시장 데이터를 불러오는 중
전체 종목
Peoples Bancorp Inc. - Common Stock 과거 주가
Peoples Bancorp Inc. - Common Stock · PEBO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Peoples Bancorp Inc. - Common Stock · PEBO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,415 | ₩48,548 | ₩47,787 | ₩47,814 | -1.24% | 28.6만 |
| 2026.10.08 | ₩48,081 | ₩48,856 | ₩47,734 | ₩48,495 | +0.86% | 39만 |
| 2026.10.07 | ₩48,535 | ₩48,588 | ₩48,014 | ₩48,241 | -0.61% | 62만 |
| 2026.10.06 | ₩49,563 | ₩49,871 | ₩49,016 | ₩49,056 | -1.02% | 41.7만 |
| 2026.10.05 | ₩50,071 | ₩50,151 | ₩49,457 | ₩49,563 | -1.01% | 47.1만 |
| 2026.10.02 | ₩49,523 | ₩50,325 | ₩49,510 | ₩50,058 | +1.08% | 95.7만 |
| 2026.10.01 | ₩48,575 | ₩49,363 | ₩48,014 | ₩49,270 | +1.43% | 77.9만 |
| 2026.09.30 | ₩47,854 | ₩49,430 | ₩47,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,869 |
| +2.12% |
| 136.2만 |
| 2026.09.29 | ₩52,235 | ₩52,528 | ₩51,460 | ₩51,914 | -0.61% | 24.2만 |
|---|
| 2026.09.28 | ₩52,502 | ₩52,675 | ₩52,168 | ₩52,235 | -0.51% | 21.7만 |
|---|
| 2026.09.25 | ₩52,381 | ₩52,742 | ₩52,248 | ₩52,381 | 0.00% | 47.1만 |
|---|
| 2026.09.24 | ₩51,553 | ₩52,235 | ₩51,340 | ₩52,181 | +1.22% | 29.5만 |
|---|
| 2026.09.23 | ₩51,714 | ₩51,954 | ₩51,273 | ₩51,326 | -0.75% | 17.2만 |
|---|
| 2026.09.22 | ₩52,488 | ₩52,635 | ₩51,727 | ₩51,874 | -1.17% | 21.2만 |
|---|
| 2026.09.21 | ₩52,662 | ₩52,996 | ₩52,128 | ₩52,141 | -0.99% | 26.5만 |
|---|
| 2026.09.18 | ₩52,395 | ₩52,635 | ₩51,861 | ₩52,608 | +0.41% | 83.8만 |
|---|
| 2026.09.17 | ₩53,236 | ₩53,477 | ₩52,622 | ₩52,729 | -0.95% | 22.1만 |
|---|
| 2026.09.16 | ₩53,583 | ₩53,664 | ₩51,901 | ₩52,902 | -1.27% | 32.2만 |
|---|
| 2026.09.15 | ₩53,183 | ₩53,744 | ₩53,129 | ₩53,650 | +0.88% | 24만 |
|---|
| 2026.09.14 | ₩53,156 | ₩53,664 | ₩52,956 | ₩53,276 | +0.23% | 22.9만 |
|---|
| 2026.09.11 | ₩53,517 | ₩53,583 | ₩52,635 | ₩53,169 | -0.65% | 12.9만 |
|---|
| 2026.09.10 | ₩52,595 | ₩53,103 | ₩52,328 | ₩53,103 | +0.96% | 15.5만 |
|---|
| 2026.09.09 | ₩52,822 | ₩52,969 | ₩52,355 | ₩52,595 | -0.43% | 21만 |
|---|
| 2026.09.08 | ₩53,330 | ₩53,463 | ₩53,049 | ₩53,183 | -0.28% | 24.9만 |
|---|
| 2026.09.04 | ₩52,956 | ₩53,583 | ₩52,956 | ₩53,410 | +0.86% | 27.6만 |
|---|
| 2026.09.03 | ₩53,116 | ₩53,543 | ₩52,876 | ₩52,969 | -0.28% | 39만 |
|---|
| 2026.09.02 | ₩52,328 | ₩53,356 | ₩52,328 | ₩52,755 | +0.82% | 45만 |
|---|
| 2026.09.01 | ₩52,448 | ₩52,662 | ₩51,901 | ₩52,208 | -0.46% | 21.9만 |
|---|
| 2026.08.31 | ₩52,956 | ₩52,996 | ₩52,422 | ₩52,582 | -0.71% | 19.3만 |
