시장 데이터를 불러오는 중
전체 종목
Peoples Bancorp of North Carolina, Inc. - Common Stock 과거 주가
Peoples Bancorp of North Carolina, Inc. - Common Stock · PEBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Peoples Bancorp of North Carolina, Inc. - Common Stock · PEBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,030 | ₩59,697 | ₩58,362 | ₩58,469 | -0.95% | 1.5만 |
| 2026.10.08 | ₩58,322 | ₩59,817 | ₩57,921 | ₩59,096 | +1.33% | 3.8만 |
| 2026.10.07 | ₩58,121 | ₩58,869 | ₩58,121 | ₩58,469 | +0.60% | 8천 |
| 2026.10.06 | ₩58,348 | ₩59,203 | ₩57,948 | ₩58,803 | +0.78% | 1.1만 |
| 2026.10.05 | ₩58,375 | ₩59,711 | ₩58,202 | ₩58,202 | -0.30% | 1만 |
| 2026.10.02 | ₩57,761 | ₩59,390 | ₩57,280 | ₩59,123 | +2.36% | 2.8만 |
| 2026.10.01 | ₩56,866 | ₩57,721 | ₩55,971 | ₩57,627 | +1.34% | 1.8만 |
| 2026.09.30 | ₩58,095 | ₩58,095 | ₩56,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,240 |
| -1.47% |
| 1.3만 |
| 2026.09.29 | ₩57,721 | ₩58,188 | ₩57,160 | ₩58,161 | +0.76% | 1.4만 |
|---|
| 2026.09.28 | ₩58,148 | ₩58,161 | ₩57,307 | ₩57,627 | -0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩57,988 | ₩58,469 | ₩57,707 | ₩57,747 | -0.41% | 1.4만 |
|---|
| 2026.09.24 | ₩57,133 | ₩58,175 | ₩57,000 | ₩58,108 | +1.71% | 1.6만 |
|---|
| 2026.09.23 | ₩57,333 | ₩57,734 | ₩56,559 | ₩56,973 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩58,656 | ₩58,749 | ₩57,013 | ₩58,562 | -0.16% | 3.8만 |
|---|
| 2026.09.21 | ₩58,896 | ₩59,430 | ₩57,908 | ₩58,188 | -1.20% | 2.8만 |
|---|
| 2026.09.18 | ₩58,562 | ₩59,096 | ₩58,188 | ₩58,776 | +0.36% | 8.6만 |
|---|
| 2026.09.17 | ₩59,310 | ₩59,337 | ₩58,682 | ₩58,709 | -1.01% | 1.6만 |
|---|
| 2026.09.16 | ₩60,352 | ₩60,352 | ₩58,028 | ₩58,976 | -2.28% | 1.7만 |
|---|
| 2026.09.15 | ₩59,377 | ₩60,472 | ₩59,377 | ₩60,151 | +1.30% | 1.7만 |
|---|
| 2026.09.14 | ₩59,604 | ₩60,178 | ₩59,043 | ₩59,043 | -0.94% | 1만 |
|---|
| 2026.09.11 | ₩59,203 | ₩59,283 | ₩57,961 | ₩59,217 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩58,188 | ₩58,629 | ₩57,881 | ₩58,575 | +0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩57,160 | ₩58,135 | ₩57,160 | ₩58,001 | +1.47% | 2.9만 |
|---|
| 2026.09.08 | ₩58,495 | ₩58,923 | ₩57,173 | ₩57,774 | -1.23% | 2.3만 |
|---|
| 2026.09.04 | ₩57,734 | ₩60,111 | ₩57,734 | ₩58,949 | +2.11% | 1.9만 |
|---|
| 2026.09.03 | ₩58,375 | ₩58,762 | ₩57,694 | ₩57,841 | -0.92% | 1.5만 |
|---|
| 2026.09.02 | ₩58,589 | ₩59,043 | ₩57,828 | ₩58,602 | +0.02% | 3.4만 |
|---|
| 2026.09.01 | ₩58,482 | ₩58,749 | ₩57,133 | ₩57,694 | -1.35% | 1.6만 |
