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 | ₩48,608 | ₩48,742 | ₩47,977 | ₩48,004 | -1.24% | 28.6만 |
| 2026.10.08 | ₩48,272 | ₩49,050 | ₩47,924 | ₩48,688 | +0.86% | 39만 |
| 2026.10.07 | ₩48,728 | ₩48,782 | ₩48,205 | ₩48,433 | -0.61% | 62만 |
| 2026.10.06 | ₩49,761 | ₩50,069 | ₩49,211 | ₩49,251 | -1.02% | 41.7만 |
| 2026.10.05 | ₩50,270 | ₩50,351 | ₩49,654 | ₩49,761 | -1.01% | 47.1만 |
| 2026.10.02 | ₩49,721 | ₩50,525 | ₩49,707 | ₩50,257 | +1.08% | 95.7만 |
| 2026.10.01 | ₩48,769 | ₩49,560 | ₩48,205 | ₩49,466 | +1.43% | 77.9만 |
| 2026.09.30 | ₩48,044 | ₩49,627 | ₩47,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,064 |
| +2.12% |
| 136.2만 |
| 2026.09.29 | ₩52,443 | ₩52,738 | ₩51,665 | ₩52,121 | -0.61% | 24.2만 |
|---|
| 2026.09.28 | ₩52,711 | ₩52,885 | ₩52,376 | ₩52,443 | -0.51% | 21.7만 |
|---|
| 2026.09.25 | ₩52,590 | ₩52,952 | ₩52,456 | ₩52,590 | 0.00% | 47.1만 |
|---|
| 2026.09.24 | ₩51,759 | ₩52,443 | ₩51,544 | ₩52,389 | +1.22% | 29.5만 |
|---|
| 2026.09.23 | ₩51,920 | ₩52,161 | ₩51,477 | ₩51,531 | -0.75% | 17.2만 |
|---|
| 2026.09.22 | ₩52,697 | ₩52,845 | ₩51,933 | ₩52,081 | -1.17% | 21.2만 |
|---|
| 2026.09.21 | ₩52,872 | ₩53,207 | ₩52,335 | ₩52,349 | -0.99% | 26.5만 |
|---|
| 2026.09.18 | ₩52,604 | ₩52,845 | ₩52,067 | ₩52,818 | +0.41% | 83.8만 |
|---|
| 2026.09.17 | ₩53,448 | ₩53,690 | ₩52,831 | ₩52,939 | -0.95% | 22.1만 |
|---|
| 2026.09.16 | ₩53,797 | ₩53,877 | ₩52,107 | ₩53,113 | -1.27% | 32.2만 |
|---|
| 2026.09.15 | ₩53,395 | ₩53,958 | ₩53,341 | ₩53,864 | +0.88% | 24만 |
|---|
| 2026.09.14 | ₩53,368 | ₩53,877 | ₩53,167 | ₩53,489 | +0.23% | 22.9만 |
|---|
| 2026.09.11 | ₩53,730 | ₩53,797 | ₩52,845 | ₩53,381 | -0.65% | 12.9만 |
|---|
| 2026.09.10 | ₩52,805 | ₩53,314 | ₩52,536 | ₩53,314 | +0.96% | 15.5만 |
|---|
| 2026.09.09 | ₩53,033 | ₩53,180 | ₩52,563 | ₩52,805 | -0.43% | 21만 |
|---|
| 2026.09.08 | ₩53,542 | ₩53,676 | ₩53,261 | ₩53,395 | -0.28% | 24.9만 |
|---|
| 2026.09.04 | ₩53,167 | ₩53,797 | ₩53,167 | ₩53,623 | +0.86% | 27.6만 |
|---|
| 2026.09.03 | ₩53,328 | ₩53,757 | ₩53,086 | ₩53,180 | -0.28% | 39만 |
|---|
| 2026.09.02 | ₩52,536 | ₩53,569 | ₩52,536 | ₩52,966 | +0.82% | 45만 |
|---|
| 2026.09.01 | ₩52,657 | ₩52,872 | ₩52,107 | ₩52,416 | -0.46% | 21.9만 |
|---|
| 2026.08.31 | ₩53,167 | ₩53,207 | ₩52,630 | ₩52,791 | -0.71% | 19.3만 |
|---|
| 2026.08.28 | ₩53,220 | ₩53,757 | ₩53,033 | ₩53,180 | -0.08% | 19.8만 |
|---|
| 2026.08.27 | ₩52,966 | ₩53,167 | ₩52,376 | ₩53,140 | +0.33% | 25.6만 |
|---|
