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 | ₩22,620 | ₩22,767 | ₩22,379 | ₩22,446 | -0.77% | 123.6만 |
| 2026.10.08 | ₩21,979 | ₩22,713 | ₩21,979 | ₩22,687 | +3.22% | 153만 |
| 2026.10.07 | ₩21,858 | ₩22,139 | ₩21,765 | ₩22,019 | +0.73% | 141.2만 |
| 2026.10.06 | ₩22,473 | ₩22,513 | ₩21,965 | ₩22,125 | -1.55% | 124만 |
| 2026.10.05 | ₩22,393 | ₩22,700 | ₩22,232 | ₩22,460 | +0.30% | 164.3만 |
| 2026.10.02 | ₩22,339 | ₩22,700 | ₩22,166 | ₩22,393 | +0.24% | 217.6만 |
| 2026.10.01 | ₩21,992 | ₩22,219 | ₩21,230 | ₩22,192 | +0.91% | 333.1만 |
| 2026.09.30 | ₩21,778 | ₩22,433 | ₩21,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,805 |
| +0.12% |
| 249.5만 |
| 2026.09.29 | ₩21,898 | ₩22,526 | ₩21,417 | ₩21,765 | -0.61% | 156.2만 |
|---|
| 2026.09.28 | ₩21,818 | ₩22,059 | ₩21,644 | ₩21,885 | +0.31% | 92.8만 |
|---|
| 2026.09.25 | ₩21,912 | ₩22,019 | ₩21,658 | ₩21,885 | -0.12% | 85.4만 |
|---|
| 2026.09.24 | ₩21,765 | ₩21,938 | ₩21,578 | ₩21,858 | +0.43% | 97만 |
|---|
| 2026.09.23 | ₩22,125 | ₩22,125 | ₩21,698 | ₩21,738 | -1.75% | 151.8만 |
|---|
| 2026.09.22 | ₩22,272 | ₩22,393 | ₩21,938 | ₩22,152 | -0.54% | 139.6만 |
|---|
| 2026.09.21 | ₩22,393 | ₩22,847 | ₩21,912 | ₩22,099 | -1.31% | 169.2만 |
|---|
| 2026.09.18 | ₩22,994 | ₩23,208 | ₩22,406 | ₩22,513 | -2.09% | 482.2만 |
|---|
| 2026.09.17 | ₩23,208 | ₩23,341 | ₩22,927 | ₩23,141 | -0.29% | 168.6만 |
|---|
| 2026.09.16 | ₩23,087 | ₩23,341 | ₩22,874 | ₩23,128 | +0.17% | 197.1만 |
|---|
| 2026.09.15 | ₩23,047 | ₩23,328 | ₩22,753 | ₩23,141 | +0.41% | 208.3만 |
|---|
| 2026.09.14 | ₩22,834 | ₩23,381 | ₩22,299 | ₩23,154 | +1.40% | 175.2만 |
|---|
| 2026.09.11 | ₩22,900 | ₩23,034 | ₩22,620 | ₩22,794 | -0.47% | 125만 |
|---|
| 2026.09.10 | ₩22,593 | ₩22,794 | ₩22,286 | ₩22,673 | +0.35% | 147.1만 |
|---|
| 2026.09.09 | ₩22,553 | ₩23,128 | ₩22,526 | ₩22,940 | +1.72% | 173.7만 |
|---|
| 2026.09.08 | ₩22,900 | ₩23,007 | ₩22,580 | ₩22,700 | -0.88% | 209.4만 |
|---|
| 2026.09.04 | ₩23,368 | ₩23,368 | ₩22,820 | ₩23,248 | -0.51% | 138.9만 |
|---|
| 2026.09.03 | ₩23,368 | ₩23,502 | ₩23,181 | ₩23,488 | +0.51% | 89만 |
|---|
| 2026.09.02 | ₩22,874 | ₩23,675 | ₩22,860 | ₩23,248 | +1.64% | 144.6만 |
|---|
| 2026.09.01 | ₩22,446 | ₩23,635 | ₩22,446 | ₩22,860 | +1.85% | 261.1만 |
|---|
| 2026.08.31 | ₩23,021 | ₩23,061 | ₩22,753 | ₩22,887 | -0.58% | 118.7만 |
|---|
| 2026.08.28 | ₩23,154 | ₩23,275 | ₩22,820 | ₩22,994 | -0.69% | 113.4만 |
|---|
| 2026.08.27 | ₩22,807 | ₩23,288 | ₩22,780 | ₩23,074 | +1.17% | 125.2만 |
|---|