|---|
| 2026.08.28 | ₩53,009 | ₩53,543 | ₩52,822 | ₩52,969 | -0.08% | 19.8만 |
|---|
| 2026.08.27 | ₩52,755 | ₩52,956 | ₩52,168 | ₩52,929 | +0.33% | 25.6만 |
|---|
| 2026.08.26 | ₩53,009 | ₩53,276 | ₩52,689 | ₩53,023 | +0.03% | 22.8만 |
|---|
| 2026.08.25 | ₩53,250 | ₩53,250 | ₩52,702 | ₩52,836 | -0.78% | 19.2만 |
|---|
| 2026.08.24 | ₩53,503 | ₩53,997 | ₩53,116 | ₩53,223 | -0.52% | 26.6만 |
|---|
| 2026.08.21 | ₩53,757 | ₩53,944 | ₩53,063 | ₩53,503 | -0.47% | 20.5만 |
|---|
| 2026.08.20 | ₩53,009 | ₩53,410 | ₩52,809 | ₩53,383 | +0.71% | 21.3만 |
|---|
| 2026.08.19 | ₩54,759 | ₩54,759 | ₩53,143 | ₩53,196 | -2.85% | 21.5만 |
|---|
| 2026.08.18 | ₩55,053 | ₩55,053 | ₩54,318 | ₩54,745 | -0.56% | 21.5만 |
|---|
| 2026.08.17 | ₩55,066 | ₩55,467 | ₩54,692 | ₩54,852 | -0.39% | 18.6만 |
|---|
| 2026.08.14 | ₩55,253 | ₩55,547 | ₩55,013 | ₩55,266 | +0.02% | 25.3만 |
|---|
| 2026.08.13 | ₩55,240 | ₩55,467 | ₩54,839 | ₩55,186 | -0.10% | 21.8만 |
|---|
| 2026.08.12 | ₩54,772 | ₩55,079 | ₩54,518 | ₩54,999 | +0.41% | 25만 |
|---|
| 2026.08.11 | ₩54,425 | ₩54,906 | ₩54,371 | ₩54,679 | +0.47% | 20.7만 |
|---|
| 2026.08.10 | ₩54,291 | ₩54,545 | ₩53,597 | ₩54,251 | -0.07% | 30.4만 |
|---|
| 2026.08.07 | ₩54,919 | ₩54,919 | ₩54,318 | ₩54,665 | -0.46% | 34.7만 |
|---|
| 2026.08.06 | ₩55,907 | ₩56,094 | ₩54,932 | ₩54,972 | -1.67% | 28.2만 |
|---|
| 2026.08.05 | ₩55,988 | ₩55,988 | ₩55,480 | ₩55,560 | -0.76% | 20.2만 |
|---|
| 2026.08.04 | ₩55,680 | ₩55,974 | ₩55,119 | ₩55,760 | +0.14% | 46만 |
|---|
| 2026.08.03 | ₩55,680 | ₩56,268 | ₩55,293 | ₩55,747 | +0.12% | 43.4만 |
|---|
| 2026.07.31 | ₩55,453 | ₩55,854 | ₩54,826 | ₩55,640 | +0.34% | 31.9만 |
|---|
| 2026.07.30 | ₩55,921 | ₩56,268 | ₩55,440 | ₩55,507 | -0.74% | 25.1만 |
|---|
| 2026.07.29 | ₩56,108 | ₩56,482 | ₩55,867 | ₩56,094 | -0.02% | 39만 |
|---|
| 2026.07.28 | ₩54,705 | ₩56,482 | ₩54,558 | ₩56,402 | +3.10% | 29.6만 |
|---|
| 2026.07.27 | ₩54,144 | ₩54,558 | ₩53,997 | ₩54,305 | +0.30% | 34.9만 |
|---|
| 2026.07.24 | ₩53,183 | ₩53,957 | ₩53,063 | ₩53,837 | +1.23% | 46만 |
|---|
| 2026.07.23 | ₩52,889 | ₩53,169 | ₩52,235 | ₩53,156 | +0.51% | 43.9만 |
|---|
| 2026.07.22 | ₩52,982 | ₩53,570 | ₩52,608 | ₩53,517 | +1.01% | 40.7만 |
|---|
| 2026.07.21 | ₩51,901 | ₩54,091 | ₩51,901 | ₩52,755 | +1.65% | 59.5만 |
|---|
| 2026.07.20 | ₩52,595 | ₩52,715 | ₩52,034 | ₩52,608 | +0.03% | 43.7만 |
|---|
| 2026.07.17 | ₩53,049 | ₩53,143 | ₩52,328 | ₩52,608 | -0.83% | 32.2만 |
|---|
| 2026.07.16 | ₩51,861 | ₩53,677 | ₩51,847 | ₩53,356 | +2.88% | 28.6만 |