| 2026.08.26 | ₩53,220 | ₩53,489 | ₩52,899 | ₩53,234 | +0.03% | 22.8만 |
|---|
| 2026.08.25 | ₩53,462 | ₩53,462 | ₩52,912 | ₩53,046 | -0.78% | 19.2만 |
|---|
| 2026.08.24 | ₩53,716 | ₩54,213 | ₩53,328 | ₩53,435 | -0.52% | 26.6만 |
|---|
| 2026.08.21 | ₩53,971 | ₩54,159 | ₩53,274 | ₩53,716 | -0.47% | 20.5만 |
|---|
| 2026.08.20 | ₩53,220 | ₩53,623 | ₩53,019 | ₩53,596 | +0.71% | 21.3만 |
|---|
| 2026.08.19 | ₩54,977 | ₩54,977 | ₩53,354 | ₩53,408 | -2.85% | 21.5만 |
|---|
| 2026.08.18 | ₩55,272 | ₩55,272 | ₩54,534 | ₩54,963 | -0.56% | 21.5만 |
|---|
| 2026.08.17 | ₩55,285 | ₩55,688 | ₩54,910 | ₩55,071 | -0.39% | 18.6만 |
|---|
| 2026.08.14 | ₩55,473 | ₩55,768 | ₩55,232 | ₩55,486 | +0.02% | 25.3만 |
|---|
| 2026.08.13 | ₩55,460 | ₩55,688 | ₩55,057 | ₩55,406 | -0.10% | 21.8만 |
|---|
| 2026.08.12 | ₩54,990 | ₩55,299 | ₩54,736 | ₩55,218 | +0.41% | 25만 |
|---|
| 2026.08.11 | ₩54,642 | ₩55,124 | ₩54,588 | ₩54,896 | +0.47% | 20.7만 |
|---|
| 2026.08.10 | ₩54,508 | ₩54,762 | ₩53,810 | ₩54,467 | -0.07% | 30.4만 |
|---|
| 2026.08.07 | ₩55,138 | ₩55,138 | ₩54,534 | ₩54,883 | -0.46% | 34.7만 |
|---|
| 2026.08.06 | ₩56,130 | ₩56,318 | ₩55,151 | ₩55,191 | -1.67% | 28.2만 |
|---|
| 2026.08.05 | ₩56,211 | ₩56,211 | ₩55,701 | ₩55,781 | -0.76% | 20.2만 |
|---|
| 2026.08.04 | ₩55,902 | ₩56,197 | ₩55,339 | ₩55,983 | +0.14% | 46만 |
|---|
| 2026.08.03 | ₩55,902 | ₩56,492 | ₩55,513 | ₩55,969 | +0.12% | 43.4만 |
|---|
| 2026.07.31 | ₩55,674 | ₩56,076 | ₩55,044 | ₩55,862 | +0.34% | 31.9만 |
|---|
| 2026.07.30 | ₩56,143 | ₩56,492 | ₩55,661 | ₩55,728 | -0.74% | 25.1만 |
|---|
| 2026.07.29 | ₩56,331 | ₩56,707 | ₩56,090 | ₩56,318 | -0.02% | 39만 |
|---|
| 2026.07.28 | ₩54,923 | ₩56,707 | ₩54,776 | ₩56,626 | +3.10% | 29.6만 |
|---|
| 2026.07.27 | ₩54,360 | ₩54,776 | ₩54,213 | ₩54,521 | +0.30% | 34.9만 |
|---|
| 2026.07.24 | ₩53,395 | ₩54,172 | ₩53,274 | ₩54,052 | +1.23% | 46만 |
|---|
| 2026.07.23 | ₩53,100 | ₩53,381 | ₩52,443 | ₩53,368 | +0.51% | 43.9만 |
|---|
| 2026.07.22 | ₩53,194 | ₩53,783 | ₩52,818 | ₩53,730 | +1.01% | 40.7만 |
|---|
| 2026.07.21 | ₩52,107 | ₩54,306 | ₩52,107 | ₩52,966 | +1.65% | 59.5만 |
|---|
| 2026.07.20 | ₩52,805 | ₩52,925 | ₩52,241 | ₩52,818 | +0.03% | 43.7만 |
|---|
| 2026.07.17 | ₩53,261 | ₩53,354 | ₩52,536 | ₩52,818 | -0.83% | 32.2만 |
|---|
| 2026.07.16 | ₩52,067 | ₩53,891 | ₩52,054 | ₩53,569 | +2.88% | 28.6만 |
|---|
| 2026.07.15 | ₩51,437 | ₩52,322 | ₩51,289 | ₩52,067 | +1.23% | 25.2만 |
|---|
| 2026.07.14 | ₩51,517 | ₩51,826 | ₩51,008 | ₩51,249 | -0.52% | 30.6만 |