| 2026.08.26 | ₩22,807 | ₩22,927 | ₩22,606 | ₩22,727 | -0.35% | 114.6만 |
|---|
| 2026.08.25 | ₩22,259 | ₩22,834 | ₩22,259 | ₩22,820 | +2.52% | 145.8만 |
|---|
| 2026.08.24 | ₩21,845 | ₩22,299 | ₩21,685 | ₩22,085 | +1.10% | 175.9만 |
|---|
| 2026.08.21 | ₩21,698 | ₩22,019 | ₩21,364 | ₩22,019 | +1.48% | 189.1만 |
|---|
| 2026.08.20 | ₩21,511 | ₩22,045 | ₩21,444 | ₩21,604 | +0.43% | 105.5만 |
|---|
| 2026.08.19 | ₩21,711 | ₩21,751 | ₩21,484 | ₩21,498 | -0.98% | 95.5만 |
|---|
| 2026.08.18 | ₩21,698 | ₩21,912 | ₩21,538 | ₩21,604 | -0.43% | 95.4만 |
|---|
| 2026.08.17 | ₩21,898 | ₩21,965 | ₩21,364 | ₩21,404 | -2.26% | 138.5만 |
|---|
| 2026.08.14 | ₩22,326 | ₩22,353 | ₩21,898 | ₩21,938 | -1.74% | 94.8만 |
|---|
| 2026.08.13 | ₩22,526 | ₩22,687 | ₩22,219 | ₩22,246 | -1.25% | 185.8만 |
|---|
| 2026.08.12 | ₩22,366 | ₩22,460 | ₩21,872 | ₩22,179 | -0.84% | 123.9만 |
|---|
| 2026.08.11 | ₩22,834 | ₩23,021 | ₩22,099 | ₩22,099 | -3.22% | 208.7만 |
|---|
| 2026.08.10 | ₩23,007 | ₩23,261 | ₩22,580 | ₩22,673 | -1.45% | 165.4만 |
|---|
| 2026.08.07 | ₩23,956 | ₩24,183 | ₩23,181 | ₩23,275 | -2.84% | 140.5만 |
|---|
| 2026.08.06 | ₩24,450 | ₩24,664 | ₩23,796 | ₩23,983 | -1.91% | 154.3만 |
|---|
| 2026.08.05 | ₩24,183 | ₩25,145 | ₩24,049 | ₩24,450 | +1.10% | 235만 |
|---|
| 2026.08.04 | ₩24,424 | ₩24,878 | ₩24,250 | ₩24,571 | +0.60% | 205.4만 |
|---|
| 2026.08.03 | ₩23,969 | ₩24,490 | ₩22,433 | ₩24,143 | +0.72% | 312.9만 |
|---|
| 2026.07.31 | ₩23,849 | ₩24,063 | ₩22,647 | ₩23,421 | -1.79% | 305.8만 |
|---|
| 2026.07.30 | ₩24,637 | ₩25,479 | ₩23,662 | ₩24,236 | -1.63% | 340.2만 |
|---|
| 2026.07.29 | ₩23,822 | ₩24,156 | ₩23,555 | ₩23,595 | -0.95% | 167.6만 |
|---|
| 2026.07.28 | ₩24,383 | ₩24,517 | ₩23,769 | ₩23,822 | -2.30% | 105.4만 |
|---|
| 2026.07.27 | ₩24,076 | ₩24,611 | ₩24,076 | ₩24,250 | +0.72% | 108.1만 |
|---|
| 2026.07.24 | ₩23,943 | ₩24,130 | ₩23,729 | ₩23,889 | -0.22% | 114.4만 |
|---|
| 2026.07.23 | ₩23,929 | ₩23,969 | ₩23,462 | ₩23,849 | -0.34% | 124.5만 |
|---|
| 2026.07.22 | ₩24,691 | ₩24,771 | ₩23,929 | ₩24,036 | -2.65% | 117.6만 |
|---|
| 2026.07.21 | ₩24,878 | ₩25,078 | ₩24,290 | ₩24,664 | -0.86% | 165.2만 |
|---|
| 2026.07.20 | ₩24,784 | ₩24,918 | ₩24,504 | ₩24,731 | -0.22% | 89.1만 |
|---|
| 2026.07.17 | ₩24,504 | ₩24,891 | ₩24,383 | ₩24,731 | +0.93% | 129만 |
|---|
| 2026.07.16 | ₩24,424 | ₩24,744 | ₩24,250 | ₩24,731 | +1.26% | 178만 |
|---|
| 2026.07.15 | ₩23,769 | ₩24,864 | ₩23,729 | ₩24,303 | +2.25% | 170.1만 |
|---|
