,780 | ₩22,352 | ₩22,512 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,651 | ₩23,759 | ₩22,231 | ₩22,539 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,424 | ₩24,187 | ₩23,424 | ₩23,531 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩24,067 | ₩24,228 | ₩23,276 | ₩23,477 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,120 | ₩24,455 | ₩23,477 | ₩24,013 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,477 | ₩24,281 | ₩23,008 | ₩24,281 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,491 | ₩23,665 | ₩23,115 | ₩23,450 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩23,008 | ₩23,477 | ₩22,914 | ₩23,276 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,901 | ₩23,156 | ₩22,512 | ₩22,847 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,517 | ₩24,254 | ₩22,888 | ₩22,968 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,196 | ₩23,692 | ₩23,156 | ₩23,450 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,450 | ₩23,812 | ₩23,142 | ₩23,290 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,249 | ₩23,544 | ₩23,223 | ₩23,477 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,754 | ₩23,491 | ₩22,673 | ₩23,102 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,968 | ₩23,571 | ₩22,834 | ₩23,209 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,646 | ₩23,089 | ₩22,419 | ₩22,968 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,419 | ₩22,955 | ₩22,030 | ₩22,660 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,512 | ₩22,606 | ₩21,655 | ₩22,486 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,392 | ₩22,713 | ₩22,285 | ₩22,700 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,687 | ₩22,955 | ₩22,486 | ₩22,593 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,084 | ₩22,713 | ₩21,829 | ₩22,432 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩22,057 | ₩22,110 | ₩21,574 | ₩22,110 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,486 | ₩22,526 | ₩22,057 | ₩22,405 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,789 | ₩22,901 | ₩21,588 | ₩22,673 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,199 | ₩21,695 | ₩21,025 | ₩21,574 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩21,012 | ₩21,333 | ₩20,784 | ₩21,172 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,918 | ₩21,213 | ₩20,784 | ₩20,918 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,435 | ₩20,837 | ₩20,435 | ₩20,784 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,744 | ₩20,985 | ₩20,422 | ₩20,435 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,529 | ₩20,797 | ₩20,221 | ₩20,770 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩21,025 | ₩21,079 | ₩20,489 | ₩20,502 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,936 | ₩21,990 | ₩20,904 | ₩20,918 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,105 | ₩22,191 | ₩20,985 | ₩22,057 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,172 | ₩21,306 | ₩20,891 | ₩21,105 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,770 | ₩21,414 | ₩20,596 | ₩21,199 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,610 | ₩20,663 | ₩20,275 | ₩20,556 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,172 | ₩21,280 | ₩20,342 | ₩20,516 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,534 | ₩22,137 | ₩20,797 | ₩21,306 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,092 | ₩21,347 | ₩20,784 | ₩21,038 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,288 | ₩21,172 | ₩20,033 | ₩20,878 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,926 | ₩20,489 | ₩18,599 | ₩20,141 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,489 | ₩20,958 | ₩20,368 | ₩20,824 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,744 | ₩20,958 | ₩20,181 | ₩20,449 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,811 | ₩20,891 | ₩20,529 | ₩20,811 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,119 | ₩21,159 | ₩20,476 | ₩20,717 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,146 | ₩21,373 | ₩20,878 | ₩21,105 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,105 | ₩21,373 | ₩20,891 | ₩21,199 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,864 | ₩21,239 | ₩20,797 | ₩21,092 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,770 | ₩20,945 | ₩20,462 | ₩20,878 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,596 | ₩20,784 | ₩20,020 | ₩20,596 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,899 | ₩20,864 | ₩19,792 | ₩20,395 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,095 | ₩19,926 | ₩18,894 | ₩19,604 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,206 | ₩17,688 | ₩17,045 | ₩17,675 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,697 | ₩17,527 | ₩16,536 | ₩17,206 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,919 | ₩16,375 | ₩15,893 | ₩16,308 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,745 | ₩15,946 | ₩15,732 | ₩15,919 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,558 | ₩15,812 | ₩15,544 | ₩15,732 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,249 | ₩15,531 | ₩15,182 | ₩15,504 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,330 | ₩15,477 | ₩15,223 | ₩15,249 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,740 | ₩15,316 | ₩14,740 | ₩15,290 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,290 | ₩15,330 | ₩14,713 | ₩14,780 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,807 | ₩14,928 | ₩14,727 | ₩14,740 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,553 | ₩14,874 | ₩14,553 | ₩14,807 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,780 | ₩14,955 | ₩14,673 | ₩14,780 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,847 | ₩14,941 | ₩14,646 | ₩14,901 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,740 | ₩14,861 | ₩14,526 | ₩14,807 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,606 | ₩14,847 | ₩14,459 | ₩14,553 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,579 | ₩14,847 | ₩14,526 | ₩14,566 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,499 | ₩14,821 | ₩14,472 | ₩14,673 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,405 | ₩14,620 | ₩14,271 | ₩14,620 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,043 | ₩14,459 | ₩14,030 | ₩14,285 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,057 | ₩14,419 | ₩13,883 | ₩14,164 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,655 | ₩13,829 | ₩13,494 | ₩13,655 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩13,025 | ₩13,735 | ₩12,985 | ₩13,641 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,909 | ₩14,204 | ₩13,119 | ₩13,132 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩14,030 | ₩14,164 | ₩13,856 | ₩13,896 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,722 | ₩14,084 | ₩13,641 | ₩13,842 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,668 | ₩13,990 | ₩13,588 | ₩13,588 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,842 | ₩13,936 | ₩13,454 | ₩13,588 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,124 | ₩14,177 | ₩13,708 | ₩14,030 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,244 | ₩14,432 | ₩14,110 | ₩14,191 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,936 | ₩14,338 | ₩13,561 | ₩14,298 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,325 | ₩14,392 | ₩13,735 | ₩14,177 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,311 | ₩14,673 | ₩14,191 | ₩14,579 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,191 | ₩14,593 | ₩14,151 | ₩14,526 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,271 | ₩14,512 | ₩13,856 | ₩14,151 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,204 | ₩14,660 | ₩14,137 | ₩14,432 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,311 | ₩14,539 | ₩14,164 | ₩14,378 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,472 | ₩14,740 | ₩14,419 | ₩14,539 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,325 | ₩14,539 | ₩14,231 | ₩14,285 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,856 | ₩14,445 | ₩13,856 | ₩14,244 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,869 | ₩14,003 | ₩13,722 | ₩13,909 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,204 | ₩14,392 | ₩14,070 | ₩14,084 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,767 | ₩14,821 | ₩14,151 | ₩14,244 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,129 | ₩15,571 | ₩14,579 | ₩14,901 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,534 | ₩13,775 | ₩13,414 | ₩13,722 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,735 | ₩13,883 | ₩13,574 | ₩13,735 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,856 | ₩14,003 | ₩13,414 | ₩13,628 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,405 | ₩14,459 | ₩13,842 | ₩13,869 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,311 | ₩14,566 | ₩14,311 | ₩14,445 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,365 | ₩14,459 | ₩14,204 | ₩14,271 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,271 | ₩14,526 | ₩14,191 | ₩14,445 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,177 | ₩14,258 | ₩13,990 | ₩14,177 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩14,030 | ₩14,151 | ₩13,936 | ₩14,110 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,950 | ₩14,110 | ₩13,735 | ₩13,976 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,963 | ₩14,419 | ₩13,856 | ₩14,110 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,601 | ₩14,003 | ₩13,601 | ₩13,976 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,641 | ₩13,802 | ₩13,574 | ₩13,722 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,601 | ₩13,749 | ₩13,548 | ₩13,574 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,775 | ₩13,869 | ₩13,521 | ₩13,628 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,655 | ₩13,829 | ₩13,534 | ₩13,789 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,829 | ₩14,030 | ₩13,574 | ₩13,695 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,722 | ₩14,003 | ₩13,722 | ₩13,869 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,454 | ₩13,775 | ₩13,440 | ₩13,655 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,936 | ₩13,963 | ₩13,373 | ₩13,387 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,352 | ₩14,405 | ₩14,070 | ₩14,084 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,204 | ₩14,499 | ₩14,204 | ₩14,392 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,164 | ₩14,271 | ₩14,057 | ₩14,271 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,191 | ₩14,298 | ₩14,070 | ₩14,110 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,976 | ₩14,244 | ₩13,976 | ₩14,191 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,070 | ₩14,204 | ₩13,936 | ₩14,204 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,534 | ₩14,030 | ₩13,507 | ₩14,030 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,601 | ₩13,668 | ₩13,280 | ₩13,668 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,400 | ₩13,628 | ₩13,159 | ₩13,588 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,909 | ₩14,110 | ₩13,494 | ₩13,507 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,218 | ₩14,231 | ₩13,762 | ₩13,842 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,231 | ₩14,285 | ₩14,043 | ₩14,164 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,338 | ₩14,392 | ₩14,244 | ₩14,271 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,365 | ₩14,405 | ₩14,258 | ₩14,338 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,311 | ₩14,405 | ₩14,218 | ₩14,392 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,124 | ₩14,338 | ₩14,124 | ₩14,258 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,244 | ₩14,419 | ₩14,191 | ₩14,231 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,285 | ₩14,392 | ₩14,164 | ₩14,244 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,976 | ₩14,231 | ₩13,936 | ₩14,231 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,244 | ₩14,271 | ₩13,936 | ₩14,030 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,842 | ₩14,285 | ₩13,842 | ₩14,137 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,668 | ₩14,017 | ₩13,655 | ₩13,842 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,682 | ₩13,829 | ₩13,588 | ₩13,588 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,708 | ₩13,722 | ₩13,440 | ₩13,708 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,427 | ₩13,749 | ₩13,347 | ₩13,722 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,467 | ₩13,521 | ₩13,293 | ₩13,306 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,253 | ₩13,561 | ₩13,199 | ₩13,400 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,146 | ₩13,373 | ₩12,998 | ₩13,186 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,226 | ₩13,320 | ₩13,038 | ₩13,092 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,320 | ₩13,373 | ₩13,132 | ₩13,172 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩13,025 | ₩13,507 | ₩12,904 | ₩13,266 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,132 | ₩13,159 | ₩12,663 | ₩12,730 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,092 | ₩13,146 | ₩13,025 | ₩13,119 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,239 | ₩13,293 | ₩13,119 | ₩13,213 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,293 | ₩13,440 | ₩13,226 | ₩13,226 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,119 | ₩13,427 | ₩13,119 | ₩13,266 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,052 | ₩13,132 | ₩12,904 | ₩13,025 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,596 | ₩13,320 | ₩12,596 | ₩12,904 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,730 | ₩12,931 | ₩12,569 | ₩12,583 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,328 | ₩12,744 | ₩12,328 | ₩12,703 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,060 | ₩12,328 | ₩11,993 | ₩12,301 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,221 | ₩12,449 | ₩12,074 | ₩12,087 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,395 | ₩12,435 | ₩12,154 | ₩12,288 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,462 | ₩12,650 | ₩12,395 | ₩12,409 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,717 | ₩12,824 | ₩12,516 | ₩12,529 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,489 | ₩12,703 | ₩12,435 | ₩12,650 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,529 | ₩12,623 | ₩12,301 | ₩12,422 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,476 | ₩12,744 | ₩12,409 | ₩12,636 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,690 | ₩12,837 | ₩12,462 | ₩12,556 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,891 | ₩12,931 | ₩12,543 | ₩12,703 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,065 | ₩13,347 | ₩12,690 | ₩12,837 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,971 | ₩13,333 | ₩12,864 | ₩13,172 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,548 | ₩13,615 | ₩13,199 | ₩13,239 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,660 | ₩15,558 | ₩13,253 | ₩13,440 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,665 | ₩15,866 | ₩14,981 | ₩15,022 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,839 | ₩16,013 | ₩15,638 | ₩15,799 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,799 | ₩16,053 | ₩15,759 | ₩15,906 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,852 | ₩16,027 | ₩15,759 | ₩15,772 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,464 | ₩15,839 | ₩15,357 | ₩15,625 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,732 | ₩15,772 | ₩15,357 | ₩15,450 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,263 | ₩15,678 | ₩15,142 | ₩15,651 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,129 | ₩15,491 | ₩15,062 | ₩15,263 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,995 | ₩15,196 | ₩14,901 | ₩15,102 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,129 | ₩15,142 | ₩14,834 | ₩14,928 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,847 | ₩15,102 | ₩14,807 | ₩15,075 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,553 | ₩14,874 | ₩14,472 | ₩14,767 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,941 | ₩15,022 | ₩14,687 | ₩14,727 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,504 | ₩15,504 | ₩14,633 | ₩14,660 | -5.45% | 200.6만 |
|---|