|---|
| 2026.07.13 | ₩51,544 | ₩51,786 | ₩51,155 | ₩51,504 | -0.08% | 22.4만 |
|---|
| 2026.07.10 | ₩50,941 | ₩51,437 | ₩50,766 | ₩51,343 | +0.79% | 14.5만 |
|---|
| 2026.07.09 | ₩50,619 | ₩51,142 | ₩50,619 | ₩50,981 | +0.72% | 20.4만 |
|---|
| 2026.07.08 | ₩51,517 | ₩51,517 | ₩50,324 | ₩50,592 | -1.80% | 32.9만 |
|---|
| 2026.07.07 | ₩52,040 | ₩52,134 | ₩51,558 | ₩51,598 | -0.85% | 14.4만 |
|---|
| 2026.07.06 | ₩52,094 | ₩52,174 | ₩51,383 | ₩52,014 | -0.15% | 15.5만 |
|---|
| 2026.07.02 | ₩52,617 | ₩52,738 | ₩51,571 | ₩51,906 | -1.35% | 16.3만 |
|---|
| 2026.07.01 | ₩51,504 | ₩52,590 | ₩51,370 | ₩52,510 | +1.95% | 22.1만 |
|---|
| 2026.06.30 | ₩50,941 | ₩51,517 | ₩50,512 | ₩51,504 | +1.11% | 25.5만 |
|---|
| 2026.06.29 | ₩51,678 | ₩51,678 | ₩50,445 | ₩50,847 | -1.61% | 33.1만 |
|---|
| 2026.06.26 | ₩50,780 | ₩52,081 | ₩50,351 | ₩51,665 | +1.74% | 140.7만 |
|---|
| 2026.06.25 | ₩50,324 | ₩50,914 | ₩50,324 | ₩50,740 | +0.83% | 18.5만 |
|---|
| 2026.06.24 | ₩50,016 | ₩50,646 | ₩49,895 | ₩50,565 | +1.10% | 22.3만 |
|---|
| 2026.06.23 | ₩49,184 | ₩50,056 | ₩49,077 | ₩50,016 | +1.69% | 21만 |
|---|
| 2026.06.22 | ₩48,648 | ₩49,238 | ₩48,648 | ₩49,077 | +0.88% | 21.4만 |
|---|
| 2026.06.18 | ₩48,393 | ₩48,795 | ₩48,272 | ₩48,581 | +0.39% | 41.4만 |
|---|
| 2026.06.17 | ₩48,165 | ₩48,675 | ₩47,267 | ₩47,910 | -0.53% | 27.8만 |
|---|
| 2026.06.16 | ₩48,272 | ₩48,755 | ₩47,951 | ₩48,420 | +0.31% | 22.4만 |
|---|
| 2026.06.15 | ₩49,278 | ₩49,372 | ₩48,031 | ₩48,125 | -2.34% | 17.3만 |
|---|
| 2026.06.12 | ₩48,728 | ₩49,131 | ₩48,594 | ₩49,077 | +0.72% | 15.8만 |
|---|
| 2026.06.11 | ₩48,246 | ₩48,715 | ₩47,870 | ₩48,393 | +0.31% | 23.5만 |
|---|
| 2026.06.10 | ₩48,058 | ₩48,795 | ₩47,387 | ₩48,353 | +0.61% | 27.6만 |
|---|
| 2026.06.09 | ₩47,656 | ₩48,634 | ₩47,642 | ₩47,749 | +0.20% | 29.5만 |
|---|
| 2026.06.08 | ₩47,347 | ₩47,776 | ₩47,133 | ₩47,468 | +0.25% | 17.8만 |
|---|
| 2026.06.05 | ₩46,945 | ₩47,535 | ₩46,945 | ₩47,119 | +0.37% | 16.3만 |
|---|
| 2026.06.04 | ₩46,234 | ₩47,066 | ₩46,234 | ₩46,985 | +1.62% | 19.6만 |
|---|
| 2026.06.03 | ₩46,637 | ₩46,744 | ₩45,644 | ₩45,698 | -2.01% | 18.7만 |
|---|
| 2026.06.02 | ₩45,939 | ₩46,999 | ₩45,939 | ₩46,878 | +2.04% | 17.3만 |
|---|
| 2026.06.01 | ₩46,234 | ₩46,462 | ₩45,698 | ₩46,140 | -0.20% | 16.8만 |
|---|
| 2026.05.29 | ₩46,663 | ₩46,985 | ₩46,462 | ₩46,637 | -0.06% | 22.7만 |
|---|
| 2026.05.28 | ₩46,435 | ₩46,771 | ₩46,033 | ₩46,717 | +0.61% | 14.1만 |
