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 | ₩48,371 | ₩48,505 | ₩47,744 | ₩47,771 | -1.24% | 28.6만 |
| 2026.10.08 | ₩48,038 | ₩48,812 | ₩47,691 | ₩48,451 | +0.86% | 39만 |
| 2026.10.07 | ₩48,491 | ₩48,545 | ₩47,971 | ₩48,198 | -0.61% | 62만 |
| 2026.10.06 | ₩49,519 | ₩49,826 | ₩48,972 | ₩49,012 | -1.02% | 41.7만 |
| 2026.10.05 | ₩50,026 | ₩50,106 | ₩49,412 | ₩49,519 | -1.01% | 47.1만 |
| 2026.10.02 | ₩49,479 | ₩50,279 | ₩49,465 | ₩50,013 | +1.08% | 95.7만 |
| 2026.10.01 | ₩48,531 | ₩49,319 | ₩47,971 | ₩49,225 | +1.43% | 77.9만 |
| 2026.09.30 | ₩47,811 | ₩49,385 | ₩47,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,825 |
| +2.12% |
| 136.2만 |
| 2026.09.29 | ₩52,188 | ₩52,481 | ₩51,414 | ₩51,867 | -0.61% | 24.2만 |
|---|
| 2026.09.28 | ₩52,454 | ₩52,628 | ₩52,121 | ₩52,188 | -0.51% | 21.7만 |
|---|
| 2026.09.25 | ₩52,334 | ₩52,695 | ₩52,201 | ₩52,334 | 0.00% | 47.1만 |
|---|
| 2026.09.24 | ₩51,507 | ₩52,188 | ₩51,294 | ₩52,134 | +1.22% | 29.5만 |
|---|
| 2026.09.23 | ₩51,667 | ₩51,907 | ₩51,227 | ₩51,280 | -0.75% | 17.2만 |
|---|
| 2026.09.22 | ₩52,441 | ₩52,588 | ₩51,681 | ₩51,827 | -1.17% | 21.2만 |
|---|
| 2026.09.21 | ₩52,615 | ₩52,948 | ₩52,081 | ₩52,094 | -0.99% | 26.5만 |
|---|
| 2026.09.18 | ₩52,348 | ₩52,588 | ₩51,814 | ₩52,561 | +0.41% | 83.8만 |
|---|
| 2026.09.17 | ₩53,188 | ₩53,429 | ₩52,575 | ₩52,681 | -0.95% | 22.1만 |
|---|
| 2026.09.16 | ₩53,535 | ₩53,615 | ₩51,854 | ₩52,855 | -1.27% | 32.2만 |
|---|
| 2026.09.15 | ₩53,135 | ₩53,695 | ₩53,082 | ₩53,602 | +0.88% | 24만 |
|---|
| 2026.09.14 | ₩53,108 | ₩53,615 | ₩52,908 | ₩53,228 | +0.23% | 22.9만 |
|---|
| 2026.09.11 | ₩53,469 | ₩53,535 | ₩52,588 | ₩53,122 | -0.65% | 12.9만 |
|---|
| 2026.09.10 | ₩52,548 | ₩53,055 | ₩52,281 | ₩53,055 | +0.96% | 15.5만 |
|---|
| 2026.09.09 | ₩52,775 | ₩52,922 | ₩52,308 | ₩52,548 | -0.43% | 21만 |
|---|
| 2026.09.08 | ₩53,282 | ₩53,415 | ₩53,002 | ₩53,135 | -0.28% | 24.9만 |
|---|
| 2026.09.04 | ₩52,908 | ₩53,535 | ₩52,908 | ₩53,362 | +0.86% | 27.6만 |
|---|
| 2026.09.03 | ₩53,068 | ₩53,495 | ₩52,828 | ₩52,922 | -0.28% | 39만 |
|---|
| 2026.09.02 | ₩52,281 | ₩53,308 | ₩52,281 | ₩52,708 | +0.82% | 45만 |
|---|
| 2026.09.01 | ₩52,401 | ₩52,615 | ₩51,854 | ₩52,161 | -0.46% | 21.9만 |
|---|
| 2026.08.31 | ₩52,908 | ₩52,948 | ₩52,374 | ₩52,535 | -0.71% | 19.3만 |
|---|
| 2026.08.28 | ₩52,962 | ₩53,495 | ₩52,775 | ₩52,922 | -0.08% | 19.8만 |
|---|
| 2026.08.27 | ₩52,708 | ₩52,908 | ₩52,121 | ₩52,881 | +0.33% | 25.6만 |
|---|