|---|
| 2026.08.31 | ₩58,829 | ₩59,217 | ₩58,295 | ₩58,362 | -0.79% | 2.1만 |
|---|
| 2026.08.28 | ₩58,629 | ₩59,096 | ₩58,469 | ₩58,495 | -0.23% | 1.4만 |
|---|
| 2026.08.27 | ₩57,948 | ₩58,616 | ₩57,106 | ₩57,881 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩58,335 | ₩58,883 | ₩57,761 | ₩58,295 | -0.07% | 2.4만 |
|---|
| 2026.08.25 | ₩58,656 | ₩59,297 | ₩58,308 | ₩58,549 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩59,297 | ₩60,365 | ₩58,923 | ₩58,923 | -0.63% | 1.9만 |
|---|
| 2026.08.21 | ₩58,936 | ₩59,751 | ₩58,095 | ₩59,203 | +0.45% | 15.1만 |
|---|
| 2026.08.20 | ₩57,681 | ₩59,070 | ₩57,681 | ₩58,709 | +1.78% | 2.4만 |
|---|
| 2026.08.19 | ₩60,926 | ₩60,926 | ₩58,108 | ₩58,108 | -4.63% | 3.2만 |
|---|
| 2026.08.18 | ₩59,444 | ₩60,592 | ₩59,444 | ₩60,432 | +1.66% | 2.2만 |
|---|
| 2026.08.17 | ₩60,098 | ₩61,019 | ₩59,403 | ₩59,564 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩60,071 | ₩60,071 | ₩59,430 | ₩59,884 | -0.31% | 8.8천 |
|---|
| 2026.08.13 | ₩60,111 | ₩60,926 | ₩59,270 | ₩59,510 | -1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩59,297 | ₩60,298 | ₩59,190 | ₩59,884 | +0.99% | 4.7만 |
|---|
| 2026.08.11 | ₩57,801 | ₩59,030 | ₩57,360 | ₩58,976 | +2.03% | 4만 |
|---|
| 2026.08.10 | ₩57,387 | ₩57,387 | ₩56,359 | ₩57,267 | -0.21% | 10.5만 |
|---|
| 2026.08.07 | ₩57,774 | ₩57,774 | ₩56,465 | ₩57,494 | -0.49% | 2.5만 |
|---|
| 2026.08.06 | ₩58,081 | ₩58,095 | ₩56,893 | ₩57,480 | -1.03% | 6.5만 |
|---|
| 2026.08.05 | ₩57,908 | ₩58,268 | ₩57,053 | ₩58,028 | +0.21% | 6만 |
|---|
| 2026.08.04 | ₩58,362 | ₩59,777 | ₩57,480 | ₩58,095 | -0.46% | 7.7만 |
|---|
| 2026.08.03 | ₩58,762 | ₩58,896 | ₩57,788 | ₩57,961 | -1.36% | 4.8만 |
|---|
| 2026.07.31 | ₩57,093 | ₩57,734 | ₩56,692 | ₩57,427 | +0.58% | 2.6만 |
|---|
| 2026.07.30 | ₩58,388 | ₩58,509 | ₩57,213 | ₩57,427 | -1.65% | 2.8만 |
|---|
| 2026.07.29 | ₩58,295 | ₩58,602 | ₩57,093 | ₩57,881 | -0.71% | 2.3만 |
|---|
| 2026.07.28 | ₩58,095 | ₩58,348 | ₩57,146 | ₩58,001 | -0.16% | 2.4만 |
|---|
| 2026.07.27 | ₩57,440 | ₩58,429 | ₩56,866 | ₩57,360 | -0.14% | 5.5만 |
|---|
| 2026.07.24 | ₩56,759 | ₩57,494 | ₩56,318 | ₩57,454 | +1.22% | 3.2만 |
|---|
| 2026.07.23 | ₩56,465 | ₩56,839 | ₩55,504 | ₩56,719 | +0.45% | 8.5만 |
|---|
| 2026.07.22 | ₩56,399 | ₩57,601 | ₩55,758 | ₩57,187 | +1.40% | 11.1만 |
|---|
| 2026.07.21 | ₩57,560 | ₩57,560 | ₩56,225 | ₩56,986 | -1.00% | 3.7만 |
|---|
| 2026.07.20 | ₩57,240 | ₩58,095 | ₩56,612 | ₩57,080 | -0.28% | 3만 |
|---|