|---|
| 2026.05.27 | ₩46,905 | ₩46,999 | ₩46,328 | ₩46,435 | -1.00% | 11.8만 |
|---|
| 2026.05.26 | ₩46,462 | ₩47,025 | ₩46,462 | ₩46,851 | +0.84% | 18.3만 |
|---|
| 2026.05.22 | ₩46,637 | ₩46,824 | ₩46,234 | ₩46,315 | -0.69% | 16.7만 |
|---|
| 2026.05.21 | ₩45,738 | ₩46,543 | ₩45,591 | ₩46,422 | +1.50% | 17.2만 |
|---|
| 2026.05.20 | ₩45,162 | ₩46,207 | ₩45,027 | ₩46,073 | +2.02% | 18.3만 |
|---|
| 2026.05.19 | ₩45,188 | ₩45,457 | ₩44,867 | ₩45,162 | -0.06% | 12.9만 |
|---|
| 2026.05.18 | ₩44,491 | ₩45,269 | ₩44,277 | ₩45,215 | +1.63% | 16.3만 |
|---|
| 2026.05.15 | ₩44,652 | ₩44,692 | ₩43,941 | ₩44,290 | -0.81% | 20.8만 |
|---|
| 2026.05.14 | ₩44,665 | ₩45,108 | ₩44,612 | ₩44,719 | +0.12% | 15.6만 |
|---|
| 2026.05.13 | ₩44,773 | ₩45,081 | ₩44,223 | ₩44,330 | -0.99% | 17.3만 |
|---|
| 2026.05.12 | ₩45,282 | ₩45,282 | ₩44,089 | ₩44,947 | -0.74% | 19.5만 |
|---|
| 2026.05.11 | ₩46,140 | ₩46,181 | ₩45,054 | ₩45,188 | -2.06% | 19만 |
|---|
| 2026.05.08 | ₩45,872 | ₩46,194 | ₩45,805 | ₩46,020 | +0.32% | 17.5만 |
|---|
| 2026.05.07 | ₩46,006 | ₩46,395 | ₩45,859 | ₩45,966 | -0.09% | 18.6만 |
|---|
| 2026.05.06 | ₩46,140 | ₩46,342 | ₩45,792 | ₩46,006 | -0.29% | 21.5만 |
|---|
| 2026.05.05 | ₩45,349 | ₩46,073 | ₩45,309 | ₩45,778 | +0.95% | 15.6만 |
|---|
| 2026.05.04 | ₩45,564 | ₩45,912 | ₩45,027 | ₩45,336 | -0.50% | 19만 |
|---|
| 2026.05.01 | ₩46,315 | ₩46,784 | ₩45,832 | ₩46,435 | +0.26% | 21.5만 |
|---|
| 2026.04.30 | ₩45,443 | ₩46,342 | ₩45,255 | ₩46,127 | +1.50% | 33.9만 |
|---|
| 2026.04.29 | ₩46,543 | ₩46,623 | ₩45,376 | ₩45,631 | -1.96% | 29.3만 |
|---|
| 2026.04.28 | ₩46,422 | ₩47,079 | ₩46,422 | ₩46,824 | +0.87% | 29.6만 |
|---|
| 2026.04.27 | ₩45,966 | ₩46,543 | ₩45,738 | ₩46,261 | +0.64% | 22.8만 |
|---|
| 2026.04.24 | ₩46,181 | ₩46,462 | ₩45,617 | ₩45,765 | -0.90% | 49.2만 |
|---|
| 2026.04.23 | ₩45,765 | ₩46,422 | ₩45,564 | ₩46,409 | +1.41% | 42.9만 |
|---|
| 2026.04.22 | ₩46,194 | ₩46,288 | ₩45,255 | ₩45,483 | -1.54% | 44.9만 |
|---|
| 2026.04.21 | ₩47,133 | ₩47,548 | ₩45,617 | ₩45,966 | -2.48% | 54.7만 |
|---|
| 2026.04.20 | ₩45,899 | ₩46,717 | ₩45,899 | ₩46,583 | +1.49% | 46만 |
|---|
| 2026.04.17 | ₩45,564 | ₩47,079 | ₩45,564 | ₩46,073 | +1.12% | 30.2만 |
|---|
| 2026.04.16 | ₩45,215 | ₩45,363 | ₩44,987 | ₩45,135 | -0.18% | 17.3만 |
|---|
| 2026.04.15 | ₩45,416 | ₩45,577 | ₩44,974 | ₩45,376 | -0.09% | 16.3만 |
|---|
| 2026.04.14 | ₩45,684 | ₩45,684 | ₩45,041 | ₩45,470 | -0.47% | 17.1만 |
|---|