| 2026.07.14 | ₩24,170 | ₩24,317 | ₩23,662 | ₩23,742 | -1.77% | 134.7만 |
|---|
| 2026.07.13 | ₩24,437 | ₩24,624 | ₩23,983 | ₩24,223 | -0.87% | 224.8만 |
|---|
| 2026.07.10 | ₩24,023 | ₩24,878 | ₩23,809 | ₩24,490 | +1.95% | 263.3만 |
|---|
| 2026.07.09 | ₩23,288 | ₩23,662 | ₩23,101 | ₩23,649 | +1.55% | 190.7만 |
|---|
| 2026.07.08 | ₩22,500 | ₩23,141 | ₩22,152 | ₩23,128 | +2.79% | 222만 |
|---|
| 2026.07.07 | ₩22,540 | ₩23,221 | ₩22,339 | ₩22,767 | +1.01% | 248.8만 |
|---|
| 2026.07.06 | ₩22,473 | ₩22,713 | ₩22,286 | ₩22,446 | -0.12% | 212.5만 |
|---|
| 2026.07.02 | ₩23,582 | ₩23,689 | ₩22,166 | ₩22,473 | -4.70% | 287.9만 |
|---|
| 2026.07.01 | ₩23,355 | ₩24,116 | ₩23,355 | ₩23,462 | +0.46% | 215.6만 |
|---|
| 2026.06.30 | ₩23,996 | ₩24,156 | ₩23,208 | ₩23,408 | -2.45% | 314만 |
|---|
| 2026.06.29 | ₩24,049 | ₩24,383 | ₩23,408 | ₩23,943 | -0.44% | 321.4만 |
|---|
| 2026.06.26 | ₩23,408 | ₩24,210 | ₩22,940 | ₩24,210 | +3.42% | 836.3만 |
|---|
| 2026.06.25 | ₩23,421 | ₩23,595 | ₩23,047 | ₩23,381 | -0.17% | 208.4만 |
|---|
| 2026.06.24 | ₩22,940 | ₩23,408 | ₩22,847 | ₩23,208 | +1.16% | 190.9만 |
|---|
| 2026.06.23 | ₩22,834 | ₩23,087 | ₩22,446 | ₩22,780 | -0.23% | 223.1만 |
|---|
| 2026.06.22 | ₩23,448 | ₩24,183 | ₩22,820 | ₩22,900 | -2.34% | 320.3만 |
|---|
| 2026.06.18 | ₩23,128 | ₩23,622 | ₩23,087 | ₩23,381 | +1.10% | 801.2만 |
|---|
| 2026.06.17 | ₩23,381 | ₩23,742 | ₩23,074 | ₩23,221 | -0.69% | 236.6만 |
|---|
| 2026.06.16 | ₩23,181 | ₩23,475 | ₩23,154 | ₩23,408 | +0.98% | 334.2만 |
|---|
| 2026.06.15 | ₩22,687 | ₩23,421 | ₩22,606 | ₩23,034 | +1.53% | 305만 |
|---|
| 2026.06.12 | ₩22,900 | ₩23,502 | ₩22,767 | ₩23,141 | +1.05% | 298.5만 |
|---|
| 2026.06.11 | ₩22,580 | ₩23,021 | ₩22,353 | ₩22,900 | +1.42% | 185.9만 |
|---|
| 2026.06.10 | ₩22,353 | ₩22,887 | ₩21,965 | ₩22,593 | +1.08% | 235.8만 |
|---|
| 2026.06.09 | ₩22,446 | ₩22,540 | ₩21,591 | ₩22,419 | -0.12% | 346.4만 |
|---|
| 2026.06.08 | ₩22,326 | ₩22,647 | ₩22,219 | ₩22,633 | +1.38% | 286.9만 |
|---|
| 2026.06.05 | ₩22,620 | ₩22,887 | ₩22,419 | ₩22,526 | -0.41% | 272.8만 |
|---|
| 2026.06.04 | ₩22,019 | ₩22,647 | ₩21,765 | ₩22,366 | +1.58% | 188.5만 |
|---|
| 2026.06.03 | ₩21,992 | ₩22,045 | ₩21,511 | ₩22,045 | +0.24% | 235.3만 |
|---|
| 2026.06.02 | ₩22,419 | ₩22,460 | ₩21,992 | ₩22,339 | -0.36% | 256.1만 |
|---|
| 2026.06.01 | ₩21,725 | ₩22,834 | ₩21,524 | ₩22,606 | +4.06% | 472.1만 |
|---|
| 2026.05.29 | ₩21,137 | ₩21,631 | ₩20,963 | ₩21,511 | +1.77% | 282.7만 |
|---|
| 2026.05.28 | ₩20,950 | ₩21,270 | ₩20,723 | ₩21,110 | +0.77% | 174.3만 |