|---|
| 2026.07.15 | ₩51,233 | ₩52,114 | ₩51,086 | ₩51,861 | +1.23% | 25.2만 |
|---|
| 2026.07.14 | ₩51,313 | ₩51,620 | ₩50,805 | ₩51,046 | -0.52% | 30.6만 |
|---|
| 2026.07.13 | ₩51,340 | ₩51,580 | ₩50,952 | ₩51,300 | -0.08% | 22.4만 |
|---|
| 2026.07.10 | ₩50,739 | ₩51,233 | ₩50,565 | ₩51,139 | +0.79% | 14.5만 |
|---|
| 2026.07.09 | ₩50,418 | ₩50,939 | ₩50,418 | ₩50,779 | +0.72% | 20.4만 |
|---|
| 2026.07.08 | ₩51,313 | ₩51,313 | ₩50,124 | ₩50,391 | -1.80% | 32.9만 |
|---|
| 2026.07.07 | ₩51,834 | ₩51,927 | ₩51,353 | ₩51,393 | -0.85% | 14.4만 |
|---|
| 2026.07.06 | ₩51,887 | ₩51,967 | ₩51,179 | ₩51,807 | -0.15% | 15.5만 |
|---|
| 2026.07.02 | ₩52,408 | ₩52,528 | ₩51,366 | ₩51,700 | -1.35% | 16.3만 |
|---|
| 2026.07.01 | ₩51,300 | ₩52,381 | ₩51,166 | ₩52,301 | +1.95% | 22.1만 |
|---|
| 2026.06.30 | ₩50,739 | ₩51,313 | ₩50,311 | ₩51,300 | +1.11% | 25.5만 |
|---|
| 2026.06.29 | ₩51,473 | ₩51,473 | ₩50,245 | ₩50,645 | -1.61% | 33.1만 |
|---|
| 2026.06.26 | ₩50,578 | ₩51,874 | ₩50,151 | ₩51,460 | +1.74% | 140.7만 |
|---|
| 2026.06.25 | ₩50,124 | ₩50,712 | ₩50,124 | ₩50,538 | +0.83% | 18.5만 |
|---|
| 2026.06.24 | ₩49,817 | ₩50,445 | ₩49,697 | ₩50,365 | +1.10% | 22.3만 |
|---|
| 2026.06.23 | ₩48,989 | ₩49,857 | ₩48,882 | ₩49,817 | +1.69% | 21만 |
|---|
| 2026.06.22 | ₩48,455 | ₩49,042 | ₩48,455 | ₩48,882 | +0.88% | 21.4만 |
|---|
| 2026.06.18 | ₩48,201 | ₩48,602 | ₩48,081 | ₩48,388 | +0.39% | 41.4만 |
|---|
| 2026.06.17 | ₩47,974 | ₩48,482 | ₩47,079 | ₩47,720 | -0.53% | 27.8만 |
|---|
| 2026.06.16 | ₩48,081 | ₩48,562 | ₩47,760 | ₩48,228 | +0.31% | 22.4만 |
|---|
| 2026.06.15 | ₩49,083 | ₩49,176 | ₩47,840 | ₩47,934 | -2.34% | 17.3만 |
|---|
| 2026.06.12 | ₩48,535 | ₩48,936 | ₩48,401 | ₩48,882 | +0.72% | 15.8만 |
|---|
| 2026.06.11 | ₩48,054 | ₩48,522 | ₩47,680 | ₩48,201 | +0.31% | 23.5만 |
|---|
| 2026.06.10 | ₩47,867 | ₩48,602 | ₩47,199 | ₩48,161 | +0.61% | 27.6만 |
|---|
| 2026.06.09 | ₩47,467 | ₩48,441 | ₩47,453 | ₩47,560 | +0.20% | 29.5만 |
|---|
| 2026.06.08 | ₩47,159 | ₩47,587 | ₩46,946 | ₩47,280 | +0.25% | 17.8만 |
|---|
| 2026.06.05 | ₩46,759 | ₩47,346 | ₩46,759 | ₩46,932 | +0.37% | 16.3만 |
|---|
| 2026.06.04 | ₩46,051 | ₩46,879 | ₩46,051 | ₩46,799 | +1.62% | 19.6만 |
|---|
| 2026.06.03 | ₩46,451 | ₩46,558 | ₩45,463 | ₩45,517 | -2.01% | 18.7만 |
|---|
| 2026.06.02 | ₩45,757 | ₩46,812 | ₩45,757 | ₩46,692 | +2.04% | 17.3만 |
|---|
| 2026.06.01 | ₩46,051 | ₩46,278 | ₩45,517 | ₩45,957 | -0.20% | 16.8만 |
|---|