| 2026.04.13 | ₩45,912 | ₩45,912 | ₩45,457 | ₩45,778 | -0.29% | 20만 |
|---|
| 2026.04.10 | ₩46,355 | ₩46,355 | ₩45,711 | ₩46,006 | -0.75% | 24.3만 |
|---|
| 2026.04.09 | ₩45,457 | ₩46,784 | ₩45,416 | ₩46,502 | +2.30% | 35.7만 |
|---|
| 2026.04.08 | ₩45,752 | ₩46,248 | ₩45,510 | ₩45,778 | +0.06% | 39.1만 |
|---|
| 2026.04.07 | ₩45,255 | ₩45,497 | ₩45,014 | ₩45,135 | -0.27% | 27.2만 |
|---|
| 2026.04.06 | ₩44,813 | ₩45,457 | ₩44,625 | ₩45,389 | +1.29% | 18.8만 |
|---|
| 2026.04.02 | ₩44,183 | ₩45,014 | ₩44,008 | ₩44,867 | +1.55% | 21.9만 |
|---|
| 2026.04.01 | ₩44,196 | ₩45,148 | ₩44,196 | ₩44,665 | +1.06% | 20.4만 |
|---|
| 2026.03.31 | ₩43,982 | ₩44,451 | ₩43,713 | ₩44,075 | +0.21% | 28만 |
|---|
| 2026.03.30 | ₩43,284 | ₩43,660 | ₩42,962 | ₩43,552 | +0.62% | 21.2만 |
|---|
| 2026.03.27 | ₩43,029 | ₩43,432 | ₩42,909 | ₩42,976 | -0.12% | 22.5만 |
|---|
| 2026.03.26 | ₩42,828 | ₩43,351 | ₩42,828 | ₩43,324 | +1.16% | 16.4만 |
|---|
| 2026.03.25 | ₩43,445 | ₩43,539 | ₩42,922 | ₩43,070 | -0.86% | 19만 |
|---|
| 2026.03.24 | ₩42,439 | ₩43,646 | ₩42,439 | ₩43,110 | +1.58% | 20.7만 |
|---|
| 2026.03.23 | ₩43,164 | ₩43,660 | ₩42,614 | ₩42,909 | -0.59% | 31.8만 |
|---|
| 2026.03.20 | ₩42,480 | ₩42,922 | ₩42,064 | ₩42,171 | -0.73% | 143.9만 |
|---|
| 2026.03.19 | ₩41,595 | ₩42,614 | ₩41,474 | ₩42,507 | +2.19% | 33.5만 |
|---|
| 2026.03.18 | ₩42,319 | ₩42,507 | ₩41,715 | ₩41,756 | -1.33% | 35.1만 |
|---|
| 2026.03.17 | ₩42,962 | ₩43,164 | ₩42,292 | ₩42,413 | -1.28% | 28만 |
|---|
| 2026.03.16 | ₩43,137 | ₩43,164 | ₩42,654 | ₩42,667 | -1.09% | 22.3만 |
|---|
| 2026.03.13 | ₩42,922 | ₩42,922 | ₩42,198 | ₩42,372 | -1.28% | 19.3만 |
|---|
| 2026.03.12 | ₩41,635 | ₩42,708 | ₩41,528 | ₩42,708 | +2.58% | 18.3만 |
|---|
| 2026.03.11 | ₩42,225 | ₩42,694 | ₩41,903 | ₩42,252 | +0.06% | 16.4만 |
|---|
| 2026.03.10 | ₩42,587 | ₩43,512 | ₩42,346 | ₩42,587 | 0.00% | 22.5만 |
|---|
| 2026.03.09 | ₩42,118 | ₩42,909 | ₩41,286 | ₩42,721 | +1.43% | 22.9만 |
|---|
| 2026.03.06 | ₩42,238 | ₩42,976 | ₩41,849 | ₩42,882 | +1.52% | 23만 |
|---|
| 2026.03.05 | ₩43,485 | ₩43,673 | ₩42,882 | ₩43,378 | -0.25% | 16.9만 |
|---|
| 2026.03.04 | ₩44,129 | ₩44,330 | ₩43,888 | ₩43,941 | -0.43% | 14.4만 |
|---|
| 2026.03.03 | ₩43,244 | ₩44,317 | ₩42,922 | ₩44,116 | +2.02% | 21.8만 |
|---|
| 2026.03.02 | ₩42,761 | ₩44,317 | ₩42,426 | ₩43,968 | +2.82% | 24.5만 |
|---|
| 2026.02.27 | ₩43,928 | ₩44,183 | ₩42,909 | ₩43,271 | -1.50% | 35.9만 |
|---|
| 2026.02.26 | ₩44,612 | ₩45,175 | ₩43,847 | ₩44,545 | -0.15% | 16.4만 |
