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 | ₩58,900 | ₩59,567 | ₩58,234 | ₩58,341 | -0.95% | 1.5만 |
| 2026.10.08 | ₩58,194 | ₩59,687 | ₩57,794 | ₩58,967 | +1.33% | 3.8만 |
| 2026.10.07 | ₩57,994 | ₩58,741 | ₩57,994 | ₩58,341 | +0.60% | 8천 |
| 2026.10.06 | ₩58,221 | ₩59,074 | ₩57,821 | ₩58,674 | +0.78% | 1.1만 |
| 2026.10.05 | ₩58,248 | ₩59,580 | ₩58,074 | ₩58,074 | -0.30% | 1만 |
| 2026.10.02 | ₩57,635 | ₩59,260 | ₩57,155 | ₩58,994 | +2.36% | 2.8만 |
| 2026.10.01 | ₩56,742 | ₩57,595 | ₩55,849 | ₩57,501 | +1.34% | 1.8만 |
| 2026.09.30 | ₩57,968 | ₩57,968 | ₩56,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,115 |
| -1.47% |
| 1.3만 |
| 2026.09.29 | ₩57,595 | ₩58,061 | ₩57,035 | ₩58,034 | +0.76% | 1.4만 |
|---|
| 2026.09.28 | ₩58,021 | ₩58,034 | ₩57,181 | ₩57,501 | -0.90% | 1.3만 |
|---|
| 2026.09.25 | ₩57,861 | ₩58,341 | ₩57,581 | ₩57,621 | -0.41% | 1.4만 |
|---|
| 2026.09.24 | ₩57,008 | ₩58,048 | ₩56,875 | ₩57,981 | +1.71% | 1.6만 |
|---|
| 2026.09.23 | ₩57,208 | ₩57,608 | ₩56,435 | ₩56,848 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩58,527 | ₩58,621 | ₩56,888 | ₩58,434 | -0.16% | 3.8만 |
|---|
| 2026.09.21 | ₩58,767 | ₩59,300 | ₩57,781 | ₩58,061 | -1.20% | 2.8만 |
|---|
| 2026.09.18 | ₩58,434 | ₩58,967 | ₩58,061 | ₩58,647 | +0.36% | 8.6만 |
|---|
| 2026.09.17 | ₩59,180 | ₩59,207 | ₩58,554 | ₩58,581 | -1.01% | 1.6만 |
|---|
| 2026.09.16 | ₩60,220 | ₩60,220 | ₩57,901 | ₩58,847 | -2.28% | 1.7만 |
|---|
| 2026.09.15 | ₩59,247 | ₩60,340 | ₩59,247 | ₩60,020 | +1.30% | 1.7만 |
|---|
| 2026.09.14 | ₩59,473 | ₩60,047 | ₩58,914 | ₩58,914 | -0.94% | 1만 |
|---|
| 2026.09.11 | ₩59,074 | ₩59,154 | ₩57,834 | ₩59,087 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩58,061 | ₩58,501 | ₩57,754 | ₩58,447 | +0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩57,035 | ₩58,008 | ₩57,035 | ₩57,874 | +1.47% | 2.9만 |
|---|
| 2026.09.08 | ₩58,367 | ₩58,794 | ₩57,048 | ₩57,648 | -1.23% | 2.3만 |
|---|
| 2026.09.04 | ₩57,608 | ₩59,980 | ₩57,608 | ₩58,821 | +2.11% | 1.9만 |
|---|
| 2026.09.03 | ₩58,248 | ₩58,634 | ₩57,568 | ₩57,714 | -0.92% | 1.5만 |
|---|
| 2026.09.02 | ₩58,461 | ₩58,914 | ₩57,701 | ₩58,474 | +0.02% | 3.4만 |
|---|
| 2026.09.01 | ₩58,354 | ₩58,621 | ₩57,008 | ₩57,568 | -1.35% | 1.6만 |
|---|
| 2026.08.31 | ₩58,701 | ₩59,087 | ₩58,168 | ₩58,234 | -0.79% | 2.1만 |
|---|
| 2026.08.28 | ₩58,501 | ₩58,967 | ₩58,341 | ₩58,367 | -0.23% | 1.4만 |
|---|