|---|
| 2026.05.27 | ₩20,856 | ₩21,150 | ₩20,723 | ₩20,856 | 0.00% | 180만 |
|---|
| 2026.05.26 | ₩20,375 | ₩20,776 | ₩20,375 | ₩20,723 | +1.70% | 244.6만 |
|---|
| 2026.05.22 | ₩20,683 | ₩20,923 | ₩20,362 | ₩20,375 | -1.49% | 214.1만 |
|---|
| 2026.05.21 | ₩20,469 | ₩20,736 | ₩20,161 | ₩20,709 | +1.17% | 193.2만 |
|---|
| 2026.05.20 | ₩20,963 | ₩21,017 | ₩20,429 | ₩20,442 | -2.49% | 203.3만 |
|---|
| 2026.05.19 | ₩21,872 | ₩21,925 | ₩20,843 | ₩20,856 | -4.64% | 313.2만 |
|---|
| 2026.05.18 | ₩21,043 | ₩22,125 | ₩20,923 | ₩21,992 | +4.51% | 490.7만 |
|---|
| 2026.05.15 | ₩21,110 | ₩21,244 | ₩20,829 | ₩21,043 | -0.32% | 243.6만 |
|---|
| 2026.05.14 | ₩20,709 | ₩21,351 | ₩20,536 | ₩21,137 | +2.06% | 286만 |
|---|
| 2026.05.13 | ₩20,549 | ₩20,602 | ₩20,215 | ₩20,495 | -0.26% | 279.2만 |
|---|
| 2026.05.12 | ₩21,110 | ₩21,217 | ₩20,282 | ₩20,455 | -3.10% | 478.5만 |
|---|
| 2026.05.11 | ₩21,471 | ₩22,072 | ₩20,736 | ₩21,244 | -1.06% | 626.8만 |
|---|
| 2026.05.08 | ₩21,030 | ₩21,284 | ₩20,723 | ₩20,976 | -0.25% | 308.6만 |
|---|
| 2026.05.07 | ₩20,228 | ₩21,110 | ₩19,974 | ₩20,816 | +2.91% | 432.4만 |
|---|
| 2026.05.06 | ₩19,868 | ₩20,429 | ₩18,545 | ₩20,081 | +1.08% | 739.2만 |
|---|
| 2026.05.05 | ₩20,429 | ₩20,896 | ₩20,308 | ₩20,763 | +1.64% | 249.7만 |
|---|
| 2026.05.04 | ₩20,683 | ₩20,896 | ₩20,121 | ₩20,389 | -1.42% | 472만 |
|---|
| 2026.05.01 | ₩20,749 | ₩20,829 | ₩20,469 | ₩20,749 | 0.00% | 313.7만 |
|---|
| 2026.04.30 | ₩21,057 | ₩21,097 | ₩20,415 | ₩20,656 | -1.90% | 268.8만 |
|---|
| 2026.04.29 | ₩21,083 | ₩21,310 | ₩20,816 | ₩21,043 | -0.19% | 307.3만 |
|---|
| 2026.04.28 | ₩21,043 | ₩21,310 | ₩20,829 | ₩21,137 | +0.44% | 374.7만 |
|---|
| 2026.04.27 | ₩20,803 | ₩21,177 | ₩20,736 | ₩21,030 | +1.09% | 435.6만 |
|---|
| 2026.04.24 | ₩20,709 | ₩20,883 | ₩20,402 | ₩20,816 | +0.52% | 276만 |
|---|
| 2026.04.23 | ₩20,536 | ₩20,723 | ₩19,961 | ₩20,536 | 0.00% | 599.3만 |
|---|
| 2026.04.22 | ₩19,841 | ₩20,803 | ₩19,734 | ₩20,335 | +2.49% | 802.3만 |
|---|
| 2026.04.21 | ₩19,039 | ₩19,868 | ₩18,839 | ₩19,547 | +2.67% | 982.2만 |
|---|
| 2026.04.20 | ₩17,155 | ₩17,636 | ₩16,995 | ₩17,623 | +2.73% | 284.8만 |
|---|
| 2026.04.17 | ₩16,648 | ₩17,476 | ₩16,487 | ₩17,155 | +3.05% | 490.8만 |
|---|
| 2026.04.16 | ₩15,873 | ₩16,327 | ₩15,846 | ₩16,260 | +2.44% | 215.9만 |
|---|
| 2026.04.15 | ₩15,699 | ₩15,899 | ₩15,686 | ₩15,873 | +1.11% | 135.7만 |
|---|
| 2026.04.14 | ₩15,512 | ₩15,766 | ₩15,499 | ₩15,686 | +1.12% | 181.4만 |
|---|
