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 | ₩22,614 | ₩22,761 | ₩22,374 | ₩22,441 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,973 | ₩22,708 | ₩21,973 | ₩22,681 | +3.22% | 153만 |
| 2026.10.07 | ₩21,853 | ₩22,134 | ₩21,760 | ₩22,013 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,467 | ₩22,508 | ₩21,960 | ₩22,120 | -1.55% | 124만 |
| 2026.10.05 | ₩22,387 | ₩22,695 | ₩22,227 | ₩22,454 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,334 | ₩22,695 | ₩22,160 | ₩22,387 | +0.24% | 217.6만 |
| 2026.10.01 | ₩21,987 | ₩22,214 | ₩21,225 | ₩22,187 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,773 | ₩22,427 | ₩21,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,800 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,893 | ₩22,521 | ₩21,412 | ₩21,760 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,813 | ₩22,053 | ₩21,639 | ₩21,880 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,906 | ₩22,013 | ₩21,653 | ₩21,880 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,760 | ₩21,933 | ₩21,573 | ₩21,853 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,120 | ₩22,120 | ₩21,693 | ₩21,733 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,267 | ₩22,387 | ₩21,933 | ₩22,147 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,387 | ₩22,841 | ₩21,906 | ₩22,093 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩22,988 | ₩23,202 | ₩22,401 | ₩22,508 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,202 | ₩23,336 | ₩22,922 | ₩23,135 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,082 | ₩23,336 | ₩22,868 | ₩23,122 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,042 | ₩23,322 | ₩22,748 | ₩23,135 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,828 | ₩23,376 | ₩22,294 | ₩23,149 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,895 | ₩23,029 | ₩22,614 | ₩22,788 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,588 | ₩22,788 | ₩22,280 | ₩22,668 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,548 | ₩23,122 | ₩22,521 | ₩22,935 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,895 | ₩23,002 | ₩22,574 | ₩22,695 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,362 | ₩23,362 | ₩22,815 | ₩23,242 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,362 | ₩23,496 | ₩23,175 | ₩23,483 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,868 | ₩23,670 | ₩22,855 | ₩23,242 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,441 | ₩23,630 | ₩22,441 | ₩22,855 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,015 | ₩23,055 | ₩22,748 | ₩22,882 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,149 | ₩23,269 | ₩22,815 | ₩22,988 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,801 | ₩23,282 | ₩22,775 | ₩23,069 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,801 | ₩22,922 | ₩22,601 | ₩22,721 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,254 | ₩22,828 | ₩22,254 | ₩22,815 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,840 | ₩22,294 | ₩21,679 | ₩22,080 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,693 | ₩22,013 | ₩21,359 | ₩22,013 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,506 | ₩22,040 | ₩21,439 | ₩21,599 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,706 | ₩21,746 | ₩21,479 | ₩21,492 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,693 | ₩21,906 | ₩21,532 | ₩21,599 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,893 | ₩21,960 | ₩21,359 | ₩21,399 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,321 | ₩22,347 | ₩21,893 | ₩21,933 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,521 | ₩22,681 | ₩22,214 | ₩22,240 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,361 | ₩22,454 | ₩21,866 | ₩22,174 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,828 | ₩23,015 | ₩22,093 | ₩22,093 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,002 | ₩23,256 | ₩22,574 | ₩22,668 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,950 | ₩24,177 | ₩23,175 | ₩23,269 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,444 | ₩24,658 | ₩23,790 | ₩23,977 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,177 | ₩25,139 | ₩24,044 | ₩24,444 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,418 | ₩24,872 | ₩24,244 | ₩24,565 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,964 | ₩24,484 | ₩22,427 | ₩24,137 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,843 | ₩24,057 | ₩22,641 | ₩23,416 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,631 | ₩25,473 | ₩23,656 | ₩24,231 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,817 | ₩24,151 | ₩23,549 | ₩23,590 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,378 | ₩24,511 | ₩23,763 | ₩23,817 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,070 | ₩24,605 | ₩24,070 | ₩24,244 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,937 | ₩24,124 | ₩23,723 | ₩23,883 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,923 | ₩23,964 | ₩23,456 | ₩23,843 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,685 | ₩24,765 | ₩23,923 | ₩24,030 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,872 | ₩25,072 | ₩24,284 | ₩24,658 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,778 | ₩24,912 | ₩24,498 | ₩24,725 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,498 | ₩24,885 | ₩24,378 | ₩24,725 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,418 | ₩24,738 | ₩24,244 | ₩24,725 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,763 | ₩24,858 | ₩23,723 | ₩24,297 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,164 | ₩24,311 | ₩23,656 | ₩23,736 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,431 | ₩24,618 | ₩23,977 | ₩24,217 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,017 | ₩24,872 | ₩23,803 | ₩24,484 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,282 | ₩23,656 | ₩23,095 | ₩23,643 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,494 | ₩23,135 | ₩22,147 | ₩23,122 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,534 | ₩23,216 | ₩22,334 | ₩22,761 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,467 | ₩22,708 | ₩22,280 | ₩22,441 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,576 | ₩23,683 | ₩22,160 | ₩22,467 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,349 | ₩24,110 | ₩23,349 | ₩23,456 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩23,990 | ₩24,151 | ₩23,202 | ₩23,403 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,044 | ₩24,378 | ₩23,403 | ₩23,937 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,403 | ₩24,204 | ₩22,935 | ₩24,204 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,416 | ₩23,590 | ₩23,042 | ₩23,376 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,935 | ₩23,403 | ₩22,841 | ₩23,202 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,828 | ₩23,082 | ₩22,441 | ₩22,775 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,443 | ₩24,177 | ₩22,815 | ₩22,895 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,122 | ₩23,616 | ₩23,082 | ₩23,376 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,376 | ₩23,736 | ₩23,069 | ₩23,216 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,175 | ₩23,469 | ₩23,149 | ₩23,403 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,681 | ₩23,416 | ₩22,601 | ₩23,029 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,895 | ₩23,496 | ₩22,761 | ₩23,135 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,574 | ₩23,015 | ₩22,347 | ₩22,895 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,347 | ₩22,882 | ₩21,960 | ₩22,588 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,441 | ₩22,534 | ₩21,586 | ₩22,414 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,321 | ₩22,641 | ₩22,214 | ₩22,628 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,614 | ₩22,882 | ₩22,414 | ₩22,521 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,013 | ₩22,641 | ₩21,760 | ₩22,361 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩21,987 | ₩22,040 | ₩21,506 | ₩22,040 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,414 | ₩22,454 | ₩21,987 | ₩22,334 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,719 | ₩22,828 | ₩21,519 | ₩22,601 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,132 | ₩21,626 | ₩20,958 | ₩21,506 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,945 | ₩21,265 | ₩20,718 | ₩21,105 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,851 | ₩21,145 | ₩20,718 | ₩20,851 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,370 | ₩20,771 | ₩20,370 | ₩20,718 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,678 | ₩20,918 | ₩20,357 | ₩20,370 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,464 | ₩20,731 | ₩20,157 | ₩20,704 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,958 | ₩21,012 | ₩20,424 | ₩20,437 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,866 | ₩21,920 | ₩20,838 | ₩20,851 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,038 | ₩22,120 | ₩20,918 | ₩21,987 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,105 | ₩21,239 | ₩20,824 | ₩21,038 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,704 | ₩21,345 | ₩20,531 | ₩21,132 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,544 | ₩20,597 | ₩20,210 | ₩20,491 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,105 | ₩21,212 | ₩20,277 | ₩20,450 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,466 | ₩22,067 | ₩20,731 | ₩21,239 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,025 | ₩21,279 | ₩20,718 | ₩20,971 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,223 | ₩21,105 | ₩19,970 | ₩20,811 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,863 | ₩20,424 | ₩18,540 | ₩20,076 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,424 | ₩20,891 | ₩20,304 | ₩20,758 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,678 | ₩20,891 | ₩20,117 | ₩20,384 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,744 | ₩20,824 | ₩20,464 | ₩20,744 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,052 | ₩21,092 | ₩20,410 | ₩20,651 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,078 | ₩21,305 | ₩20,811 | ₩21,038 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,038 | ₩21,305 | ₩20,824 | ₩21,132 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,798 | ₩21,172 | ₩20,731 | ₩21,025 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,704 | ₩20,878 | ₩20,397 | ₩20,811 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,531 | ₩20,718 | ₩19,956 | ₩20,531 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,836 | ₩20,798 | ₩19,729 | ₩20,330 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,035 | ₩19,863 | ₩18,834 | ₩19,542 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,151 | ₩17,632 | ₩16,991 | ₩17,619 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,644 | ₩17,472 | ₩16,483 | ₩17,151 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,869 | ₩16,323 | ₩15,842 | ₩16,256 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,695 | ₩15,896 | ₩15,682 | ₩15,869 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,508 | ₩15,762 | ₩15,495 | ₩15,682 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,201 | ₩15,481 | ₩15,134 | ₩15,455 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,281 | ₩15,428 | ₩15,174 | ₩15,201 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,693 | ₩15,268 | ₩14,693 | ₩15,241 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,241 | ₩15,281 | ₩14,667 | ₩14,733 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,760 | ₩14,880 | ₩14,680 | ₩14,693 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,506 | ₩14,827 | ₩14,506 | ₩14,760 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,733 | ₩14,907 | ₩14,627 | ₩14,733 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,800 | ₩14,894 | ₩14,600 | ₩14,854 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,693 | ₩14,814 | ₩14,480 | ₩14,760 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,560 | ₩14,800 | ₩14,413 | ₩14,506 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,533 | ₩14,800 | ₩14,480 | ₩14,520 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,453 | ₩14,774 | ₩14,426 | ₩14,627 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,359 | ₩14,573 | ₩14,226 | ₩14,573 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩13,999 | ₩14,413 | ₩13,985 | ₩14,239 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,012 | ₩14,373 | ₩13,838 | ₩14,119 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,611 | ₩13,785 | ₩13,451 | ₩13,611 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,984 | ₩13,692 | ₩12,944 | ₩13,598 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,865 | ₩14,159 | ₩13,077 | ₩13,090 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩13,985 | ₩14,119 | ₩13,812 | ₩13,852 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,678 | ₩14,039 | ₩13,598 | ₩13,798 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,625 | ₩13,945 | ₩13,545 | ₩13,545 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,798 | ₩13,892 | ₩13,411 | ₩13,545 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,079 | ₩14,132 | ₩13,665 | ₩13,985 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,199 | ₩14,386 | ₩14,066 | ₩14,146 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,892 | ₩14,293 | ₩13,518 | ₩14,253 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,279 | ₩14,346 | ₩13,692 | ₩14,132 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,266 | ₩14,627 | ₩14,146 | ₩14,533 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,146 | ₩14,546 | ₩14,106 | ₩14,480 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,226 | ₩14,466 | ₩13,812 | ₩14,106 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,159 | ₩14,613 | ₩14,092 | ₩14,386 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,266 | ₩14,493 | ₩14,119 | ₩14,333 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,426 | ₩14,693 | ₩14,373 | ₩14,493 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,279 | ₩14,493 | ₩14,186 | ₩14,239 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,812 | ₩14,399 | ₩13,812 | ₩14,199 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,825 | ₩13,959 | ₩13,678 | ₩13,865 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,159 | ₩14,346 | ₩14,025 | ₩14,039 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,720 | ₩14,774 | ₩14,106 | ₩14,199 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,081 | ₩15,522 | ₩14,533 | ₩14,854 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,491 | ₩13,732 | ₩13,371 | ₩13,678 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,692 | ₩13,838 | ₩13,531 | ₩13,692 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,812 | ₩13,959 | ₩13,371 | ₩13,585 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,359 | ₩14,413 | ₩13,798 | ₩13,825 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,266 | ₩14,520 | ₩14,266 | ₩14,399 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,319 | ₩14,413 | ₩14,159 | ₩14,226 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,226 | ₩14,480 | ₩14,146 | ₩14,399 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,132 | ₩14,212 | ₩13,945 | ₩14,132 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩13,985 | ₩14,106 | ₩13,892 | ₩14,066 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,905 | ₩14,066 | ₩13,692 | ₩13,932 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,919 | ₩14,373 | ₩13,812 | ₩14,066 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,558 | ₩13,959 | ₩13,558 | ₩13,932 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,598 | ₩13,758 | ₩13,531 | ₩13,678 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,558 | ₩13,705 | ₩13,505 | ₩13,531 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,732 | ₩13,825 | ₩13,478 | ₩13,585 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,611 | ₩13,785 | ₩13,491 | ₩13,745 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,785 | ₩13,985 | ₩13,531 | ₩13,651 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,678 | ₩13,959 | ₩13,678 | ₩13,825 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,411 | ₩13,732 | ₩13,398 | ₩13,611 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,892 | ₩13,919 | ₩13,331 | ₩13,344 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,306 | ₩14,359 | ₩14,025 | ₩14,039 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,159 | ₩14,453 | ₩14,159 | ₩14,346 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,119 | ₩14,226 | ₩14,012 | ₩14,226 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,146 | ₩14,253 | ₩14,025 | ₩14,066 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,932 | ₩14,199 | ₩13,932 | ₩14,146 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,025 | ₩14,159 | ₩13,892 | ₩14,159 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,491 | ₩13,985 | ₩13,464 | ₩13,985 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,558 | ₩13,625 | ₩13,237 | ₩13,625 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,358 | ₩13,585 | ₩13,117 | ₩13,545 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,865 | ₩14,066 | ₩13,451 | ₩13,464 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,172 | ₩14,186 | ₩13,718 | ₩13,798 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,186 | ₩14,239 | ₩13,999 | ₩14,119 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,293 | ₩14,346 | ₩14,199 | ₩14,226 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,319 | ₩14,359 | ₩14,212 | ₩14,293 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,266 | ₩14,359 | ₩14,172 | ₩14,346 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,079 | ₩14,293 | ₩14,079 | ₩14,212 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,199 | ₩14,373 | ₩14,146 | ₩14,186 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,239 | ₩14,346 | ₩14,119 | ₩14,199 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,932 | ₩14,186 | ₩13,892 | ₩14,186 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,199 | ₩14,226 | ₩13,892 | ₩13,985 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,798 | ₩14,239 | ₩13,798 | ₩14,092 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,625 | ₩13,972 | ₩13,611 | ₩13,798 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,638 | ₩13,785 | ₩13,545 | ₩13,545 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,665 | ₩13,678 | ₩13,398 | ₩13,665 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,384 | ₩13,705 | ₩13,304 | ₩13,678 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,424 | ₩13,478 | ₩13,251 | ₩13,264 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,211 | ₩13,518 | ₩13,157 | ₩13,358 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,104 | ₩13,331 | ₩12,957 | ₩13,144 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,184 | ₩13,277 | ₩12,997 | ₩13,050 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,277 | ₩13,331 | ₩13,090 | ₩13,131 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,984 | ₩13,464 | ₩12,863 | ₩13,224 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,090 | ₩13,117 | ₩12,623 | ₩12,690 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,050 | ₩13,104 | ₩12,984 | ₩13,077 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,197 | ₩13,251 | ₩13,077 | ₩13,171 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,251 | ₩13,398 | ₩13,184 | ₩13,184 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,077 | ₩13,384 | ₩13,077 | ₩13,224 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,010 | ₩13,090 | ₩12,863 | ₩12,984 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,556 | ₩13,277 | ₩12,556 | ₩12,863 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,690 | ₩12,890 | ₩12,529 | ₩12,543 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,289 | ₩12,703 | ₩12,289 | ₩12,663 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,022 | ₩12,289 | ₩11,955 | ₩12,262 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,182 | ₩12,409 | ₩12,035 | ₩12,049 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,356 | ₩12,396 | ₩12,115 | ₩12,249 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,423 | ₩12,610 | ₩12,356 | ₩12,369 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,676 | ₩12,783 | ₩12,476 | ₩12,489 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,449 | ₩12,663 | ₩12,396 | ₩12,610 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,489 | ₩12,583 | ₩12,262 | ₩12,382 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,436 | ₩12,703 | ₩12,369 | ₩12,596 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,650 | ₩12,797 | ₩12,423 | ₩12,516 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,850 | ₩12,890 | ₩12,503 | ₩12,663 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,024 | ₩13,304 | ₩12,650 | ₩12,797 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,930 | ₩13,291 | ₩12,823 | ₩13,131 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,505 | ₩13,571 | ₩13,157 | ₩13,197 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,613 | ₩15,508 | ₩13,211 | ₩13,398 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,615 | ₩15,815 | ₩14,934 | ₩14,974 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,789 | ₩15,962 | ₩15,588 | ₩15,749 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,749 | ₩16,002 | ₩15,709 | ₩15,855 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,802 | ₩15,976 | ₩15,709 | ₩15,722 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,415 | ₩15,789 | ₩15,308 | ₩15,575 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,682 | ₩15,722 | ₩15,308 | ₩15,401 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,214 | ₩15,628 | ₩15,094 | ₩15,602 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,081 | ₩15,441 | ₩15,014 | ₩15,214 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,947 | ₩15,148 | ₩14,854 | ₩15,054 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,081 | ₩15,094 | ₩14,787 | ₩14,880 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,800 | ₩15,054 | ₩14,760 | ₩15,027 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,506 | ₩14,827 | ₩14,426 | ₩14,720 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,894 | ₩14,974 | ₩14,640 | ₩14,680 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,455 | ₩15,455 | ₩14,586 | ₩14,613 | -5.45% | 200.6만 |
|---|