| 2026.08.27 | ₩57,821 | ₩58,487 | ₩56,982 | ₩57,754 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩58,208 | ₩58,754 | ₩57,635 | ₩58,168 | -0.07% | 2.4만 |
|---|
| 2026.08.25 | ₩58,527 | ₩59,167 | ₩58,181 | ₩58,421 | -0.18% | 3만 |
|---|
| 2026.08.24 | ₩59,167 | ₩60,233 | ₩58,794 | ₩58,794 | -0.63% | 1.9만 |
|---|
| 2026.08.21 | ₩58,807 | ₩59,620 | ₩57,968 | ₩59,074 | +0.45% | 15.1만 |
|---|
| 2026.08.20 | ₩57,555 | ₩58,940 | ₩57,555 | ₩58,581 | +1.78% | 2.4만 |
|---|
| 2026.08.19 | ₩60,793 | ₩60,793 | ₩57,981 | ₩57,981 | -4.63% | 3.2만 |
|---|
| 2026.08.18 | ₩59,314 | ₩60,460 | ₩59,314 | ₩60,300 | +1.66% | 2.2만 |
|---|
| 2026.08.17 | ₩59,967 | ₩60,886 | ₩59,274 | ₩59,434 | -0.89% | 2.9만 |
|---|
| 2026.08.14 | ₩59,940 | ₩59,940 | ₩59,300 | ₩59,753 | -0.31% | 8.8천 |
|---|
| 2026.08.13 | ₩59,980 | ₩60,793 | ₩59,140 | ₩59,380 | -1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩59,167 | ₩60,166 | ₩59,060 | ₩59,753 | +0.99% | 4.7만 |
|---|
| 2026.08.11 | ₩57,674 | ₩58,900 | ₩57,235 | ₩58,847 | +2.03% | 4만 |
|---|
| 2026.08.10 | ₩57,261 | ₩57,261 | ₩56,235 | ₩57,141 | -0.21% | 10.5만 |
|---|
| 2026.08.07 | ₩57,648 | ₩57,648 | ₩56,342 | ₩57,368 | -0.49% | 2.5만 |
|---|
| 2026.08.06 | ₩57,954 | ₩57,968 | ₩56,768 | ₩57,355 | -1.03% | 6.5만 |
|---|
| 2026.08.05 | ₩57,781 | ₩58,141 | ₩56,928 | ₩57,901 | +0.21% | 6만 |
|---|
| 2026.08.04 | ₩58,234 | ₩59,647 | ₩57,355 | ₩57,968 | -0.46% | 7.7만 |
|---|
| 2026.08.03 | ₩58,634 | ₩58,767 | ₩57,661 | ₩57,834 | -1.36% | 4.8만 |
|---|
| 2026.07.31 | ₩56,968 | ₩57,608 | ₩56,568 | ₩57,301 | +0.58% | 2.6만 |
|---|
| 2026.07.30 | ₩58,261 | ₩58,381 | ₩57,088 | ₩57,301 | -1.65% | 2.8만 |
|---|
| 2026.07.29 | ₩58,168 | ₩58,474 | ₩56,968 | ₩57,754 | -0.71% | 2.3만 |
|---|
| 2026.07.28 | ₩57,968 | ₩58,221 | ₩57,022 | ₩57,874 | -0.16% | 2.4만 |
|---|
| 2026.07.27 | ₩57,315 | ₩58,301 | ₩56,742 | ₩57,235 | -0.14% | 5.5만 |
|---|
| 2026.07.24 | ₩56,635 | ₩57,368 | ₩56,195 | ₩57,328 | +1.22% | 3.2만 |
|---|
| 2026.07.23 | ₩56,342 | ₩56,715 | ₩55,382 | ₩56,595 | +0.45% | 8.5만 |
|---|
| 2026.07.22 | ₩56,275 | ₩57,475 | ₩55,636 | ₩57,062 | +1.40% | 11.1만 |
|---|
| 2026.07.21 | ₩57,435 | ₩57,435 | ₩56,102 | ₩56,862 | -1.00% | 3.7만 |
|---|
| 2026.07.20 | ₩57,115 | ₩57,968 | ₩56,488 | ₩56,955 | -0.28% | 3만 |
|---|
| 2026.07.17 | ₩57,688 | ₩58,181 | ₩56,195 | ₩56,688 | -1.73% | 6.8만 |
|---|
| 2026.07.16 | ₩55,769 | ₩57,954 | ₩55,769 | ₩57,928 | +3.87% | 2.6만 |
|---|
| 2026.07.15 | ₩56,249 | ₩56,942 | ₩56,049 | ₩56,049 | -0.36% | 1.1만 |
|---|