| 2026.07.17 | ₩57,814 | ₩58,308 | ₩56,318 | ₩56,813 | -1.73% | 6.8만 |
|---|
| 2026.07.16 | ₩55,891 | ₩58,081 | ₩55,891 | ₩58,055 | +3.87% | 2.6만 |
|---|
| 2026.07.15 | ₩56,372 | ₩57,066 | ₩56,172 | ₩56,172 | -0.36% | 1.1만 |
|---|
| 2026.07.14 | ₩56,853 | ₩57,614 | ₩56,051 | ₩56,051 | -1.41% | 1.8만 |
|---|
| 2026.07.13 | ₩55,851 | ₩57,000 | ₩55,664 | ₩56,746 | +1.60% | 1.6만 |
|---|
| 2026.07.10 | ₩55,864 | ₩55,958 | ₩55,357 | ₩55,557 | -0.55% | 5.2천 |
|---|
| 2026.07.09 | ₩56,145 | ₩56,666 | ₩55,090 | ₩56,078 | -0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩56,025 | ₩57,133 | ₩55,651 | ₩56,332 | +0.55% | 2.1만 |
|---|
| 2026.07.07 | ₩57,841 | ₩58,148 | ₩56,172 | ₩56,172 | -2.89% | 1.9만 |
|---|
| 2026.07.06 | ₩56,666 | ₩58,896 | ₩56,666 | ₩57,747 | +1.91% | 2.1만 |
|---|
| 2026.07.02 | ₩58,522 | ₩59,577 | ₩57,520 | ₩57,894 | -1.07% | 3.6만 |
|---|
| 2026.07.01 | ₩57,480 | ₩58,829 | ₩57,480 | ₩58,522 | +1.81% | 3.2만 |
|---|
| 2026.06.30 | ₩57,520 | ₩58,308 | ₩56,572 | ₩57,547 | +0.05% | 3.1만 |
|---|
| 2026.06.29 | ₩57,227 | ₩58,095 | ₩55,691 | ₩57,908 | +1.19% | 3.7만 |
|---|
| 2026.06.26 | ₩58,268 | ₩60,926 | ₩55,691 | ₩57,440 | -1.42% | 14.9만 |
|---|
| 2026.06.25 | ₩58,535 | ₩58,856 | ₩57,761 | ₩58,215 | -0.55% | 9.4천 |
|---|
| 2026.06.24 | ₩59,070 | ₩59,430 | ₩58,549 | ₩58,656 | -0.70% | 5.6만 |
|---|
| 2026.06.23 | ₩57,427 | ₩59,510 | ₩57,427 | ₩58,776 | +2.35% | 4.4만 |
|---|
| 2026.06.22 | ₩56,906 | ₩57,667 | ₩56,626 | ₩57,293 | +0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩57,066 | ₩57,440 | ₩55,611 | ₩56,692 | -0.66% | 4.9만 |
|---|
| 2026.06.17 | ₩57,240 | ₩58,268 | ₩55,571 | ₩56,332 | -1.59% | 2.8만 |
|---|
| 2026.06.16 | ₩57,414 | ₩58,055 | ₩56,746 | ₩56,893 | -0.91% | 3.6만 |
|---|
| 2026.06.15 | ₩59,564 | ₩59,764 | ₩56,826 | ₩56,826 | -4.60% | 2.3만 |
|---|
| 2026.06.12 | ₩59,096 | ₩59,764 | ₩59,096 | ₩59,257 | +0.27% | 1.9만 |
|---|
| 2026.06.11 | ₩59,671 | ₩59,671 | ₩58,242 | ₩58,843 | -1.39% | 2.2만 |
|---|
| 2026.06.10 | ₩59,524 | ₩61,140 | ₩58,535 | ₩58,936 | -0.99% | 3.8만 |
|---|
| 2026.06.09 | ₩58,175 | ₩60,272 | ₩58,175 | ₩58,976 | +1.38% | 8.1만 |
|---|
| 2026.06.08 | ₩57,841 | ₩58,722 | ₩57,694 | ₩57,948 | +0.18% | 2.5만 |
|---|
| 2026.06.05 | ₩56,412 | ₩57,921 | ₩56,372 | ₩57,534 | +1.99% | 4.5만 |
|---|
| 2026.06.04 | ₩55,771 | ₩56,719 | ₩55,624 | ₩56,172 | +0.72% | 4.5만 |
|---|
| 2026.06.03 | ₩55,945 | ₩56,198 | ₩54,783 | ₩54,930 | -1.81% | 2.4만 |
|---|
| 2026.06.02 | ₩55,557 | ₩56,732 | ₩55,557 | ₩56,305 | +1.35% | 3.8만 |
|---|
