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 | ₩22,647 | ₩22,795 | ₩22,407 | ₩22,474 | -0.77% | 123.6만 |
| 2026.10.08 | ₩22,005 | ₩22,741 | ₩22,005 | ₩22,714 | +3.22% | 153만 |
| 2026.10.07 | ₩21,885 | ₩22,166 | ₩21,791 | ₩22,045 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,500 | ₩22,540 | ₩21,992 | ₩22,152 | -1.55% | 124만 |
| 2026.10.05 | ₩22,420 | ₩22,728 | ₩22,259 | ₩22,487 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,367 | ₩22,728 | ₩22,193 | ₩22,420 | +0.24% | 217.6만 |
| 2026.10.01 | ₩22,019 | ₩22,246 | ₩21,256 | ₩22,219 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,805 | ₩22,460 | ₩21,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,831 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,925 | ₩22,554 | ₩21,443 | ₩21,791 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,845 | ₩22,086 | ₩21,671 | ₩21,912 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,938 | ₩22,045 | ₩21,684 | ₩21,912 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,791 | ₩21,965 | ₩21,604 | ₩21,885 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,152 | ₩22,152 | ₩21,724 | ₩21,765 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,300 | ₩22,420 | ₩21,965 | ₩22,179 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,420 | ₩22,875 | ₩21,938 | ₩22,126 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩23,022 | ₩23,236 | ₩22,433 | ₩22,540 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,236 | ₩23,370 | ₩22,955 | ₩23,169 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,116 | ₩23,370 | ₩22,902 | ₩23,156 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,075 | ₩23,356 | ₩22,781 | ₩23,169 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,861 | ₩23,410 | ₩22,326 | ₩23,183 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,928 | ₩23,062 | ₩22,647 | ₩22,821 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,621 | ₩22,821 | ₩22,313 | ₩22,701 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,581 | ₩23,156 | ₩22,554 | ₩22,968 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,928 | ₩23,035 | ₩22,607 | ₩22,728 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,397 | ₩23,397 | ₩22,848 | ₩23,276 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,397 | ₩23,530 | ₩23,209 | ₩23,517 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,902 | ₩23,704 | ₩22,888 | ₩23,276 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,474 | ₩23,664 | ₩22,474 | ₩22,888 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,049 | ₩23,089 | ₩22,781 | ₩22,915 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,183 | ₩23,303 | ₩22,848 | ₩23,022 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,835 | ₩23,316 | ₩22,808 | ₩23,102 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,835 | ₩22,955 | ₩22,634 | ₩22,754 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,286 | ₩22,861 | ₩22,286 | ₩22,848 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,872 | ₩22,326 | ₩21,711 | ₩22,112 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,724 | ₩22,045 | ₩21,390 | ₩22,045 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,537 | ₩22,072 | ₩21,470 | ₩21,631 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,738 | ₩21,778 | ₩21,510 | ₩21,524 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,724 | ₩21,938 | ₩21,564 | ₩21,631 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,925 | ₩21,992 | ₩21,390 | ₩21,430 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,353 | ₩22,380 | ₩21,925 | ₩21,965 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,554 | ₩22,714 | ₩22,246 | ₩22,273 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,393 | ₩22,487 | ₩21,898 | ₩22,206 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,861 | ₩23,049 | ₩22,126 | ₩22,126 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,035 | ₩23,290 | ₩22,607 | ₩22,701 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,985 | ₩24,213 | ₩23,209 | ₩23,303 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,480 | ₩24,694 | ₩23,825 | ₩24,012 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,213 | ₩25,176 | ₩24,079 | ₩24,480 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,453 | ₩24,908 | ₩24,279 | ₩24,600 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,999 | ₩24,520 | ₩22,460 | ₩24,172 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,878 | ₩24,092 | ₩22,674 | ₩23,450 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,667 | ₩25,510 | ₩23,691 | ₩24,266 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,851 | ₩24,186 | ₩23,584 | ₩23,624 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,413 | ₩24,547 | ₩23,798 | ₩23,851 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,106 | ₩24,641 | ₩24,106 | ₩24,279 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,972 | ₩24,159 | ₩23,758 | ₩23,918 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,958 | ₩23,999 | ₩23,490 | ₩23,878 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,721 | ₩24,801 | ₩23,958 | ₩24,065 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,908 | ₩25,109 | ₩24,320 | ₩24,694 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,815 | ₩24,948 | ₩24,534 | ₩24,761 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,534 | ₩24,922 | ₩24,413 | ₩24,761 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,453 | ₩24,774 | ₩24,279 | ₩24,761 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,798 | ₩24,895 | ₩23,758 | ₩24,333 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,199 | ₩24,346 | ₩23,691 | ₩23,771 