| 2026.07.14 | ₩56,728 | ₩57,488 | ₩55,929 | ₩55,929 | -1.41% | 1.8만 |
|---|
| 2026.07.13 | ₩55,729 | ₩56,875 | ₩55,542 | ₩56,622 | +1.60% | 1.6만 |
|---|
| 2026.07.10 | ₩55,742 | ₩55,836 | ₩55,236 | ₩55,436 | -0.55% | 5.2천 |
|---|
| 2026.07.09 | ₩56,022 | ₩56,542 | ₩54,969 | ₩55,955 | -0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩55,902 | ₩57,008 | ₩55,529 | ₩56,209 | +0.55% | 2.1만 |
|---|
| 2026.07.07 | ₩57,714 | ₩58,021 | ₩56,049 | ₩56,049 | -2.89% | 1.9만 |
|---|
| 2026.07.06 | ₩56,542 | ₩58,767 | ₩56,542 | ₩57,621 | +1.91% | 2.1만 |
|---|
| 2026.07.02 | ₩58,394 | ₩59,447 | ₩57,395 | ₩57,768 | -1.07% | 3.6만 |
|---|
| 2026.07.01 | ₩57,355 | ₩58,701 | ₩57,355 | ₩58,394 | +1.81% | 3.2만 |
|---|
| 2026.06.30 | ₩57,395 | ₩58,181 | ₩56,449 | ₩57,421 | +0.05% | 3.1만 |
|---|
| 2026.06.29 | ₩57,101 | ₩57,968 | ₩55,569 | ₩57,781 | +1.19% | 3.7만 |
|---|
| 2026.06.26 | ₩58,141 | ₩60,793 | ₩55,569 | ₩57,315 | -1.42% | 14.9만 |
|---|
| 2026.06.25 | ₩58,407 | ₩58,727 | ₩57,635 | ₩58,088 | -0.55% | 9.4천 |
|---|
| 2026.06.24 | ₩58,940 | ₩59,300 | ₩58,421 | ₩58,527 | -0.70% | 5.6만 |
|---|
| 2026.06.23 | ₩57,301 | ₩59,380 | ₩57,301 | ₩58,647 | +2.35% | 4.4만 |
|---|
| 2026.06.22 | ₩56,782 | ₩57,541 | ₩56,502 | ₩57,168 | +0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩56,942 | ₩57,315 | ₩55,489 | ₩56,568 | -0.66% | 4.9만 |
|---|
| 2026.06.17 | ₩57,115 | ₩58,141 | ₩55,449 | ₩56,209 | -1.59% | 2.8만 |
|---|
| 2026.06.16 | ₩57,288 | ₩57,928 | ₩56,622 | ₩56,768 | -0.91% | 3.6만 |
|---|
| 2026.06.15 | ₩59,434 | ₩59,633 | ₩56,702 | ₩56,702 | -4.60% | 2.3만 |
|---|
| 2026.06.12 | ₩58,967 | ₩59,633 | ₩58,967 | ₩59,127 | +0.27% | 1.9만 |
|---|
| 2026.06.11 | ₩59,540 | ₩59,540 | ₩58,114 | ₩58,714 | -1.39% | 2.2만 |
|---|
| 2026.06.10 | ₩59,394 | ₩61,006 | ₩58,407 | ₩58,807 | -0.99% | 3.8만 |
|---|
| 2026.06.09 | ₩58,048 | ₩60,140 | ₩58,048 | ₩58,847 | +1.38% | 8.1만 |
|---|
| 2026.06.08 | ₩57,714 | ₩58,594 | ₩57,568 | ₩57,821 | +0.18% | 2.5만 |
|---|
| 2026.06.05 | ₩56,289 | ₩57,794 | ₩56,249 | ₩57,408 | +1.99% | 4.5만 |
|---|
| 2026.06.04 | ₩55,649 | ₩56,595 | ₩55,502 | ₩56,049 | +0.72% | 4.5만 |
|---|
| 2026.06.03 | ₩55,822 | ₩56,075 | ₩54,663 | ₩54,809 | -1.81% | 2.4만 |
|---|
| 2026.06.02 | ₩55,436 | ₩56,608 | ₩55,436 | ₩56,182 | +1.35% | 3.8만 |
|---|
| 2026.06.01 | ₩56,102 | ₩56,449 | ₩54,756 | ₩55,316 | -1.40% | 3.7만 |
|---|
| 2026.05.29 | ₩56,968 | ₩56,968 | ₩56,035 | ₩56,102 | -1.52% | 3만 |
|---|
| 2026.05.28 | ₩56,169 | ₩56,635 | ₩55,969 | ₩56,449 | +0.50% | 2.6만 |