| 2026.08.26 | ₩52,962 | ₩53,228 | ₩52,641 | ₩52,975 | +0.03% | 22.8만 |
|---|
| 2026.08.25 | ₩53,202 | ₩53,202 | ₩52,655 | ₩52,788 | -0.78% | 19.2만 |
|---|
| 2026.08.24 | ₩53,455 | ₩53,949 | ₩53,068 | ₩53,175 | -0.52% | 26.6만 |
|---|
| 2026.08.21 | ₩53,709 | ₩53,896 | ₩53,015 | ₩53,455 | -0.47% | 20.5만 |
|---|
| 2026.08.20 | ₩52,962 | ₩53,362 | ₩52,761 | ₩53,335 | +0.71% | 21.3만 |
|---|
| 2026.08.19 | ₩54,710 | ₩54,710 | ₩53,095 | ₩53,148 | -2.85% | 21.5만 |
|---|
| 2026.08.18 | ₩55,003 | ₩55,003 | ₩54,269 | ₩54,696 | -0.56% | 21.5만 |
|---|
| 2026.08.17 | ₩55,016 | ₩55,417 | ₩54,643 | ₩54,803 | -0.39% | 18.6만 |
|---|
| 2026.08.14 | ₩55,203 | ₩55,497 | ₩54,963 | ₩55,217 | +0.02% | 25.3만 |
|---|
| 2026.08.13 | ₩55,190 | ₩55,417 | ₩54,790 | ₩55,137 | -0.10% | 21.8만 |
|---|
| 2026.08.12 | ₩54,723 | ₩55,030 | ₩54,469 | ₩54,950 | +0.41% | 25만 |
|---|
| 2026.08.11 | ₩54,376 | ₩54,856 | ₩54,323 | ₩54,630 | +0.47% | 20.7만 |
|---|
| 2026.08.10 | ₩54,243 | ₩54,496 | ₩53,549 | ₩54,203 | -0.07% | 30.4만 |
|---|
| 2026.08.07 | ₩54,870 | ₩54,870 | ₩54,269 | ₩54,616 | -0.46% | 34.7만 |
|---|
| 2026.08.06 | ₩55,857 | ₩56,044 | ₩54,883 | ₩54,923 | -1.67% | 28.2만 |
|---|
| 2026.08.05 | ₩55,937 | ₩55,937 | ₩55,430 | ₩55,510 | -0.76% | 20.2만 |
|---|
| 2026.08.04 | ₩55,630 | ₩55,924 | ₩55,070 | ₩55,710 | +0.14% | 46만 |
|---|
| 2026.08.03 | ₩55,630 | ₩56,217 | ₩55,243 | ₩55,697 | +0.12% | 43.4만 |
|---|
| 2026.07.31 | ₩55,403 | ₩55,804 | ₩54,776 | ₩55,590 | +0.34% | 31.9만 |
|---|
| 2026.07.30 | ₩55,870 | ₩56,217 | ₩55,390 | ₩55,457 | -0.74% | 25.1만 |
|---|
| 2026.07.29 | ₩56,057 | ₩56,431 | ₩55,817 | ₩56,044 | -0.02% | 39만 |
|---|
| 2026.07.28 | ₩54,656 | ₩56,431 | ₩54,509 | ₩56,351 | +3.10% | 29.6만 |
|---|
| 2026.07.27 | ₩54,096 | ₩54,509 | ₩53,949 | ₩54,256 | +0.30% | 34.9만 |
|---|
| 2026.07.24 | ₩53,135 | ₩53,909 | ₩53,015 | ₩53,789 | +1.23% | 46만 |
|---|
| 2026.07.23 | ₩52,841 | ₩53,122 | ₩52,188 | ₩53,108 | +0.51% | 43.9만 |
|---|
| 2026.07.22 | ₩52,935 | ₩53,522 | ₩52,561 | ₩53,469 | +1.01% | 40.7만 |
|---|
| 2026.07.21 | ₩51,854 | ₩54,042 | ₩51,854 | ₩52,708 | +1.65% | 59.5만 |
|---|
| 2026.07.20 | ₩52,548 | ₩52,668 | ₩51,987 | ₩52,561 | +0.03% | 43.7만 |
|---|
| 2026.07.17 | ₩53,002 | ₩53,095 | ₩52,281 | ₩52,561 | -0.83% | 32.2만 |
|---|
| 2026.07.16 | ₩51,814 | ₩53,629 | ₩51,801 | ₩53,308 | +2.88% | 28.6만 |
|---|
| 2026.07.15 | ₩51,187 | ₩52,068 | ₩51,040 | ₩51,814 | +1.23% | 25.2만 |
|---|
| 2026.07.14 | ₩51,267 | ₩51,574 | ₩50,760 | ₩51,000 | -0.52% | 30.6만 |
