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 | ₩22,588 | ₩22,734 | ₩22,348 | ₩22,414 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,947 | ₩22,681 | ₩21,947 | ₩22,654 | +3.22% | 153만 |
| 2026.10.07 | ₩21,827 | ₩22,107 | ₩21,734 | ₩21,987 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,441 | ₩22,481 | ₩21,934 | ₩22,094 | -1.55% | 124만 |
| 2026.10.05 | ₩22,361 | ₩22,668 | ₩22,201 | ₩22,428 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,307 | ₩22,668 | ₩22,134 | ₩22,361 | +0.24% | 217.6만 |
| 2026.10.01 | ₩21,961 | ₩22,187 | ₩21,200 | ₩22,161 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,747 | ₩22,401 | ₩21,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,774 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,867 | ₩22,494 | ₩21,387 | ₩21,734 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,787 | ₩22,027 | ₩21,614 | ₩21,854 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,881 | ₩21,987 | ₩21,627 | ₩21,854 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,734 | ₩21,907 | ₩21,547 | ₩21,827 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,094 | ₩22,094 | ₩21,667 | ₩21,707 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,241 | ₩22,361 | ₩21,907 | ₩22,121 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,361 | ₩22,814 | ₩21,881 | ₩22,067 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩22,961 | ₩23,175 | ₩22,374 | ₩22,481 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,175 | ₩23,308 | ₩22,895 | ₩23,108 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,055 | ₩23,308 | ₩22,841 | ₩23,095 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,015 | ₩23,295 | ₩22,721 | ₩23,108 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,801 | ₩23,348 | ₩22,267 | ₩23,121 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,868 | ₩23,001 | ₩22,588 | ₩22,761 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,561 | ₩22,761 | ₩22,254 | ₩22,641 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,521 | ₩23,095 | ₩22,494 | ₩22,908 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,868 | ₩22,975 | ₩22,548 | ₩22,668 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,335 | ₩23,335 | ₩22,788 | ₩23,215 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,335 | ₩23,468 | ₩23,148 | ₩23,455 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,841 | ₩23,642 | ₩22,828 | ₩23,215 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,414 | ₩23,602 | ₩22,414 | ₩22,828 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩22,988 | ₩23,028 | ₩22,721 | ₩22,855 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,121 | ₩23,241 | ₩22,788 | ₩22,961 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,774 | ₩23,255 | ₩22,748 | ₩23,041 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,774 | ₩22,895 | ₩22,574 | ₩22,694 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,227 | ₩22,801 | ₩22,227 | ₩22,788 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,814 | ₩22,267 | ₩21,654 | ₩22,054 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,667 | ₩21,987 | ₩21,334 | ₩21,987 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,480 | ₩22,014 | ₩21,414 | ₩21,574 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,680 | ₩21,720 | ₩21,454 | ₩21,467 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,667 | ₩21,881 | ₩21,507 | ₩21,574 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,867 | ₩21,934 | ₩21,334 | ₩21,374 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,294 | ₩22,321 | ₩21,867 | ₩21,907 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,494 | ₩22,654 | ₩22,187 | ₩22,214 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,334 | ₩22,428 | ₩21,841 | ₩22,147 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,801 | ₩22,988 | ₩22,067 | ₩22,067 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩22,975 | ₩23,228 | ₩22,548 | ₩22,641 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,922 | ₩24,149 | ₩23,148 | ₩23,241 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,415 | ₩24,629 | ₩23,762 | ₩23,949 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,149 | ₩25,109 | ₩24,015 | ₩24,415 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,389 | ₩24,842 | ₩24,215 | ₩24,536 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,935 | ₩24,456 | ₩22,401 | ₩24,109 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,815 | ₩24,029 | ₩22,614 | ₩23,388 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,602 | ₩25,443 | ₩23,628 | ₩24,202 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,788 | ₩24,122 | ₩23,522 | ₩23,562 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,349 | ₩24,482 | ₩23,735 | ₩23,788 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,042 | ₩24,576 | ₩24,042 | ₩24,215 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,909 | ₩24,095 | ₩23,695 | ₩23,855 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,895 | ₩23,935 | ₩23,428 | ₩23,815 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,656 | ₩24,736 | ₩23,895 | ₩24,002 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,842 | ₩25,043 | ₩24,255 | ₩24,629 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,749 | ₩24,882 | ₩24,469 | ₩24,696 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,469 | ₩24,856 | ₩24,349 | ₩24,696 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,389 | ₩24,709 | ₩24,215 | ₩24,696 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,735 | ₩24,829 | ₩23,695 | ₩24,269 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,135 | ₩24,282 | ₩23,628 | ₩23,708 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,402 | ₩24,589 | ₩23,949 | ₩24,189 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩23,989 | ₩24,842 | ₩23,775 | ₩24,456 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,255 | ₩23,628 | ₩23,068 | ₩23,615 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,468 | ₩23,108 | ₩22,121 | ₩23,095 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,508 | ₩23,188 | ₩22,307 | ₩22,734 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,441 | ₩22,681 | ₩22,254 | ₩22,414 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,548 | ₩23,655 | ₩22,134 | ₩22,441 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,321 | ₩24,082 | ₩23,321 | ₩23,428 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩23,962 | ₩24,122 | ₩23,175 | ₩23,375 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,015 | ₩24,349 | ₩23,375 | ₩23,909 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,375 | ₩24,175 | ₩22,908 | ₩24,175 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,388 | ₩23,562 | ₩23,015 | ₩23,348 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,908 | ₩23,375 | ₩22,814 | ₩23,175 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,801 | ₩23,055 | ₩22,414 | ₩22,748 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,415 | ₩24,149 | ₩22,788 | ₩22,868 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,095 | ₩23,588 | ₩23,055 | ₩23,348 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,348 | ₩23,708 | ₩23,041 | ₩23,188 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,148 | ₩23,442 | ₩23,121 | ₩23,375 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,654 | ₩23,388 | ₩22,574 | ₩23,001 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,868 | ₩23,468 | ₩22,734 | ₩23,108 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,548 | ₩22,988 | ₩22,321 | ₩22,868 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,321 | ₩22,855 | ₩21,934 | ₩22,561 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,414 | ₩22,508 | ₩21,560 | ₩22,388 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,294 | ₩22,614 | ₩22,187 | ₩22,601 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,588 | ₩22,855 | ₩22,388 | ₩22,494 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩21,987 | ₩22,614 | ₩21,734 | ₩22,334 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩21,961 | ₩22,014 | ₩21,480 | ₩22,014 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,388 | ₩22,428 | ₩21,961 | ₩22,307 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,694 | ₩22,801 | ₩21,494 | ₩22,574 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,107 | ₩21,600 | ₩20,933 | ₩21,480 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,920 | ₩21,240 | ₩20,693 | ₩21,080 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,827 | ₩21,120 | ₩20,693 | ₩20,827 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,346 | ₩20,746 | ₩20,346 | ₩20,693 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,653 | ₩20,893 | ₩20,333 | ₩20,346 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,440 | ₩20,706 | ₩20,133 | ₩20,680 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,933 | ₩20,987 | ₩20,400 | ₩20,413 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,841 | ₩21,894 | ₩20,813 | ₩20,827 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,013 | ₩22,094 | ₩20,893 | ₩21,961 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,080 | ₩21,213 | ₩20,800 | ₩21,013 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,680 | ₩21,320 | ₩20,506 | ₩21,107 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,520 | ₩20,573 | ₩20,186 | ₩20,466 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,080 | ₩21,187 | ₩20,253 | ₩20,426 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,440 | ₩22,041 | ₩20,706 | ₩21,213 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,000 | ₩21,253 | ₩20,693 | ₩20,947 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,199 | ₩21,080 | ₩19,946 | ₩20,787 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,839 | ₩20,400 | ₩18,518 | ₩20,053 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,400 | ₩20,867 | ₩20,280 | ₩20,733 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,653 | ₩20,867 | ₩20,093 | ₩20,360 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,720 | ₩20,800 | ₩20,440 | ₩20,720 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,027 | ₩21,067 | ₩20,386 | ₩20,626 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,053 | ₩21,280 | ₩20,787 | ₩21,013 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,013 | ₩21,280 | ₩20,800 | ₩21,107 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,773 | ₩21,147 | ₩20,706 | ₩21,000 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,680 | ₩20,853 | ₩20,373 | ₩20,787 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,506 | ₩20,693 | ₩19,933 | ₩20,506 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,813 | ₩20,773 | ₩19,706 | ₩20,306 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,012 | ₩19,839 | ₩18,812 | ₩19,519 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,131 | ₩17,611 | ₩16,971 | ₩17,598 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,624 | ₩17,451 | ₩16,464 | ₩17,131 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,850 | ₩16,304 | ₩15,823 | ₩16,237 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,677 | ₩15,877 | ₩15,663 | ₩15,850 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,490 | ₩15,743 | ₩15,476 | ₩15,663 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,183 | ₩15,463 | ₩15,116 | ₩15,436 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,263 | ₩15,410 | ₩15,156 | ₩15,183 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,676 | ₩15,250 | ₩14,676 | ₩15,223 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,223 | ₩15,263 | ₩14,649 | ₩14,716 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,743 | ₩14,863 | ₩14,663 | ₩14,676 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,489 | ₩14,809 | ₩14,489 | ₩14,743 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,716 | ₩14,889 | ₩14,609 | ₩14,716 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,783 | ₩14,876 | ₩14,583 | ₩14,836 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,676 | ₩14,796 | ₩14,463 | ₩14,743 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,543 | ₩14,783 | ₩14,396 | ₩14,489 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,516 | ₩14,783 | ₩14,463 | ₩14,503 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,436 | ₩14,756 | ₩14,409 | ₩14,609 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,342 | ₩14,556 | ₩14,209 | ₩14,556 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩13,982 | ₩14,396 | ₩13,969 | ₩14,222 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩13,996 | ₩14,356 | ₩13,822 | ₩14,102 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,595 | ₩13,769 | ₩13,435 | ₩13,595 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,968 | ₩13,675 | ₩12,928 | ₩13,582 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,849 | ₩14,142 | ₩13,062 | ₩13,075 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩13,969 | ₩14,102 | ₩13,795 | ₩13,835 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,662 | ₩14,022 | ₩13,582 | ₩13,782 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,609 | ₩13,929 | ₩13,529 | ₩13,529 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,782 | ₩13,875 | ₩13,395 | ₩13,529 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,062 | ₩14,116 | ₩13,649 | ₩13,969 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,182 | ₩14,369 | ₩14,049 | ₩14,129 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,875 | ₩14,276 | ₩13,502 | ₩14,236 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,262 | ₩14,329 | ₩13,675 | ₩14,116 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,249 | ₩14,609 | ₩14,129 | ₩14,516 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,129 | ₩14,529 | ₩14,089 | ₩14,463 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,209 | ₩14,449 | ₩13,795 | ₩14,089 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,142 | ₩14,596 | ₩14,076 | ₩14,369 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,249 | ₩14,476 | ₩14,102 | ₩14,316 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,409 | ₩14,676 | ₩14,356 | ₩14,476 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,262 | ₩14,476 | ₩14,169 | ₩14,222 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,795 | ₩14,382 | ₩13,795 | ₩14,182 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,809 | ₩13,942 | ₩13,662 | ₩13,849 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,142 | ₩14,329 | ₩14,009 | ₩14,022 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,703 | ₩14,756 | ₩14,089 | ₩14,182 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,063 | ₩15,503 | ₩14,516 | ₩14,836 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,475 | ₩13,715 | ₩13,355 | ₩13,662 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,675 | ₩13,822 | ₩13,515 | ₩13,675 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,795 | ₩13,942 | ₩13,355 | ₩13,569 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,342 | ₩14,396 | ₩13,782 | ₩13,809 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,249 | ₩14,503 | ₩14,249 | ₩14,382 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,302 | ₩14,396 | ₩14,142 | ₩14,209 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,209 | ₩14,463 | ₩14,129 | ₩14,382 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,116 | ₩14,196 | ₩13,929 | ₩14,116 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩13,969 | ₩14,089 | ₩13,875 | ₩14,049 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,889 | ₩14,049 | ₩13,675 | ₩13,915 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,902 | ₩14,356 | ₩13,795 | ₩14,049 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,542 | ₩13,942 | ₩13,542 | ₩13,915 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,582 | ₩13,742 | ₩13,515 | ₩13,662 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,542 | ₩13,689 | ₩13,489 | ₩13,515 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,715 | ₩13,809 | ₩13,462 | ₩13,569 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,595 | ₩13,769 | ₩13,475 | ₩13,729 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,769 | ₩13,969 | ₩13,515 | ₩13,635 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,662 | ₩13,942 | ₩13,662 | ₩13,809 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,395 | ₩13,715 | ₩13,382 | ₩13,595 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,875 | ₩13,902 | ₩13,315 | ₩13,328 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,289 | ₩14,342 | ₩14,009 | ₩14,022 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,142 | ₩14,436 | ₩14,142 | ₩14,329 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,102 | ₩14,209 | ₩13,996 | ₩14,209 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,129 | ₩14,236 | ₩14,009 | ₩14,049 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,915 | ₩14,182 | ₩13,915 | ₩14,129 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,009 | ₩14,142 | ₩13,875 | ₩14,142 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,475 | ₩13,969 | ₩13,449 | ₩13,969 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,542 | ₩13,609 | ₩13,222 | ₩13,609 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,342 | ₩13,569 | ₩13,102 | ₩13,529 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,849 | ₩14,049 | ₩13,435 | ₩13,449 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,156 | ₩14,169 | ₩13,702 | ₩13,782 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,169 | ₩14,222 | ₩13,982 | ₩14,102 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,276 | ₩14,329 | ₩14,182 | ₩14,209 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,302 | ₩14,342 | ₩14,196 | ₩14,276 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,249 | ₩14,342 | ₩14,156 | ₩14,329 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,062 | ₩14,276 | ₩14,062 | ₩14,196 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,182 | ₩14,356 | ₩14,129 | ₩14,169 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,222 | ₩14,329 | ₩14,102 | ₩14,182 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,915 | ₩14,169 | ₩13,875 | ₩14,169 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,182 | ₩14,209 | ₩13,875 | ₩13,969 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,782 | ₩14,222 | ₩13,782 | ₩14,076 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,609 | ₩13,956 | ₩13,595 | ₩13,782 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,622 | ₩13,769 | ₩13,529 | ₩13,529 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,649 | ₩13,662 | ₩13,382 | ₩13,649 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,368 | ₩13,689 | ₩13,288 | ₩13,662 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,409 | ₩13,462 | ₩13,235 | ₩13,248 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,195 | ₩13,502 | ₩13,142 | ₩13,342 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,088 | ₩13,315 | ₩12,942 | ₩13,128 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,168 | ₩13,262 | ₩12,982 | ₩13,035 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,262 | ₩13,315 | ₩13,075 | ₩13,115 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,968 | ₩13,449 | ₩12,848 | ₩13,208 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,075 | ₩13,102 | ₩12,608 | ₩12,675 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,035 | ₩13,088 | ₩12,968 | ₩13,062 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,182 | ₩13,235 | ₩13,062 | ₩13,155 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,235 | ₩13,382 | ₩13,168 | ₩13,168 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,062 | ₩13,368 | ₩13,062 | ₩13,208 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩12,995 | ₩13,075 | ₩12,848 | ₩12,968 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,541 | ₩13,262 | ₩12,541 | ₩12,848 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,675 | ₩12,875 | ₩12,515 | ₩12,528 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,274 | ₩12,688 | ₩12,274 | ₩12,648 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,008 | ₩12,274 | ₩11,941 | ₩12,248 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,168 | ₩12,395 | ₩12,021 | ₩12,034 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,341 | ₩12,381 | ₩12,101 | ₩12,234 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,408 | ₩12,595 | ₩12,341 | ₩12,355 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,661 | ₩12,768 | ₩12,461 | ₩12,475 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,435 | ₩12,648 | ₩12,381 | ₩12,595 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,475 | ₩12,568 | ₩12,248 | ₩12,368 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,421 | ₩12,688 | ₩12,355 | ₩12,581 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,635 | ₩12,781 | ₩12,408 | ₩12,501 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,835 | ₩12,875 | ₩12,488 | ₩12,648 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,008 | ₩13,288 | ₩12,635 | ₩12,781 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,915 | ₩13,275 | ₩12,808 | ₩13,115 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,489 | ₩13,555 | ₩13,142 | ₩13,182 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,596 | ₩15,490 | ₩13,195 | ₩13,382 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,597 | ₩15,797 | ₩14,916 | ₩14,956 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,770 | ₩15,943 | ₩15,570 | ₩15,730 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,730 | ₩15,983 | ₩15,690 | ₩15,837 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,783 | ₩15,957 | ₩15,690 | ₩15,703 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,396 | ₩15,770 | ₩15,290 | ₩15,557 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,663 | ₩15,703 | ₩15,290 | ₩15,383 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,196 | ₩15,610 | ₩15,076 | ₩15,583 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,063 | ₩15,423 | ₩14,996 | ₩15,196 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,929 | ₩15,130 | ₩14,836 | ₩15,036 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,063 | ₩15,076 | ₩14,769 | ₩14,863 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,783 | ₩15,036 | ₩14,743 | ₩15,010 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,489 | ₩14,809 | ₩14,409 | ₩14,703 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,876 | ₩14,956 | ₩14,623 | ₩14,663 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,436 | ₩15,436 | ₩14,569 | ₩14,596 | -5.45% | 200.6만 |
|---|