|---|
| 2026.02.25 | ₩43,955 | ₩44,478 | ₩43,606 | ₩44,411 | +1.04% | 14.3만 |
|---|
| 2026.02.24 | ₩43,660 | ₩43,968 | ₩43,190 | ₩43,579 | -0.18% | 18.3만 |
|---|
| 2026.02.23 | ₩45,524 | ₩45,524 | ₩43,445 | ₩43,606 | -4.21% | 29만 |
|---|
| 2026.02.20 | ₩45,135 | ₩45,671 | ₩44,612 | ₩45,631 | +1.10% | 41만 |
|---|
| 2026.02.19 | ₩45,068 | ₩45,376 | ₩44,612 | ₩45,068 | 0.00% | 30.6만 |
|---|
| 2026.02.18 | ₩45,322 | ₩45,725 | ₩44,880 | ₩45,202 | -0.27% | 29만 |
|---|
| 2026.02.17 | ₩45,188 | ₩45,591 | ₩44,746 | ₩45,309 | +0.27% | 27.2만 |
|---|
| 2026.02.13 | ₩44,411 | ₩45,054 | ₩43,888 | ₩45,001 | +1.33% | 20.8만 |
|---|
| 2026.02.12 | ₩44,934 | ₩45,162 | ₩43,847 | ₩44,545 | -0.87% | 25.2만 |
|---|
| 2026.02.11 | ₩45,135 | ₩45,792 | ₩44,370 | ₩44,692 | -0.98% | 26.9만 |
|---|
| 2026.02.10 | ₩45,470 | ₩46,033 | ₩44,692 | ₩45,094 | -0.83% | 22.4만 |
|---|
| 2026.02.09 | ₩45,644 | ₩45,953 | ₩44,598 | ₩45,430 | -0.47% | 25.3만 |
|---|
| 2026.02.06 | ₩45,537 | ₩46,006 | ₩45,014 | ₩45,832 | +0.65% | 25.3만 |
|---|
| 2026.02.05 | ₩45,282 | ₩45,926 | ₩44,773 | ₩45,229 | -0.12% | 24.7만 |
|---|
| 2026.02.04 | ₩44,719 | ₩45,389 | ₩44,652 | ₩45,296 | +1.29% | 43.5만 |
|---|
| 2026.02.03 | ₩43,579 | ₩44,692 | ₩43,499 | ₩44,330 | +1.72% | 31.3만 |
|---|
| 2026.02.02 | ₩43,043 | ₩43,955 | ₩42,748 | ₩43,700 | +1.53% | 44만 |
|---|
| 2026.01.30 | ₩42,828 | ₩43,619 | ₩42,681 | ₩43,606 | +1.82% | 103.1만 |
|---|
| 2026.01.29 | ₩42,372 | ₩42,962 | ₩42,372 | ₩42,855 | +1.14% | 29.8만 |
|---|
| 2026.01.28 | ₩42,734 | ₩43,029 | ₩42,131 | ₩42,185 | -1.29% | 32.3만 |
|---|
| 2026.01.27 | ₩42,533 | ₩43,056 | ₩42,507 | ₩42,869 | +0.79% | 27.9만 |
|---|
| 2026.01.26 | ₩42,104 | ₩42,708 | ₩41,796 | ₩42,507 | +0.96% | 33만 |
|---|
| 2026.01.23 | ₩43,512 | ₩43,512 | ₩41,849 | ₩42,104 | -3.24% | 39만 |
|---|
| 2026.01.22 | ₩44,250 | ₩44,786 | ₩43,526 | ₩43,700 | -1.24% | 54.6만 |
|---|
| 2026.01.21 | ₩42,627 | ₩44,142 | ₩42,627 | ₩44,116 | +3.49% | 48.1만 |
|---|
| 2026.01.20 | ₩42,439 | ₩42,641 | ₩41,595 | ₩42,332 | -0.25% | 36.4만 |
|---|
| 2026.01.16 | ₩42,238 | ₩42,238 | ₩41,702 | ₩41,849 | -0.92% | 40.1만 |
|---|
| 2026.01.15 | ₩41,420 | ₩42,453 | ₩41,246 | ₩42,319 | +2.17% | 48만 |
|---|
| 2026.01.14 | ₩40,763 | ₩41,394 | ₩40,589 | ₩41,367 | +1.48% | 28.4만 |
|---|
| 2026.01.13 | ₩41,206 | ₩41,206 | ₩40,602 | ₩40,710 | -1.20% | 18.1만 |
|---|
| 2026.01.12 | ₩41,152 | ₩41,286 | ₩40,871 | ₩40,991 | -0.39% | 16.5만 |
|---|
| 2026.01.09 | ₩41,943 | ₩42,171 | ₩41,246 | ₩41,340 | -1.44% | 15만 |
