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 | ₩22,667 | ₩22,815 | ₩22,426 | ₩22,493 | -0.77% | 123.6만 |
| 2026.10.08 | ₩22,025 | ₩22,761 | ₩22,025 | ₩22,734 | +3.22% | 153만 |
| 2026.10.07 | ₩21,904 | ₩22,185 | ₩21,810 | ₩22,065 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,520 | ₩22,560 | ₩22,011 | ₩22,172 | -1.55% | 124만 |
| 2026.10.05 | ₩22,440 | ₩22,748 | ₩22,279 | ₩22,507 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,386 | ₩22,748 | ₩22,212 | ₩22,440 | +0.24% | 217.6만 |
| 2026.10.01 | ₩22,038 | ₩22,266 | ₩21,275 | ₩22,239 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,824 | ₩22,480 | ₩21,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,851 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,944 | ₩22,574 | ₩21,462 | ₩21,810 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,864 | ₩22,105 | ₩21,690 | ₩21,931 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,958 | ₩22,065 | ₩21,703 | ₩21,931 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,810 | ₩21,984 | ₩21,623 | ₩21,904 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,172 | ₩22,172 | ₩21,743 | ₩21,784 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,319 | ₩22,440 | ₩21,984 | ₩22,199 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,440 | ₩22,895 | ₩21,958 | ₩22,145 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩23,042 | ₩23,256 | ₩22,453 | ₩22,560 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,256 | ₩23,390 | ₩22,975 | ₩23,189 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,136 | ₩23,390 | ₩22,922 | ₩23,176 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,096 | ₩23,377 | ₩22,801 | ₩23,189 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,881 | ₩23,430 | ₩22,346 | ₩23,203 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,948 | ₩23,082 | ₩22,667 | ₩22,841 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,640 | ₩22,841 | ₩22,333 | ₩22,721 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,600 | ₩23,176 | ₩22,574 | ₩22,989 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,948 | ₩23,056 | ₩22,627 | ₩22,748 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,417 | ₩23,417 | ₩22,868 | ₩23,297 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,417 | ₩23,551 | ₩23,230 | ₩23,538 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,922 | ₩23,725 | ₩22,908 | ₩23,297 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,493 | ₩23,685 | ₩22,493 | ₩22,908 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,069 | ₩23,109 | ₩22,801 | ₩22,935 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,203 | ₩23,323 | ₩22,868 | ₩23,042 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,855 | ₩23,337 | ₩22,828 | ₩23,122 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,855 | ₩22,975 | ₩22,654 | ₩22,774 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,306 | ₩22,881 | ₩22,306 | ₩22,868 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,891 | ₩22,346 | ₩21,730 | ₩22,132 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,743 | ₩22,065 | ₩21,409 | ₩22,065 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,556 | ₩22,092 | ₩21,489 | ₩21,650 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,757 | ₩21,797 | ₩21,529 | ₩21,543 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,743 | ₩21,958 | ₩21,583 | ₩21,650 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,944 | ₩22,011 | ₩21,409 | ₩21,449 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,373 | ₩22,399 | ₩21,944 | ₩21,984 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,574 | ₩22,734 | ₩22,266 | ₩22,292 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,413 | ₩22,507 | ₩21,917 | ₩22,225 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,881 | ₩23,069 | ₩22,145 | ₩22,145 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,056 | ₩23,310 | ₩22,627 | ₩22,721 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩24,006 | ₩24,234 | ₩23,230 | ₩23,323 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,502 | ₩24,716 | ₩23,845 | ₩24,033 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,234 | ₩25,198 | ₩24,100 | ₩24,502 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,475 | ₩24,930 | ₩24,301 | ₩24,622 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩24,020 | ₩24,542 | ₩22,480 | ₩24,194 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,899 | ₩24,113 | ₩22,694 | ₩23,471 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,689 | ₩25,532 | ₩23,712 | ₩24,287 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,872 | ₩24,207 | ₩23,604 | ₩23,645 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,435 | ₩24,568 | ₩23,819 | ₩23,872 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,127 | ₩24,662 | ₩24,127 | ₩24,301 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,993 | ₩24,180 | ₩23,779 | ₩23,939 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,979 | ₩24,020 | ₩23,511 | ₩23,899 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,743 | ₩24,823 | ₩23,979 | ₩24,086 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,930 | ₩25,131 | ₩24,341 | ₩24,716 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,836 | ₩24,970 | ₩24,555 | ₩24,783 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,555 | ₩24,943 | ₩24,435 | ₩24,783 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,475 | ₩24,796 | ₩24,301 | ₩24,783 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,819 | ₩24,917 | ₩23,779 | ₩24,354 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,220 | ₩24,368 | ₩23,712 | ₩23,792 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,488 | ₩24,676 | ₩24,033 | ₩24,274 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,073 | ₩24,930 | ₩23,859 | ₩24,542 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,337 | ₩23,712 | ₩23,149 | ₩23,698 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,547 | ₩23,189 | ₩22,199 | ₩23,176 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,587 | ₩23,270 | ₩22,386 | ₩22,815 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,520 | ₩22,761 | ₩22,333 | ₩22,493 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,631 | ₩23,738 | ₩22,212 | ₩22,520 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,404 | ₩24,167 | ₩23,404 | ₩23,511 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩24,046 | ₩24,207 | ₩23,256 | ₩23,457 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,100 | ₩24,435 | ₩23,457 | ₩23,993 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,457 | ₩24,261 | ₩22,989 | ₩24,261 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,471 | ₩23,645 | ₩23,096 | ₩23,430 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,989 | ₩23,457 | ₩22,895 | ₩23,256 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,881 | ₩23,136 | ₩22,493 | ₩22,828 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,497 | ₩24,234 | ₩22,868 | ₩22,948 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,176 | ₩23,671 | ₩23,136 | ₩23,430 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,430 | ₩23,792 | ₩23,122 | ₩23,270 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,230 | ₩23,524 | ₩23,203 | ₩23,457 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,734 | ₩23,471 | ₩22,654 | ₩23,082 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,948 | ₩23,551 | ₩22,815 | ₩23,189 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,627 | ₩23,069 | ₩22,399 | ₩22,948 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,399 | ₩22,935 | ₩22,011 | ₩22,640 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,493 | ₩22,587 | ₩21,636 | ₩22,466 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,373 | ₩22,694 | ₩22,266 | ₩22,681 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,667 | ₩22,935 | ₩22,466 | ₩22,574 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,065 | ₩22,694 | ₩21,810 | ₩22,413 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩22,038 | ₩22,092 | ₩21,556 | ₩22,092 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,466 | ₩22,507 | ₩22,038 | ₩22,386 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,770 | ₩22,881 | ₩21,569 | ₩22,654 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,181 | ₩21,676 | ₩21,007 | ₩21,556 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,994 | ₩21,315 | ₩20,766 | ₩21,154 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,900 | ₩21,194 | ₩20,766 | ₩20,900 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,418 | ₩20,820 | ₩20,418 | ₩20,766 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,726 | ₩20,967 | ₩20,405 | ₩20,418 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,512 | ₩20,779 | ₩20,204 | ₩20,753 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩21,007 | ₩21,061 | ₩20,471 | ₩20,485 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,917 | ₩21,971 | ₩20,887 | ₩20,900 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,087 | ₩22,172 | ₩20,967 | ₩22,038 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,154 | ₩21,288 | ₩20,873 | ₩21,087 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,753 | ₩21,395 | ₩20,579 | ₩21,181 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,592 | ₩20,646 | ₩20,257 | ₩20,538 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,154 | ₩21,261 | ₩20,324 | ₩20,498 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,516 | ₩22,118 | ₩20,779 | ₩21,288 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,074 | ₩21,328 | ₩20,766 | ₩21,020 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,271 | ₩21,154 | ₩20,016 | ₩20,860 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,909 | ₩20,471 | ₩18,584 | ₩20,123 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,471 | ₩20,940 | ₩20,351 | ₩20,806 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,726 | ₩20,940 | ₩20,164 | ₩20,431 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,793 | ₩20,873 | ₩20,512 | ₩20,793 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,101 | ₩21,141 | ₩20,458 | ₩20,699 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,128 | ₩21,355 | ₩20,860 | ₩21,087 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,087 | ₩21,355 | ₩20,873 | ₩21,181 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,846 | ₩21,221 | ₩20,779 | ₩21,074 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,753 | ₩20,927 | ₩20,445 | ₩20,860 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,579 | ₩20,766 | ₩20,003 | ₩20,579 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,882 | ₩20,846 | ₩19,775 | ₩20,378 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,079 | ₩19,909 | ₩18,878 | ₩19,588 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,191 | ₩17,673 | ₩17,031 | ₩17,660 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,682 | ₩17,513 | ₩16,522 | ₩17,191 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,906 | ₩16,361 | ₩15,879 | ₩16,294 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,732 | ₩15,933 | ₩15,718 | ₩15,906 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,544 | ₩15,799 | ₩15,531 | ₩15,718 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,236 | ₩15,518 | ₩15,170 | ₩15,491 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,317 | ₩15,464 | ₩15,210 | ₩15,236 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,728 | ₩15,303 | ₩14,728 | ₩15,277 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,277 | ₩15,317 | ₩14,701 | ₩14,768 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,795 | ₩14,915 | ₩14,714 | ₩14,728 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,540 | ₩14,862 | ₩14,540 | ₩14,795 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,768 | ₩14,942 | ₩14,661 | ₩14,768 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,835 | ₩14,929 | ₩14,634 | ₩14,888 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,728 | ₩14,848 | ₩14,513 | ₩14,795 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,594 | ₩14,835 | ₩14,447 | ₩14,540 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,567 | ₩14,835 | ₩14,513 | ₩14,554 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,487 | ₩14,808 | ₩14,460 | ₩14,661 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,393 | ₩14,607 | ₩14,259 | ₩14,607 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,031 | ₩14,447 | ₩14,018 | ₩14,272 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,045 | ₩14,406 | ₩13,871 | ₩14,152 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,643 | ₩13,817 | ₩13,483 | ₩13,643 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩13,014 | ₩13,724 | ₩12,974 | ₩13,630 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,898 | ₩14,192 | ₩13,108 | ₩13,121 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩14,018 | ₩14,152 | ₩13,844 | ₩13,884 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,710 | ₩14,072 | ₩13,630 | ₩13,831 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,657 | ₩13,978 | ₩13,576 | ₩13,576 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,831 | ₩13,924 | ₩13,442 | ₩13,576 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,112 | ₩14,165 | ₩13,697 | ₩14,018 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,232 | ₩14,420 | ₩14,098 | ₩14,179 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,924 | ₩14,326 | ₩13,549 | ₩14,286 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,313 | ₩14,380 | ₩13,724 | ₩14,165 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,299 | ₩14,661 | ₩14,179 | ₩14,567 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,179 | ₩14,580 | ₩14,139 | ₩14,513 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,259 | ₩14,500 | ₩13,844 | ₩14,139 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,192 | ₩14,647 | ₩14,125 | ₩14,420 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,299 | ₩14,527 | ₩14,152 | ₩14,366 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,460 | ₩14,728 | ₩14,406 | ₩14,527 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,313 | ₩14,527 | ₩14,219 | ₩14,272 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,844 | ₩14,433 | ₩13,844 | ₩14,232 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,857 | ₩13,991 | ₩13,710 | ₩13,898 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,192 | ₩14,380 | ₩14,058 | ₩14,072 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,754 | ₩14,808 | ₩14,139 | ₩14,232 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,116 | ₩15,558 | ₩14,567 | ₩14,888 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,523 | ₩13,764 | ₩13,402 | ₩13,710 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,724 | ₩13,871 | ₩13,563 | ₩13,724 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,844 | ₩13,991 | ₩13,402 | ₩13,616 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,393 | ₩14,447 | ₩13,831 | ₩13,857 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,299 | ₩14,554 | ₩14,299 | ₩14,433 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,353 | ₩14,447 | ₩14,192 | ₩14,259 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,259 | ₩14,513 | ₩14,179 | ₩14,433 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,165 | ₩14,246 | ₩13,978 | ₩14,165 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩14,018 | ₩14,139 | ₩13,924 | ₩14,098 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,938 | ₩14,098 | ₩13,724 | ₩13,965 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,951 | ₩14,406 | ₩13,844 | ₩14,098 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,590 | ₩13,991 | ₩13,590 | ₩13,965 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,630 | ₩13,790 | ₩13,563 | ₩13,710 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,590 | ₩13,737 | ₩13,536 | ₩13,563 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,764 | ₩13,857 | ₩13,509 | ₩13,616 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,643 | ₩13,817 | ₩13,523 | ₩13,777 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,817 | ₩14,018 | ₩13,563 | ₩13,683 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,710 | ₩13,991 | ₩13,710 | ₩13,857 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,442 | ₩13,764 | ₩13,429 | ₩13,643 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,924 | ₩13,951 | ₩13,362 | ₩13,375 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,339 | ₩14,393 | ₩14,058 | ₩14,072 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,192 | ₩14,487 | ₩14,192 | ₩14,380 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,152 | ₩14,259 | ₩14,045 | ₩14,259 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,179 | ₩14,286 | ₩14,058 | ₩14,098 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,965 | ₩14,232 | ₩13,965 | ₩14,179 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,058 | ₩14,192 | ₩13,924 | ₩14,192 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,523 | ₩14,018 | ₩13,496 | ₩14,018 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,590 | ₩13,657 | ₩13,268 | ₩13,657 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,389 | ₩13,616 | ₩13,148 | ₩13,576 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,898 | ₩14,098 | ₩13,483 | ₩13,496 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,206 | ₩14,219 | ₩13,750 | ₩13,831 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,219 | ₩14,272 | ₩14,031 | ₩14,152 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,326 | ₩14,380 | ₩14,232 | ₩14,259 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,353 | ₩14,393 | ₩14,246 | ₩14,326 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,299 | ₩14,393 | ₩14,206 | ₩14,380 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,112 | ₩14,326 | ₩14,112 | ₩14,246 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,232 | ₩14,406 | ₩14,179 | ₩14,219 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,272 | ₩14,380 | ₩14,152 | ₩14,232 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,965 | ₩14,219 | ₩13,924 | ₩14,219 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,232 | ₩14,259 | ₩13,924 | ₩14,018 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,831 | ₩14,272 | ₩13,831 | ₩14,125 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,657 | ₩14,005 | ₩13,643 | ₩13,831 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,670 | ₩13,817 | ₩13,576 | ₩13,576 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,697 | ₩13,710 | ₩13,429 | ₩13,697 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,416 | ₩13,737 | ₩13,335 | ₩13,710 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,456 | ₩13,509 | ₩13,282 | ₩13,295 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,242 | ₩13,549 | ₩13,188 | ₩13,389 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,134 | ₩13,362 | ₩12,987 | ₩13,175 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,215 | ₩13,308 | ₩13,027 | ₩13,081 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,308 | ₩13,362 | ₩13,121 | ₩13,161 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩13,014 | ₩13,496 | ₩12,893 | ₩13,255 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,121 | ₩13,148 | ₩12,652 | ₩12,719 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,081 | ₩13,134 | ₩13,014 | ₩13,108 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,228 | ₩13,282 | ₩13,108 | ₩13,201 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,282 | ₩13,429 | ₩13,215 | ₩13,215 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,108 | ₩13,416 | ₩13,108 | ₩13,255 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,041 | ₩13,121 | ₩12,893 | ₩13,014 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,585 | ₩13,308 | ₩12,585 | ₩12,893 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,719 | ₩12,920 | ₩12,559 | ₩12,572 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,318 | ₩12,733 | ₩12,318 | ₩12,693 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,050 | ₩12,318 | ₩11,983 | ₩12,291 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,211 | ₩12,438 | ₩12,063 | ₩12,077 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,385 | ₩12,425 | ₩12,144 | ₩12,278 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,452 | ₩12,639 | ₩12,385 | ₩12,398 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,706 | ₩12,813 | ₩12,505 | ₩12,519 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,478 | ₩12,693 | ₩12,425 | ₩12,639 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,519 | ₩12,612 | ₩12,291 | ₩12,411 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,465 | ₩12,733 | ₩12,398 | ₩12,626 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,679 | ₩12,826 | ₩12,452 | ₩12,545 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,880 | ₩12,920 | ₩12,532 | ₩12,693 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,054 | ₩13,335 | ₩12,679 | ₩12,826 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,960 | ₩13,322 | ₩12,853 | ₩13,161 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,536 | ₩13,603 | ₩13,188 | ₩13,228 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,647 | ₩15,544 | ₩13,242 | ₩13,429 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,652 | ₩15,852 | ₩14,969 | ₩15,009 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,826 | ₩16,000 | ₩15,625 | ₩15,785 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,785 | ₩16,040 | ₩15,745 | ₩15,893 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,839 | ₩16,013 | ₩15,745 | ₩15,759 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,451 | ₩15,826 | ₩15,344 | ₩15,611 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,718 | ₩15,759 | ₩15,344 | ₩15,437 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,250 | ₩15,665 | ₩15,129 | ₩15,638 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,116 | ₩15,477 | ₩15,049 | ₩15,250 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,982 | ₩15,183 | ₩14,888 | ₩15,089 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,116 | ₩15,129 | ₩14,821 | ₩14,915 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,835 | ₩15,089 | ₩14,795 | ₩15,062 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,540 | ₩14,862 | ₩14,460 | ₩14,754 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,929 | ₩15,009 | ₩14,674 | ₩14,714 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,491 | ₩15,491 | ₩14,621 | ₩14,647 | -5.45% | 200.6만 |
|---|