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 | ₩22,628 | ₩22,775 | ₩22,388 | ₩22,455 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,987 | ₩22,722 | ₩21,987 | ₩22,695 | +3.22% | 153만 |
| 2026.10.07 | ₩21,866 | ₩22,147 | ₩21,773 | ₩22,027 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,481 | ₩22,521 | ₩21,973 | ₩22,134 | -1.55% | 124만 |
| 2026.10.05 | ₩22,401 | ₩22,708 | ₩22,241 | ₩22,468 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,348 | ₩22,708 | ₩22,174 | ₩22,401 | +0.24% | 217.6만 |
| 2026.10.01 | ₩22,000 | ₩22,227 | ₩21,238 | ₩22,201 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,786 | ₩22,441 | ₩21,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,813 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,907 | ₩22,535 | ₩21,425 | ₩21,773 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,826 | ₩22,067 | ₩21,653 | ₩21,893 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,920 | ₩22,027 | ₩21,666 | ₩21,893 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,773 | ₩21,947 | ₩21,586 | ₩21,866 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,134 | ₩22,134 | ₩21,706 | ₩21,746 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,281 | ₩22,401 | ₩21,947 | ₩22,160 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,401 | ₩22,856 | ₩21,920 | ₩22,107 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩23,003 | ₩23,216 | ₩22,414 | ₩22,521 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,216 | ₩23,350 | ₩22,936 | ₩23,150 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,096 | ₩23,350 | ₩22,882 | ₩23,136 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,056 | ₩23,337 | ₩22,762 | ₩23,150 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,842 | ₩23,390 | ₩22,308 | ₩23,163 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,909 | ₩23,043 | ₩22,628 | ₩22,802 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,602 | ₩22,802 | ₩22,294 | ₩22,682 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,561 | ₩23,136 | ₩22,535 | ₩22,949 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,909 | ₩23,016 | ₩22,588 | ₩22,708 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,377 | ₩23,377 | ₩22,829 | ₩23,256 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,377 | ₩23,510 | ₩23,190 | ₩23,497 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,882 | ₩23,684 | ₩22,869 | ₩23,256 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,455 | ₩23,644 | ₩22,455 | ₩22,869 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,029 | ₩23,069 | ₩22,762 | ₩22,896 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,163 | ₩23,283 | ₩22,829 | ₩23,003 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,815 | ₩23,297 | ₩22,789 | ₩23,083 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,815 | ₩22,936 | ₩22,615 | ₩22,735 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,267 | ₩22,842 | ₩22,267 | ₩22,829 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,853 | ₩22,308 | ₩21,693 | ₩22,094 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,706 | ₩22,027 | ₩21,372 | ₩22,027 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,519 | ₩22,054 | ₩21,452 | ₩21,612 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,719 | ₩21,760 | ₩21,492 | ₩21,506 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,706 | ₩21,920 | ₩21,546 | ₩21,612 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,907 | ₩21,973 | ₩21,372 | ₩21,412 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,334 | ₩22,361 | ₩21,907 | ₩21,947 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,535 | ₩22,695 | ₩22,227 | ₩22,254 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,374 | ₩22,468 | ₩21,880 | ₩22,187 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,842 | ₩23,029 | ₩22,107 | ₩22,107 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,016 | ₩23,270 | ₩22,588 | ₩22,682 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,965 | ₩24,192 | ₩23,190 | ₩23,283 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,459 | ₩24,673 | ₩23,804 | ₩23,992 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,192 | ₩25,154 | ₩24,058 | ₩24,459 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,433 | ₩24,887 | ₩24,259 | ₩24,580 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,978 | ₩24,500 | ₩22,441 | ₩24,152 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,858 | ₩24,072 | ₩22,655 | ₩23,430 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,647 | ₩25,489 | ₩23,671 | ₩24,246 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,831 | ₩24,165 | ₩23,564 | ₩23,604 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,393 | ₩24,526 | ₩23,778 | ₩23,831 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,085 | ₩24,620 | ₩24,085 | ₩24,259 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,952 | ₩24,139 | ₩23,738 | ₩23,898 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,938 | ₩23,978 | ₩23,470 | ₩23,858 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,700 | ₩24,780 | ₩23,938 | ₩24,045 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,887 | ₩25,088 | ₩24,299 | ₩24,673 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,794 | ₩24,927 | ₩24,513 | ₩24,740 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,513 | ₩24,900 | ₩24,393 | ₩24,740 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,433 | ₩24,753 | ₩24,259 | ₩24,740 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,778 | ₩24,874 | ₩23,738 | ₩24,312 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,179 | ₩24,326 | ₩23,671 | ₩23,751 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,446 | ₩24,633 | ₩23,992 | ₩24,232 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,032 | ₩24,887 | ₩23,818 | ₩24,500 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,297 | ₩23,671 | ₩23,109 | ₩23,657 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,508 | ₩23,150 | ₩22,160 | ₩23,136 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,548 | ₩23,230 | ₩22,348 | ₩22,775 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,481 | ₩22,722 | ₩22,294 | ₩22,455 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,591 | ₩23,698 | ₩22,174 | ₩22,481 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,363 | ₩24,125 | ₩23,363 | ₩23,470 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩24,005 | ₩24,165 | ₩23,216 | ₩23,417 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,058 | ₩24,393 | ₩23,417 | ₩23,952 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,417 | ₩24,219 | ₩22,949 | ₩24,219 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,430 | ₩23,604 | ₩23,056 | ₩23,390 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,949 | ₩23,417 | ₩22,856 | ₩23,216 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,842 | ₩23,096 | ₩22,455 | ₩22,789 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,457 | ₩24,192 | ₩22,829 | ₩22,909 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,136 | ₩23,631 | ₩23,096 | ₩23,390 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,390 | ₩23,751 | ₩23,083 | ₩23,230 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,190 | ₩23,484 | ₩23,163 | ₩23,417 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,695 | ₩23,430 | ₩22,615 | ₩23,043 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,909 | ₩23,510 | ₩22,775 | ₩23,150 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,588 | ₩23,029 | ₩22,361 | ₩22,909 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,361 | ₩22,896 | ₩21,973 | ₩22,602 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,455 | ₩22,548 | ₩21,599 | ₩22,428 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,334 | ₩22,655 | ₩22,227 | ₩22,642 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,628 | ₩22,896 | ₩22,428 | ₩22,535 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,027 | ₩22,655 | ₩21,773 | ₩22,374 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩22,000 | ₩22,054 | ₩21,519 | ₩22,054 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,428 | ₩22,468 | ₩22,000 | ₩22,348 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,733 | ₩22,842 | ₩21,532 | ₩22,615 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,145 | ₩21,639 | ₩20,971 | ₩21,519 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,958 | ₩21,278 | ₩20,730 | ₩21,118 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,864 | ₩21,158 | ₩20,730 | ₩20,864 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,383 | ₩20,784 | ₩20,383 | ₩20,730 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,690 | ₩20,931 | ₩20,369 | ₩20,383 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,476 | ₩20,744 | ₩20,169 | ₩20,717 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,971 | ₩21,024 | ₩20,436 | ₩20,450 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,880 | ₩21,933 | ₩20,851 | ₩20,864 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,051 | ₩22,134 | ₩20,931 | ₩22,000 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,118 | ₩21,252 | ₩20,837 | ₩21,051 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,717 | ₩21,359 | ₩20,543 | ₩21,145 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,557 | ₩20,610 | ₩20,222 | ₩20,503 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,118 | ₩21,225 | ₩20,289 | ₩20,463 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,479 | ₩22,080 | ₩20,744 | ₩21,252 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,038 | ₩21,292 | ₩20,730 | ₩20,984 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,236 | ₩21,118 | ₩19,982 | ₩20,824 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,875 | ₩20,436 | ₩18,552 | ₩20,089 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,436 | ₩20,904 | ₩20,316 | ₩20,770 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,690 | ₩20,904 | ₩20,129 | ₩20,396 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,757 | ₩20,837 | ₩20,476 | ₩20,757 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,065 | ₩21,105 | ₩20,423 | ₩20,664 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,091 | ₩21,318 | ₩20,824 | ₩21,051 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,051 | ₩21,318 | ₩20,837 | ₩21,145 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,811 | ₩21,185 | ₩20,744 | ₩21,038 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,717 | ₩20,891 | ₩20,410 | ₩20,824 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,543 | ₩20,730 | ₩19,969 | ₩20,543 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,848 | ₩20,811 | ₩19,741 | ₩20,343 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,046 | ₩19,875 | ₩18,846 | ₩19,554 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,162 | ₩17,643 | ₩17,001 | ₩17,629 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,654 | ₩17,482 | ₩16,493 | ₩17,162 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,879 | ₩16,333 | ₩15,852 | ₩16,266 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,705 | ₩15,905 | ₩15,691 | ₩15,879 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,518 | ₩15,772 | ₩15,504 | ₩15,691 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,210 | ₩15,491 | ₩15,143 | ₩15,464 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,290 | ₩15,437 | ₩15,184 | ₩15,210 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,702 | ₩15,277 | ₩14,702 | ₩15,250 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,250 | ₩15,290 | ₩14,676 | ₩14,742 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,769 | ₩14,890 | ₩14,689 | ₩14,702 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,515 | ₩14,836 | ₩14,515 | ₩14,769 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,742 | ₩14,916 | ₩14,636 | ₩14,742 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,809 | ₩14,903 | ₩14,609 | ₩14,863 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,702 | ₩14,823 | ₩14,489 | ₩14,769 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,569 | ₩14,809 | ₩14,422 | ₩14,515 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,542 | ₩14,809 | ₩14,489 | ₩14,529 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,462 | ₩14,783 | ₩14,435 | ₩14,636 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,368 | ₩14,582 | ₩14,235 | ₩14,582 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,007 | ₩14,422 | ₩13,994 | ₩14,248 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,021 | ₩14,382 | ₩13,847 | ₩14,128 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,620 | ₩13,794 | ₩13,459 | ₩13,620 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,992 | ₩13,700 | ₩12,951 | ₩13,606 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,874 | ₩14,168 | ₩13,085 | ₩13,098 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩13,994 | ₩14,128 | ₩13,820 | ₩13,860 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,687 | ₩14,047 | ₩13,606 | ₩13,807 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,633 | ₩13,954 | ₩13,553 | ₩13,553 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,807 | ₩13,900 | ₩13,419 | ₩13,553 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,088 | ₩14,141 | ₩13,673 | ₩13,994 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,208 | ₩14,395 | ₩14,074 | ₩14,154 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,900 | ₩14,301 | ₩13,526 | ₩14,261 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,288 | ₩14,355 | ₩13,700 | ₩14,141 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,275 | ₩14,636 | ₩14,154 | ₩14,542 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,154 | ₩14,555 | ₩14,114 | ₩14,489 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,235 | ₩14,475 | ₩13,820 | ₩14,114 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,168 | ₩14,622 | ₩14,101 | ₩14,395 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,275 | ₩14,502 | ₩14,128 | ₩14,342 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,435 | ₩14,702 | ₩14,382 | ₩14,502 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,288 | ₩14,502 | ₩14,194 | ₩14,248 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,820 | ₩14,408 | ₩13,820 | ₩14,208 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,834 | ₩13,967 | ₩13,687 | ₩13,874 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,168 | ₩14,355 | ₩14,034 | ₩14,047 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,729 | ₩14,783 | ₩14,114 | ₩14,208 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,090 | ₩15,531 | ₩14,542 | ₩14,863 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,499 | ₩13,740 | ₩13,379 | ₩13,687 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,700 | ₩13,847 | ₩13,540 | ₩13,700 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,820 | ₩13,967 | ₩13,379 | ₩13,593 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,368 | ₩14,422 | ₩13,807 | ₩13,834 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,275 | ₩14,529 | ₩14,275 | ₩14,408 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,328 | ₩14,422 | ₩14,168 | ₩14,235 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,235 | ₩14,489 | ₩14,154 | ₩14,408 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,141 | ₩14,221 | ₩13,954 | ₩14,141 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩13,994 | ₩14,114 | ₩13,900 | ₩14,074 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,914 | ₩14,074 | ₩13,700 | ₩13,941 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,927 | ₩14,382 | ₩13,820 | ₩14,074 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,566 | ₩13,967 | ₩13,566 | ₩13,941 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,606 | ₩13,767 | ₩13,540 | ₩13,687 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,566 | ₩13,713 | ₩13,513 | ₩13,540 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,740 | ₩13,834 | ₩13,486 | ₩13,593 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,620 | ₩13,794 | ₩13,499 | ₩13,753 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,794 | ₩13,994 | ₩13,540 | ₩13,660 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,687 | ₩13,967 | ₩13,687 | ₩13,834 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,419 | ₩13,740 | ₩13,406 | ₩13,620 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,900 | ₩13,927 | ₩13,339 | ₩13,352 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,315 | ₩14,368 | ₩14,034 | ₩14,047 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,168 | ₩14,462 | ₩14,168 | ₩14,355 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,128 | ₩14,235 | ₩14,021 | ₩14,235 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,154 | ₩14,261 | ₩14,034 | ₩14,074 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,941 | ₩14,208 | ₩13,941 | ₩14,154 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,034 | ₩14,168 | ₩13,900 | ₩14,168 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,499 | ₩13,994 | ₩13,473 | ₩13,994 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,566 | ₩13,633 | ₩13,246 | ₩13,633 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,366 | ₩13,593 | ₩13,125 | ₩13,553 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,874 | ₩14,074 | ₩13,459 | ₩13,473 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,181 | ₩14,194 | ₩13,727 | ₩13,807 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,194 | ₩14,248 | ₩14,007 | ₩14,128 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,301 | ₩14,355 | ₩14,208 | ₩14,235 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,328 | ₩14,368 | ₩14,221 | ₩14,301 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,275 | ₩14,368 | ₩14,181 | ₩14,355 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,088 | ₩14,301 | ₩14,088 | ₩14,221 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,208 | ₩14,382 | ₩14,154 | ₩14,194 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,248 | ₩14,355 | ₩14,128 | ₩14,208 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,941 | ₩14,194 | ₩13,900 | ₩14,194 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,208 | ₩14,235 | ₩13,900 | ₩13,994 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,807 | ₩14,248 | ₩13,807 | ₩14,101 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,633 | ₩13,981 | ₩13,620 | ₩13,807 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,646 | ₩13,794 | ₩13,553 | ₩13,553 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,673 | ₩13,687 | ₩13,406 | ₩13,673 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,393 | ₩13,713 | ₩13,312 | ₩13,687 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,433 | ₩13,486 | ₩13,259 | ₩13,272 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,219 | ₩13,526 | ₩13,165 | ₩13,366 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,112 | ₩13,339 | ₩12,965 | ₩13,152 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,192 | ₩13,286 | ₩13,005 | ₩13,058 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,286 | ₩13,339 | ₩13,098 | ₩13,139 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,992 | ₩13,473 | ₩12,871 | ₩13,232 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,098 | ₩13,125 | ₩12,631 | ₩12,698 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,058 | ₩13,112 | ₩12,992 | ₩13,085 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,205 | ₩13,259 | ₩13,085 | ₩13,179 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,259 | ₩13,406 | ₩13,192 | ₩13,192 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,085 | ₩13,393 | ₩13,085 | ₩13,232 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,018 | ₩13,098 | ₩12,871 | ₩12,992 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,564 | ₩13,286 | ₩12,564 | ₩12,871 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,698 | ₩12,898 | ₩12,537 | ₩12,550 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,297 | ₩12,711 | ₩12,297 | ₩12,671 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,029 | ₩12,297 | ₩11,962 | ₩12,270 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,190 | ₩12,417 | ₩12,043 | ₩12,056 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,363 | ₩12,403 | ₩12,123 | ₩12,256 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,430 | ₩12,617 | ₩12,363 | ₩12,377 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,684 | ₩12,791 | ₩12,484 | ₩12,497 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,457 | ₩12,671 | ₩12,403 | ₩12,617 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,497 | ₩12,591 | ₩12,270 | ₩12,390 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,444 | ₩12,711 | ₩12,377 | ₩12,604 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,657 | ₩12,804 | ₩12,430 | ₩12,524 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,858 | ₩12,898 | ₩12,510 | ₩12,671 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,032 | ₩13,312 | ₩12,657 | ₩12,804 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,938 | ₩13,299 | ₩12,831 | ₩13,139 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,513 | ₩13,580 | ₩13,165 | ₩13,205 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,622 | ₩15,518 | ₩13,219 | ₩13,406 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,625 | ₩15,825 | ₩14,943 | ₩14,983 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,798 | ₩15,972 | ₩15,598 | ₩15,758 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,758 | ₩16,012 | ₩15,718 | ₩15,865 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,812 | ₩15,985 | ₩15,718 | ₩15,732 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,424 | ₩15,798 | ₩15,317 | ₩15,585 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,691 | ₩15,732 | ₩15,317 | ₩15,411 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,224 | ₩15,638 | ₩15,103 | ₩15,611 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,090 | ₩15,451 | ₩15,023 | ₩15,224 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,956 | ₩15,157 | ₩14,863 | ₩15,063 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,090 | ₩15,103 | ₩14,796 | ₩14,890 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,809 | ₩15,063 | ₩14,769 | ₩15,037 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,515 | ₩14,836 | ₩14,435 | ₩14,729 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,903 | ₩14,983 | ₩14,649 | ₩14,689 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,464 | ₩15,464 | ₩14,595 | ₩14,622 | -5.45% | 200.6만 |
|---|