|---|
| 2026.05.27 | ₩56,982 | ₩57,128 | ₩56,089 | ₩56,302 | -1.19% | 2.3만 |
|---|
| 2026.05.26 | ₩56,635 | ₩57,408 | ₩55,729 | ₩56,235 | -0.71% | 3.2만 |
|---|
| 2026.05.22 | ₩56,942 | ₩57,714 | ₩56,035 | ₩56,035 | -1.59% | 3.3만 |
|---|
| 2026.05.21 | ₩54,663 | ₩56,942 | ₩54,570 | ₩56,715 | +3.75% | 8만 |
|---|
| 2026.05.20 | ₩53,877 | ₩55,915 | ₩53,877 | ₩54,983 | +2.05% | 3.6만 |
|---|
| 2026.05.19 | ₩53,663 | ₩55,542 | ₩53,250 | ₩53,850 | +0.35% | 3.8만 |
|---|
| 2026.05.18 | ₩53,503 | ₩54,116 | ₩53,503 | ₩53,650 | +0.27% | 3.1만 |
|---|
| 2026.05.15 | ₩53,450 | ₩54,156 | ₩52,970 | ₩53,184 | -0.50% | 1.9만 |
|---|
| 2026.05.14 | ₩53,304 | ₩54,370 | ₩53,170 | ₩53,663 | +0.68% | 1.7만 |
|---|
| 2026.05.13 | ₩53,530 | ₩53,770 | ₩52,970 | ₩53,170 | -0.67% | 1.7만 |
|---|
| 2026.05.12 | ₩53,197 | ₩53,637 | ₩52,158 | ₩53,424 | +0.43% | 3.1만 |
|---|
| 2026.05.11 | ₩55,049 | ₩55,143 | ₩53,050 | ₩53,197 | -3.36% | 2.9만 |
|---|
| 2026.05.08 | ₩54,836 | ₩55,502 | ₩54,836 | ₩55,049 | +0.39% | 2.3만 |
|---|
| 2026.05.07 | ₩54,037 | ₩55,076 | ₩53,837 | ₩54,876 | +1.55% | 4.9만 |
|---|
| 2026.05.06 | ₩53,757 | ₩54,370 | ₩53,717 | ₩53,850 | +0.17% | 2.9만 |
|---|
| 2026.05.05 | ₩53,304 | ₩54,463 | ₩52,824 | ₩53,130 | -0.33% | 1.8만 |
|---|
| 2026.05.04 | ₩53,543 | ₩53,823 | ₩52,677 | ₩52,797 | -1.39% | 2.6만 |
|---|
| 2026.05.01 | ₩52,664 | ₩53,743 | ₩52,158 | ₩53,543 | +1.67% | 2.6만 |
|---|
| 2026.04.30 | ₩51,931 | ₩52,691 | ₩51,771 | ₩52,531 | +1.15% | 2.1만 |
|---|
| 2026.04.29 | ₩52,970 | ₩53,210 | ₩51,758 | ₩52,064 | -1.71% | 2.4만 |
|---|
| 2026.04.28 | ₩52,664 | ₩53,197 | ₩52,664 | ₩52,957 | +0.56% | 4.1만 |
|---|
| 2026.04.27 | ₩52,304 | ₩53,970 | ₩51,358 | ₩52,411 | +0.20% | 3.7만 |
|---|
| 2026.04.24 | ₩52,664 | ₩53,264 | ₩51,891 | ₩52,384 | -0.53% | 3.6만 |
|---|
| 2026.04.23 | ₩52,811 | ₩53,690 | ₩51,704 | ₩52,677 | -0.25% | 4.4만 |
|---|
| 2026.04.22 | ₩54,556 | ₩55,489 | ₩52,677 | ₩52,704 | -3.40% | 4.4만 |
|---|
| 2026.04.21 | ₩56,235 | ₩56,528 | ₩53,797 | ₩54,170 | -3.67% | 3.7만 |
|---|
| 2026.04.20 | ₩56,315 | ₩56,808 | ₩55,862 | ₩55,862 | -0.80% | 2.9만 |
|---|
| 2026.04.17 | ₩55,236 | ₩56,808 | ₩54,969 | ₩56,182 | +1.71% | 5.5만 |
|---|
| 2026.04.16 | ₩55,342 | ₩56,768 | ₩54,663 | ₩54,756 | -1.06% | 3만 |
|---|
| 2026.04.15 | ₩55,809 | ₩56,035 | ₩55,009 | ₩55,436 | -0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩55,836 | ₩56,142 | ₩55,063 | ₩55,875 | +0.07% | 6.1만 |
|---|