| 2026.05.29 | ₩46,478 | ₩46,799 | ₩46,278 | ₩46,451 | -0.06% | 22.7만 |
|---|
| 2026.05.28 | ₩46,251 | ₩46,585 | ₩45,850 | ₩46,532 | +0.61% | 14.1만 |
|---|
| 2026.05.27 | ₩46,719 | ₩46,812 | ₩46,144 | ₩46,251 | -1.00% | 11.8만 |
|---|
| 2026.05.26 | ₩46,278 | ₩46,839 | ₩46,278 | ₩46,665 | +0.84% | 18.3만 |
|---|
| 2026.05.22 | ₩46,451 | ₩46,638 | ₩46,051 | ₩46,131 | -0.69% | 16.7만 |
|---|
| 2026.05.21 | ₩45,557 | ₩46,358 | ₩45,410 | ₩46,238 | +1.50% | 17.2만 |
|---|
| 2026.05.20 | ₩44,982 | ₩46,024 | ₩44,849 | ₩45,891 | +2.02% | 18.3만 |
|---|
| 2026.05.19 | ₩45,009 | ₩45,276 | ₩44,689 | ₩44,982 | -0.06% | 12.9만 |
|---|
| 2026.05.18 | ₩44,315 | ₩45,089 | ₩44,101 | ₩45,036 | +1.63% | 16.3만 |
|---|
| 2026.05.15 | ₩44,475 | ₩44,515 | ₩43,767 | ₩44,114 | -0.81% | 20.8만 |
|---|
| 2026.05.14 | ₩44,488 | ₩44,929 | ₩44,435 | ₩44,542 | +0.12% | 15.6만 |
|---|
| 2026.05.13 | ₩44,595 | ₩44,902 | ₩44,047 | ₩44,154 | -0.99% | 17.3만 |
|---|
| 2026.05.12 | ₩45,103 | ₩45,103 | ₩43,914 | ₩44,769 | -0.74% | 19.5만 |
|---|
| 2026.05.11 | ₩45,957 | ₩45,997 | ₩44,875 | ₩45,009 | -2.06% | 19만 |
|---|
| 2026.05.08 | ₩45,690 | ₩46,011 | ₩45,623 | ₩45,837 | +0.32% | 17.5만 |
|---|
| 2026.05.07 | ₩45,824 | ₩46,211 | ₩45,677 | ₩45,784 | -0.09% | 18.6만 |
|---|
| 2026.05.06 | ₩45,957 | ₩46,158 | ₩45,610 | ₩45,824 | -0.29% | 21.5만 |
|---|
| 2026.05.05 | ₩45,169 | ₩45,891 | ₩45,129 | ₩45,597 | +0.95% | 15.6만 |
|---|
| 2026.05.04 | ₩45,383 | ₩45,730 | ₩44,849 | ₩45,156 | -0.50% | 19만 |
|---|
| 2026.05.01 | ₩46,131 | ₩46,598 | ₩45,650 | ₩46,251 | +0.26% | 21.5만 |
|---|
| 2026.04.30 | ₩45,263 | ₩46,158 | ₩45,076 | ₩45,944 | +1.50% | 33.9만 |
|---|
| 2026.04.29 | ₩46,358 | ₩46,438 | ₩45,196 | ₩45,450 | -1.96% | 29.3만 |
|---|
| 2026.04.28 | ₩46,238 | ₩46,892 | ₩46,238 | ₩46,638 | +0.87% | 29.6만 |
|---|
| 2026.04.27 | ₩45,784 | ₩46,358 | ₩45,557 | ₩46,078 | +0.64% | 22.8만 |
|---|
| 2026.04.24 | ₩45,997 | ₩46,278 | ₩45,436 | ₩45,583 | -0.90% | 49.2만 |
|---|
| 2026.04.23 | ₩45,583 | ₩46,238 | ₩45,383 | ₩46,224 | +1.41% | 42.9만 |
|---|
| 2026.04.22 | ₩46,011 | ₩46,104 | ₩45,076 | ₩45,303 | -1.54% | 44.9만 |
|---|
| 2026.04.21 | ₩46,946 | ₩47,360 | ₩45,436 | ₩45,784 | -2.48% | 54.7만 |
|---|
| 2026.04.20 | ₩45,717 | ₩46,532 | ₩45,717 | ₩46,398 | +1.49% | 46만 |
|---|
| 2026.04.17 | ₩45,383 | ₩46,892 | ₩45,383 | ₩45,891 | +1.12% | 30.2만 |
|---|
| 2026.04.16 | ₩45,036 | ₩45,183 | ₩44,809 | ₩44,956 | -0.18% | 17.3만 |
|---|
| 2026.04.15 | ₩45,236 | ₩45,396 | ₩44,795 | ₩45,196 | -0.09% | 16.3만 |
|---|