| 2026.06.01 | ₩56,225 | ₩56,572 | ₩54,876 | ₩55,437 | -1.40% | 3.7만 |
|---|
| 2026.05.29 | ₩57,093 | ₩57,093 | ₩56,158 | ₩56,225 | -1.52% | 3만 |
|---|
| 2026.05.28 | ₩56,292 | ₩56,759 | ₩56,091 | ₩56,572 | +0.50% | 2.6만 |
|---|
| 2026.05.27 | ₩57,106 | ₩57,253 | ₩56,212 | ₩56,425 | -1.19% | 2.3만 |
|---|
| 2026.05.26 | ₩56,759 | ₩57,534 | ₩55,851 | ₩56,359 | -0.71% | 3.2만 |
|---|
| 2026.05.22 | ₩57,066 | ₩57,841 | ₩56,158 | ₩56,158 | -1.59% | 3.3만 |
|---|
| 2026.05.21 | ₩54,783 | ₩57,066 | ₩54,689 | ₩56,839 | +3.75% | 8만 |
|---|
| 2026.05.20 | ₩53,995 | ₩56,038 | ₩53,995 | ₩55,103 | +2.05% | 3.6만 |
|---|
| 2026.05.19 | ₩53,781 | ₩55,664 | ₩53,367 | ₩53,968 | +0.35% | 3.8만 |
|---|
| 2026.05.18 | ₩53,621 | ₩54,235 | ₩53,621 | ₩53,768 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩53,567 | ₩54,275 | ₩53,087 | ₩53,300 | -0.50% | 1.9만 |
|---|
| 2026.05.14 | ₩53,420 | ₩54,489 | ₩53,287 | ₩53,781 | +0.68% | 1.7만 |
|---|
| 2026.05.13 | ₩53,647 | ₩53,888 | ₩53,087 | ₩53,287 | -0.67% | 1.7만 |
|---|
| 2026.05.12 | ₩53,314 | ₩53,754 | ₩52,272 | ₩53,541 | +0.43% | 3.1만 |
|---|
| 2026.05.11 | ₩55,170 | ₩55,263 | ₩53,167 | ₩53,314 | -3.36% | 2.9만 |
|---|
| 2026.05.08 | ₩54,956 | ₩55,624 | ₩54,956 | ₩55,170 | +0.39% | 2.3만 |
|---|
| 2026.05.07 | ₩54,155 | ₩55,197 | ₩53,955 | ₩54,996 | +1.55% | 4.9만 |
|---|
| 2026.05.06 | ₩53,874 | ₩54,489 | ₩53,834 | ₩53,968 | +0.17% | 2.9만 |
|---|
| 2026.05.05 | ₩53,420 | ₩54,582 | ₩52,940 | ₩53,247 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩53,661 | ₩53,941 | ₩52,793 | ₩52,913 | -1.39% | 2.6만 |
|---|
| 2026.05.01 | ₩52,779 | ₩53,861 | ₩52,272 | ₩53,661 | +1.67% | 2.6만 |
|---|
| 2026.04.30 | ₩52,045 | ₩52,806 | ₩51,885 | ₩52,646 | +1.15% | 2.1만 |
|---|
| 2026.04.29 | ₩53,087 | ₩53,327 | ₩51,871 | ₩52,178 | -1.71% | 2.4만 |
|---|
| 2026.04.28 | ₩52,779 | ₩53,314 | ₩52,779 | ₩53,073 | +0.56% | 4.1만 |
|---|
| 2026.04.27 | ₩52,419 | ₩54,088 | ₩51,471 | ₩52,526 | +0.20% | 3.7만 |
|---|
| 2026.04.24 | ₩52,779 | ₩53,380 | ₩52,005 | ₩52,499 | -0.53% | 3.6만 |
|---|
| 2026.04.23 | ₩52,926 | ₩53,808 | ₩51,818 | ₩52,793 | -0.25% | 4.4만 |
|---|
| 2026.04.22 | ₩54,676 | ₩55,611 | ₩52,793 | ₩52,819 | -3.40% | 4.4만 |
|---|
| 2026.04.21 | ₩56,359 | ₩56,652 | ₩53,915 | ₩54,288 | -3.67% | 3.7만 |
|---|
| 2026.04.20 | ₩56,439 | ₩56,933 | ₩55,985 | ₩55,985 | -0.80% | 2.9만 |
|---|
| 2026.04.17 | ₩55,357 | ₩56,933 | ₩55,090 | ₩56,305 | +1.71% | 5.5만 |
|---|
| 2026.04.16 | ₩55,464 | ₩56,893 | ₩54,783 | ₩54,876 | -1.06% | 3만 |
|---|