| 2026.04.13 | ₩55,342 | ₩55,889 | ₩55,169 | ₩55,702 | +0.65% | 5만 |
|---|
| 2026.04.10 | ₩55,982 | ₩56,142 | ₩55,329 | ₩55,662 | -0.57% | 4만 |
|---|
| 2026.04.09 | ₩55,209 | ₩55,942 | ₩54,996 | ₩55,915 | +1.28% | 6.3만 |
|---|
| 2026.04.08 | ₩55,542 | ₩56,449 | ₩54,729 | ₩55,183 | -0.65% | 5.3만 |
|---|
| 2026.04.07 | ₩53,703 | ₩53,970 | ₩53,610 | ₩53,917 | +0.40% | 4.8만 |
|---|
| 2026.04.06 | ₩52,890 | ₩53,917 | ₩52,664 | ₩53,703 | +1.54% | 4만 |
|---|
| 2026.04.02 | ₩52,091 | ₩53,304 | ₩52,091 | ₩52,851 | +1.46% | 2.1만 |
|---|
| 2026.04.01 | ₩52,584 | ₩53,250 | ₩52,171 | ₩52,651 | +0.13% | 1.8만 |
|---|
| 2026.03.31 | ₩52,317 | ₩52,637 | ₩51,971 | ₩52,184 | -0.25% | 9.6천 |
|---|
| 2026.03.30 | ₩51,784 | ₩51,784 | ₩51,171 | ₩51,678 | -0.21% | 3만 |
|---|
| 2026.03.27 | ₩51,118 | ₩51,465 | ₩50,905 | ₩51,291 | +0.34% | 1.6만 |
|---|
| 2026.03.26 | ₩51,092 | ₩51,545 | ₩50,945 | ₩51,425 | +0.65% | 1.7만 |
|---|
| 2026.03.25 | ₩51,971 | ₩52,158 | ₩51,105 | ₩51,438 | -1.03% | 2만 |
|---|
| 2026.03.24 | ₩50,598 | ₩51,478 | ₩50,598 | ₩51,318 | +1.42% | 2.7만 |
|---|
| 2026.03.23 | ₩50,798 | ₩51,571 | ₩50,319 | ₩50,745 | -0.10% | 3.5만 |
|---|
| 2026.03.20 | ₩50,692 | ₩50,732 | ₩49,332 | ₩49,532 | -2.29% | 7.7만 |
|---|
| 2026.03.19 | ₩49,452 | ₩51,291 | ₩49,319 | ₩50,585 | +2.29% | 1.6만 |
|---|
| 2026.03.18 | ₩50,625 | ₩50,638 | ₩49,439 | ₩49,626 | -1.97% | 2만 |
|---|
| 2026.03.17 | ₩51,691 | ₩51,691 | ₩50,332 | ₩50,518 | -2.27% | 1.8만 |
|---|
| 2026.03.16 | ₩50,558 | ₩52,371 | ₩50,305 | ₩50,532 | -0.05% | 4.9만 |
|---|
| 2026.03.13 | ₩50,638 | ₩50,972 | ₩49,572 | ₩49,905 | -1.45% | 2.7만 |
|---|
| 2026.03.12 | ₩49,039 | ₩50,772 | ₩48,706 | ₩49,839 | +1.63% | 2.1만 |
|---|
| 2026.03.11 | ₩50,505 | ₩50,945 | ₩49,639 | ₩49,746 | -1.50% | 1.7만 |
|---|
| 2026.03.10 | ₩49,852 | ₩51,171 | ₩49,519 | ₩50,598 | +1.50% | 2.9만 |
|---|
| 2026.03.09 | ₩49,013 | ₩50,612 | ₩48,453 | ₩50,119 | +2.26% | 1.7만 |
|---|
| 2026.03.06 | ₩49,053 | ₩50,119 | ₩48,773 | ₩49,919 | +1.77% | 2만 |
|---|
| 2026.03.05 | ₩50,905 | ₩51,598 | ₩49,985 | ₩50,265 | -1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩51,265 | ₩51,638 | ₩50,838 | ₩51,185 | -0.16% | 2.9만 |
|---|
| 2026.03.03 | ₩50,625 | ₩51,318 | ₩49,972 | ₩51,118 | +0.97% | 2만 |
|---|
| 2026.03.02 | ₩50,665 | ₩51,491 | ₩50,665 | ₩51,291 | +1.24% | 1.9만 |
|---|
| 2026.02.27 | ₩52,104 | ₩52,571 | ₩50,918 | ₩50,918 | -2.28% | 2.1만 |
|---|
| 2026.02.26 | ₩52,904 | ₩53,317 | ₩52,504 | ₩52,571 | -0.63% | 1.4만 |