|---|
| 2026.07.13 | ₩51,294 | ₩51,534 | ₩50,907 | ₩51,254 | -0.08% | 22.4만 |
|---|
| 2026.07.10 | ₩50,693 | ₩51,187 | ₩50,520 | ₩51,093 | +0.79% | 14.5만 |
|---|
| 2026.07.09 | ₩50,373 | ₩50,893 | ₩50,373 | ₩50,733 | +0.72% | 20.4만 |
|---|
| 2026.07.08 | ₩51,267 | ₩51,267 | ₩50,079 | ₩50,346 | -1.80% | 32.9만 |
|---|
| 2026.07.07 | ₩51,787 | ₩51,881 | ₩51,307 | ₩51,347 | -0.85% | 14.4만 |
|---|
| 2026.07.06 | ₩51,841 | ₩51,921 | ₩51,133 | ₩51,761 | -0.15% | 15.5만 |
|---|
| 2026.07.02 | ₩52,361 | ₩52,481 | ₩51,320 | ₩51,654 | -1.35% | 16.3만 |
|---|
| 2026.07.01 | ₩51,254 | ₩52,334 | ₩51,120 | ₩52,254 | +1.95% | 22.1만 |
|---|
| 2026.06.30 | ₩50,693 | ₩51,267 | ₩50,266 | ₩51,254 | +1.11% | 25.5만 |
|---|
| 2026.06.29 | ₩51,427 | ₩51,427 | ₩50,199 | ₩50,600 | -1.61% | 33.1만 |
|---|
| 2026.06.26 | ₩50,533 | ₩51,827 | ₩50,106 | ₩51,414 | +1.74% | 140.7만 |
|---|
| 2026.06.25 | ₩50,079 | ₩50,666 | ₩50,079 | ₩50,493 | +0.83% | 18.5만 |
|---|
| 2026.06.24 | ₩49,772 | ₩50,400 | ₩49,652 | ₩50,319 | +1.10% | 22.3만 |
|---|
| 2026.06.23 | ₩48,945 | ₩49,812 | ₩48,838 | ₩49,772 | +1.69% | 21만 |
|---|
| 2026.06.22 | ₩48,411 | ₩48,998 | ₩48,411 | ₩48,838 | +0.88% | 21.4만 |
|---|
| 2026.06.18 | ₩48,158 | ₩48,558 | ₩48,038 | ₩48,345 | +0.39% | 41.4만 |
|---|
| 2026.06.17 | ₩47,931 | ₩48,438 | ₩47,037 | ₩47,677 | -0.53% | 27.8만 |
|---|
| 2026.06.16 | ₩48,038 | ₩48,518 | ₩47,717 | ₩48,184 | +0.31% | 22.4만 |
|---|
| 2026.06.15 | ₩49,038 | ₩49,132 | ₩47,797 | ₩47,891 | -2.34% | 17.3만 |
|---|
| 2026.06.12 | ₩48,491 | ₩48,892 | ₩48,358 | ₩48,838 | +0.72% | 15.8만 |
|---|
| 2026.06.11 | ₩48,011 | ₩48,478 | ₩47,637 | ₩48,158 | +0.31% | 23.5만 |
|---|
| 2026.06.10 | ₩47,824 | ₩48,558 | ₩47,157 | ₩48,118 | +0.61% | 27.6만 |
|---|
| 2026.06.09 | ₩47,424 | ₩48,398 | ₩47,411 | ₩47,517 | +0.20% | 29.5만 |
|---|
| 2026.06.08 | ₩47,117 | ₩47,544 | ₩46,903 | ₩47,237 | +0.25% | 17.8만 |
|---|
| 2026.06.05 | ₩46,717 | ₩47,304 | ₩46,717 | ₩46,890 | +0.37% | 16.3만 |
|---|
| 2026.06.04 | ₩46,009 | ₩46,837 | ₩46,009 | ₩46,757 | +1.62% | 19.6만 |
|---|
| 2026.06.03 | ₩46,410 | ₩46,516 | ₩45,422 | ₩45,476 | -2.01% | 18.7만 |
|---|
| 2026.06.02 | ₩45,716 | ₩46,770 | ₩45,716 | ₩46,650 | +2.04% | 17.3만 |
|---|
| 2026.06.01 | ₩46,009 | ₩46,236 | ₩45,476 | ₩45,916 | -0.20% | 16.8만 |
|---|
| 2026.05.29 | ₩46,436 | ₩46,757 | ₩46,236 | ₩46,410 | -0.06% | 22.7만 |
|---|
| 2026.05.28 | ₩46,210 | ₩46,543 | ₩45,809 | ₩46,490 | +0.61% | 14.1만 |