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,467 | ₩24,654 | ₩24,012 | ₩24,253 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,052 | ₩24,908 | ₩23,838 | ₩24,520 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,316 | ₩23,691 | ₩23,129 | ₩23,677 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,527 | ₩23,169 | ₩22,179 | ₩23,156 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,567 | ₩23,249 | ₩22,367 | ₩22,795 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,500 | ₩22,741 | ₩22,313 | ₩22,474 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,611 | ₩23,718 | ₩22,193 | ₩22,500 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,383 | ₩24,146 | ₩23,383 | ₩23,490 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩24,025 | ₩24,186 | ₩23,236 | ₩23,437 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,079 | ₩24,413 | ₩23,437 | ₩23,972 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,437 | ₩24,239 | ₩22,968 | ₩24,239 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,450 | ₩23,624 | ₩23,075 | ₩23,410 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,968 | ₩23,437 | ₩22,875 | ₩23,236 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,861 | ₩23,116 | ₩22,474 | ₩22,808 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,477 | ₩24,213 | ₩22,848 | ₩22,928 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,156 | ₩23,651 | ₩23,116 | ₩23,410 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,410 | ₩23,771 | ₩23,102 | ₩23,249 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,209 | ₩23,504 | ₩23,183 | ₩23,437 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,714 | ₩23,450 | ₩22,634 | ₩23,062 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,928 | ₩23,530 | ₩22,795 | ₩23,169 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,607 | ₩23,049 | ₩22,380 | ₩22,928 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,380 | ₩22,915 | ₩21,992 | ₩22,621 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,474 | ₩22,567 | ₩21,617 | ₩22,447 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,353 | ₩22,674 | ₩22,246 | ₩22,661 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,647 | ₩22,915 | ₩22,447 | ₩22,554 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,045 | ₩22,674 | ₩21,791 | ₩22,393 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩22,019 | ₩22,072 | ₩21,537 | ₩22,072 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,447 | ₩22,487 | ₩22,019 | ₩22,367 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,751 | ₩22,861 | ₩21,551 | ₩22,634 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,163 | ₩21,658 | ₩20,989 | ₩21,537 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,975 | ₩21,296 | ₩20,748 | ₩21,136 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,882 | ₩21,176 | ₩20,748 | ₩20,882 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,400 | ₩20,801 | ₩20,400 | ₩20,748 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,708 | ₩20,949 | ₩20,387 | ₩20,400 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,494 | ₩20,761 | ₩20,186 | ₩20,735 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,989 | ₩21,042 | ₩20,454 | ₩20,467 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,898 | ₩21,952 | ₩20,868 | ₩20,882 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,069 | ₩22,152 | ₩20,949 | ₩22,019 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,136 | ₩21,270 | ₩20,855 | ₩21,069 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,735 | ₩21,377 | ₩20,561 | ₩21,163 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,574 | ₩20,627 | ₩20,240 | ₩20,520 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,136 | ₩21,243 | ₩20,306 | ₩20,480 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,497 | ₩22,099 | ₩20,761 | ₩21,270 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,056 | ₩21,310 | ₩20,748 | ₩21,002 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,253 | ₩21,136 | ₩19,999 | ₩20,842 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,892 | ₩20,454 | ₩18,567 | ₩20,106 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,454 | ₩20,922 | ₩20,333 | ₩20,788 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,708 | ₩20,922 | ₩20,146 | ₩20,413 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,775 | ₩20,855 | ₩20,494 | ₩20,775 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,082 | ₩21,122 | ₩20,440 | ₩20,681 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,109 | ₩21,336 | ₩20,842 | ₩21,069 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,069 | ₩21,336 | ₩20,855 | ₩21,163 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,828 | ₩21,203 | ₩20,761 | ₩21,056 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,735 | ₩20,908 | ₩20,427 | ₩20,842 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,561 | ₩20,748 | ₩19,985 | ₩20,561 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,865 | ₩20,828 | ₩19,758 | ₩20,360 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,062 | ₩19,892 | ₩18,862 | ₩19,571 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,176 | ₩17,658 | ₩17,016 | ₩17,644 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,668 | ₩17,497 | ₩16,507 | ₩17,176 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,892 | ₩16,347 | ₩15,865 | ₩16,280 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,718 | ₩15,919 | ₩15,705 | ₩15,892 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,531 | ₩15,785 | ₩15,517 | ₩15,705 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,223 | ₩15,504 | ₩15,156 | ₩15,477 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,303 | ₩15,451 | ₩15,196 | ₩15,223 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,715 | ₩15,290 | ₩14,715 | ₩15,263 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,263 | ₩15,303 | ₩14,688 | ₩14,755 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,782 | ₩14,902 | ₩14,701 | ₩14,715 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,528 | ₩14,849 | ₩14,528 | ₩14,782 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,755 | ₩14,929 | ₩14,648 | ₩14,755 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,822 | ₩14,915 | ₩14,621 | ₩14,875 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,715 | ₩14,835 | ₩14,501 | ₩14,782 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,581 | ₩14,822 | ₩14,434 | ₩14,528 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,554 | ₩14,822 | ₩14,501 | ₩14,541 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,474 | ₩14,795 | ₩14,447 | ₩14,648 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,380 | ₩14,594 | ₩14,247 | ₩14,594 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,019 | ₩14,434 | ₩14,006 | ₩14,260 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,033 | ₩14,394 | ₩13,859 | ₩14,140 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,631 | ₩13,805 | ₩13,471 | ₩13,631 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩13,003 | ₩13,712 | ₩12,962 | ₩13,618 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,885 | ₩14,180 | ₩13,096 | ₩13,110 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩14,006 | ₩14,140 | ₩13,832 | ₩13,872 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,698 | ₩14,059 | ₩13,618 | ₩13,819 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,645 | ₩13,966 | ₩13,564 | ₩13,564 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,819 | ₩13,912 | ₩13,431 | ₩13,564 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,099 | ₩14,153 | ₩13,685 | ₩14,006 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,220 | ₩14,407 | ₩14,086 | ₩14,166 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,912 | ₩14,313 | ₩13,538 | ₩14,273 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,300 | ₩14,367 | ₩13,712 | ₩14,153 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,287 | ₩14,648 | ₩14,166 | ₩14,554 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,166 | ₩14,568 | ₩14,126 | ₩14,501 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,247 | ₩14,487 | ₩13,832 | ₩14,126 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,180 | ₩14,635 | ₩14,113 | ₩14,407 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,287 | ₩14,514 | ₩14,140 | ₩14,354 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,447 | ₩14,715 | ₩14,394 | ₩14,514 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,300 | ₩14,514 | ₩14,206 | ₩14,260 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,832 | ₩14,421 | ₩13,832 | ₩14,220 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,845 | ₩13,979 | ₩13,698 | ₩13,885 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,180 | ₩14,367 | ₩14,046 | ₩14,059 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,742 | ₩14,795 | ₩14,126 | ₩14,220 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,103 | ₩15,544 | ₩14,554 | ₩14,875 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,511 | ₩13,752 | ₩13,390 | ₩13,698 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,712 | ₩13,859 | ₩13,551 | ₩13,712 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,832 | ₩13,979 | ₩13,390 | ₩13,605 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,380 | ₩14,434 | ₩13,819 | ₩13,845 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,287 | ₩14,541 | ₩14,287 | ₩14,421 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,340 | ₩14,434 | ₩14,180 | ₩14,247 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,247 | ₩14,501 | ₩14,166 | ₩14,421 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,153 | ₩14,233 | ₩13,966 | ₩14,153 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩14,006 | ₩14,126 | ₩13,912 | ₩14,086 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,926 | ₩14,086 | ₩13,712 | ₩13,952 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,939 | ₩14,394 | ₩13,832 | ₩14,086 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,578 | ₩13,979 | ₩13,578 | ₩13,952 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,618 | ₩13,778 | ₩13,551 | ₩13,698 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,578 | ₩13,725 | ₩13,524 | ₩13,551 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,752 | ₩13,845 | ₩13,497 | ₩13,605 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,631 | ₩13,805 | ₩13,511 | ₩13,765 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,805 | ₩14,006 | ₩13,551 | ₩13,671 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,698 | ₩13,979 | ₩13,698 | ₩13,845 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,431 | ₩13,752 | ₩13,417 | ₩13,631 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,912 | ₩13,939 | ₩13,350 | ₩13,364 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,327 | ₩14,380 | ₩14,046 | ₩14,059 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,180 | ₩14,474 | ₩14,180 | ₩14,367 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,140 | ₩14,247 | ₩14,033 | ₩14,247 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,166 | ₩14,273 | ₩14,046 | ₩14,086 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,952 | ₩14,220 | ₩13,952 | ₩14,166 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,046 | ₩14,180 | ₩13,912 | ₩14,180 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,511 | ₩14,006 | ₩13,484 | ₩14,006 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,578 | ₩13,645 | ₩13,257 | ₩13,645 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,377 | ₩13,605 | ₩13,136 | ₩13,564 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,885 | ₩14,086 | ₩13,471 | ₩13,484 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,193 | ₩14,206 | ₩13,738 | ₩13,819 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,206 | ₩14,260 | ₩14,019 | ₩14,140 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,313 | ₩14,367 | ₩14,220 | ₩14,247 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,340 | ₩14,380 | ₩14,233 | ₩14,313 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,287 | ₩14,380 | ₩14,193 | ₩14,367 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,099 | ₩14,313 | ₩14,099 | ₩14,233 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,220 | ₩14,394 | ₩14,166 | ₩14,206 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,260 | ₩14,367 | ₩14,140 | ₩14,220 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,952 | ₩14,206 | ₩13,912 | ₩14,206 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,220 | ₩14,247 | ₩13,912 | ₩14,006 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,819 | ₩14,260 | ₩13,819 | ₩14,113 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,645 | ₩13,992 | ₩13,631 | ₩13,819 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,658 | ₩13,805 | ₩13,564 | ₩13,564 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,685 | ₩13,698 | ₩13,417 | ₩13,685 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,404 | ₩13,725 | ₩13,324 | ₩13,698 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,444 | ₩13,497 | ₩13,270 | ₩13,283 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,230 | ₩13,538 | ₩13,176 | ₩13,377 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,123 | ₩13,350 | ₩12,976 | ₩13,163 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,203 | ₩13,297 | ₩13,016 | ₩13,069 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,297 | ₩13,350 | ₩13,110 | ₩13,150 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩13,003 | ₩13,484 | ₩12,882 | ₩13,243 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,110 | ₩13,136 | ₩12,641 | ₩12,708 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,069 | ₩13,123 | ₩13,003 | ₩13,096 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,217 | ₩13,270 | ₩13,096 | ₩13,190 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,270 | ₩13,417 | ₩13,203 | ₩13,203 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,096 | ₩13,404 | ₩13,096 | ₩13,243 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,029 | ₩13,110 | ₩12,882 | ₩13,003 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,574 | ₩13,297 | ₩12,574 | ₩12,882 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,708 | ₩12,909 | ₩12,548 | ₩12,561 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,307 | ₩12,722 | ₩12,307 | ₩12,681 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,039 | ₩12,307 | ₩11,973 | ₩12,280 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,200 | ₩12,427 | ₩12,053 | ₩12,066 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,374 | ₩12,414 | ₩12,133 | ₩12,267 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,441 | ₩12,628 | ₩12,374 | ₩12,387 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,695 | ₩12,802 | ₩12,494 | ₩12,508 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,467 | ₩12,681 | ₩12,414 | ₩12,628 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,508 | ₩12,601 | ₩12,280 | ₩12,401 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,454 | ₩12,722 | ₩12,387 | ₩12,615 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,668 | ₩12,815 | ₩12,441 | ₩12,534 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,869 | ₩12,909 | ₩12,521 | ₩12,681 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,043 | ₩13,324 | ₩12,668 | ₩12,815 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,949 | ₩13,310 | ₩12,842 | ₩13,150 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,524 | ₩13,591 | ₩13,176 | ₩13,217 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,635 | ₩15,531 | ₩13,230 | ₩13,417 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,638 | ₩15,838 | ₩14,956 | ₩14,996 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,812 | ₩15,986 | ₩15,611 | ₩15,772 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,772 | ₩16,026 | ₩15,731 | ₩15,879 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,825 | ₩15,999 | ₩15,731 | ₩15,745 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,437 | ₩15,812 | ₩15,330 | ₩15,598 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,705 | ₩15,745 | ₩15,330 | ₩15,424 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,237 | ₩15,651 | ₩15,116 | ₩15,624 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,103 | ₩15,464 | ₩15,036 | ₩15,237 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,969 | ₩15,170 | ₩14,875 | ₩15,076 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,103 | ₩15,116 | ₩14,808 | ₩14,902 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,822 | ₩15,076 | ₩14,782 | ₩15,049 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,528 | ₩14,849 | ₩14,447 | ₩14,742 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,915 | ₩14,996 | ₩14,661 | ₩14,701 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,477 | ₩15,477 | ₩14,608 | ₩14,635 | -5.45% | 200.6만 |
|---|