|---|
| 2026.02.25 | ₩51,491 | ₩52,571 | ₩51,491 | ₩52,384 | +1.73% | 2.6만 |
|---|
| 2026.02.24 | ₩51,025 | ₩51,331 | ₩50,145 | ₩51,158 | +0.26% | 1.9만 |
|---|
| 2026.02.23 | ₩52,504 | ₩53,037 | ₩50,652 | ₩50,852 | -3.15% | 1.7만 |
|---|
| 2026.02.20 | ₩52,144 | ₩53,037 | ₩51,984 | ₩52,651 | +0.97% | 1.2만 |
|---|
| 2026.02.19 | ₩52,424 | ₩52,731 | ₩51,531 | ₩52,371 | -0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩53,210 | ₩54,290 | ₩52,731 | ₩52,744 | -0.88% | 1.9만 |
|---|
| 2026.02.17 | ₩51,771 | ₩53,450 | ₩51,771 | ₩53,277 | +2.91% | 2.1만 |
|---|
| 2026.02.13 | ₩51,545 | ₩52,611 | ₩51,545 | ₩52,264 | +1.40% | 3.1만 |
|---|
| 2026.02.12 | ₩51,931 | ₩51,931 | ₩50,772 | ₩51,305 | -1.21% | 1.4만 |
|---|
| 2026.02.11 | ₩52,211 | ₩52,211 | ₩51,505 | ₩51,571 | -1.23% | 1.4만 |
|---|
| 2026.02.10 | ₩51,824 | ₩52,184 | ₩51,571 | ₩51,784 | -0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩51,704 | ₩52,584 | ₩51,038 | ₩51,451 | -0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩50,598 | ₩51,651 | ₩50,505 | ₩51,451 | +1.69% | 4.2만 |
|---|
| 2026.02.05 | ₩49,213 | ₩50,439 | ₩49,213 | ₩49,985 | +1.57% | 4.2만 |
|---|
| 2026.02.04 | ₩49,546 | ₩50,998 | ₩49,372 | ₩49,506 | -0.08% | 7.6만 |
|---|
| 2026.02.03 | ₩49,532 | ₩51,265 | ₩48,946 | ₩49,279 | -0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩48,906 | ₩50,372 | ₩48,906 | ₩49,279 | +0.76% | 3.4만 |
|---|
| 2026.01.30 | ₩47,827 | ₩49,266 | ₩47,827 | ₩48,813 | +2.06% | 3만 |
|---|
| 2026.01.29 | ₩47,707 | ₩48,306 | ₩47,707 | ₩48,106 | +0.84% | 1.7만 |
|---|
| 2026.01.28 | ₩47,134 | ₩47,667 | ₩47,134 | ₩47,254 | +0.25% | 8.1천 |
|---|
| 2026.01.27 | ₩47,973 | ₩48,546 | ₩47,973 | ₩48,080 | +0.22% | 9.6천 |
|---|
| 2026.01.26 | ₩48,280 | ₩48,640 | ₩47,600 | ₩47,827 | -0.94% | 1.4만 |
|---|
| 2026.01.23 | ₩48,973 | ₩48,999 | ₩48,200 | ₩48,373 | -1.22% | 8.3천 |
|---|
| 2026.01.22 | ₩49,772 | ₩49,972 | ₩49,159 | ₩49,159 | -1.23% | 8.4천 |
|---|
| 2026.01.21 | ₩48,706 | ₩49,706 | ₩48,706 | ₩49,173 | +0.96% | 1.5만 |
|---|
| 2026.01.20 | ₩48,413 | ₩49,026 | ₩48,040 | ₩48,040 | -0.77% | 1.1만 |
|---|
| 2026.01.16 | ₩49,079 | ₩49,546 | ₩48,773 | ₩48,773 | -0.62% | 9.1천 |
|---|
| 2026.01.15 | ₩49,399 | ₩50,105 | ₩49,319 | ₩49,319 | -0.16% | 1.1만 |
|---|
| 2026.01.14 | ₩49,186 | ₩49,826 | ₩49,133 | ₩49,306 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩48,466 | ₩49,826 | ₩48,453 | ₩49,093 | +1.29% | 1만 |
|---|
| 2026.01.12 | ₩47,973 | ₩48,506 | ₩47,973 | ₩48,266 | +0.61% | 4.3천 |