|---|
| 2026.05.27 | ₩46,677 | ₩46,770 | ₩46,103 | ₩46,210 | -1.00% | 11.8만 |
|---|
| 2026.05.26 | ₩46,236 | ₩46,797 | ₩46,236 | ₩46,623 | +0.84% | 18.3만 |
|---|
| 2026.05.22 | ₩46,410 | ₩46,597 | ₩46,009 | ₩46,089 | -0.69% | 16.7만 |
|---|
| 2026.05.21 | ₩45,516 | ₩46,316 | ₩45,369 | ₩46,196 | +1.50% | 17.2만 |
|---|
| 2026.05.20 | ₩44,942 | ₩45,983 | ₩44,808 | ₩45,849 | +2.02% | 18.3만 |
|---|
| 2026.05.19 | ₩44,969 | ₩45,235 | ₩44,648 | ₩44,942 | -0.06% | 12.9만 |
|---|
| 2026.05.18 | ₩44,275 | ₩45,049 | ₩44,061 | ₩44,995 | +1.63% | 16.3만 |
|---|
| 2026.05.15 | ₩44,435 | ₩44,475 | ₩43,728 | ₩44,075 | -0.81% | 20.8만 |
|---|
| 2026.05.14 | ₩44,448 | ₩44,889 | ₩44,395 | ₩44,502 | +0.12% | 15.6만 |
|---|
| 2026.05.13 | ₩44,555 | ₩44,862 | ₩44,008 | ₩44,115 | -0.99% | 17.3만 |
|---|
| 2026.05.12 | ₩45,062 | ₩45,062 | ₩43,874 | ₩44,728 | -0.74% | 19.5만 |
|---|
| 2026.05.11 | ₩45,916 | ₩45,956 | ₩44,835 | ₩44,969 | -2.06% | 19만 |
|---|
| 2026.05.08 | ₩45,649 | ₩45,969 | ₩45,582 | ₩45,796 | +0.32% | 17.5만 |
|---|
| 2026.05.07 | ₩45,783 | ₩46,170 | ₩45,636 | ₩45,743 | -0.09% | 18.6만 |
|---|
| 2026.05.06 | ₩45,916 | ₩46,116 | ₩45,569 | ₩45,783 | -0.29% | 21.5만 |
|---|
| 2026.05.05 | ₩45,129 | ₩45,849 | ₩45,089 | ₩45,556 | +0.95% | 15.6만 |
|---|
| 2026.05.04 | ₩45,342 | ₩45,689 | ₩44,808 | ₩45,115 | -0.50% | 19만 |
|---|
| 2026.05.01 | ₩46,089 | ₩46,557 | ₩45,609 | ₩46,210 | +0.26% | 21.5만 |
|---|
| 2026.04.30 | ₩45,222 | ₩46,116 | ₩45,035 | ₩45,903 | +1.50% | 33.9만 |
|---|
| 2026.04.29 | ₩46,316 | ₩46,396 | ₩45,155 | ₩45,409 | -1.96% | 29.3만 |
|---|
| 2026.04.28 | ₩46,196 | ₩46,850 | ₩46,196 | ₩46,597 | +0.87% | 29.6만 |
|---|
| 2026.04.27 | ₩45,743 | ₩46,316 | ₩45,516 | ₩46,036 | +0.64% | 22.8만 |
|---|
| 2026.04.24 | ₩45,956 | ₩46,236 | ₩45,396 | ₩45,542 | -0.90% | 49.2만 |
|---|
| 2026.04.23 | ₩45,542 | ₩46,196 | ₩45,342 | ₩46,183 | +1.41% | 42.9만 |
|---|
| 2026.04.22 | ₩45,969 | ₩46,063 | ₩45,035 | ₩45,262 | -1.54% | 44.9만 |
|---|
| 2026.04.21 | ₩46,903 | ₩47,317 | ₩45,396 | ₩45,743 | -2.48% | 54.7만 |
|---|
| 2026.04.20 | ₩45,676 | ₩46,490 | ₩45,676 | ₩46,356 | +1.49% | 46만 |
|---|
| 2026.04.17 | ₩45,342 | ₩46,850 | ₩45,342 | ₩45,849 | +1.12% | 30.2만 |
|---|
| 2026.04.16 | ₩44,995 | ₩45,142 | ₩44,768 | ₩44,915 | -0.18% | 17.3만 |
|---|
| 2026.04.15 | ₩45,195 | ₩45,356 | ₩44,755 | ₩45,155 | -0.09% | 16.3만 |
|---|
| 2026.04.14 | ₩45,462 | ₩45,462 | ₩44,822 | ₩45,249 | -0.47% | 17.1만 |
|---|