| 2026.04.13 | ₩15,205 | ₩15,485 | ₩15,138 | ₩15,458 | +1.67% | 166.3만 |
|---|
| 2026.04.10 | ₩15,285 | ₩15,432 | ₩15,178 | ₩15,205 | -0.52% | 194.1만 |
|---|
| 2026.04.09 | ₩14,697 | ₩15,271 | ₩14,697 | ₩15,245 | +3.73% | 192.5만 |
|---|
| 2026.04.08 | ₩15,245 | ₩15,285 | ₩14,670 | ₩14,737 | -3.33% | 270.6만 |
|---|
| 2026.04.07 | ₩14,764 | ₩14,884 | ₩14,684 | ₩14,697 | -0.45% | 251만 |
|---|
| 2026.04.06 | ₩14,510 | ₩14,830 | ₩14,510 | ₩14,764 | +1.75% | 227.7만 |
|---|
| 2026.04.02 | ₩14,737 | ₩14,911 | ₩14,630 | ₩14,737 | 0.00% | 266.2만 |
|---|
| 2026.04.01 | ₩14,804 | ₩14,897 | ₩14,603 | ₩14,857 | +0.36% | 217.5만 |
|---|
| 2026.03.31 | ₩14,697 | ₩14,817 | ₩14,483 | ₩14,764 | +0.45% | 237.5만 |
|---|
| 2026.03.30 | ₩14,563 | ₩14,804 | ₩14,416 | ₩14,510 | -0.37% | 274.7만 |
|---|
| 2026.03.27 | ₩14,537 | ₩14,804 | ₩14,483 | ₩14,523 | -0.09% | 269.2만 |
|---|
| 2026.03.26 | ₩14,456 | ₩14,777 | ₩14,430 | ₩14,630 | +1.20% | 263.6만 |
|---|
| 2026.03.25 | ₩14,363 | ₩14,577 | ₩14,229 | ₩14,577 | +1.49% | 246.9만 |
|---|
| 2026.03.24 | ₩14,002 | ₩14,416 | ₩13,989 | ₩14,243 | +1.72% | 245.3만 |
|---|
| 2026.03.23 | ₩14,015 | ₩14,376 | ₩13,842 | ₩14,122 | +0.76% | 400.5만 |
|---|
| 2026.03.20 | ₩13,615 | ₩13,788 | ₩13,454 | ₩13,615 | 0.00% | 798.1만 |
|---|
| 2026.03.19 | ₩12,987 | ₩13,695 | ₩12,947 | ₩13,601 | +4.73% | 387만 |
|---|
| 2026.03.18 | ₩13,869 | ₩14,162 | ₩13,080 | ₩13,094 | -5.59% | 444.9만 |
|---|
| 2026.03.17 | ₩13,989 | ₩14,122 | ₩13,815 | ₩13,855 | -0.96% | 250.4만 |
|---|
| 2026.03.16 | ₩13,681 | ₩14,042 | ₩13,601 | ₩13,802 | +0.88% | 284.2만 |
|---|
| 2026.03.13 | ₩13,628 | ₩13,949 | ₩13,548 | ₩13,548 | -0.59% | 557.6만 |
|---|
| 2026.03.12 | ₩13,802 | ₩13,895 | ₩13,414 | ₩13,548 | -1.84% | 308.1만 |
|---|
| 2026.03.11 | ₩14,082 | ₩14,136 | ₩13,668 | ₩13,989 | -0.66% | 245.9만 |
|---|
| 2026.03.10 | ₩14,203 | ₩14,390 | ₩14,069 | ₩14,149 | -0.38% | 257.7만 |
|---|
| 2026.03.09 | ₩13,895 | ₩14,296 | ₩13,521 | ₩14,256 | +2.60% | 253.1만 |
|---|
| 2026.03.06 | ₩14,283 | ₩14,349 | ₩13,695 | ₩14,136 | -1.03% | 268.4만 |
|---|
| 2026.03.05 | ₩14,269 | ₩14,630 | ₩14,149 | ₩14,537 | +1.87% | 201.4만 |
|---|
| 2026.03.04 | ₩14,149 | ₩14,550 | ₩14,109 | ₩14,483 | +2.36% | 243.1만 |
|---|
| 2026.03.03 | ₩14,229 | ₩14,470 | ₩13,815 | ₩14,109 | -0.85% | 345.2만 |
|---|
| 2026.03.02 | ₩14,162 | ₩14,617 | ₩14,096 | ₩14,390 | +1.60% | 323.1만 |
|---|
| 2026.02.27 | ₩14,269 | ₩14,496 | ₩14,122 | ₩14,336 | +0.47% | 319.8만 |
|---|
| 2026.02.26 | ₩14,430 | ₩14,697 | ₩14,376 | ₩14,496 | +0.46% | 336.5만 |