|---|
| 2026.01.09 | ₩48,280 | ₩48,879 | ₩46,774 | ₩47,973 | -0.63% | 2.3만 |
|---|
| 2026.01.08 | ₩47,040 | ₩48,680 | ₩47,040 | ₩47,893 | +1.81% | 1.2만 |
|---|
| 2026.01.07 | ₩47,440 | ₩47,627 | ₩46,841 | ₩47,214 | -0.48% | 5.5천 |
|---|
| 2026.01.06 | ₩47,973 | ₩48,240 | ₩47,187 | ₩47,494 | -1.00% | 6.9천 |
|---|
| 2026.01.05 | ₩47,907 | ₩49,173 | ₩47,587 | ₩47,840 | -0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩48,626 | ₩48,626 | ₩47,587 | ₩47,587 | -2.14% | 5.4천 |
|---|
| 2025.12.31 | ₩48,586 | ₩48,640 | ₩48,240 | ₩48,240 | -0.71% | 5.1천 |
|---|
| 2025.12.30 | ₩49,199 | ₩49,199 | ₩48,173 | ₩48,240 | -1.95% | 6.8천 |
|---|
| 2025.12.29 | ₩48,706 | ₩49,306 | ₩48,706 | ₩48,919 | +0.44% | 7.8천 |
|---|
| 2025.12.26 | ₩49,719 | ₩49,839 | ₩48,426 | ₩49,346 | -0.75% | 4.1천 |
|---|
| 2025.12.24 | ₩50,225 | ₩50,225 | ₩49,652 | ₩49,652 | -1.14% | 3.1천 |
|---|
| 2025.12.23 | ₩50,359 | ₩50,359 | ₩49,146 | ₩49,519 | -1.67% | 9.2천 |
|---|
| 2025.12.22 | ₩50,638 | ₩50,958 | ₩49,919 | ₩49,919 | -1.42% | 6.6천 |
|---|
| 2025.12.19 | ₩50,638 | ₩51,118 | ₩50,119 | ₩50,452 | -0.37% | 2.1만 |
|---|
| 2025.12.18 | ₩51,065 | ₩51,171 | ₩49,932 | ₩50,452 | -1.20% | 3.2만 |
|---|
| 2025.12.17 | ₩50,305 | ₩50,692 | ₩49,266 | ₩50,412 | +0.21% | 2.4만 |
|---|
| 2025.12.16 | ₩50,772 | ₩50,905 | ₩50,332 | ₩50,332 | -0.87% | 9.4천 |
|---|
| 2025.12.15 | ₩49,679 | ₩51,251 | ₩49,679 | ₩50,265 | +1.18% | 1.4만 |
|---|
| 2025.12.12 | ₩47,973 | ₩49,826 | ₩47,973 | ₩48,973 | +2.08% | 1만 |
|---|
| 2025.12.11 | ₩47,640 | ₩48,866 | ₩47,507 | ₩48,040 | +0.84% | 8.6천 |
|---|
| 2025.12.10 | ₩45,375 | ₩48,706 | ₩45,375 | ₩47,187 | +3.99% | 1.6만 |
|---|
| 2025.12.09 | ₩45,721 | ₩45,881 | ₩45,281 | ₩45,521 | -0.44% | 6.8천 |
|---|
| 2025.12.08 | ₩45,308 | ₩45,308 | ₩44,922 | ₩44,922 | -0.85% | 5.4천 |
|---|
| 2025.12.05 | ₩45,241 | ₩45,708 | ₩44,642 | ₩44,855 | -0.85% | 1.5만 |
|---|
| 2025.12.04 | ₩44,815 | ₩45,974 | ₩44,815 | ₩45,308 | +1.10% | 1.3만 |
|---|
| 2025.12.03 | ₩43,536 | ₩44,455 | ₩43,442 | ₩44,149 | +1.41% | 7.4천 |
|---|
| 2025.12.02 | ₩44,149 | ₩44,149 | ₩42,883 | ₩42,883 | -2.87% | 9.1천 |
|---|
| 2025.12.01 | ₩43,896 | ₩44,668 | ₩43,176 | ₩43,362 | -1.21% | 2만 |
|---|
| 2025.11.28 | ₩44,349 | ₩44,349 | ₩43,642 | ₩43,642 | -1.59% | 2.3천 |
|---|
| 2025.11.26 | ₩42,643 | ₩43,576 | ₩42,643 | ₩43,469 | +1.94% | 9.6천 |
|---|
| 2025.11.25 | ₩44,162 | ₩44,162 | ₩42,963 | ₩42,963 | -2.72% | 3.5천 |
|---|