| 2026.04.13 | ₩45,689 | ₩45,689 | ₩45,235 | ₩45,556 | -0.29% | 20만 |
|---|
| 2026.04.10 | ₩46,130 | ₩46,130 | ₩45,489 | ₩45,783 | -0.75% | 24.3만 |
|---|
| 2026.04.09 | ₩45,235 | ₩46,557 | ₩45,195 | ₩46,276 | +2.30% | 35.7만 |
|---|
| 2026.04.08 | ₩45,529 | ₩46,023 | ₩45,289 | ₩45,556 | +0.06% | 39.1만 |
|---|
| 2026.04.07 | ₩45,035 | ₩45,276 | ₩44,795 | ₩44,915 | -0.27% | 27.2만 |
|---|
| 2026.04.06 | ₩44,595 | ₩45,235 | ₩44,408 | ₩45,169 | +1.29% | 18.8만 |
|---|
| 2026.04.02 | ₩43,968 | ₩44,795 | ₩43,794 | ₩44,648 | +1.55% | 21.9만 |
|---|
| 2026.04.01 | ₩43,981 | ₩44,929 | ₩43,981 | ₩44,448 | +1.06% | 20.4만 |
|---|
| 2026.03.31 | ₩43,768 | ₩44,235 | ₩43,501 | ₩43,861 | +0.21% | 28만 |
|---|
| 2026.03.30 | ₩43,074 | ₩43,447 | ₩42,754 | ₩43,341 | +0.62% | 21.2만 |
|---|
| 2026.03.27 | ₩42,820 | ₩43,221 | ₩42,700 | ₩42,767 | -0.12% | 22.5만 |
|---|
| 2026.03.26 | ₩42,620 | ₩43,141 | ₩42,620 | ₩43,114 | +1.16% | 16.4만 |
|---|
| 2026.03.25 | ₩43,234 | ₩43,327 | ₩42,714 | ₩42,860 | -0.86% | 19만 |
|---|
| 2026.03.24 | ₩42,233 | ₩43,434 | ₩42,233 | ₩42,900 | +1.58% | 20.7만 |
|---|
| 2026.03.23 | ₩42,954 | ₩43,447 | ₩42,407 | ₩42,700 | -0.59% | 31.8만 |
|---|
| 2026.03.20 | ₩42,273 | ₩42,714 | ₩41,860 | ₩41,966 | -0.73% | 143.9만 |
|---|
| 2026.03.19 | ₩41,392 | ₩42,407 | ₩41,272 | ₩42,300 | +2.19% | 33.5만 |
|---|
| 2026.03.18 | ₩42,113 | ₩42,300 | ₩41,513 | ₩41,553 | -1.33% | 35.1만 |
|---|
| 2026.03.17 | ₩42,754 | ₩42,954 | ₩42,086 | ₩42,206 | -1.28% | 28만 |
|---|
| 2026.03.16 | ₩42,927 | ₩42,954 | ₩42,447 | ₩42,460 | -1.09% | 22.3만 |
|---|
| 2026.03.13 | ₩42,714 | ₩42,714 | ₩41,993 | ₩42,166 | -1.28% | 19.3만 |
|---|
| 2026.03.12 | ₩41,432 | ₩42,500 | ₩41,326 | ₩42,500 | +2.58% | 18.3만 |
|---|
| 2026.03.11 | ₩42,020 | ₩42,487 | ₩41,699 | ₩42,046 | +0.06% | 16.4만 |
|---|
| 2026.03.10 | ₩42,380 | ₩43,301 | ₩42,140 | ₩42,380 | 0.00% | 22.5만 |
|---|
| 2026.03.09 | ₩41,913 | ₩42,700 | ₩41,086 | ₩42,513 | +1.43% | 22.9만 |
|---|
| 2026.03.06 | ₩42,033 | ₩42,767 | ₩41,646 | ₩42,673 | +1.52% | 23만 |
|---|
| 2026.03.05 | ₩43,274 | ₩43,461 | ₩42,673 | ₩43,167 | -0.25% | 16.9만 |
|---|
| 2026.03.04 | ₩43,914 | ₩44,115 | ₩43,674 | ₩43,728 | -0.43% | 14.4만 |
|---|
| 2026.03.03 | ₩43,034 | ₩44,101 | ₩42,714 | ₩43,901 | +2.02% | 21.8만 |
|---|
| 2026.03.02 | ₩42,553 | ₩44,101 | ₩42,220 | ₩43,754 | +2.82% | 24.5만 |
|---|
| 2026.02.27 | ₩43,714 | ₩43,968 | ₩42,700 | ₩43,060 | -1.50% | 35.9만 |
|---|
| 2026.02.26 | ₩44,395 | ₩44,955 | ₩43,634 | ₩44,328 | -0.15% | 16.4만 |
