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 | ₩22,627 | ₩22,774 | ₩22,386 | ₩22,453 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,985 | ₩22,720 | ₩21,985 | ₩22,693 | +3.22% | 153만 |
| 2026.10.07 | ₩21,865 | ₩22,145 | ₩21,771 | ₩22,025 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,480 | ₩22,520 | ₩21,972 | ₩22,132 | -1.55% | 124만 |
| 2026.10.05 | ₩22,399 | ₩22,707 | ₩22,239 | ₩22,466 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,346 | ₩22,707 | ₩22,172 | ₩22,399 | +0.24% | 217.6만 |
| 2026.10.01 | ₩21,998 | ₩22,226 | ₩21,237 | ₩22,199 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,785 | ₩22,440 | ₩21,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,811 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,905 | ₩22,533 | ₩21,424 | ₩21,771 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,825 | ₩22,065 | ₩21,651 | ₩21,892 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,918 | ₩22,025 | ₩21,664 | ₩21,892 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,771 | ₩21,945 | ₩21,584 | ₩21,865 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,132 | ₩22,132 | ₩21,704 | ₩21,745 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,279 | ₩22,399 | ₩21,945 | ₩22,159 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,399 | ₩22,854 | ₩21,918 | ₩22,105 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩23,001 | ₩23,215 | ₩22,413 | ₩22,520 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,215 | ₩23,348 | ₩22,934 | ₩23,148 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,094 | ₩23,348 | ₩22,881 | ₩23,134 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,054 | ₩23,335 | ₩22,760 | ₩23,148 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,840 | ₩23,388 | ₩22,306 | ₩23,161 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,907 | ₩23,041 | ₩22,627 | ₩22,800 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,600 | ₩22,800 | ₩22,292 | ₩22,680 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,560 | ₩23,134 | ₩22,533 | ₩22,947 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,907 | ₩23,014 | ₩22,587 | ₩22,707 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,375 | ₩23,375 | ₩22,827 | ₩23,255 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,375 | ₩23,509 | ₩23,188 | ₩23,495 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,881 | ₩23,682 | ₩22,867 | ₩23,255 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,453 | ₩23,642 | ₩22,453 | ₩22,867 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,028 | ₩23,068 | ₩22,760 | ₩22,894 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,161 | ₩23,281 | ₩22,827 | ₩23,001 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,814 | ₩23,295 | ₩22,787 | ₩23,081 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,814 | ₩22,934 | ₩22,613 | ₩22,734 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,266 | ₩22,840 | ₩22,266 | ₩22,827 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,851 | ₩22,306 | ₩21,691 | ₩22,092 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,704 | ₩22,025 | ₩21,370 | ₩22,025 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,517 | ₩22,052 | ₩21,451 | ₩21,611 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,718 | ₩21,758 | ₩21,491 | ₩21,504 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,704 | ₩21,918 | ₩21,544 | ₩21,611 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,905 | ₩21,972 | ₩21,370 | ₩21,410 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,333 | ₩22,359 | ₩21,905 | ₩21,945 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,533 | ₩22,693 | ₩22,226 | ₩22,252 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,373 | ₩22,466 | ₩21,878 | ₩22,186 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,840 | ₩23,028 | ₩22,105 | ₩22,105 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,014 | ₩23,268 | ₩22,587 | ₩22,680 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,963 | ₩24,190 | ₩23,188 | ₩23,281 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,458 | ₩24,671 | ₩23,803 | ₩23,990 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,190 | ₩25,153 | ₩24,057 | ₩24,458 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,431 | ₩24,885 | ₩24,257 | ₩24,578 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,976 | ₩24,498 | ₩22,440 | ₩24,150 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,856 | ₩24,070 | ₩22,653 | ₩23,428 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,645 | ₩25,487 | ₩23,669 | ₩24,244 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,829 | ₩24,164 | ₩23,562 | ₩23,602 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,391 | ₩24,524 | ₩23,776 | ₩23,829 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,083 | ₩24,618 | ₩24,083 | ₩24,257 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,950 | ₩24,137 | ₩23,736 | ₩23,896 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,936 | ₩23,976 | ₩23,469 | ₩23,856 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,698 | ₩24,778 | ₩23,936 | ₩24,043 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,885 | ₩25,086 | ₩24,297 | ₩24,671 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,792 | ₩24,925 | ₩24,511 | ₩24,738 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,511 | ₩24,899 | ₩24,391 | ₩24,738 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,431 | ₩24,752 | ₩24,257 | ₩24,738 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,776 | ₩24,872 | ₩23,736 | ₩24,311 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,177 | ₩24,324 | ₩23,669 | ₩23,749 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,444 | ₩24,631 | ₩23,990 | ₩24,230 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,030 | ₩24,885 | ₩23,816 | ₩24,498 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,295 | ₩23,669 | ₩23,108 | ₩23,656 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,506 | ₩23,148 | ₩22,159 | ₩23,134 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,546 | ₩23,228 | ₩22,346 | ₩22,774 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,480 | ₩22,720 | ₩22,292 | ₩22,453 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,589 | ₩23,696 | ₩22,172 | ₩22,480 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,362 | ₩24,123 | ₩23,362 | ₩23,469 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩24,003 | ₩24,164 | ₩23,215 | ₩23,415 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,057 | ₩24,391 | ₩23,415 | ₩23,950 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,415 | ₩24,217 | ₩22,947 | ₩24,217 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,428 | ₩23,602 | ₩23,054 | ₩23,388 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,947 | ₩23,415 | ₩22,854 | ₩23,215 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,840 | ₩23,094 | ₩22,453 | ₩22,787 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,455 | ₩24,190 | ₩22,827 | ₩22,907 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,134 | ₩23,629 | ₩23,094 | ₩23,388 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,388 | ₩23,749 | ₩23,081 | ₩23,228 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,188 | ₩23,482 | ₩23,161 | ₩23,415 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,693 | ₩23,428 | ₩22,613 | ₩23,041 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,907 | ₩23,509 | ₩22,774 | ₩23,148 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,587 | ₩23,028 | ₩22,359 | ₩22,907 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,359 | ₩22,894 | ₩21,972 | ₩22,600 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,453 | ₩22,546 | ₩21,598 | ₩22,426 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,333 | ₩22,653 | ₩22,226 | ₩22,640 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,627 | ₩22,894 | ₩22,426 | ₩22,533 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,025 | ₩22,653 | ₩21,771 | ₩22,373 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩21,998 | ₩22,052 | ₩21,517 | ₩22,052 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,426 | ₩22,466 | ₩21,998 | ₩22,346 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,731 | ₩22,840 | ₩21,531 | ₩22,613 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,143 | ₩21,638 | ₩20,969 | ₩21,517 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,956 | ₩21,277 | ₩20,729 | ₩21,116 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,862 | ₩21,156 | ₩20,729 | ₩20,862 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,381 | ₩20,782 | ₩20,381 | ₩20,729 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,689 | ₩20,929 | ₩20,368 | ₩20,381 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,475 | ₩20,742 | ₩20,167 | ₩20,715 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,969 | ₩21,023 | ₩20,435 | ₩20,448 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,878 | ₩21,932 | ₩20,849 | ₩20,862 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,050 | ₩22,132 | ₩20,929 | ₩21,998 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,116 | ₩21,250 | ₩20,836 | ₩21,050 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,715 | ₩21,357 | ₩20,542 | ₩21,143 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,555 | ₩20,609 | ₩20,221 | ₩20,502 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,116 | ₩21,223 | ₩20,288 | ₩20,462 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,477 | ₩22,079 | ₩20,742 | ₩21,250 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,036 | ₩21,290 | ₩20,729 | ₩20,983 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,234 | ₩21,116 | ₩19,980 | ₩20,822 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,873 | ₩20,435 | ₩18,550 | ₩20,087 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,435 | ₩20,903 | ₩20,314 | ₩20,769 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,689 | ₩20,903 | ₩20,127 | ₩20,395 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,756 | ₩20,836 | ₩20,475 | ₩20,756 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,063 | ₩21,103 | ₩20,421 | ₩20,662 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,090 | ₩21,317 | ₩20,822 | ₩21,050 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,050 | ₩21,317 | ₩20,836 | ₩21,143 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,809 | ₩21,183 | ₩20,742 | ₩21,036 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,715 | ₩20,889 | ₩20,408 | ₩20,822 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,542 | ₩20,729 | ₩19,967 | ₩20,542 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,847 | ₩20,809 | ₩19,740 | ₩20,341 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,045 | ₩19,873 | ₩18,844 | ₩19,553 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,160 | ₩17,642 | ₩17,000 | ₩17,628 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,653 | ₩17,481 | ₩16,492 | ₩17,160 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,877 | ₩16,332 | ₩15,851 | ₩16,265 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,704 | ₩15,904 | ₩15,690 | ₩15,877 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,517 | ₩15,770 | ₩15,503 | ₩15,690 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,209 | ₩15,490 | ₩15,142 | ₩15,463 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,289 | ₩15,436 | ₩15,182 | ₩15,209 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,701 | ₩15,276 | ₩14,701 | ₩15,249 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,249 | ₩15,289 | ₩14,675 | ₩14,741 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,768 | ₩14,888 | ₩14,688 | ₩14,701 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,514 | ₩14,835 | ₩14,514 | ₩14,768 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,741 | ₩14,915 | ₩14,634 | ₩14,741 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,808 | ₩14,902 | ₩14,608 | ₩14,862 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,701 | ₩14,822 | ₩14,487 | ₩14,768 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,568 | ₩14,808 | ₩14,421 | ₩14,514 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,541 | ₩14,808 | ₩14,487 | ₩14,528 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,461 | ₩14,781 | ₩14,434 | ₩14,634 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,367 | ₩14,581 | ₩14,234 | ₩14,581 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,006 | ₩14,421 | ₩13,993 | ₩14,247 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,020 | ₩14,381 | ₩13,846 | ₩14,127 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,619 | ₩13,792 | ₩13,458 | ₩13,619 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,991 | ₩13,699 | ₩12,950 | ₩13,605 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,873 | ₩14,167 | ₩13,084 | ₩13,098 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩13,993 | ₩14,127 | ₩13,819 | ₩13,859 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,686 | ₩14,046 | ₩13,605 | ₩13,806 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,632 | ₩13,953 | ₩13,552 | ₩13,552 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,806 | ₩13,899 | ₩13,418 | ₩13,552 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,086 | ₩14,140 | ₩13,672 | ₩13,993 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,207 | ₩14,394 | ₩14,073 | ₩14,153 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,899 | ₩14,300 | ₩13,525 | ₩14,260 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,287 | ₩14,354 | ₩13,699 | ₩14,140 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,274 | ₩14,634 | ₩14,153 | ₩14,541 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,153 | ₩14,554 | ₩14,113 | ₩14,487 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,234 | ₩14,474 | ₩13,819 | ₩14,113 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,167 | ₩14,621 | ₩14,100 | ₩14,394 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,274 | ₩14,501 | ₩14,127 | ₩14,340 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,434 | ₩14,701 | ₩14,381 | ₩14,501 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,287 | ₩14,501 | ₩14,193 | ₩14,247 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,819 | ₩14,407 | ₩13,819 | ₩14,207 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,833 | ₩13,966 | ₩13,686 | ₩13,873 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,167 | ₩14,354 | ₩14,033 | ₩14,046 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,728 | ₩14,781 | ₩14,113 | ₩14,207 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,089 | ₩15,530 | ₩14,541 | ₩14,862 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,498 | ₩13,739 | ₩13,378 | ₩13,686 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,699 | ₩13,846 | ₩13,539 | ₩13,699 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,819 | ₩13,966 | ₩13,378 | ₩13,592 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,367 | ₩14,421 | ₩13,806 | ₩13,833 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,274 | ₩14,528 | ₩14,274 | ₩14,407 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,327 | ₩14,421 | ₩14,167 | ₩14,234 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,234 | ₩14,487 | ₩14,153 | ₩14,407 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,140 | ₩14,220 | ₩13,953 | ₩14,140 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩13,993 | ₩14,113 | ₩13,899 | ₩14,073 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,913 | ₩14,073 | ₩13,699 | ₩13,939 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,926 | ₩14,381 | ₩13,819 | ₩14,073 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,565 | ₩13,966 | ₩13,565 | ₩13,939 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,605 | ₩13,766 | ₩13,539 | ₩13,686 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,565 | ₩13,712 | ₩13,512 | ₩13,539 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,739 | ₩13,833 | ₩13,485 | ₩13,592 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,619 | ₩13,792 | ₩13,498 | ₩13,752 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,792 | ₩13,993 | ₩13,539 | ₩13,659 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,686 | ₩13,966 | ₩13,686 | ₩13,833 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,418 | ₩13,739 | ₩13,405 | ₩13,619 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,899 | ₩13,926 | ₩13,338 | ₩13,351 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,314 | ₩14,367 | ₩14,033 | ₩14,046 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,167 | ₩14,461 | ₩14,167 | ₩14,354 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,127 | ₩14,234 | ₩14,020 | ₩14,234 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,153 | ₩14,260 | ₩14,033 | ₩14,073 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,939 | ₩14,207 | ₩13,939 | ₩14,153 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,033 | ₩14,167 | ₩13,899 | ₩14,167 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,498 | ₩13,993 | ₩13,472 | ₩13,993 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,565 | ₩13,632 | ₩13,245 | ₩13,632 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,365 | ₩13,592 | ₩13,124 | ₩13,552 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,873 | ₩14,073 | ₩13,458 | ₩13,472 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,180 | ₩14,193 | ₩13,726 | ₩13,806 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,193 | ₩14,247 | ₩14,006 | ₩14,127 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,300 | ₩14,354 | ₩14,207 | ₩14,234 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,327 | ₩14,367 | ₩14,220 | ₩14,300 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,274 | ₩14,367 | ₩14,180 | ₩14,354 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,086 | ₩14,300 | ₩14,086 | ₩14,220 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,207 | ₩14,381 | ₩14,153 | ₩14,193 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,247 | ₩14,354 | ₩14,127 | ₩14,207 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,939 | ₩14,193 | ₩13,899 | ₩14,193 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,207 | ₩14,234 | ₩13,899 | ₩13,993 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,806 | ₩14,247 | ₩13,806 | ₩14,100 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,632 | ₩13,980 | ₩13,619 | ₩13,806 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,645 | ₩13,792 | ₩13,552 | ₩13,552 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,672 | ₩13,686 | ₩13,405 | ₩13,672 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,392 | ₩13,712 | ₩13,311 | ₩13,686 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,432 | ₩13,485 | ₩13,258 | ₩13,271 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,218 | ₩13,525 | ₩13,164 | ₩13,365 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,111 | ₩13,338 | ₩12,964 | ₩13,151 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,191 | ₩13,285 | ₩13,004 | ₩13,057 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,285 | ₩13,338 | ₩13,098 | ₩13,138 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,991 | ₩13,472 | ₩12,870 | ₩13,231 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,098 | ₩13,124 | ₩12,630 | ₩12,697 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,057 | ₩13,111 | ₩12,991 | ₩13,084 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,204 | ₩13,258 | ₩13,084 | ₩13,178 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,258 | ₩13,405 | ₩13,191 | ₩13,191 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,084 | ₩13,392 | ₩13,084 | ₩13,231 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,017 | ₩13,098 | ₩12,870 | ₩12,991 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,563 | ₩13,285 | ₩12,563 | ₩12,870 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,697 | ₩12,897 | ₩12,536 | ₩12,550 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,296 | ₩12,710 | ₩12,296 | ₩12,670 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,028 | ₩12,296 | ₩11,961 | ₩12,269 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,189 | ₩12,416 | ₩12,042 | ₩12,055 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,362 | ₩12,403 | ₩12,122 | ₩12,256 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,429 | ₩12,616 | ₩12,362 | ₩12,376 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,683 | ₩12,790 | ₩12,483 | ₩12,496 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,456 | ₩12,670 | ₩12,403 | ₩12,616 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,496 | ₩12,590 | ₩12,269 | ₩12,389 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,443 | ₩12,710 | ₩12,376 | ₩12,603 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,656 | ₩12,803 | ₩12,429 | ₩12,523 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,857 | ₩12,897 | ₩12,509 | ₩12,670 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,031 | ₩13,311 | ₩12,656 | ₩12,803 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,937 | ₩13,298 | ₩12,830 | ₩13,138 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,512 | ₩13,579 | ₩13,164 | ₩13,204 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,621 | ₩15,517 | ₩13,218 | ₩13,405 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,623 | ₩15,824 | ₩14,942 | ₩14,982 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,797 | ₩15,971 | ₩15,597 | ₩15,757 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,757 | ₩16,011 | ₩15,717 | ₩15,864 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,811 | ₩15,984 | ₩15,717 | ₩15,730 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,423 | ₩15,797 | ₩15,316 | ₩15,583 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,690 | ₩15,730 | ₩15,316 | ₩15,410 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,223 | ₩15,637 | ₩15,102 | ₩15,610 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,089 | ₩15,450 | ₩15,022 | ₩15,223 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,955 | ₩15,156 | ₩14,862 | ₩15,062 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,089 | ₩15,102 | ₩14,795 | ₩14,888 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,808 | ₩15,062 | ₩14,768 | ₩15,035 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,514 | ₩14,835 | ₩14,434 | ₩14,728 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,902 | ₩14,982 | ₩14,648 | ₩14,688 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,463 | ₩15,463 | ₩14,594 | ₩14,621 | -5.45% | 200.6만 |
|---|