| 2025.11.24 | ₩41,977 | ₩42,510 | ₩41,977 | ₩42,150 | +0.41% | 2.9천 |
|---|
| 2025.11.21 | ₩40,844 | ₩42,643 | ₩40,844 | ₩42,576 | +4.24% | 1.1만 |
|---|
| 2025.11.20 | ₩40,671 | ₩40,897 | ₩40,671 | ₩40,897 | +0.56% | 4.6천 |
|---|
| 2025.11.19 | ₩39,778 | ₩40,218 | ₩39,778 | ₩39,844 | +0.17% | 6.6천 |
|---|
| 2025.11.18 | ₩39,458 | ₩39,458 | ₩39,058 | ₩39,058 | -1.01% | 5.1천 |
|---|
| 2025.11.17 | ₩40,444 | ₩40,617 | ₩39,591 | ₩39,591 | -2.11% | 9천 |
|---|
| 2025.11.14 | ₩41,097 | ₩41,097 | ₩40,697 | ₩40,697 | -0.97% | 3.3천 |
|---|
| 2025.11.13 | ₩40,311 | ₩41,190 | ₩40,311 | ₩41,150 | +2.08% | 5.4천 |
|---|
| 2025.11.12 | ₩39,991 | ₩40,471 | ₩39,578 | ₩39,858 | -0.33% | 9.7천 |
|---|
| 2025.11.11 | ₩39,778 | ₩40,537 | ₩39,511 | ₩39,511 | -0.67% | 5.5만 |
|---|
| 2025.11.10 | ₩39,511 | ₩39,831 | ₩39,351 | ₩39,351 | -0.40% | 3.1천 |
|---|
| 2025.11.07 | ₩39,698 | ₩39,698 | ₩39,511 | ₩39,511 | -0.47% | 2.2천 |
|---|
| 2025.11.06 | ₩39,804 | ₩39,804 | ₩38,965 | ₩39,445 | -0.90% | 5천 |
|---|
| 2025.11.05 | ₩38,698 | ₩39,458 | ₩38,698 | ₩39,405 | +1.83% | 4.9천 |
|---|
| 2025.11.04 | ₩39,551 | ₩39,551 | ₩38,672 | ₩38,672 | -2.22% | 5.5천 |
|---|
| 2025.11.03 | ₩38,912 | ₩39,591 | ₩36,420 | ₩39,151 | +0.62% | 2.6만 |
|---|
| 2025.10.31 | ₩39,045 | ₩39,858 | ₩39,045 | ₩39,218 | +0.44% | 6.8천 |
|---|
| 2025.10.30 | ₩39,951 | ₩40,098 | ₩39,338 | ₩39,365 | -1.47% | 6.5천 |
|---|
| 2025.10.29 | ₩40,377 | ₩40,377 | ₩38,805 | ₩39,311 | -2.64% | 7.4천 |
|---|
| 2025.10.28 | ₩41,457 | ₩41,457 | ₩40,644 | ₩40,657 | -1.93% | 5천 |
|---|
| 2025.10.27 | ₩41,723 | ₩42,363 | ₩41,030 | ₩41,177 | -1.31% | 1.3만 |
|---|
| 2025.10.24 | ₩42,496 | ₩42,576 | ₩41,817 | ₩42,030 | -1.10% | 7.5천 |
|---|
| 2025.10.23 | ₩42,483 | ₩42,483 | ₩41,643 | ₩41,643 | -1.98% | 3.7천 |
|---|
| 2025.10.22 | ₩42,190 | ₩43,376 | ₩42,190 | ₩42,949 | +1.80% | 5.5천 |
|---|
| 2025.10.21 | ₩41,177 | ₩42,643 | ₩40,657 | ₩41,977 | +1.94% | 6.2천 |
|---|
| 2025.10.20 | ₩39,351 | ₩40,098 | ₩39,351 | ₩40,098 | +1.90% | 9.5천 |
|---|
| 2025.10.17 | ₩37,579 | ₩38,618 | ₩37,419 | ₩37,872 | +0.78% | 4.8천 |
|---|
| 2025.10.16 | ₩40,111 | ₩40,111 | ₩37,579 | ₩37,579 | -6.31% | 7.2천 |
|---|
| 2025.10.15 | ₩40,391 | ₩40,391 | ₩40,111 | ₩40,111 | -0.69% | 2.4천 |
|---|
| 2025.10.14 | ₩39,018 | ₩40,604 | ₩38,992 | ₩39,791 | +1.98% | 4.6천 |
|---|
| 2025.10.13 | ₩38,858 | ₩39,365 | ₩38,858 | ₩39,365 | +1.30% | 4천 |
|---|
| 2025.10.10 | ₩39,791 | ₩39,791 | ₩38,405 | ₩38,405 | -3.48% | 5.3천 |
|---|