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 | ₩22,622 | ₩22,769 | ₩22,381 | ₩22,448 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,980 | ₩22,715 | ₩21,980 | ₩22,689 | +3.22% | 153만 |
| 2026.10.07 | ₩21,860 | ₩22,141 | ₩21,767 | ₩22,021 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,475 | ₩22,515 | ₩21,967 | ₩22,127 | -1.55% | 124만 |
| 2026.10.05 | ₩22,395 | ₩22,702 | ₩22,234 | ₩22,462 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,341 | ₩22,702 | ₩22,168 | ₩22,395 | +0.24% | 217.6만 |
| 2026.10.01 | ₩21,994 | ₩22,221 | ₩21,232 | ₩22,194 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,780 | ₩22,435 | ₩21,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,807 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,900 | ₩22,528 | ₩21,419 | ₩21,767 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,820 | ₩22,061 | ₩21,646 | ₩21,887 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,914 | ₩22,021 | ₩21,660 | ₩21,887 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,767 | ₩21,940 | ₩21,580 | ₩21,860 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,127 | ₩22,127 | ₩21,700 | ₩21,740 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,274 | ₩22,395 | ₩21,940 | ₩22,154 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,395 | ₩22,849 | ₩21,914 | ₩22,101 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩22,996 | ₩23,210 | ₩22,408 | ₩22,515 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,210 | ₩23,343 | ₩22,929 | ₩23,143 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,090 | ₩23,343 | ₩22,876 | ₩23,130 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,049 | ₩23,330 | ₩22,755 | ₩23,143 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,836 | ₩23,384 | ₩22,301 | ₩23,156 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,902 | ₩23,036 | ₩22,622 | ₩22,796 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,595 | ₩22,796 | ₩22,288 | ₩22,675 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,555 | ₩23,130 | ₩22,528 | ₩22,943 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,902 | ₩23,009 | ₩22,582 | ₩22,702 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,370 | ₩23,370 | ₩22,822 | ₩23,250 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,370 | ₩23,504 | ₩23,183 | ₩23,490 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,876 | ₩23,677 | ₩22,862 | ₩23,250 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,448 | ₩23,637 | ₩22,448 | ₩22,862 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,023 | ₩23,063 | ₩22,755 | ₩22,889 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,156 | ₩23,277 | ₩22,822 | ₩22,996 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,809 | ₩23,290 | ₩22,782 | ₩23,076 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,809 | ₩22,929 | ₩22,609 | ₩22,729 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,261 | ₩22,836 | ₩22,261 | ₩22,822 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,847 | ₩22,301 | ₩21,687 | ₩22,087 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,700 | ₩22,021 | ₩21,366 | ₩22,021 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,513 | ₩22,047 | ₩21,446 | ₩21,606 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,713 | ₩21,753 | ₩21,486 | ₩21,499 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,700 | ₩21,914 | ₩21,540 | ₩21,606 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,900 | ₩21,967 | ₩21,366 | ₩21,406 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,328 | ₩22,355 | ₩21,900 | ₩21,940 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,528 | ₩22,689 | ₩22,221 | ₩22,248 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,368 | ₩22,462 | ₩21,874 | ₩22,181 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,836 | ₩23,023 | ₩22,101 | ₩22,101 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,009 | ₩23,263 | ₩22,582 | ₩22,675 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,958 | ₩24,185 | ₩23,183 | ₩23,277 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,452 | ₩24,666 | ₩23,798 | ₩23,985 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,185 | ₩25,147 | ₩24,052 | ₩24,452 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,426 | ₩24,880 | ₩24,252 | ₩24,573 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,971 | ₩24,493 | ₩22,435 | ₩24,145 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,851 | ₩24,065 | ₩22,649 | ₩23,424 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,640 | ₩25,481 | ₩23,664 | ₩24,239 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,824 | ₩24,158 | ₩23,557 | ₩23,597 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,386 | ₩24,519 | ₩23,771 | ₩23,824 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,078 | ₩24,613 | ₩24,078 | ₩24,252 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,945 | ₩24,132 | ₩23,731 | ₩23,891 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,931 | ₩23,971 | ₩23,464 | ₩23,851 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,693 | ₩24,773 | ₩23,931 | ₩24,038 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,880 | ₩25,080 | ₩24,292 | ₩24,666 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,787 | ₩24,920 | ₩24,506 | ₩24,733 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,506 | ₩24,893 | ₩24,386 | ₩24,733 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,426 | ₩24,746 | ₩24,252 | ₩24,733 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,771 | ₩24,867 | ₩23,731 | ₩24,305 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,172 | ₩24,319 | ₩23,664 | ₩23,744 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,439 | ₩24,626 | ₩23,985 | ₩24,225 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,025 | ₩24,880 | ₩23,811 | ₩24,493 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,290 | ₩23,664 | ₩23,103 | ₩23,651 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,502 | ₩23,143 | ₩22,154 | ₩23,130 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,542 | ₩23,223 | ₩22,341 | ₩22,769 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,475 | ₩22,715 | ₩22,288 | ₩22,448 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,584 | ₩23,691 | ₩22,168 | ₩22,475 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,357 | ₩24,118 | ₩23,357 | ₩23,464 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩23,998 | ₩24,158 | ₩23,210 | ₩23,410 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,052 | ₩24,386 | ₩23,410 | ₩23,945 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,410 | ₩24,212 | ₩22,943 | ₩24,212 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,424 | ₩23,597 | ₩23,049 | ₩23,384 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,943 | ₩23,410 | ₩22,849 | ₩23,210 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,836 | ₩23,090 | ₩22,448 | ₩22,782 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,450 | ₩24,185 | ₩22,822 | ₩22,902 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,130 | ₩23,624 | ₩23,090 | ₩23,384 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,384 | ₩23,744 | ₩23,076 | ₩23,223 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,183 | ₩23,477 | ₩23,156 | ₩23,410 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,689 | ₩23,424 | ₩22,609 | ₩23,036 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,902 | ₩23,504 | ₩22,769 | ₩23,143 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,582 | ₩23,023 | ₩22,355 | ₩22,902 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,355 | ₩22,889 | ₩21,967 | ₩22,595 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,448 | ₩22,542 | ₩21,593 | ₩22,421 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,328 | ₩22,649 | ₩22,221 | ₩22,635 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,622 | ₩22,889 | ₩22,421 | ₩22,528 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,021 | ₩22,649 | ₩21,767 | ₩22,368 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩21,994 | ₩22,047 | ₩21,513 | ₩22,047 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,421 | ₩22,462 | ₩21,994 | ₩22,341 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,727 | ₩22,836 | ₩21,526 | ₩22,609 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,139 | ₩21,633 | ₩20,965 | ₩21,513 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,952 | ₩21,272 | ₩20,724 | ₩21,112 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,858 | ₩21,152 | ₩20,724 | ₩20,858 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,377 | ₩20,778 | ₩20,377 | ₩20,724 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,684 | ₩20,925 | ₩20,364 | ₩20,377 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,471 | ₩20,738 | ₩20,163 | ₩20,711 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,965 | ₩21,018 | ₩20,430 | ₩20,444 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,874 | ₩21,927 | ₩20,845 | ₩20,858 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,045 | ₩22,127 | ₩20,925 | ₩21,994 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,112 | ₩21,246 | ₩20,831 | ₩21,045 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,711 | ₩21,352 | ₩20,537 | ₩21,139 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,551 | ₩20,604 | ₩20,217 | ₩20,497 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,112 | ₩21,219 | ₩20,284 | ₩20,457 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,473 | ₩22,074 | ₩20,738 | ₩21,246 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,032 | ₩21,286 | ₩20,724 | ₩20,978 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,230 | ₩21,112 | ₩19,976 | ₩20,818 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,869 | ₩20,430 | ₩18,546 | ₩20,083 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,430 | ₩20,898 | ₩20,310 | ₩20,765 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,684 | ₩20,898 | ₩20,123 | ₩20,390 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,751 | ₩20,831 | ₩20,471 | ₩20,751 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,059 | ₩21,099 | ₩20,417 | ₩20,658 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,085 | ₩21,312 | ₩20,818 | ₩21,045 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,045 | ₩21,312 | ₩20,831 | ₩21,139 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,805 | ₩21,179 | ₩20,738 | ₩21,032 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,711 | ₩20,885 | ₩20,404 | ₩20,818 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,537 | ₩20,724 | ₩19,963 | ₩20,537 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,843 | ₩20,805 | ₩19,736 | ₩20,337 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,041 | ₩19,869 | ₩18,840 | ₩19,549 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,157 | ₩17,638 | ₩16,996 | ₩17,624 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,649 | ₩17,477 | ₩16,489 | ₩17,157 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,874 | ₩16,328 | ₩15,847 | ₩16,262 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,700 | ₩15,901 | ₩15,687 | ₩15,874 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,513 | ₩15,767 | ₩15,500 | ₩15,687 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,206 | ₩15,487 | ₩15,139 | ₩15,460 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,286 | ₩15,433 | ₩15,179 | ₩15,206 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,698 | ₩15,273 | ₩14,698 | ₩15,246 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,246 | ₩15,286 | ₩14,671 | ₩14,738 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,765 | ₩14,885 | ₩14,685 | ₩14,698 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,511 | ₩14,832 | ₩14,511 | ₩14,765 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,738 | ₩14,912 | ₩14,631 | ₩14,738 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,805 | ₩14,899 | ₩14,605 | ₩14,859 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,698 | ₩14,818 | ₩14,484 | ₩14,765 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,565 | ₩14,805 | ₩14,418 | ₩14,511 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,538 | ₩14,805 | ₩14,484 | ₩14,524 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,458 | ₩14,778 | ₩14,431 | ₩14,631 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,364 | ₩14,578 | ₩14,231 | ₩14,578 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,003 | ₩14,418 | ₩13,990 | ₩14,244 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,017 | ₩14,378 | ₩13,843 | ₩14,124 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,616 | ₩13,790 | ₩13,456 | ₩13,616 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,988 | ₩13,696 | ₩12,948 | ₩13,603 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,870 | ₩14,164 | ₩13,081 | ₩13,095 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩13,990 | ₩14,124 | ₩13,816 | ₩13,856 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,683 | ₩14,043 | ₩13,603 | ₩13,803 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,629 | ₩13,950 | ₩13,549 | ₩13,549 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,803 | ₩13,896 | ₩13,415 | ₩13,549 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,084 | ₩14,137 | ₩13,669 | ₩13,990 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,204 | ₩14,391 | ₩14,070 | ₩14,150 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,896 | ₩14,297 | ₩13,522 | ₩14,257 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,284 | ₩14,351 | ₩13,696 | ₩14,137 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,271 | ₩14,631 | ₩14,150 | ₩14,538 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,150 | ₩14,551 | ₩14,110 | ₩14,484 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,231 | ₩14,471 | ₩13,816 | ₩14,110 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,164 | ₩14,618 | ₩14,097 | ₩14,391 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,271 | ₩14,498 | ₩14,124 | ₩14,337 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,431 | ₩14,698 | ₩14,378 | ₩14,498 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,284 | ₩14,498 | ₩14,190 | ₩14,244 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,816 | ₩14,404 | ₩13,816 | ₩14,204 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,830 | ₩13,963 | ₩13,683 | ₩13,870 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,164 | ₩14,351 | ₩14,030 | ₩14,043 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,725 | ₩14,778 | ₩14,110 | ₩14,204 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,086 | ₩15,527 | ₩14,538 | ₩14,859 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,496 | ₩13,736 | ₩13,375 | ₩13,683 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,696 | ₩13,843 | ₩13,536 | ₩13,696 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,816 | ₩13,963 | ₩13,375 | ₩13,589 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,364 | ₩14,418 | ₩13,803 | ₩13,830 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,271 | ₩14,524 | ₩14,271 | ₩14,404 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,324 | ₩14,418 | ₩14,164 | ₩14,231 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,231 | ₩14,484 | ₩14,150 | ₩14,404 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,137 | ₩14,217 | ₩13,950 | ₩14,137 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩13,990 | ₩14,110 | ₩13,896 | ₩14,070 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,910 | ₩14,070 | ₩13,696 | ₩13,937 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,923 | ₩14,378 | ₩13,816 | ₩14,070 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,562 | ₩13,963 | ₩13,562 | ₩13,937 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,603 | ₩13,763 | ₩13,536 | ₩13,683 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,562 | ₩13,709 | ₩13,509 | ₩13,536 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,736 | ₩13,830 | ₩13,482 | ₩13,589 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,616 | ₩13,790 | ₩13,496 | ₩13,749 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,790 | ₩13,990 | ₩13,536 | ₩13,656 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,683 | ₩13,963 | ₩13,683 | ₩13,830 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,415 | ₩13,736 | ₩13,402 | ₩13,616 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,896 | ₩13,923 | ₩13,335 | ₩13,349 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,311 | ₩14,364 | ₩14,030 | ₩14,043 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,164 | ₩14,458 | ₩14,164 | ₩14,351 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,124 | ₩14,231 | ₩14,017 | ₩14,231 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,150 | ₩14,257 | ₩14,030 | ₩14,070 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,937 | ₩14,204 | ₩13,937 | ₩14,150 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,030 | ₩14,164 | ₩13,896 | ₩14,164 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,496 | ₩13,990 | ₩13,469 | ₩13,990 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,562 | ₩13,629 | ₩13,242 | ₩13,629 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,362 | ₩13,589 | ₩13,121 | ₩13,549 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,870 | ₩14,070 | ₩13,456 | ₩13,469 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,177 | ₩14,190 | ₩13,723 | ₩13,803 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,190 | ₩14,244 | ₩14,003 | ₩14,124 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,297 | ₩14,351 | ₩14,204 | ₩14,231 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,324 | ₩14,364 | ₩14,217 | ₩14,297 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,271 | ₩14,364 | ₩14,177 | ₩14,351 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,084 | ₩14,297 | ₩14,084 | ₩14,217 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,204 | ₩14,378 | ₩14,150 | ₩14,190 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,244 | ₩14,351 | ₩14,124 | ₩14,204 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,937 | ₩14,190 | ₩13,896 | ₩14,190 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,204 | ₩14,231 | ₩13,896 | ₩13,990 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,803 | ₩14,244 | ₩13,803 | ₩14,097 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,629 | ₩13,977 | ₩13,616 | ₩13,803 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,643 | ₩13,790 | ₩13,549 | ₩13,549 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,669 | ₩13,683 | ₩13,402 | ₩13,669 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,389 | ₩13,709 | ₩13,309 | ₩13,683 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,429 | ₩13,482 | ₩13,255 | ₩13,268 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,215 | ₩13,522 | ₩13,162 | ₩13,362 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,108 | ₩13,335 | ₩12,961 | ₩13,148 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,188 | ₩13,282 | ₩13,001 | ₩13,055 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,282 | ₩13,335 | ₩13,095 | ₩13,135 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,988 | ₩13,469 | ₩12,868 | ₩13,228 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,095 | ₩13,121 | ₩12,627 | ₩12,694 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,055 | ₩13,108 | ₩12,988 | ₩13,081 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,202 | ₩13,255 | ₩13,081 | ₩13,175 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,255 | ₩13,402 | ₩13,188 | ₩13,188 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,081 | ₩13,389 | ₩13,081 | ₩13,228 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,015 | ₩13,095 | ₩12,868 | ₩12,988 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,560 | ₩13,282 | ₩12,560 | ₩12,868 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,694 | ₩12,894 | ₩12,534 | ₩12,547 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,293 | ₩12,707 | ₩12,293 | ₩12,667 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,026 | ₩12,293 | ₩11,959 | ₩12,266 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,186 | ₩12,413 | ₩12,039 | ₩12,053 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,360 | ₩12,400 | ₩12,119 | ₩12,253 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,427 | ₩12,614 | ₩12,360 | ₩12,373 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,681 | ₩12,787 | ₩12,480 | ₩12,493 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,453 | ₩12,667 | ₩12,400 | ₩12,614 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,493 | ₩12,587 | ₩12,266 | ₩12,387 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,440 | ₩12,707 | ₩12,373 | ₩12,600 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,654 | ₩12,801 | ₩12,427 | ₩12,520 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,854 | ₩12,894 | ₩12,507 | ₩12,667 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,028 | ₩13,309 | ₩12,654 | ₩12,801 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,934 | ₩13,295 | ₩12,828 | ₩13,135 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,509 | ₩13,576 | ₩13,162 | ₩13,202 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,618 | ₩15,513 | ₩13,215 | ₩13,402 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,620 | ₩15,821 | ₩14,939 | ₩14,979 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,794 | ₩15,968 | ₩15,593 | ₩15,754 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,754 | ₩16,008 | ₩15,714 | ₩15,861 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,807 | ₩15,981 | ₩15,714 | ₩15,727 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,420 | ₩15,794 | ₩15,313 | ₩15,580 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,687 | ₩15,727 | ₩15,313 | ₩15,406 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,219 | ₩15,634 | ₩15,099 | ₩15,607 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,086 | ₩15,446 | ₩15,019 | ₩15,219 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,952 | ₩15,153 | ₩14,859 | ₩15,059 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,086 | ₩15,099 | ₩14,792 | ₩14,885 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,805 | ₩15,059 | ₩14,765 | ₩15,032 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,511 | ₩14,832 | ₩14,431 | ₩14,725 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,899 | ₩14,979 | ₩14,645 | ₩14,685 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,460 | ₩15,460 | ₩14,591 | ₩14,618 | -5.45% | 200.6만 |
|---|