| 2026.04.15 | ₩55,931 | ₩56,158 | ₩55,130 | ₩55,557 | -0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩55,958 | ₩56,265 | ₩55,183 | ₩55,998 | +0.07% | 6.1만 |
|---|
| 2026.04.13 | ₩55,464 | ₩56,011 | ₩55,290 | ₩55,824 | +0.65% | 5만 |
|---|
| 2026.04.10 | ₩56,105 | ₩56,265 | ₩55,450 | ₩55,784 | -0.57% | 4만 |
|---|
| 2026.04.09 | ₩55,330 | ₩56,065 | ₩55,116 | ₩56,038 | +1.28% | 6.3만 |
|---|
| 2026.04.08 | ₩55,664 | ₩56,572 | ₩54,849 | ₩55,303 | -0.65% | 5.3만 |
|---|
| 2026.04.07 | ₩53,821 | ₩54,088 | ₩53,728 | ₩54,035 | +0.40% | 4.8만 |
|---|
| 2026.04.06 | ₩53,006 | ₩54,035 | ₩52,779 | ₩53,821 | +1.54% | 4만 |
|---|
| 2026.04.02 | ₩52,205 | ₩53,420 | ₩52,205 | ₩52,966 | +1.46% | 2.1만 |
|---|
| 2026.04.01 | ₩52,699 | ₩53,367 | ₩52,285 | ₩52,766 | +0.13% | 1.8만 |
|---|
| 2026.03.31 | ₩52,432 | ₩52,753 | ₩52,085 | ₩52,299 | -0.25% | 9.6천 |
|---|
| 2026.03.30 | ₩51,898 | ₩51,898 | ₩51,284 | ₩51,791 | -0.21% | 3만 |
|---|
| 2026.03.27 | ₩51,230 | ₩51,577 | ₩51,016 | ₩51,404 | +0.34% | 1.6만 |
|---|
| 2026.03.26 | ₩51,203 | ₩51,658 | ₩51,057 | ₩51,537 | +0.65% | 1.7만 |
|---|
| 2026.03.25 | ₩52,085 | ₩52,272 | ₩51,217 | ₩51,551 | -1.03% | 2만 |
|---|
| 2026.03.24 | ₩50,709 | ₩51,591 | ₩50,709 | ₩51,430 | +1.42% | 2.7만 |
|---|
| 2026.03.23 | ₩50,910 | ₩51,684 | ₩50,429 | ₩50,856 | -0.10% | 3.5만 |
|---|
| 2026.03.20 | ₩50,803 | ₩50,843 | ₩49,441 | ₩49,641 | -2.29% | 7.7만 |
|---|
| 2026.03.19 | ₩49,561 | ₩51,404 | ₩49,427 | ₩50,696 | +2.29% | 1.6만 |
|---|
| 2026.03.18 | ₩50,736 | ₩50,749 | ₩49,547 | ₩49,734 | -1.97% | 2만 |
|---|
| 2026.03.17 | ₩51,804 | ₩51,804 | ₩50,442 | ₩50,629 | -2.27% | 1.8만 |
|---|
| 2026.03.16 | ₩50,669 | ₩52,486 | ₩50,416 | ₩50,643 | -0.05% | 4.9만 |
|---|
| 2026.03.13 | ₩50,749 | ₩51,083 | ₩49,681 | ₩50,015 | -1.45% | 2.7만 |
|---|
| 2026.03.12 | ₩49,147 | ₩50,883 | ₩48,813 | ₩49,948 | +1.63% | 2.1만 |
|---|
| 2026.03.11 | ₩50,616 | ₩51,057 | ₩49,748 | ₩49,855 | -1.50% | 1.7만 |
|---|
| 2026.03.10 | ₩49,961 | ₩51,284 | ₩49,628 | ₩50,709 | +1.50% | 2.9만 |
|---|
| 2026.03.09 | ₩49,120 | ₩50,723 | ₩48,559 | ₩50,229 | +2.26% | 1.7만 |
|---|
| 2026.03.06 | ₩49,160 | ₩50,229 | ₩48,880 | ₩50,028 | +1.77% | 2만 |
|---|
| 2026.03.05 | ₩51,016 | ₩51,711 | ₩50,095 | ₩50,375 | -1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩51,377 | ₩51,751 | ₩50,950 | ₩51,297 | -0.16% | 2.9만 |
|---|
| 2026.03.03 | ₩50,736 | ₩51,430 | ₩50,082 | ₩51,230 | +0.97% | 2만 |
|---|
| 2026.03.02 | ₩50,776 | ₩51,604 | ₩50,776 | ₩51,404 | +1.24% | 1.9만 |
|---|