|---|
| 2026.02.25 | ₩14,283 | ₩14,496 | ₩14,189 | ₩14,243 | -0.28% | 292.4만 |
|---|
| 2026.02.24 | ₩13,815 | ₩14,403 | ₩13,815 | ₩14,203 | +2.80% | 307만 |
|---|
| 2026.02.23 | ₩13,828 | ₩13,962 | ₩13,681 | ₩13,869 | +0.29% | 248.9만 |
|---|
| 2026.02.20 | ₩14,162 | ₩14,349 | ₩14,029 | ₩14,042 | -0.85% | 258.5만 |
|---|
| 2026.02.19 | ₩14,724 | ₩14,777 | ₩14,109 | ₩14,203 | -3.54% | 357.7만 |
|---|
| 2026.02.18 | ₩15,084 | ₩15,525 | ₩14,537 | ₩14,857 | -1.51% | 637.8만 |
|---|
| 2026.02.17 | ₩13,494 | ₩13,735 | ₩13,374 | ₩13,681 | +1.39% | 279만 |
|---|
| 2026.02.13 | ₩13,695 | ₩13,842 | ₩13,534 | ₩13,695 | 0.00% | 186.6만 |
|---|
| 2026.02.12 | ₩13,815 | ₩13,962 | ₩13,374 | ₩13,588 | -1.64% | 223.2만 |
|---|
| 2026.02.11 | ₩14,363 | ₩14,416 | ₩13,802 | ₩13,828 | -3.72% | 134.1만 |
|---|
| 2026.02.10 | ₩14,269 | ₩14,523 | ₩14,269 | ₩14,403 | +0.94% | 114만 |
|---|
| 2026.02.09 | ₩14,323 | ₩14,416 | ₩14,162 | ₩14,229 | -0.65% | 145만 |
|---|
| 2026.02.06 | ₩14,229 | ₩14,483 | ₩14,149 | ₩14,403 | +1.22% | 195.5만 |
|---|
| 2026.02.05 | ₩14,136 | ₩14,216 | ₩13,949 | ₩14,136 | 0.00% | 163.1만 |
|---|
| 2026.02.04 | ₩13,989 | ₩14,109 | ₩13,895 | ₩14,069 | +0.57% | 184.6만 |
|---|
| 2026.02.03 | ₩13,909 | ₩14,069 | ₩13,695 | ₩13,935 | +0.19% | 166.5만 |
|---|
| 2026.02.02 | ₩13,922 | ₩14,376 | ₩13,815 | ₩14,069 | +1.06% | 190.6만 |
|---|
| 2026.01.30 | ₩13,561 | ₩13,962 | ₩13,561 | ₩13,935 | +2.76% | 350.7만 |
|---|
| 2026.01.29 | ₩13,601 | ₩13,762 | ₩13,534 | ₩13,681 | +0.59% | 124.3만 |
|---|
| 2026.01.28 | ₩13,561 | ₩13,708 | ₩13,508 | ₩13,534 | -0.20% | 119.7만 |
|---|
| 2026.01.27 | ₩13,735 | ₩13,828 | ₩13,481 | ₩13,588 | -1.07% | 98.3만 |
|---|
| 2026.01.26 | ₩13,615 | ₩13,788 | ₩13,494 | ₩13,748 | +0.98% | 186.8만 |
|---|
| 2026.01.23 | ₩13,788 | ₩13,989 | ₩13,534 | ₩13,655 | -0.97% | 116.2만 |
|---|
| 2026.01.22 | ₩13,681 | ₩13,962 | ₩13,681 | ₩13,828 | +1.07% | 152만 |
|---|
| 2026.01.21 | ₩13,414 | ₩13,735 | ₩13,401 | ₩13,615 | +1.49% | 181.6만 |
|---|
| 2026.01.20 | ₩13,895 | ₩13,922 | ₩13,334 | ₩13,347 | -3.94% | 210.2만 |
|---|
| 2026.01.16 | ₩14,309 | ₩14,363 | ₩14,029 | ₩14,042 | -1.87% | 141.6만 |
|---|
| 2026.01.15 | ₩14,162 | ₩14,456 | ₩14,162 | ₩14,349 | +1.32% | 148.9만 |
|---|
| 2026.01.14 | ₩14,122 | ₩14,229 | ₩14,015 | ₩14,229 | +0.76% | 155.6만 |
|---|
| 2026.01.13 | ₩14,149 | ₩14,256 | ₩14,029 | ₩14,069 | -0.57% | 143.4만 |
|---|
| 2026.01.12 | ₩13,935 | ₩14,203 | ₩13,935 | ₩14,149 | +1.53% | 134.3만 |
|---|