| 2026.04.14 | ₩45,503 | ₩45,503 | ₩44,862 | ₩45,290 | -0.47% | 17.1만 |
|---|
| 2026.04.13 | ₩45,730 | ₩45,730 | ₩45,276 | ₩45,597 | -0.29% | 20만 |
|---|
| 2026.04.10 | ₩46,171 | ₩46,171 | ₩45,530 | ₩45,824 | -0.75% | 24.3만 |
|---|
| 2026.04.09 | ₩45,276 | ₩46,598 | ₩45,236 | ₩46,318 | +2.30% | 35.7만 |
|---|
| 2026.04.08 | ₩45,570 | ₩46,064 | ₩45,330 | ₩45,597 | +0.06% | 39.1만 |
|---|
| 2026.04.07 | ₩45,076 | ₩45,316 | ₩44,835 | ₩44,956 | -0.27% | 27.2만 |
|---|
| 2026.04.06 | ₩44,635 | ₩45,276 | ₩44,448 | ₩45,209 | +1.29% | 18.8만 |
|---|
| 2026.04.02 | ₩44,007 | ₩44,835 | ₩43,834 | ₩44,689 | +1.55% | 21.9만 |
|---|
| 2026.04.01 | ₩44,021 | ₩44,969 | ₩44,021 | ₩44,488 | +1.06% | 20.4만 |
|---|
| 2026.03.31 | ₩43,807 | ₩44,274 | ₩43,540 | ₩43,901 | +0.21% | 28만 |
|---|
| 2026.03.30 | ₩43,113 | ₩43,486 | ₩42,792 | ₩43,380 | +0.62% | 21.2만 |
|---|
| 2026.03.27 | ₩42,859 | ₩43,259 | ₩42,739 | ₩42,805 | -0.12% | 22.5만 |
|---|
| 2026.03.26 | ₩42,658 | ₩43,179 | ₩42,658 | ₩43,153 | +1.16% | 16.4만 |
|---|
| 2026.03.25 | ₩43,273 | ₩43,366 | ₩42,752 | ₩42,899 | -0.86% | 19만 |
|---|
| 2026.03.24 | ₩42,271 | ₩43,473 | ₩42,271 | ₩42,939 | +1.58% | 20.7만 |
|---|
| 2026.03.23 | ₩42,992 | ₩43,486 | ₩42,445 | ₩42,739 | -0.59% | 31.8만 |
|---|
| 2026.03.20 | ₩42,311 | ₩42,752 | ₩41,897 | ₩42,004 | -0.73% | 143.9만 |
|---|
| 2026.03.19 | ₩41,430 | ₩42,445 | ₩41,309 | ₩42,338 | +2.19% | 33.5만 |
|---|
| 2026.03.18 | ₩42,151 | ₩42,338 | ₩41,550 | ₩41,590 | -1.33% | 35.1만 |
|---|
| 2026.03.17 | ₩42,792 | ₩42,992 | ₩42,124 | ₩42,244 | -1.28% | 28만 |
|---|
| 2026.03.16 | ₩42,966 | ₩42,992 | ₩42,485 | ₩42,498 | -1.09% | 22.3만 |
|---|
| 2026.03.13 | ₩42,752 | ₩42,752 | ₩42,031 | ₩42,204 | -1.28% | 19.3만 |
|---|
| 2026.03.12 | ₩41,470 | ₩42,538 | ₩41,363 | ₩42,538 | +2.58% | 18.3만 |
|---|
| 2026.03.11 | ₩42,057 | ₩42,525 | ₩41,737 | ₩42,084 | +0.06% | 16.4만 |
|---|
| 2026.03.10 | ₩42,418 | ₩43,340 | ₩42,178 | ₩42,418 | 0.00% | 22.5만 |
|---|
| 2026.03.09 | ₩41,951 | ₩42,739 | ₩41,123 | ₩42,552 | +1.43% | 22.9만 |
|---|
| 2026.03.06 | ₩42,071 | ₩42,805 | ₩41,683 | ₩42,712 | +1.52% | 23만 |
|---|
| 2026.03.05 | ₩43,313 | ₩43,500 | ₩42,712 | ₩43,206 | -0.25% | 16.9만 |
|---|
| 2026.03.04 | ₩43,954 | ₩44,154 | ₩43,714 | ₩43,767 | -0.43% | 14.4만 |
|---|
| 2026.03.03 | ₩43,072 | ₩44,141 | ₩42,752 | ₩43,941 | +2.02% | 21.8만 |
|---|
| 2026.03.02 | ₩42,592 | ₩44,141 | ₩42,258 | ₩43,794 | +2.82% | 24.5만 |
|---|
| 2026.02.27 | ₩43,754 | ₩44,007 | ₩42,739 | ₩43,099 | -1.50% | 35.9만 |
|---|