| 2026.02.27 | ₩52,218 | ₩52,686 | ₩51,030 | ₩51,030 | -2.28% | 2.1만 |
|---|
| 2026.02.26 | ₩53,020 | ₩53,434 | ₩52,619 | ₩52,686 | -0.63% | 1.4만 |
|---|
| 2026.02.25 | ₩51,604 | ₩52,686 | ₩51,604 | ₩52,499 | +1.73% | 2.6만 |
|---|
| 2026.02.24 | ₩51,137 | ₩51,444 | ₩50,255 | ₩51,270 | +0.26% | 1.9만 |
|---|
| 2026.02.23 | ₩52,619 | ₩53,153 | ₩50,763 | ₩50,963 | -3.15% | 1.7만 |
|---|
| 2026.02.20 | ₩52,259 | ₩53,153 | ₩52,098 | ₩52,766 | +0.97% | 1.2만 |
|---|
| 2026.02.19 | ₩52,539 | ₩52,846 | ₩51,644 | ₩52,486 | -0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩53,327 | ₩54,409 | ₩52,846 | ₩52,859 | -0.88% | 1.9만 |
|---|
| 2026.02.17 | ₩51,885 | ₩53,567 | ₩51,885 | ₩53,394 | +2.91% | 2.1만 |
|---|
| 2026.02.13 | ₩51,658 | ₩52,726 | ₩51,658 | ₩52,379 | +1.40% | 3.1만 |
|---|
| 2026.02.12 | ₩52,045 | ₩52,045 | ₩50,883 | ₩51,417 | -1.21% | 1.4만 |
|---|
| 2026.02.11 | ₩52,325 | ₩52,325 | ₩51,617 | ₩51,684 | -1.23% | 1.4만 |
|---|
| 2026.02.10 | ₩51,938 | ₩52,299 | ₩51,684 | ₩51,898 | -0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩51,818 | ₩52,699 | ₩51,150 | ₩51,564 | -0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩50,709 | ₩51,764 | ₩50,616 | ₩51,564 | +1.69% | 4.2만 |
|---|
| 2026.02.05 | ₩49,320 | ₩50,549 | ₩49,320 | ₩50,095 | +1.57% | 4.2만 |
|---|
| 2026.02.04 | ₩49,654 | ₩51,110 | ₩49,481 | ₩49,614 | -0.08% | 7.6만 |
|---|
| 2026.02.03 | ₩49,641 | ₩51,377 | ₩49,053 | ₩49,387 | -0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩49,013 | ₩50,482 | ₩49,013 | ₩49,387 | +0.76% | 3.4만 |
|---|
| 2026.01.30 | ₩47,931 | ₩49,374 | ₩47,931 | ₩48,920 | +2.06% | 3만 |
|---|
| 2026.01.29 | ₩47,811 | ₩48,412 | ₩47,811 | ₩48,212 | +0.84% | 1.7만 |
|---|
| 2026.01.28 | ₩47,237 | ₩47,771 | ₩47,237 | ₩47,357 | +0.25% | 8.1천 |
|---|
| 2026.01.27 | ₩48,078 | ₩48,653 | ₩48,078 | ₩48,185 | +0.22% | 9.6천 |
|---|
| 2026.01.26 | ₩48,386 | ₩48,746 | ₩47,704 | ₩47,931 | -0.94% | 1.4만 |
|---|
| 2026.01.23 | ₩49,080 | ₩49,107 | ₩48,305 | ₩48,479 | -1.22% | 8.3천 |
|---|
| 2026.01.22 | ₩49,881 | ₩50,082 | ₩49,267 | ₩49,267 | -1.23% | 8.4천 |
|---|
| 2026.01.21 | ₩48,813 | ₩49,815 | ₩48,813 | ₩49,280 | +0.96% | 1.5만 |
|---|
| 2026.01.20 | ₩48,519 | ₩49,133 | ₩48,145 | ₩48,145 | -0.77% | 1.1만 |
|---|
| 2026.01.16 | ₩49,187 | ₩49,654 | ₩48,880 | ₩48,880 | -0.62% | 9.1천 |
|---|
| 2026.01.15 | ₩49,507 | ₩50,215 | ₩49,427 | ₩49,427 | -0.16% | 1.1만 |
|---|
| 2026.01.14 | ₩49,294 | ₩49,935 | ₩49,240 | ₩49,414 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩48,572 | ₩49,935 | ₩48,559 | ₩49,200 | +1.29% | 1만 |