| 2026.01.09 | ₩14,029 | ₩14,162 | ₩13,895 | ₩14,162 | +0.95% | 141.2만 |
|---|
| 2026.01.08 | ₩13,494 | ₩13,989 | ₩13,468 | ₩13,989 | +3.66% | 143.3만 |
|---|
| 2026.01.07 | ₩13,561 | ₩13,628 | ₩13,241 | ₩13,628 | +0.49% | 199.6만 |
|---|
| 2026.01.06 | ₩13,361 | ₩13,588 | ₩13,120 | ₩13,548 | +1.40% | 355.1만 |
|---|
| 2026.01.05 | ₩13,869 | ₩14,069 | ₩13,454 | ₩13,468 | -2.89% | 238.2만 |
|---|
| 2026.01.02 | ₩14,176 | ₩14,189 | ₩13,722 | ₩13,802 | -2.64% | 190.8만 |
|---|
| 2025.12.31 | ₩14,189 | ₩14,243 | ₩14,002 | ₩14,122 | -0.47% | 340.2만 |
|---|
| 2025.12.30 | ₩14,296 | ₩14,349 | ₩14,203 | ₩14,229 | -0.47% | 147.7만 |
|---|
| 2025.12.29 | ₩14,323 | ₩14,363 | ₩14,216 | ₩14,296 | -0.19% | 126.1만 |
|---|
| 2025.12.26 | ₩14,269 | ₩14,363 | ₩14,176 | ₩14,349 | +0.56% | 140.9만 |
|---|
| 2025.12.24 | ₩14,082 | ₩14,296 | ₩14,082 | ₩14,216 | +0.95% | 99.3만 |
|---|
| 2025.12.23 | ₩14,203 | ₩14,376 | ₩14,149 | ₩14,189 | -0.09% | 185.2만 |
|---|
| 2025.12.22 | ₩14,243 | ₩14,349 | ₩14,122 | ₩14,203 | -0.28% | 201.1만 |
|---|
| 2025.12.19 | ₩13,935 | ₩14,189 | ₩13,895 | ₩14,189 | +1.82% | 612.1만 |
|---|
| 2025.12.18 | ₩14,203 | ₩14,229 | ₩13,895 | ₩13,989 | -1.51% | 367.2만 |
|---|
| 2025.12.17 | ₩13,802 | ₩14,243 | ₩13,802 | ₩14,096 | +2.13% | 364.9만 |
|---|
| 2025.12.16 | ₩13,628 | ₩13,975 | ₩13,615 | ₩13,802 | +1.27% | 260.3만 |
|---|
| 2025.12.15 | ₩13,641 | ₩13,788 | ₩13,548 | ₩13,548 | -0.69% | 171.4만 |
|---|
| 2025.12.12 | ₩13,668 | ₩13,681 | ₩13,401 | ₩13,668 | 0.00% | 156.3만 |
|---|
| 2025.12.11 | ₩13,388 | ₩13,708 | ₩13,307 | ₩13,681 | +2.20% | 218.8만 |
|---|
| 2025.12.10 | ₩13,428 | ₩13,481 | ₩13,254 | ₩13,267 | -1.19% | 280.7만 |
|---|
| 2025.12.09 | ₩13,214 | ₩13,521 | ₩13,160 | ₩13,361 | +1.11% | 293.4만 |
|---|
| 2025.12.08 | ₩13,107 | ₩13,334 | ₩12,960 | ₩13,147 | +0.31% | 314.6만 |
|---|
| 2025.12.05 | ₩13,187 | ₩13,281 | ₩13,000 | ₩13,054 | -1.01% | 198.5만 |
|---|
| 2025.12.04 | ₩13,281 | ₩13,334 | ₩13,094 | ₩13,134 | -1.11% | 264.2만 |
|---|
| 2025.12.03 | ₩12,987 | ₩13,468 | ₩12,866 | ₩13,227 | +1.85% | 490만 |
|---|
| 2025.12.02 | ₩13,094 | ₩13,120 | ₩12,626 | ₩12,693 | -3.06% | 353.8만 |
|---|
| 2025.12.01 | ₩13,054 | ₩13,107 | ₩12,987 | ₩13,080 | +0.20% | 314.7만 |
|---|
| 2025.11.28 | ₩13,200 | ₩13,254 | ₩13,080 | ₩13,174 | -0.20% | 142.2만 |
|---|
| 2025.11.26 | ₩13,254 | ₩13,401 | ₩13,187 | ₩13,187 | -0.50% | 396.3만 |
|---|
| 2025.11.25 | ₩13,080 | ₩13,388 | ₩13,080 | ₩13,227 | +1.12% | 214.8만 |
|---|
| 2025.11.24 | ₩13,013 | ₩13,094 | ₩12,866 | ₩12,987 | -0.21% | 368.1만 |