| 2026.02.26 | ₩44,435 | ₩44,996 | ₩43,673 | ₩44,368 | -0.15% | 16.4만 |
|---|
| 2026.02.25 | ₩43,780 | ₩44,301 | ₩43,433 | ₩44,234 | +1.04% | 14.3만 |
|---|
| 2026.02.24 | ₩43,486 | ₩43,794 | ₩43,019 | ₩43,406 | -0.18% | 18.3만 |
|---|
| 2026.02.23 | ₩45,343 | ₩45,343 | ₩43,273 | ₩43,433 | -4.21% | 29만 |
|---|
| 2026.02.20 | ₩44,956 | ₩45,490 | ₩44,435 | ₩45,450 | +1.10% | 41만 |
|---|
| 2026.02.19 | ₩44,889 | ₩45,196 | ₩44,435 | ₩44,889 | 0.00% | 30.6만 |
|---|
| 2026.02.18 | ₩45,143 | ₩45,543 | ₩44,702 | ₩45,022 | -0.27% | 29만 |
|---|
| 2026.02.17 | ₩45,009 | ₩45,410 | ₩44,568 | ₩45,129 | +0.27% | 27.2만 |
|---|
| 2026.02.13 | ₩44,234 | ₩44,875 | ₩43,714 | ₩44,822 | +1.33% | 20.8만 |
|---|
| 2026.02.12 | ₩44,755 | ₩44,982 | ₩43,673 | ₩44,368 | -0.87% | 25.2만 |
|---|
| 2026.02.11 | ₩44,956 | ₩45,610 | ₩44,194 | ₩44,515 | -0.98% | 26.9만 |
|---|
| 2026.02.10 | ₩45,290 | ₩45,850 | ₩44,515 | ₩44,916 | -0.83% | 22.4만 |
|---|
| 2026.02.09 | ₩45,463 | ₩45,770 | ₩44,421 | ₩45,249 | -0.47% | 25.3만 |
|---|
| 2026.02.06 | ₩45,356 | ₩45,824 | ₩44,835 | ₩45,650 | +0.65% | 25.3만 |
|---|
| 2026.02.05 | ₩45,103 | ₩45,744 | ₩44,595 | ₩45,049 | -0.12% | 24.7만 |
|---|
| 2026.02.04 | ₩44,542 | ₩45,209 | ₩44,475 | ₩45,116 | +1.29% | 43.5만 |
|---|
| 2026.02.03 | ₩43,406 | ₩44,515 | ₩43,326 | ₩44,154 | +1.72% | 31.3만 |
|---|
| 2026.02.02 | ₩42,872 | ₩43,780 | ₩42,578 | ₩43,527 | +1.53% | 44만 |
|---|
| 2026.01.30 | ₩42,658 | ₩43,446 | ₩42,512 | ₩43,433 | +1.82% | 103.1만 |
|---|
| 2026.01.29 | ₩42,204 | ₩42,792 | ₩42,204 | ₩42,685 | +1.14% | 29.8만 |
|---|
| 2026.01.28 | ₩42,565 | ₩42,859 | ₩41,964 | ₩42,017 | -1.29% | 32.3만 |
|---|
| 2026.01.27 | ₩42,365 | ₩42,885 | ₩42,338 | ₩42,698 | +0.79% | 27.9만 |
|---|
| 2026.01.26 | ₩41,937 | ₩42,538 | ₩41,630 | ₩42,338 | +0.96% | 33만 |
|---|
| 2026.01.23 | ₩43,340 | ₩43,340 | ₩41,683 | ₩41,937 | -3.24% | 39만 |
|---|
| 2026.01.22 | ₩44,074 | ₩44,608 | ₩43,353 | ₩43,527 | -1.24% | 54.6만 |
|---|
| 2026.01.21 | ₩42,458 | ₩43,967 | ₩42,458 | ₩43,941 | +3.49% | 48.1만 |
|---|
| 2026.01.20 | ₩42,271 | ₩42,471 | ₩41,430 | ₩42,164 | -0.25% | 36.4만 |
|---|
| 2026.01.16 | ₩42,071 | ₩42,071 | ₩41,537 | ₩41,683 | -0.92% | 40.1만 |
|---|
| 2026.01.15 | ₩41,256 | ₩42,284 | ₩41,082 | ₩42,151 | +2.17% | 48만 |
|---|
| 2026.01.14 | ₩40,602 | ₩41,229 | ₩40,428 | ₩41,203 | +1.48% | 28.4만 |
|---|
| 2026.01.13 | ₩41,042 | ₩41,042 | ₩40,441 | ₩40,548 | -1.20% | 18.1만 |
|---|
| 2026.01.12 | ₩40,989 | ₩41,123 | ₩40,708 | ₩40,829 | -0.39% | 16.5만 |
