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 | ₩22,613 | ₩22,760 | ₩22,373 | ₩22,439 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,972 | ₩22,707 | ₩21,972 | ₩22,680 | +3.22% | 153만 |
| 2026.10.07 | ₩21,852 | ₩22,132 | ₩21,758 | ₩22,012 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,466 | ₩22,506 | ₩21,959 | ₩22,119 | -1.55% | 124만 |
| 2026.10.05 | ₩22,386 | ₩22,693 | ₩22,226 | ₩22,453 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,333 | ₩22,693 | ₩22,159 | ₩22,386 | +0.24% | 217.6만 |
| 2026.10.01 | ₩21,985 | ₩22,212 | ₩21,224 | ₩22,186 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,772 | ₩22,426 | ₩21,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,798 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,892 | ₩22,520 | ₩21,411 | ₩21,758 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,812 | ₩22,052 | ₩21,638 | ₩21,878 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,905 | ₩22,012 | ₩21,651 | ₩21,878 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,758 | ₩21,932 | ₩21,571 | ₩21,852 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,119 | ₩22,119 | ₩21,691 | ₩21,732 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,266 | ₩22,386 | ₩21,932 | ₩22,146 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,386 | ₩22,840 | ₩21,905 | ₩22,092 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩22,987 | ₩23,201 | ₩22,399 | ₩22,506 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,201 | ₩23,334 | ₩22,920 | ₩23,134 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,081 | ₩23,334 | ₩22,867 | ₩23,121 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,040 | ₩23,321 | ₩22,747 | ₩23,134 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,827 | ₩23,374 | ₩22,292 | ₩23,147 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,894 | ₩23,027 | ₩22,613 | ₩22,787 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,586 | ₩22,787 | ₩22,279 | ₩22,666 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,546 | ₩23,121 | ₩22,520 | ₩22,934 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,894 | ₩23,000 | ₩22,573 | ₩22,693 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,361 | ₩23,361 | ₩22,813 | ₩23,241 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,361 | ₩23,495 | ₩23,174 | ₩23,481 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,867 | ₩23,668 | ₩22,853 | ₩23,241 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,439 | ₩23,628 | ₩22,439 | ₩22,853 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,014 | ₩23,054 | ₩22,747 | ₩22,880 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,147 | ₩23,268 | ₩22,813 | ₩22,987 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,800 | ₩23,281 | ₩22,773 | ₩23,067 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,800 | ₩22,920 | ₩22,600 | ₩22,720 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,252 | ₩22,827 | ₩22,252 | ₩22,813 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,838 | ₩22,292 | ₩21,678 | ₩22,079 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,691 | ₩22,012 | ₩21,358 | ₩22,012 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,504 | ₩22,039 | ₩21,438 | ₩21,598 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,705 | ₩21,745 | ₩21,478 | ₩21,491 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,691 | ₩21,905 | ₩21,531 | ₩21,598 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,892 | ₩21,959 | ₩21,358 | ₩21,398 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,319 | ₩22,346 | ₩21,892 | ₩21,932 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,520 | ₩22,680 | ₩22,212 | ₩22,239 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,359 | ₩22,453 | ₩21,865 | ₩22,172 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,827 | ₩23,014 | ₩22,092 | ₩22,092 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,000 | ₩23,254 | ₩22,573 | ₩22,666 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,949 | ₩24,176 | ₩23,174 | ₩23,268 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,443 | ₩24,657 | ₩23,788 | ₩23,975 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,176 | ₩25,137 | ₩24,042 | ₩24,443 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,416 | ₩24,870 | ₩24,243 | ₩24,563 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,962 | ₩24,483 | ₩22,426 | ₩24,136 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,842 | ₩24,056 | ₩22,640 | ₩23,414 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,630 | ₩25,471 | ₩23,655 | ₩24,229 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,815 | ₩24,149 | ₩23,548 | ₩23,588 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,376 | ₩24,510 | ₩23,762 | ₩23,815 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,069 | ₩24,603 | ₩24,069 | ₩24,243 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,935 | ₩24,122 | ₩23,722 | ₩23,882 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,922 | ₩23,962 | ₩23,455 | ₩23,842 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,683 | ₩24,764 | ₩23,922 | ₩24,029 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,870 | ₩25,071 | ₩24,283 | ₩24,657 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,777 | ₩24,910 | ₩24,496 | ₩24,723 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,496 | ₩24,884 | ₩24,376 | ₩24,723 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,416 | ₩24,737 | ₩24,243 | ₩24,723 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,762 | ₩24,857 | ₩23,722 | ₩24,296 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,162 | ₩24,309 | ₩23,655 | ₩23,735 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,430 | ₩24,617 | ₩23,975 | ₩24,216 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,016 | ₩24,870 | ₩23,802 | ₩24,483 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,281 | ₩23,655 | ₩23,094 | ₩23,642 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,493 | ₩23,134 | ₩22,146 | ₩23,121 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,533 | ₩23,214 | ₩22,333 | ₩22,760 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,466 | ₩22,707 | ₩22,279 | ₩22,439 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,575 | ₩23,682 | ₩22,159 | ₩22,466 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,348 | ₩24,109 | ₩23,348 | ₩23,455 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩23,989 | ₩24,149 | ₩23,201 | ₩23,401 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,042 | ₩24,376 | ₩23,401 | ₩23,935 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,401 | ₩24,203 | ₩22,934 | ₩24,203 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,414 | ₩23,588 | ₩23,040 | ₩23,374 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,934 | ₩23,401 | ₩22,840 | ₩23,201 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,827 | ₩23,081 | ₩22,439 | ₩22,773 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,441 | ₩24,176 | ₩22,813 | ₩22,894 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,121 | ₩23,615 | ₩23,081 | ₩23,374 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,374 | ₩23,735 | ₩23,067 | ₩23,214 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,174 | ₩23,468 | ₩23,147 | ₩23,401 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,680 | ₩23,414 | ₩22,600 | ₩23,027 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,894 | ₩23,495 | ₩22,760 | ₩23,134 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,573 | ₩23,014 | ₩22,346 | ₩22,894 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,346 | ₩22,880 | ₩21,959 | ₩22,586 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,439 | ₩22,533 | ₩21,585 | ₩22,413 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,319 | ₩22,640 | ₩22,212 | ₩22,626 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,613 | ₩22,880 | ₩22,413 | ₩22,520 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,012 | ₩22,640 | ₩21,758 | ₩22,359 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩21,985 | ₩22,039 | ₩21,504 | ₩22,039 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,413 | ₩22,453 | ₩21,985 | ₩22,333 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,718 | ₩22,827 | ₩21,518 | ₩22,600 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,130 | ₩21,625 | ₩20,957 | ₩21,504 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,943 | ₩21,264 | ₩20,716 | ₩21,104 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,850 | ₩21,144 | ₩20,716 | ₩20,850 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,369 | ₩20,770 | ₩20,369 | ₩20,716 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,676 | ₩20,917 | ₩20,356 | ₩20,369 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,463 | ₩20,730 | ₩20,155 | ₩20,703 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,957 | ₩21,010 | ₩20,423 | ₩20,436 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,865 | ₩21,919 | ₩20,837 | ₩20,850 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,037 | ₩22,119 | ₩20,917 | ₩21,985 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,104 | ₩21,237 | ₩20,823 | ₩21,037 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,703 | ₩21,344 | ₩20,529 | ₩21,130 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,543 | ₩20,596 | ₩20,209 | ₩20,489 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,104 | ₩21,211 | ₩20,276 | ₩20,449 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,464 | ₩22,065 | ₩20,730 | ₩21,237 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,024 | ₩21,277 | ₩20,716 | ₩20,970 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,222 | ₩21,104 | ₩19,968 | ₩20,810 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,862 | ₩20,423 | ₩18,539 | ₩20,075 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,423 | ₩20,890 | ₩20,302 | ₩20,756 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,676 | ₩20,890 | ₩20,115 | ₩20,382 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,743 | ₩20,823 | ₩20,463 | ₩20,743 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,050 | ₩21,090 | ₩20,409 | ₩20,650 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,077 | ₩21,304 | ₩20,810 | ₩21,037 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,037 | ₩21,304 | ₩20,823 | ₩21,130 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,797 | ₩21,171 | ₩20,730 | ₩21,024 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,703 | ₩20,877 | ₩20,396 | ₩20,810 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,529 | ₩20,716 | ₩19,955 | ₩20,529 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,835 | ₩20,797 | ₩19,728 | ₩20,329 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,033 | ₩19,862 | ₩18,833 | ₩19,541 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,150 | ₩17,631 | ₩16,990 | ₩17,618 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,643 | ₩17,471 | ₩16,482 | ₩17,150 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,868 | ₩16,322 | ₩15,841 | ₩16,255 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,694 | ₩15,895 | ₩15,681 | ₩15,868 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,507 | ₩15,761 | ₩15,494 | ₩15,681 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,200 | ₩15,481 | ₩15,133 | ₩15,454 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,280 | ₩15,427 | ₩15,173 | ₩15,200 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,692 | ₩15,267 | ₩14,692 | ₩15,240 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,240 | ₩15,280 | ₩14,666 | ₩14,733 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,759 | ₩14,879 | ₩14,679 | ₩14,692 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,505 | ₩14,826 | ₩14,505 | ₩14,759 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,733 | ₩14,906 | ₩14,626 | ₩14,733 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,799 | ₩14,893 | ₩14,599 | ₩14,853 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,692 | ₩14,813 | ₩14,479 | ₩14,759 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,559 | ₩14,799 | ₩14,412 | ₩14,505 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,532 | ₩14,799 | ₩14,479 | ₩14,519 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,452 | ₩14,773 | ₩14,425 | ₩14,626 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,359 | ₩14,572 | ₩14,225 | ₩14,572 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩13,998 | ₩14,412 | ₩13,985 | ₩14,238 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,011 | ₩14,372 | ₩13,838 | ₩14,118 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,611 | ₩13,784 | ₩13,450 | ₩13,611 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,983 | ₩13,691 | ₩12,943 | ₩13,597 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,864 | ₩14,158 | ₩13,076 | ₩13,090 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩13,985 | ₩14,118 | ₩13,811 | ₩13,851 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,677 | ₩14,038 | ₩13,597 | ₩13,798 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,624 | ₩13,944 | ₩13,544 | ₩13,544 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,798 | ₩13,891 | ₩13,410 | ₩13,544 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,078 | ₩14,131 | ₩13,664 | ₩13,985 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,198 | ₩14,385 | ₩14,065 | ₩14,145 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,891 | ₩14,292 | ₩13,517 | ₩14,252 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,278 | ₩14,345 | ₩13,691 | ₩14,131 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,265 | ₩14,626 | ₩14,145 | ₩14,532 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,145 | ₩14,546 | ₩14,105 | ₩14,479 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,225 | ₩14,465 | ₩13,811 | ₩14,105 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,158 | ₩14,612 | ₩14,091 | ₩14,385 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,265 | ₩14,492 | ₩14,118 | ₩14,332 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,425 | ₩14,692 | ₩14,372 | ₩14,492 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,278 | ₩14,492 | ₩14,185 | ₩14,238 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,811 | ₩14,399 | ₩13,811 | ₩14,198 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,824 | ₩13,958 | ₩13,677 | ₩13,864 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,158 | ₩14,345 | ₩14,025 | ₩14,038 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,719 | ₩14,773 | ₩14,105 | ₩14,198 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,080 | ₩15,521 | ₩14,532 | ₩14,853 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,490 | ₩13,731 | ₩13,370 | ₩13,677 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,691 | ₩13,838 | ₩13,530 | ₩13,691 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,811 | ₩13,958 | ₩13,370 | ₩13,584 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,359 | ₩14,412 | ₩13,798 | ₩13,824 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,265 | ₩14,519 | ₩14,265 | ₩14,399 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,318 | ₩14,412 | ₩14,158 | ₩14,225 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,225 | ₩14,479 | ₩14,145 | ₩14,399 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,131 | ₩14,212 | ₩13,944 | ₩14,131 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩13,985 | ₩14,105 | ₩13,891 | ₩14,065 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,904 | ₩14,065 | ₩13,691 | ₩13,931 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,918 | ₩14,372 | ₩13,811 | ₩14,065 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,557 | ₩13,958 | ₩13,557 | ₩13,931 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,597 | ₩13,758 | ₩13,530 | ₩13,677 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,557 | ₩13,704 | ₩13,504 | ₩13,530 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,731 | ₩13,824 | ₩13,477 | ₩13,584 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,611 | ₩13,784 | ₩13,490 | ₩13,744 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,784 | ₩13,985 | ₩13,530 | ₩13,651 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,677 | ₩13,958 | ₩13,677 | ₩13,824 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,410 | ₩13,731 | ₩13,397 | ₩13,611 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,891 | ₩13,918 | ₩13,330 | ₩13,343 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,305 | ₩14,359 | ₩14,025 | ₩14,038 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,158 | ₩14,452 | ₩14,158 | ₩14,345 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,118 | ₩14,225 | ₩14,011 | ₩14,225 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,145 | ₩14,252 | ₩14,025 | ₩14,065 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,931 | ₩14,198 | ₩13,931 | ₩14,145 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,025 | ₩14,158 | ₩13,891 | ₩14,158 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,490 | ₩13,985 | ₩13,464 | ₩13,985 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,557 | ₩13,624 | ₩13,237 | ₩13,624 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,357 | ₩13,584 | ₩13,116 | ₩13,544 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,864 | ₩14,065 | ₩13,450 | ₩13,464 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,172 | ₩14,185 | ₩13,717 | ₩13,798 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,185 | ₩14,238 | ₩13,998 | ₩14,118 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,292 | ₩14,345 | ₩14,198 | ₩14,225 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,318 | ₩14,359 | ₩14,212 | ₩14,292 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,265 | ₩14,359 | ₩14,172 | ₩14,345 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,078 | ₩14,292 | ₩14,078 | ₩14,212 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,198 | ₩14,372 | ₩14,145 | ₩14,185 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,238 | ₩14,345 | ₩14,118 | ₩14,198 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,931 | ₩14,185 | ₩13,891 | ₩14,185 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,198 | ₩14,225 | ₩13,891 | ₩13,985 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,798 | ₩14,238 | ₩13,798 | ₩14,091 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,624 | ₩13,971 | ₩13,611 | ₩13,798 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,637 | ₩13,784 | ₩13,544 | ₩13,544 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,664 | ₩13,677 | ₩13,397 | ₩13,664 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,384 | ₩13,704 | ₩13,303 | ₩13,677 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,424 | ₩13,477 | ₩13,250 | ₩13,263 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,210 | ₩13,517 | ₩13,156 | ₩13,357 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,103 | ₩13,330 | ₩12,956 | ₩13,143 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,183 | ₩13,277 | ₩12,996 | ₩13,050 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,277 | ₩13,330 | ₩13,090 | ₩13,130 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,983 | ₩13,464 | ₩12,863 | ₩13,223 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,090 | ₩13,116 | ₩12,622 | ₩12,689 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,050 | ₩13,103 | ₩12,983 | ₩13,076 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,197 | ₩13,250 | ₩13,076 | ₩13,170 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,250 | ₩13,397 | ₩13,183 | ₩13,183 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,076 | ₩13,384 | ₩13,076 | ₩13,223 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,010 | ₩13,090 | ₩12,863 | ₩12,983 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,555 | ₩13,277 | ₩12,555 | ₩12,863 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,689 | ₩12,889 | ₩12,529 | ₩12,542 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,288 | ₩12,702 | ₩12,288 | ₩12,662 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,021 | ₩12,288 | ₩11,954 | ₩12,262 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,181 | ₩12,408 | ₩12,034 | ₩12,048 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,355 | ₩12,395 | ₩12,115 | ₩12,248 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,422 | ₩12,609 | ₩12,355 | ₩12,368 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,676 | ₩12,782 | ₩12,475 | ₩12,489 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,449 | ₩12,662 | ₩12,395 | ₩12,609 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,489 | ₩12,582 | ₩12,262 | ₩12,382 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,435 | ₩12,702 | ₩12,368 | ₩12,595 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,649 | ₩12,796 | ₩12,422 | ₩12,515 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,849 | ₩12,889 | ₩12,502 | ₩12,662 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,023 | ₩13,303 | ₩12,649 | ₩12,796 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,929 | ₩13,290 | ₩12,823 | ₩13,130 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,504 | ₩13,571 | ₩13,156 | ₩13,197 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,612 | ₩15,507 | ₩13,210 | ₩13,397 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,614 | ₩15,814 | ₩14,933 | ₩14,973 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,788 | ₩15,961 | ₩15,587 | ₩15,748 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,748 | ₩16,001 | ₩15,708 | ₩15,855 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,801 | ₩15,975 | ₩15,708 | ₩15,721 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,414 | ₩15,788 | ₩15,307 | ₩15,574 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,681 | ₩15,721 | ₩15,307 | ₩15,400 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,213 | ₩15,627 | ₩15,093 | ₩15,601 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,080 | ₩15,440 | ₩15,013 | ₩15,213 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,946 | ₩15,147 | ₩14,853 | ₩15,053 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,080 | ₩15,093 | ₩14,786 | ₩14,879 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,799 | ₩15,053 | ₩14,759 | ₩15,026 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,505 | ₩14,826 | ₩14,425 | ₩14,719 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,893 | ₩14,973 | ₩14,639 | ₩14,679 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,454 | ₩15,454 | ₩14,586 | ₩14,612 | -5.45% | 200.6만 |
|---|