|---|
| 2026.02.25 | ₩43,741 | ₩44,261 | ₩43,394 | ₩44,195 | +1.04% | 14.3만 |
|---|
| 2026.02.24 | ₩43,447 | ₩43,754 | ₩42,980 | ₩43,367 | -0.18% | 18.3만 |
|---|
| 2026.02.23 | ₩45,302 | ₩45,302 | ₩43,234 | ₩43,394 | -4.21% | 29만 |
|---|
| 2026.02.20 | ₩44,915 | ₩45,449 | ₩44,395 | ₩45,409 | +1.10% | 41만 |
|---|
| 2026.02.19 | ₩44,849 | ₩45,155 | ₩44,395 | ₩44,849 | 0.00% | 30.6만 |
|---|
| 2026.02.18 | ₩45,102 | ₩45,502 | ₩44,662 | ₩44,982 | -0.27% | 29만 |
|---|
| 2026.02.17 | ₩44,969 | ₩45,369 | ₩44,528 | ₩45,089 | +0.27% | 27.2만 |
|---|
| 2026.02.13 | ₩44,195 | ₩44,835 | ₩43,674 | ₩44,782 | +1.33% | 20.8만 |
|---|
| 2026.02.12 | ₩44,715 | ₩44,942 | ₩43,634 | ₩44,328 | -0.87% | 25.2만 |
|---|
| 2026.02.11 | ₩44,915 | ₩45,569 | ₩44,155 | ₩44,475 | -0.98% | 26.9만 |
|---|
| 2026.02.10 | ₩45,249 | ₩45,809 | ₩44,475 | ₩44,875 | -0.83% | 22.4만 |
|---|
| 2026.02.09 | ₩45,422 | ₩45,729 | ₩44,381 | ₩45,209 | -0.47% | 25.3만 |
|---|
| 2026.02.06 | ₩45,316 | ₩45,783 | ₩44,795 | ₩45,609 | +0.65% | 25.3만 |
|---|
| 2026.02.05 | ₩45,062 | ₩45,703 | ₩44,555 | ₩45,009 | -0.12% | 24.7만 |
|---|
| 2026.02.04 | ₩44,502 | ₩45,169 | ₩44,435 | ₩45,075 | +1.29% | 43.5만 |
|---|
| 2026.02.03 | ₩43,367 | ₩44,475 | ₩43,287 | ₩44,115 | +1.72% | 31.3만 |
|---|
| 2026.02.02 | ₩42,834 | ₩43,741 | ₩42,540 | ₩43,487 | +1.53% | 44만 |
|---|
| 2026.01.30 | ₩42,620 | ₩43,407 | ₩42,473 | ₩43,394 | +1.82% | 103.1만 |
|---|
| 2026.01.29 | ₩42,166 | ₩42,754 | ₩42,166 | ₩42,647 | +1.14% | 29.8만 |
|---|
| 2026.01.28 | ₩42,527 | ₩42,820 | ₩41,926 | ₩41,980 | -1.29% | 32.3만 |
|---|
| 2026.01.27 | ₩42,327 | ₩42,847 | ₩42,300 | ₩42,660 | +0.79% | 27.9만 |
|---|
| 2026.01.26 | ₩41,900 | ₩42,500 | ₩41,593 | ₩42,300 | +0.96% | 33만 |
|---|
| 2026.01.23 | ₩43,301 | ₩43,301 | ₩41,646 | ₩41,900 | -3.24% | 39만 |
|---|
| 2026.01.22 | ₩44,035 | ₩44,568 | ₩43,314 | ₩43,487 | -1.24% | 54.6만 |
|---|
| 2026.01.21 | ₩42,420 | ₩43,928 | ₩42,420 | ₩43,901 | +3.49% | 48.1만 |
|---|
| 2026.01.20 | ₩42,233 | ₩42,433 | ₩41,392 | ₩42,126 | -0.25% | 36.4만 |
|---|
| 2026.01.16 | ₩42,033 | ₩42,033 | ₩41,499 | ₩41,646 | -0.92% | 40.1만 |
|---|
| 2026.01.15 | ₩41,219 | ₩42,246 | ₩41,046 | ₩42,113 | +2.17% | 48만 |
|---|
| 2026.01.14 | ₩40,565 | ₩41,192 | ₩40,392 | ₩41,166 | +1.48% | 28.4만 |
|---|
| 2026.01.13 | ₩41,005 | ₩41,005 | ₩40,405 | ₩40,512 | -1.20% | 18.1만 |
|---|
| 2026.01.12 | ₩40,952 | ₩41,086 | ₩40,672 | ₩40,792 | -0.39% | 16.5만 |
|---|
| 2026.01.09 | ₩41,739 | ₩41,966 | ₩41,046 | ₩41,139 | -1.44% | 15만 |