|---|
| 2026.01.09 | ₩41,777 | ₩42,004 | ₩41,082 | ₩41,176 | -1.44% | 15만 |
|---|
| 2026.01.08 | ₩40,869 | ₩41,924 | ₩40,869 | ₩41,777 | +2.22% | 27만 |
|---|
| 2026.01.07 | ₩41,537 | ₩41,537 | ₩40,602 | ₩41,069 | -1.13% | 14.9만 |
|---|
| 2026.01.06 | ₩40,815 | ₩41,376 | ₩40,642 | ₩41,296 | +1.18% | 17.5만 |
|---|
| 2026.01.05 | ₩40,281 | ₩41,510 | ₩40,281 | ₩40,989 | +1.76% | 19만 |
|---|
| 2026.01.02 | ₩40,321 | ₩40,401 | ₩39,560 | ₩40,281 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩40,548 | ₩40,548 | ₩39,840 | ₩40,107 | -1.09% | 24.1만 |
|---|
| 2025.12.30 | ₩40,682 | ₩40,682 | ₩40,375 | ₩40,415 | -0.66% | 15.8만 |
|---|
| 2025.12.29 | ₩40,789 | ₩40,882 | ₩40,508 | ₩40,655 | -0.33% | 17.7만 |
|---|
| 2025.12.26 | ₩41,056 | ₩41,189 | ₩40,642 | ₩40,775 | -0.68% | 10만 |
|---|
| 2025.12.24 | ₩41,296 | ₩41,363 | ₩40,802 | ₩40,962 | -0.81% | 11.3만 |
|---|
| 2025.12.23 | ₩41,176 | ₩41,537 | ₩41,056 | ₩41,069 | -0.26% | 18.6만 |
|---|
| 2025.12.22 | ₩41,777 | ₩42,178 | ₩41,309 | ₩41,363 | -0.99% | 17만 |
|---|
| 2025.12.19 | ₩42,485 | ₩42,752 | ₩41,683 | ₩41,777 | -1.67% | 48.9만 |
|---|
| 2025.12.18 | ₩42,552 | ₩42,779 | ₩42,325 | ₩42,565 | +0.03% | 16.6만 |
|---|
| 2025.12.17 | ₩42,084 | ₩42,538 | ₩42,084 | ₩42,311 | +0.54% | 20.3만 |
|---|
| 2025.12.16 | ₩42,258 | ₩42,498 | ₩41,977 | ₩42,164 | -0.22% | 20.6만 |
|---|
| 2025.12.15 | ₩42,204 | ₩42,405 | ₩42,004 | ₩42,124 | -0.19% | 23.6만 |
|---|
| 2025.12.12 | ₩42,017 | ₩42,071 | ₩41,590 | ₩41,964 | -0.13% | 18.7만 |
|---|
| 2025.12.11 | ₩41,844 | ₩42,111 | ₩41,563 | ₩41,790 | -0.13% | 26.3만 |
|---|
| 2025.12.10 | ₩40,441 | ₩41,937 | ₩40,428 | ₩41,844 | +3.47% | 24.3만 |
|---|
| 2025.12.09 | ₩40,521 | ₩41,042 | ₩40,254 | ₩40,441 | -0.20% | 13.1만 |
|---|
| 2025.12.08 | ₩40,428 | ₩40,989 | ₩40,401 | ₩40,495 | +0.17% | 16.9만 |
|---|
| 2025.12.05 | ₩40,375 | ₩40,655 | ₩40,188 | ₩40,415 | +0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩40,415 | ₩40,869 | ₩40,415 | ₩40,535 | +0.30% | 10.2만 |
|---|
| 2025.12.03 | ₩39,800 | ₩40,735 | ₩39,747 | ₩40,602 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩40,027 | ₩40,161 | ₩39,707 | ₩39,800 | -0.57% | 11.9만 |
|---|
| 2025.12.01 | ₩39,306 | ₩40,041 | ₩39,306 | ₩39,867 | +1.43% | 11.8만 |
|---|
| 2025.11.28 | ₩39,894 | ₩39,907 | ₩39,400 | ₩39,573 | -0.80% | 6.7만 |
|---|
| 2025.11.26 | ₩39,961 | ₩40,001 | ₩39,627 | ₩39,787 | -0.43% | 11.4만 |
|---|
| 2025.11.25 | ₩39,066 | ₩40,228 | ₩39,066 | ₩39,987 | +2.36% | 16.9만 |
|---|