|---|
| 2026.01.08 | ₩41,032 | ₩42,091 | ₩41,032 | ₩41,943 | +2.22% | 27만 |
|---|
| 2026.01.07 | ₩41,702 | ₩41,702 | ₩40,763 | ₩41,233 | -1.13% | 14.9만 |
|---|
| 2026.01.06 | ₩40,978 | ₩41,541 | ₩40,804 | ₩41,461 | +1.18% | 17.5만 |
|---|
| 2026.01.05 | ₩40,442 | ₩41,675 | ₩40,442 | ₩41,152 | +1.76% | 19만 |
|---|
| 2026.01.02 | ₩40,482 | ₩40,562 | ₩39,717 | ₩40,442 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩40,710 | ₩40,710 | ₩39,999 | ₩40,267 | -1.09% | 24.1만 |
|---|
| 2025.12.30 | ₩40,844 | ₩40,844 | ₩40,535 | ₩40,576 | -0.66% | 15.8만 |
|---|
| 2025.12.29 | ₩40,951 | ₩41,045 | ₩40,669 | ₩40,817 | -0.33% | 17.7만 |
|---|
| 2025.12.26 | ₩41,219 | ₩41,353 | ₩40,804 | ₩40,938 | -0.68% | 10만 |
|---|
| 2025.12.24 | ₩41,461 | ₩41,528 | ₩40,964 | ₩41,125 | -0.81% | 11.3만 |
|---|
| 2025.12.23 | ₩41,340 | ₩41,702 | ₩41,219 | ₩41,233 | -0.26% | 18.6만 |
|---|
| 2025.12.22 | ₩41,943 | ₩42,346 | ₩41,474 | ₩41,528 | -0.99% | 17만 |
|---|
| 2025.12.19 | ₩42,654 | ₩42,922 | ₩41,849 | ₩41,943 | -1.67% | 48.9만 |
|---|
| 2025.12.18 | ₩42,721 | ₩42,949 | ₩42,493 | ₩42,734 | +0.03% | 16.6만 |
|---|
| 2025.12.17 | ₩42,252 | ₩42,708 | ₩42,252 | ₩42,480 | +0.54% | 20.3만 |
|---|
| 2025.12.16 | ₩42,426 | ₩42,667 | ₩42,144 | ₩42,332 | -0.22% | 20.6만 |
|---|
| 2025.12.15 | ₩42,372 | ₩42,574 | ₩42,171 | ₩42,292 | -0.19% | 23.6만 |
|---|
| 2025.12.12 | ₩42,185 | ₩42,238 | ₩41,756 | ₩42,131 | -0.13% | 18.7만 |
|---|
| 2025.12.11 | ₩42,010 | ₩42,279 | ₩41,729 | ₩41,957 | -0.13% | 26.3만 |
|---|
| 2025.12.10 | ₩40,602 | ₩42,104 | ₩40,589 | ₩42,010 | +3.47% | 24.3만 |
|---|
| 2025.12.09 | ₩40,683 | ₩41,206 | ₩40,415 | ₩40,602 | -0.20% | 13.1만 |
|---|
| 2025.12.08 | ₩40,589 | ₩41,152 | ₩40,562 | ₩40,656 | +0.17% | 16.9만 |
|---|
| 2025.12.05 | ₩40,535 | ₩40,817 | ₩40,348 | ₩40,576 | +0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩40,576 | ₩41,032 | ₩40,576 | ₩40,696 | +0.30% | 10.2만 |
|---|
| 2025.12.03 | ₩39,959 | ₩40,897 | ₩39,905 | ₩40,763 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩40,187 | ₩40,321 | ₩39,865 | ₩39,959 | -0.57% | 11.9만 |
|---|
| 2025.12.01 | ₩39,463 | ₩40,200 | ₩39,463 | ₩40,026 | +1.43% | 11.8만 |
|---|
| 2025.11.28 | ₩40,053 | ₩40,066 | ₩39,557 | ₩39,731 | -0.80% | 6.7만 |
|---|
| 2025.11.26 | ₩40,120 | ₩40,160 | ₩39,785 | ₩39,945 | -0.43% | 11.4만 |
|---|
| 2025.11.25 | ₩39,221 | ₩40,388 | ₩39,221 | ₩40,147 | +2.36% | 16.9만 |
|---|
| 2025.11.24 | ₩39,355 | ₩39,355 | ₩38,913 | ₩39,007 | -0.89% | 16.5만 |