|---|
| 2026.01.12 | ₩48,078 | ₩48,613 | ₩48,078 | ₩48,372 | +0.61% | 4.3천 |
|---|
| 2026.01.09 | ₩48,386 | ₩48,987 | ₩46,876 | ₩48,078 | -0.63% | 2.3만 |
|---|
| 2026.01.08 | ₩47,144 | ₩48,786 | ₩47,144 | ₩47,998 | +1.81% | 1.2만 |
|---|
| 2026.01.07 | ₩47,544 | ₩47,731 | ₩46,943 | ₩47,317 | -0.48% | 5.5천 |
|---|
| 2026.01.06 | ₩48,078 | ₩48,345 | ₩47,290 | ₩47,598 | -1.00% | 6.9천 |
|---|
| 2026.01.05 | ₩48,012 | ₩49,280 | ₩47,691 | ₩47,945 | -0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩48,733 | ₩48,733 | ₩47,691 | ₩47,691 | -2.14% | 5.4천 |
|---|
| 2025.12.31 | ₩48,693 | ₩48,746 | ₩48,345 | ₩48,345 | -0.71% | 5.1천 |
|---|
| 2025.12.30 | ₩49,307 | ₩49,307 | ₩48,279 | ₩48,345 | -1.95% | 6.8천 |
|---|
| 2025.12.29 | ₩48,813 | ₩49,414 | ₩48,813 | ₩49,027 | +0.44% | 7.8천 |
|---|
| 2025.12.26 | ₩49,828 | ₩49,948 | ₩48,532 | ₩49,454 | -0.75% | 4.1천 |
|---|
| 2025.12.24 | ₩50,335 | ₩50,335 | ₩49,761 | ₩49,761 | -1.14% | 3.1천 |
|---|
| 2025.12.23 | ₩50,469 | ₩50,469 | ₩49,254 | ₩49,628 | -1.67% | 9.2천 |
|---|
| 2025.12.22 | ₩50,749 | ₩51,070 | ₩50,028 | ₩50,028 | -1.42% | 6.6천 |
|---|
| 2025.12.19 | ₩50,749 | ₩51,230 | ₩50,229 | ₩50,562 | -0.37% | 2.1만 |
|---|
| 2025.12.18 | ₩51,177 | ₩51,284 | ₩50,042 | ₩50,562 | -1.20% | 3.2만 |
|---|
| 2025.12.17 | ₩50,416 | ₩50,803 | ₩49,374 | ₩50,522 | +0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩50,883 | ₩51,016 | ₩50,442 | ₩50,442 | -0.87% | 9.4천 |
|---|
| 2025.12.15 | ₩49,788 | ₩51,364 | ₩49,788 | ₩50,375 | +1.18% | 1.4만 |
|---|
| 2025.12.12 | ₩48,078 | ₩49,935 | ₩48,078 | ₩49,080 | +2.08% | 1만 |
|---|
| 2025.12.11 | ₩47,744 | ₩48,973 | ₩47,611 | ₩48,145 | +0.84% | 8.6천 |
|---|
| 2025.12.10 | ₩45,474 | ₩48,813 | ₩45,474 | ₩47,290 | +3.99% | 1.6만 |
|---|
| 2025.12.09 | ₩45,821 | ₩45,982 | ₩45,381 | ₩45,621 | -0.44% | 6.8천 |
|---|
| 2025.12.08 | ₩45,407 | ₩45,407 | ₩45,020 | ₩45,020 | -0.85% | 5.4천 |
|---|
| 2025.12.05 | ₩45,341 | ₩45,808 | ₩44,740 | ₩44,953 | -0.85% | 1.5만 |
|---|
| 2025.12.04 | ₩44,913 | ₩46,075 | ₩44,913 | ₩45,407 | +1.10% | 1.3만 |
|---|
| 2025.12.03 | ₩43,631 | ₩44,553 | ₩43,538 | ₩44,245 | +1.41% | 7.4천 |
|---|
| 2025.12.02 | ₩44,245 | ₩44,245 | ₩42,977 | ₩42,977 | -2.87% | 9.1천 |
|---|
| 2025.12.01 | ₩43,992 | ₩44,766 | ₩43,271 | ₩43,457 | -1.21% | 2만 |
|---|
| 2025.11.28 | ₩44,446 | ₩44,446 | ₩43,738 | ₩43,738 | -1.59% | 2.3천 |
|---|
| 2025.11.26 | ₩42,736 | ₩43,671 | ₩42,736 | ₩43,564 | +1.94% | 9.6천 |
|---|
| 2025.11.25 | ₩44,259 | ₩44,259 | ₩43,057 | ₩43,057 | -2.72% | 3.5천 |