|---|
| 2026.01.08 | ₩40,832 | ₩41,886 | ₩40,832 | ₩41,739 | +2.22% | 27만 |
|---|
| 2026.01.07 | ₩41,499 | ₩41,499 | ₩40,565 | ₩41,032 | -1.13% | 14.9만 |
|---|
| 2026.01.06 | ₩40,779 | ₩41,339 | ₩40,605 | ₩41,259 | +1.18% | 17.5만 |
|---|
| 2026.01.05 | ₩40,245 | ₩41,473 | ₩40,245 | ₩40,952 | +1.76% | 19만 |
|---|
| 2026.01.02 | ₩40,285 | ₩40,365 | ₩39,524 | ₩40,245 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩40,512 | ₩40,512 | ₩39,805 | ₩40,071 | -1.09% | 24.1만 |
|---|
| 2025.12.30 | ₩40,645 | ₩40,645 | ₩40,338 | ₩40,378 | -0.66% | 15.8만 |
|---|
| 2025.12.29 | ₩40,752 | ₩40,845 | ₩40,472 | ₩40,619 | -0.33% | 17.7만 |
|---|
| 2025.12.26 | ₩41,019 | ₩41,152 | ₩40,605 | ₩40,739 | -0.68% | 10만 |
|---|
| 2025.12.24 | ₩41,259 | ₩41,326 | ₩40,765 | ₩40,925 | -0.81% | 11.3만 |
|---|
| 2025.12.23 | ₩41,139 | ₩41,499 | ₩41,019 | ₩41,032 | -0.26% | 18.6만 |
|---|
| 2025.12.22 | ₩41,739 | ₩42,140 | ₩41,272 | ₩41,326 | -0.99% | 17만 |
|---|
| 2025.12.19 | ₩42,447 | ₩42,714 | ₩41,646 | ₩41,739 | -1.67% | 48.9만 |
|---|
| 2025.12.18 | ₩42,513 | ₩42,740 | ₩42,287 | ₩42,527 | +0.03% | 16.6만 |
|---|
| 2025.12.17 | ₩42,046 | ₩42,500 | ₩42,046 | ₩42,273 | +0.54% | 20.3만 |
|---|
| 2025.12.16 | ₩42,220 | ₩42,460 | ₩41,940 | ₩42,126 | -0.22% | 20.6만 |
|---|
| 2025.12.15 | ₩42,166 | ₩42,367 | ₩41,966 | ₩42,086 | -0.19% | 23.6만 |
|---|
| 2025.12.12 | ₩41,980 | ₩42,033 | ₩41,553 | ₩41,926 | -0.13% | 18.7만 |
|---|
| 2025.12.11 | ₩41,806 | ₩42,073 | ₩41,526 | ₩41,753 | -0.13% | 26.3만 |
|---|
| 2025.12.10 | ₩40,405 | ₩41,900 | ₩40,392 | ₩41,806 | +3.47% | 24.3만 |
|---|
| 2025.12.09 | ₩40,485 | ₩41,005 | ₩40,218 | ₩40,405 | -0.20% | 13.1만 |
|---|
| 2025.12.08 | ₩40,392 | ₩40,952 | ₩40,365 | ₩40,458 | +0.17% | 16.9만 |
|---|
| 2025.12.05 | ₩40,338 | ₩40,619 | ₩40,151 | ₩40,378 | +0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩40,378 | ₩40,832 | ₩40,378 | ₩40,498 | +0.30% | 10.2만 |
|---|
| 2025.12.03 | ₩39,765 | ₩40,699 | ₩39,711 | ₩40,565 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩39,991 | ₩40,125 | ₩39,671 | ₩39,765 | -0.57% | 11.9만 |
|---|
| 2025.12.01 | ₩39,271 | ₩40,005 | ₩39,271 | ₩39,831 | +1.43% | 11.8만 |
|---|
| 2025.11.28 | ₩39,858 | ₩39,871 | ₩39,364 | ₩39,538 | -0.80% | 6.7만 |
|---|
| 2025.11.26 | ₩39,925 | ₩39,965 | ₩39,591 | ₩39,751 | -0.43% | 11.4만 |
|---|
| 2025.11.25 | ₩39,031 | ₩40,192 | ₩39,031 | ₩39,951 | +2.36% | 16.9만 |
|---|
| 2025.11.24 | ₩39,164 | ₩39,164 | ₩38,724 | ₩38,817 | -0.89% | 16.5만 |