|---|
| 2025.11.21 | ₩38,350 | ₩39,785 | ₩38,216 | ₩39,436 | +2.83% | 17.2만 |
|---|
| 2025.11.20 | ₩38,524 | ₩38,859 | ₩38,015 | ₩38,229 | -0.77% | 14.8만 |
|---|
| 2025.11.19 | ₩37,961 | ₩38,296 | ₩37,854 | ₩38,175 | +0.57% | 15만 |
|---|
| 2025.11.18 | ₩38,122 | ₩38,390 | ₩37,880 | ₩37,961 | -0.42% | 15.2만 |
|---|
| 2025.11.17 | ₩38,993 | ₩39,154 | ₩37,974 | ₩38,122 | -2.24% | 20.2만 |
|---|
| 2025.11.14 | ₩38,618 | ₩38,993 | ₩38,229 | ₩38,967 | +0.90% | 19.3만 |
|---|
| 2025.11.13 | ₩39,396 | ₩39,771 | ₩38,578 | ₩38,725 | -1.70% | 26.6만 |
|---|
| 2025.11.12 | ₩39,127 | ₩39,758 | ₩39,047 | ₩39,597 | +1.20% | 22.1만 |
|---|
| 2025.11.11 | ₩38,846 | ₩39,315 | ₩38,698 | ₩39,034 | +0.48% | 10.8만 |
|---|
| 2025.11.10 | ₩38,953 | ₩39,195 | ₩38,417 | ₩38,846 | -0.28% | 20.9만 |
|---|
| 2025.11.07 | ₩38,202 | ₩38,819 | ₩38,082 | ₩38,819 | +1.61% | 13.9만 |
|---|
| 2025.11.06 | ₩38,484 | ₩38,564 | ₩38,149 | ₩38,216 | -0.70% | 14.3만 |
|---|
| 2025.11.05 | ₩38,095 | ₩38,806 | ₩38,068 | ₩38,698 | +1.58% | 17.4만 |
|---|
| 2025.11.04 | ₩38,015 | ₩38,256 | ₩37,559 | ₩38,095 | +0.21% | 18.8만 |
|---|
| 2025.11.03 | ₩38,377 | ₩38,672 | ₩37,773 | ₩38,672 | +0.77% | 14.2만 |
|---|
| 2025.10.31 | ₩38,296 | ₩38,698 | ₩38,082 | ₩38,350 | +0.14% | 14.8만 |
|---|
| 2025.10.30 | ₩38,430 | ₩39,168 | ₩38,430 | ₩38,658 | +0.59% | 14.8만 |
|---|
| 2025.10.29 | ₩39,476 | ₩39,865 | ₩38,229 | ₩38,537 | -2.38% | 21만 |
|---|
| 2025.10.28 | ₩39,490 | ₩39,972 | ₩39,275 | ₩39,691 | +0.51% | 12.9만 |
|---|
| 2025.10.27 | ₩40,562 | ₩40,562 | ₩39,610 | ₩39,637 | -2.28% | 19.2만 |
|---|
| 2025.10.24 | ₩39,355 | ₩40,535 | ₩39,342 | ₩40,374 | +2.59% | 24만 |
|---|
| 2025.10.23 | ₩39,624 | ₩39,999 | ₩38,886 | ₩38,967 | -1.66% | 21.6만 |
|---|
| 2025.10.22 | ₩39,275 | ₩40,361 | ₩39,181 | ₩39,744 | +1.19% | 27.7만 |
|---|
| 2025.10.21 | ₩38,739 | ₩39,369 | ₩38,202 | ₩39,047 | +0.80% | 15.7만 |
|---|
| 2025.10.20 | ₩37,880 | ₩38,551 | ₩37,652 | ₩38,484 | +1.59% | 23만 |
|---|
| 2025.10.17 | ₩37,451 | ₩37,961 | ₩37,183 | ₩37,746 | +0.79% | 25.4만 |
|---|
| 2025.10.16 | ₩38,967 | ₩39,154 | ₩36,861 | ₩37,103 | -4.78% | 20.4만 |
|---|
| 2025.10.15 | ₩39,986 | ₩40,066 | ₩38,993 | ₩39,154 | -2.08% | 14.5만 |
|---|
| 2025.10.14 | ₩38,886 | ₩40,214 | ₩38,886 | ₩39,865 | +2.52% | 22.4만 |
|---|
| 2025.10.13 | ₩39,007 | ₩39,114 | ₩38,457 | ₩39,087 | +0.21% | 12.6만 |
|---|
| 2025.10.10 | ₩40,026 | ₩40,388 | ₩38,363 | ₩38,403 | -4.05% | 22.7만 |
|---|