|---|
| 2025.11.24 | ₩42,069 | ₩42,603 | ₩42,069 | ₩42,242 | +0.41% | 2.9천 |
|---|
| 2025.11.21 | ₩40,933 | ₩42,736 | ₩40,933 | ₩42,670 | +4.24% | 1.1만 |
|---|
| 2025.11.20 | ₩40,760 | ₩40,987 | ₩40,760 | ₩40,987 | +0.56% | 4.6천 |
|---|
| 2025.11.19 | ₩39,865 | ₩40,306 | ₩39,865 | ₩39,932 | +0.17% | 6.6천 |
|---|
| 2025.11.18 | ₩39,544 | ₩39,544 | ₩39,144 | ₩39,144 | -1.01% | 5.1천 |
|---|
| 2025.11.17 | ₩40,533 | ₩40,706 | ₩39,678 | ₩39,678 | -2.11% | 9천 |
|---|
| 2025.11.14 | ₩41,187 | ₩41,187 | ₩40,786 | ₩40,786 | -0.97% | 3.3천 |
|---|
| 2025.11.13 | ₩40,399 | ₩41,281 | ₩40,399 | ₩41,241 | +2.08% | 5.4천 |
|---|
| 2025.11.12 | ₩40,079 | ₩40,559 | ₩39,665 | ₩39,945 | -0.33% | 9.7천 |
|---|
| 2025.11.11 | ₩39,865 | ₩40,626 | ₩39,598 | ₩39,598 | -0.67% | 5.5만 |
|---|
| 2025.11.10 | ₩39,598 | ₩39,918 | ₩39,438 | ₩39,438 | -0.40% | 3.1천 |
|---|
| 2025.11.07 | ₩39,785 | ₩39,785 | ₩39,598 | ₩39,598 | -0.47% | 2.2천 |
|---|
| 2025.11.06 | ₩39,892 | ₩39,892 | ₩39,050 | ₩39,531 | -0.90% | 5천 |
|---|
| 2025.11.05 | ₩38,783 | ₩39,544 | ₩38,783 | ₩39,491 | +1.83% | 4.9천 |
|---|
| 2025.11.04 | ₩39,638 | ₩39,638 | ₩38,757 | ₩38,757 | -2.22% | 5.5천 |
|---|
| 2025.11.03 | ₩38,997 | ₩39,678 | ₩36,499 | ₩39,237 | +0.62% | 2.6만 |
|---|
| 2025.10.31 | ₩39,130 | ₩39,945 | ₩39,130 | ₩39,304 | +0.44% | 6.8천 |
|---|
| 2025.10.30 | ₩40,039 | ₩40,185 | ₩39,424 | ₩39,451 | -1.47% | 6.5천 |
|---|
| 2025.10.29 | ₩40,466 | ₩40,466 | ₩38,890 | ₩39,398 | -2.64% | 7.4천 |
|---|
| 2025.10.28 | ₩41,548 | ₩41,548 | ₩40,733 | ₩40,746 | -1.93% | 5천 |
|---|
| 2025.10.27 | ₩41,815 | ₩42,456 | ₩41,120 | ₩41,267 | -1.31% | 1.3만 |
|---|
| 2025.10.24 | ₩42,589 | ₩42,670 | ₩41,908 | ₩42,122 | -1.10% | 7.5천 |
|---|
| 2025.10.23 | ₩42,576 | ₩42,576 | ₩41,735 | ₩41,735 | -1.98% | 3.7천 |
|---|
| 2025.10.22 | ₩42,282 | ₩43,471 | ₩42,282 | ₩43,043 | +1.80% | 5.5천 |
|---|
| 2025.10.21 | ₩41,267 | ₩42,736 | ₩40,746 | ₩42,069 | +1.94% | 6.2천 |
|---|
| 2025.10.20 | ₩39,438 | ₩40,185 | ₩39,438 | ₩40,185 | +1.90% | 9.5천 |
|---|
| 2025.10.17 | ₩37,661 | ₩38,703 | ₩37,501 | ₩37,955 | +0.78% | 4.8천 |
|---|
| 2025.10.16 | ₩40,199 | ₩40,199 | ₩37,661 | ₩37,661 | -6.31% | 7.2천 |
|---|
| 2025.10.15 | ₩40,479 | ₩40,479 | ₩40,199 | ₩40,199 | -0.69% | 2.4천 |
|---|
| 2025.10.14 | ₩39,104 | ₩40,693 | ₩39,077 | ₩39,878 | +1.98% | 4.6천 |
|---|
| 2025.10.13 | ₩38,943 | ₩39,451 | ₩38,943 | ₩39,451 | +1.30% | 4천 |
|---|
| 2025.10.10 | ₩39,878 | ₩39,878 | ₩38,489 | ₩38,489 | -3.48% | 5.3천 |
|---|