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 | ₩22,639 | ₩22,786 | ₩22,398 | ₩22,465 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,997 | ₩22,732 | ₩21,997 | ₩22,706 | +3.22% | 153만 |
| 2026.10.07 | ₩21,877 | ₩22,157 | ₩21,783 | ₩22,037 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,492 | ₩22,532 | ₩21,984 | ₩22,144 | -1.55% | 124만 |
| 2026.10.05 | ₩22,411 | ₩22,719 | ₩22,251 | ₩22,478 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,358 | ₩22,719 | ₩22,184 | ₩22,411 | +0.24% | 217.6만 |
| 2026.10.01 | ₩22,010 | ₩22,238 | ₩21,248 | ₩22,211 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,796 | ₩22,452 | ₩21,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,823 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,917 | ₩22,545 | ₩21,435 | ₩21,783 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,836 | ₩22,077 | ₩21,663 | ₩21,903 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,930 | ₩22,037 | ₩21,676 | ₩21,903 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,783 | ₩21,957 | ₩21,596 | ₩21,877 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,144 | ₩22,144 | ₩21,716 | ₩21,756 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,291 | ₩22,411 | ₩21,957 | ₩22,171 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,411 | ₩22,866 | ₩21,930 | ₩22,117 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩23,013 | ₩23,227 | ₩22,425 | ₩22,532 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,227 | ₩23,361 | ₩22,946 | ₩23,160 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,107 | ₩23,361 | ₩22,893 | ₩23,147 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,067 | ₩23,348 | ₩22,773 | ₩23,160 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,853 | ₩23,401 | ₩22,318 | ₩23,174 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,920 | ₩23,053 | ₩22,639 | ₩22,813 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,612 | ₩22,813 | ₩22,304 | ₩22,692 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,572 | ₩23,147 | ₩22,545 | ₩22,960 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,920 | ₩23,027 | ₩22,599 | ₩22,719 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,388 | ₩23,388 | ₩22,839 | ₩23,267 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,388 | ₩23,521 | ₩23,200 | ₩23,508 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,893 | ₩23,695 | ₩22,879 | ₩23,267 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,465 | ₩23,655 | ₩22,465 | ₩22,879 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,040 | ₩23,080 | ₩22,773 | ₩22,906 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,174 | ₩23,294 | ₩22,839 | ₩23,013 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,826 | ₩23,307 | ₩22,799 | ₩23,093 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,826 | ₩22,946 | ₩22,625 | ₩22,746 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,278 | ₩22,853 | ₩22,278 | ₩22,839 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,863 | ₩22,318 | ₩21,703 | ₩22,104 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,716 | ₩22,037 | ₩21,382 | ₩22,037 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,529 | ₩22,064 | ₩21,462 | ₩21,623 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,730 | ₩21,770 | ₩21,502 | ₩21,516 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,716 | ₩21,930 | ₩21,556 | ₩21,623 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,917 | ₩21,984 | ₩21,382 | ₩21,422 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,345 | ₩22,371 | ₩21,917 | ₩21,957 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,545 | ₩22,706 | ₩22,238 | ₩22,264 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,385 | ₩22,478 | ₩21,890 | ₩22,198 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,853 | ₩23,040 | ₩22,117 | ₩22,117 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,027 | ₩23,281 | ₩22,599 | ₩22,692 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,976 | ₩24,203 | ₩23,200 | ₩23,294 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,471 | ₩24,685 | ₩23,816 | ₩24,003 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,203 | ₩25,166 | ₩24,070 | ₩24,471 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,444 | ₩24,899 | ₩24,270 | ₩24,591 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,989 | ₩24,511 | ₩22,452 | ₩24,163 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,869 | ₩24,083 | ₩22,666 | ₩23,441 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,658 | ₩25,500 | ₩23,682 | ₩24,257 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,842 | ₩24,177 | ₩23,575 | ₩23,615 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,404 | ₩24,538 | ₩23,789 | ₩23,842 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,096 | ₩24,631 | ₩24,096 | ₩24,270 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,963 | ₩24,150 | ₩23,749 | ₩23,909 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,949 | ₩23,989 | ₩23,481 | ₩23,869 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,711 | ₩24,792 | ₩23,949 | ₩24,056 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,899 | ₩25,099 | ₩24,310 | ₩24,685 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,805 | ₩24,939 | ₩24,524 | ₩24,752 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,524 | ₩24,912 | ₩24,404 | ₩24,752 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,444 | ₩24,765 | ₩24,270 | ₩24,752 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,789 | ₩24,885 | ₩23,749 | ₩24,324 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,190 | ₩24,337 | ₩23,682 | ₩23,762 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,457 | ₩24,645 | ₩24,003 | ₩24,243 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,043 | ₩24,899 | ₩23,829 | ₩24,511 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,307 | ₩23,682 | ₩23,120 | ₩23,668 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,518 | ₩23,160 | ₩22,171 | ₩23,147 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,559 | ₩23,241 | ₩22,358 | ₩22,786 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,492 | ₩22,732 | ₩22,304 | ₩22,465 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,602 | ₩23,709 | ₩22,184 | ₩22,492 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,374 | ₩24,136 | ₩23,374 | ₩23,481 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩24,016 | ₩24,177 | ₩23,227 | ₩23,428 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,070 | ₩24,404 | ₩23,428 | ₩23,963 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,428 | ₩24,230 | ₩22,960 | ₩24,230 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,441 | ₩23,615 | ₩23,067 | ₩23,401 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,960 | ₩23,428 | ₩22,866 | ₩23,227 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,853 | ₩23,107 | ₩22,465 | ₩22,799 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,468 | ₩24,203 | ₩22,839 | ₩22,920 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,147 | ₩23,642 | ₩23,107 | ₩23,401 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,401 | ₩23,762 | ₩23,093 | ₩23,241 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,200 | ₩23,495 | ₩23,174 | ₩23,428 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,706 | ₩23,441 | ₩22,625 | ₩23,053 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,920 | ₩23,521 | ₩22,786 | ₩23,160 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,599 | ₩23,040 | ₩22,371 | ₩22,920 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,371 | ₩22,906 | ₩21,984 | ₩22,612 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,465 | ₩22,559 | ₩21,609 | ₩22,438 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,345 | ₩22,666 | ₩22,238 | ₩22,652 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,639 | ₩22,906 | ₩22,438 | ₩22,545 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,037 | ₩22,666 | ₩21,783 | ₩22,385 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩22,010 | ₩22,064 | ₩21,529 | ₩22,064 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,438 | ₩22,478 | ₩22,010 | ₩22,358 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,743 | ₩22,853 | ₩21,542 | ₩22,625 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,155 | ₩21,649 | ₩20,981 | ₩21,529 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,967 | ₩21,288 | ₩20,740 | ₩21,128 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,874 | ₩21,168 | ₩20,740 | ₩20,874 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,392 | ₩20,793 | ₩20,392 | ₩20,740 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,700 | ₩20,941 | ₩20,379 | ₩20,392 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,486 | ₩20,753 | ₩20,178 | ₩20,727 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,981 | ₩21,034 | ₩20,446 | ₩20,459 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,890 | ₩21,943 | ₩20,860 | ₩20,874 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,061 | ₩22,144 | ₩20,941 | ₩22,010 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,128 | ₩21,261 | ₩20,847 | ₩21,061 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,727 | ₩21,368 | ₩20,553 | ₩21,155 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,566 | ₩20,620 | ₩20,232 | ₩20,513 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,128 | ₩21,235 | ₩20,299 | ₩20,473 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,489 | ₩22,091 | ₩20,753 | ₩21,261 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,048 | ₩21,302 | ₩20,740 | ₩20,994 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,245 | ₩21,128 | ₩19,991 | ₩20,834 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,884 | ₩20,446 | ₩18,560 | ₩20,098 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,446 | ₩20,914 | ₩20,325 | ₩20,780 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,700 | ₩20,914 | ₩20,138 | ₩20,406 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,767 | ₩20,847 | ₩20,486 | ₩20,767 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,074 | ₩21,114 | ₩20,432 | ₩20,673 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,101 | ₩21,328 | ₩20,834 | ₩21,061 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,061 | ₩21,328 | ₩20,847 | ₩21,155 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,820 | ₩21,195 | ₩20,753 | ₩21,048 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,727 | ₩20,900 | ₩20,419 | ₩20,834 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,553 | ₩20,740 | ₩19,978 | ₩20,553 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,857 | ₩20,820 | ₩19,750 | ₩20,352 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,055 | ₩19,884 | ₩18,855 | ₩19,563 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,170 | ₩17,651 | ₩17,009 | ₩17,638 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,662 | ₩17,491 | ₩16,501 | ₩17,170 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,886 | ₩16,341 | ₩15,859 | ₩16,274 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,712 | ₩15,913 | ₩15,699 | ₩15,886 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,525 | ₩15,779 | ₩15,512 | ₩15,699 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,217 | ₩15,498 | ₩15,150 | ₩15,471 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,298 | ₩15,445 | ₩15,191 | ₩15,217 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,709 | ₩15,284 | ₩14,709 | ₩15,257 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,257 | ₩15,298 | ₩14,682 | ₩14,749 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,776 | ₩14,896 | ₩14,696 | ₩14,709 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,522 | ₩14,843 | ₩14,522 | ₩14,776 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,749 | ₩14,923 | ₩14,642 | ₩14,749 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,816 | ₩14,910 | ₩14,616 | ₩14,870 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,709 | ₩14,830 | ₩14,495 | ₩14,776 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,575 | ₩14,816 | ₩14,428 | ₩14,522 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,549 | ₩14,816 | ₩14,495 | ₩14,535 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,469 | ₩14,789 | ₩14,442 | ₩14,642 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,375 | ₩14,589 | ₩14,241 | ₩14,589 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,014 | ₩14,428 | ₩14,000 | ₩14,255 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,027 | ₩14,388 | ₩13,853 | ₩14,134 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,626 | ₩13,800 | ₩13,466 | ₩13,626 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,998 | ₩13,706 | ₩12,957 | ₩13,613 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,880 | ₩14,174 | ₩13,091 | ₩13,105 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩14,000 | ₩14,134 | ₩13,827 | ₩13,867 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,693 | ₩14,054 | ₩13,613 | ₩13,813 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,639 | ₩13,960 | ₩13,559 | ₩13,559 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,813 | ₩13,907 | ₩13,425 | ₩13,559 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,094 | ₩14,148 | ₩13,680 | ₩14,000 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,214 | ₩14,402 | ₩14,081 | ₩14,161 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,907 | ₩14,308 | ₩13,532 | ₩14,268 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,295 | ₩14,362 | ₩13,706 | ₩14,148 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,281 | ₩14,642 | ₩14,161 | ₩14,549 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,161 | ₩14,562 | ₩14,121 | ₩14,495 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,241 | ₩14,482 | ₩13,827 | ₩14,121 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,174 | ₩14,629 | ₩14,107 | ₩14,402 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,281 | ₩14,509 | ₩14,134 | ₩14,348 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,442 | ₩14,709 | ₩14,388 | ₩14,509 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,295 | ₩14,509 | ₩14,201 | ₩14,255 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,827 | ₩14,415 | ₩13,827 | ₩14,214 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,840 | ₩13,974 | ₩13,693 | ₩13,880 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,174 | ₩14,362 | ₩14,041 | ₩14,054 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,736 | ₩14,789 | ₩14,121 | ₩14,214 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,097 | ₩15,538 | ₩14,549 | ₩14,870 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,506 | ₩13,746 | ₩13,385 | ₩13,693 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,706 | ₩13,853 | ₩13,546 | ₩13,706 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,827 | ₩13,974 | ₩13,385 | ₩13,599 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,375 | ₩14,428 | ₩13,813 | ₩13,840 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,281 | ₩14,535 | ₩14,281 | ₩14,415 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,335 | ₩14,428 | ₩14,174 | ₩14,241 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,241 | ₩14,495 | ₩14,161 | ₩14,415 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,148 | ₩14,228 | ₩13,960 | ₩14,148 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩14,000 | ₩14,121 | ₩13,907 | ₩14,081 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,920 | ₩14,081 | ₩13,706 | ₩13,947 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,934 | ₩14,388 | ₩13,827 | ₩14,081 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,573 | ₩13,974 | ₩13,573 | ₩13,947 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,613 | ₩13,773 | ₩13,546 | ₩13,693 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,573 | ₩13,720 | ₩13,519 | ₩13,546 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,746 | ₩13,840 | ₩13,492 | ₩13,599 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,626 | ₩13,800 | ₩13,506 | ₩13,760 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,800 | ₩14,000 | ₩13,546 | ₩13,666 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,693 | ₩13,974 | ₩13,693 | ₩13,840 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,425 | ₩13,746 | ₩13,412 | ₩13,626 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,907 | ₩13,934 | ₩13,345 | ₩13,359 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,321 | ₩14,375 | ₩14,041 | ₩14,054 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,174 | ₩14,469 | ₩14,174 | ₩14,362 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,134 | ₩14,241 | ₩14,027 | ₩14,241 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,161 | ₩14,268 | ₩14,041 | ₩14,081 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,947 | ₩14,214 | ₩13,947 | ₩14,161 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,041 | ₩14,174 | ₩13,907 | ₩14,174 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,506 | ₩14,000 | ₩13,479 | ₩14,000 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,573 | ₩13,639 | ₩13,252 | ₩13,639 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,372 | ₩13,599 | ₩13,131 | ₩13,559 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,880 | ₩14,081 | ₩13,466 | ₩13,479 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,188 | ₩14,201 | ₩13,733 | ₩13,813 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,201 | ₩14,255 | ₩14,014 | ₩14,134 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,308 | ₩14,362 | ₩14,214 | ₩14,241 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,335 | ₩14,375 | ₩14,228 | ₩14,308 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,281 | ₩14,375 | ₩14,188 | ₩14,362 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,094 | ₩14,308 | ₩14,094 | ₩14,228 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,214 | ₩14,388 | ₩14,161 | ₩14,201 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,255 | ₩14,362 | ₩14,134 | ₩14,214 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,947 | ₩14,201 | ₩13,907 | ₩14,201 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,214 | ₩14,241 | ₩13,907 | ₩14,000 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,813 | ₩14,255 | ₩13,813 | ₩14,107 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,639 | ₩13,987 | ₩13,626 | ₩13,813 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,653 | ₩13,800 | ₩13,559 | ₩13,559 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,680 | ₩13,693 | ₩13,412 | ₩13,680 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,399 | ₩13,720 | ₩13,319 | ₩13,693 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,439 | ₩13,492 | ₩13,265 | ₩13,278 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,225 | ₩13,532 | ₩13,171 | ₩13,372 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,118 | ₩13,345 | ₩12,971 | ₩13,158 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,198 | ₩13,292 | ₩13,011 | ₩13,064 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,292 | ₩13,345 | ₩13,105 | ₩13,145 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,998 | ₩13,479 | ₩12,877 | ₩13,238 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,105 | ₩13,131 | ₩12,637 | ₩12,703 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,064 | ₩13,118 | ₩12,998 | ₩13,091 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,212 | ₩13,265 | ₩13,091 | ₩13,185 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,265 | ₩13,412 | ₩13,198 | ₩13,198 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,091 | ₩13,399 | ₩13,091 | ₩13,238 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,024 | ₩13,105 | ₩12,877 | ₩12,998 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,570 | ₩13,292 | ₩12,570 | ₩12,877 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,703 | ₩12,904 | ₩12,543 | ₩12,556 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,302 | ₩12,717 | ₩12,302 | ₩12,677 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,035 | ₩12,302 | ₩11,968 | ₩12,275 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,195 | ₩12,423 | ₩12,048 | ₩12,062 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,369 | ₩12,409 | ₩12,128 | ₩12,262 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,436 | ₩12,623 | ₩12,369 | ₩12,382 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,690 | ₩12,797 | ₩12,489 | ₩12,503 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,463 | ₩12,677 | ₩12,409 | ₩12,623 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,503 | ₩12,596 | ₩12,275 | ₩12,396 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,449 | ₩12,717 | ₩12,382 | ₩12,610 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,663 | ₩12,810 | ₩12,436 | ₩12,530 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,864 | ₩12,904 | ₩12,516 | ₩12,677 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,038 | ₩13,319 | ₩12,663 | ₩12,810 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,944 | ₩13,305 | ₩12,837 | ₩13,145 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,519 | ₩13,586 | ₩13,171 | ₩13,212 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,629 | ₩15,525 | ₩13,225 | ₩13,412 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,632 | ₩15,832 | ₩14,950 | ₩14,990 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,806 | ₩15,980 | ₩15,605 | ₩15,766 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,766 | ₩16,020 | ₩15,725 | ₩15,873 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,819 | ₩15,993 | ₩15,725 | ₩15,739 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,431 | ₩15,806 | ₩15,324 | ₩15,592 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,699 | ₩15,739 | ₩15,324 | ₩15,418 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,231 | ₩15,645 | ₩15,110 | ₩15,618 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,097 | ₩15,458 | ₩15,030 | ₩15,231 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,963 | ₩15,164 | ₩14,870 | ₩15,070 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,097 | ₩15,110 | ₩14,803 | ₩14,896 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,816 | ₩15,070 | ₩14,776 | ₩15,044 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,522 | ₩14,843 | ₩14,442 | ₩14,736 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,910 | ₩14,990 | ₩14,656 | ₩14,696 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,471 | ₩15,471 | ₩14,602 | ₩14,629 | -5.45% | 200.6만 |
|---|