|---|
| 2025.11.21 | ₩38,163 | ₩39,591 | ₩38,030 | ₩39,244 | +2.83% | 17.2만 |
|---|
| 2025.11.20 | ₩38,337 | ₩38,670 | ₩37,830 | ₩38,043 | -0.77% | 14.8만 |
|---|
| 2025.11.19 | ₩37,776 | ₩38,110 | ₩37,670 | ₩37,990 | +0.57% | 15만 |
|---|
| 2025.11.18 | ₩37,936 | ₩38,203 | ₩37,696 | ₩37,776 | -0.42% | 15.2만 |
|---|
| 2025.11.17 | ₩38,804 | ₩38,964 | ₩37,790 | ₩37,936 | -2.24% | 20.2만 |
|---|
| 2025.11.14 | ₩38,430 | ₩38,804 | ₩38,043 | ₩38,777 | +0.90% | 19.3만 |
|---|
| 2025.11.13 | ₩39,204 | ₩39,578 | ₩38,390 | ₩38,537 | -1.70% | 26.6만 |
|---|
| 2025.11.12 | ₩38,937 | ₩39,564 | ₩38,857 | ₩39,404 | +1.20% | 22.1만 |
|---|
| 2025.11.11 | ₩38,657 | ₩39,124 | ₩38,510 | ₩38,844 | +0.48% | 10.8만 |
|---|
| 2025.11.10 | ₩38,764 | ₩39,004 | ₩38,230 | ₩38,657 | -0.28% | 20.9만 |
|---|
| 2025.11.07 | ₩38,016 | ₩38,630 | ₩37,896 | ₩38,630 | +1.61% | 13.9만 |
|---|
| 2025.11.06 | ₩38,297 | ₩38,377 | ₩37,963 | ₩38,030 | -0.70% | 14.3만 |
|---|
| 2025.11.05 | ₩37,910 | ₩38,617 | ₩37,883 | ₩38,510 | +1.58% | 17.4만 |
|---|
| 2025.11.04 | ₩37,830 | ₩38,070 | ₩37,376 | ₩37,910 | +0.21% | 18.8만 |
|---|
| 2025.11.03 | ₩38,190 | ₩38,484 | ₩37,589 | ₩38,484 | +0.77% | 14.2만 |
|---|
| 2025.10.31 | ₩38,110 | ₩38,510 | ₩37,896 | ₩38,163 | +0.14% | 14.8만 |
|---|
| 2025.10.30 | ₩38,243 | ₩38,977 | ₩38,243 | ₩38,470 | +0.59% | 14.8만 |
|---|
| 2025.10.29 | ₩39,284 | ₩39,671 | ₩38,043 | ₩38,350 | -2.38% | 21만 |
|---|
| 2025.10.28 | ₩39,297 | ₩39,778 | ₩39,084 | ₩39,498 | +0.51% | 12.9만 |
|---|
| 2025.10.27 | ₩40,365 | ₩40,365 | ₩39,418 | ₩39,444 | -2.28% | 19.2만 |
|---|
| 2025.10.24 | ₩39,164 | ₩40,338 | ₩39,151 | ₩40,178 | +2.59% | 24만 |
|---|
| 2025.10.23 | ₩39,431 | ₩39,805 | ₩38,697 | ₩38,777 | -1.66% | 21.6만 |
|---|
| 2025.10.22 | ₩39,084 | ₩40,165 | ₩38,991 | ₩39,551 | +1.19% | 27.7만 |
|---|
| 2025.10.21 | ₩38,550 | ₩39,177 | ₩38,016 | ₩38,857 | +0.80% | 15.7만 |
|---|
| 2025.10.20 | ₩37,696 | ₩38,363 | ₩37,469 | ₩38,297 | +1.59% | 23만 |
|---|
| 2025.10.17 | ₩37,269 | ₩37,776 | ₩37,002 | ₩37,563 | +0.79% | 25.4만 |
|---|
| 2025.10.16 | ₩38,777 | ₩38,964 | ₩36,682 | ₩36,922 | -4.78% | 20.4만 |
|---|
| 2025.10.15 | ₩39,791 | ₩39,871 | ₩38,804 | ₩38,964 | -2.08% | 14.5만 |
|---|
| 2025.10.14 | ₩38,697 | ₩40,018 | ₩38,697 | ₩39,671 | +2.52% | 22.4만 |
|---|
| 2025.10.13 | ₩38,817 | ₩38,924 | ₩38,270 | ₩38,897 | +0.21% | 12.6만 |
|---|
| 2025.10.10 | ₩39,831 | ₩40,192 | ₩38,177 | ₩38,217 | -4.05% | 22.7만 |
|---|