|---|
| 2025.11.21 | ₩12,559 | ₩13,281 | ₩12,559 | ₩12,866 | +2.45% | 300.3만 |
|---|
| 2025.11.20 | ₩12,693 | ₩12,893 | ₩12,532 | ₩12,546 | -1.16% | 301.4만 |
|---|
| 2025.11.19 | ₩12,292 | ₩12,706 | ₩12,292 | ₩12,666 | +3.04% | 261.5만 |
|---|
| 2025.11.18 | ₩12,025 | ₩12,292 | ₩11,958 | ₩12,265 | +2.00% | 252.6만 |
|---|
| 2025.11.17 | ₩12,185 | ₩12,412 | ₩12,038 | ₩12,051 | -1.10% | 243.2만 |
|---|
| 2025.11.14 | ₩12,359 | ₩12,399 | ₩12,118 | ₩12,252 | -0.86% | 300.9만 |
|---|
| 2025.11.13 | ₩12,426 | ₩12,613 | ₩12,359 | ₩12,372 | -0.43% | 248.2만 |
|---|
| 2025.11.12 | ₩12,679 | ₩12,786 | ₩12,479 | ₩12,492 | -1.48% | 250.4만 |
|---|
| 2025.11.11 | ₩12,452 | ₩12,666 | ₩12,399 | ₩12,613 | +1.29% | 281.6만 |
|---|
| 2025.11.10 | ₩12,492 | ₩12,586 | ₩12,265 | ₩12,385 | -0.86% | 328.4만 |
|---|
| 2025.11.07 | ₩12,439 | ₩12,706 | ₩12,372 | ₩12,599 | +1.29% | 316.3만 |
|---|
| 2025.11.06 | ₩12,653 | ₩12,800 | ₩12,426 | ₩12,519 | -1.06% | 388.1만 |
|---|
| 2025.11.05 | ₩12,853 | ₩12,893 | ₩12,506 | ₩12,666 | -1.46% | 495만 |
|---|
| 2025.11.04 | ₩13,027 | ₩13,307 | ₩12,653 | ₩12,800 | -1.74% | 473.1만 |
|---|
| 2025.11.03 | ₩12,933 | ₩13,294 | ₩12,826 | ₩13,134 | +1.55% | 421만 |
|---|
| 2025.10.31 | ₩13,508 | ₩13,575 | ₩13,160 | ₩13,200 | -2.27% | 447.8만 |
|---|
| 2025.10.30 | ₩14,617 | ₩15,512 | ₩13,214 | ₩13,401 | -8.32% | 917.2만 |
|---|
| 2025.10.29 | ₩15,619 | ₩15,819 | ₩14,937 | ₩14,977 | -4.11% | 398.9만 |
|---|
| 2025.10.28 | ₩15,792 | ₩15,966 | ₩15,592 | ₩15,752 | -0.25% | 166.6만 |
|---|
| 2025.10.27 | ₩15,752 | ₩16,006 | ₩15,712 | ₩15,859 | +0.68% | 141.1만 |
|---|
| 2025.10.24 | ₩15,806 | ₩15,980 | ₩15,712 | ₩15,726 | -0.51% | 157.3만 |
|---|
| 2025.10.23 | ₩15,418 | ₩15,792 | ₩15,311 | ₩15,579 | +1.04% | 173.6만 |
|---|
| 2025.10.22 | ₩15,686 | ₩15,726 | ₩15,311 | ₩15,405 | -1.79% | 212.6만 |
|---|
| 2025.10.21 | ₩15,218 | ₩15,632 | ₩15,098 | ₩15,605 | +2.55% | 197.3만 |
|---|
| 2025.10.20 | ₩15,084 | ₩15,445 | ₩15,018 | ₩15,218 | +0.89% | 233만 |
|---|
| 2025.10.17 | ₩14,951 | ₩15,151 | ₩14,857 | ₩15,058 | +0.71% | 215.4만 |
|---|
| 2025.10.16 | ₩15,084 | ₩15,098 | ₩14,790 | ₩14,884 | -1.33% | 167.7만 |
|---|
| 2025.10.15 | ₩14,804 | ₩15,058 | ₩14,764 | ₩15,031 | +1.53% | 160.2만 |
|---|
| 2025.10.14 | ₩14,510 | ₩14,830 | ₩14,430 | ₩14,724 | +1.47% | 146.8만 |
|---|
| 2025.10.13 | ₩14,897 | ₩14,977 | ₩14,643 | ₩14,684 | -1.43% | 153.2만 |
|---|
| 2025.10.10 | ₩15,458 | ₩15,458 | ₩14,590 | ₩14,617 | -5.45% | 200.6만 |
|---|