| 2025.11.24 | ₩39,199 | ₩39,199 | ₩38,759 | ₩38,852 | -0.89% | 16.5만 |
|---|
| 2025.11.21 | ₩38,198 | ₩39,627 | ₩38,064 | ₩39,279 | +2.83% | 17.2만 |
|---|
| 2025.11.20 | ₩38,371 | ₩38,705 | ₩37,864 | ₩38,077 | -0.77% | 14.8만 |
|---|
| 2025.11.19 | ₩37,810 | ₩38,144 | ₩37,703 | ₩38,024 | +0.57% | 15만 |
|---|
| 2025.11.18 | ₩37,971 | ₩38,238 | ₩37,730 | ₩37,810 | -0.42% | 15.2만 |
|---|
| 2025.11.17 | ₩38,839 | ₩38,999 | ₩37,824 | ₩37,971 | -2.24% | 20.2만 |
|---|
| 2025.11.14 | ₩38,465 | ₩38,839 | ₩38,077 | ₩38,812 | +0.90% | 19.3만 |
|---|
| 2025.11.13 | ₩39,239 | ₩39,613 | ₩38,425 | ₩38,572 | -1.70% | 26.6만 |
|---|
| 2025.11.12 | ₩38,972 | ₩39,600 | ₩38,892 | ₩39,440 | +1.20% | 22.1만 |
|---|
| 2025.11.11 | ₩38,692 | ₩39,159 | ₩38,545 | ₩38,879 | +0.48% | 10.8만 |
|---|
| 2025.11.10 | ₩38,799 | ₩39,039 | ₩38,264 | ₩38,692 | -0.28% | 20.9만 |
|---|
| 2025.11.07 | ₩38,051 | ₩38,665 | ₩37,930 | ₩38,665 | +1.61% | 13.9만 |
|---|
| 2025.11.06 | ₩38,331 | ₩38,411 | ₩37,997 | ₩38,064 | -0.70% | 14.3만 |
|---|
| 2025.11.05 | ₩37,944 | ₩38,652 | ₩37,917 | ₩38,545 | +1.58% | 17.4만 |
|---|
| 2025.11.04 | ₩37,864 | ₩38,104 | ₩37,410 | ₩37,944 | +0.21% | 18.8만 |
|---|
| 2025.11.03 | ₩38,224 | ₩38,518 | ₩37,623 | ₩38,518 | +0.77% | 14.2만 |
|---|
| 2025.10.31 | ₩38,144 | ₩38,545 | ₩37,930 | ₩38,198 | +0.14% | 14.8만 |
|---|
| 2025.10.30 | ₩38,278 | ₩39,012 | ₩38,278 | ₩38,505 | +0.59% | 14.8만 |
|---|
| 2025.10.29 | ₩39,319 | ₩39,707 | ₩38,077 | ₩38,385 | -2.38% | 21만 |
|---|
| 2025.10.28 | ₩39,333 | ₩39,814 | ₩39,119 | ₩39,533 | +0.51% | 12.9만 |
|---|
| 2025.10.27 | ₩40,401 | ₩40,401 | ₩39,453 | ₩39,480 | -2.28% | 19.2만 |
|---|
| 2025.10.24 | ₩39,199 | ₩40,375 | ₩39,186 | ₩40,214 | +2.59% | 24만 |
|---|
| 2025.10.23 | ₩39,466 | ₩39,840 | ₩38,732 | ₩38,812 | -1.66% | 21.6만 |
|---|
| 2025.10.22 | ₩39,119 | ₩40,201 | ₩39,026 | ₩39,587 | +1.19% | 27.7만 |
|---|
| 2025.10.21 | ₩38,585 | ₩39,213 | ₩38,051 | ₩38,892 | +0.80% | 15.7만 |
|---|
| 2025.10.20 | ₩37,730 | ₩38,398 | ₩37,503 | ₩38,331 | +1.59% | 23만 |
|---|
| 2025.10.17 | ₩37,303 | ₩37,810 | ₩37,036 | ₩37,597 | +0.79% | 25.4만 |
|---|
| 2025.10.16 | ₩38,812 | ₩38,999 | ₩36,715 | ₩36,955 | -4.78% | 20.4만 |
|---|
| 2025.10.15 | ₩39,827 | ₩39,907 | ₩38,839 | ₩38,999 | -2.08% | 14.5만 |
|---|
| 2025.10.14 | ₩38,732 | ₩40,054 | ₩38,732 | ₩39,707 | +2.52% | 22.4만 |
|---|
| 2025.10.13 | ₩38,852 | ₩38,959 | ₩38,304 | ₩38,932 | +0.21% | 12.6만 |
|---|
| 2025.10.10 | ₩39,867 | ₩40,228 | ₩38,211 | ₩38,251 | -4.05% | 22.7만 |
|---|