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 | ₩48,455 | ₩48,588 | ₩47,826 | ₩47,853 | -1.24% | 28.6만 |
| 2026.10.08 | ₩48,120 | ₩48,896 | ₩47,773 | ₩48,535 | +0.86% | 39만 |
| 2026.10.07 | ₩48,575 | ₩48,628 | ₩48,054 | ₩48,281 | -0.61% | 62만 |
| 2026.10.06 | ₩49,604 | ₩49,912 | ₩49,056 | ₩49,096 | -1.02% | 41.7만 |
| 2026.10.05 | ₩50,112 | ₩50,192 | ₩49,497 | ₩49,604 | -1.01% | 47.1만 |
| 2026.10.02 | ₩49,564 | ₩50,366 | ₩49,551 | ₩50,099 | +1.08% | 95.7만 |
| 2026.10.01 | ₩48,615 | ₩49,404 | ₩48,054 | ₩49,310 | +1.43% | 77.9만 |
| 2026.09.30 | ₩47,893 | ₩49,471 | ₩47,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,909 |
| +2.12% |
| 136.2만 |
| 2026.09.29 | ₩52,278 | ₩52,572 | ₩51,502 | ₩51,957 | -0.61% | 24.2만 |
|---|
| 2026.09.28 | ₩52,545 | ₩52,719 | ₩52,211 | ₩52,278 | -0.51% | 21.7만 |
|---|
| 2026.09.25 | ₩52,425 | ₩52,785 | ₩52,291 | ₩52,425 | 0.00% | 47.1만 |
|---|
| 2026.09.24 | ₩51,596 | ₩52,278 | ₩51,382 | ₩52,224 | +1.22% | 29.5만 |
|---|
| 2026.09.23 | ₩51,756 | ₩51,997 | ₩51,315 | ₩51,369 | -0.75% | 17.2만 |
|---|
| 2026.09.22 | ₩52,532 | ₩52,679 | ₩51,770 | ₩51,917 | -1.17% | 21.2만 |
|---|
| 2026.09.21 | ₩52,705 | ₩53,039 | ₩52,171 | ₩52,184 | -0.99% | 26.5만 |
|---|
| 2026.09.18 | ₩52,438 | ₩52,679 | ₩51,903 | ₩52,652 | +0.41% | 83.8만 |
|---|
| 2026.09.17 | ₩53,280 | ₩53,521 | ₩52,665 | ₩52,772 | -0.95% | 22.1만 |
|---|
| 2026.09.16 | ₩53,628 | ₩53,708 | ₩51,943 | ₩52,946 | -1.27% | 32.2만 |
|---|
| 2026.09.15 | ₩53,227 | ₩53,788 | ₩53,173 | ₩53,694 | +0.88% | 24만 |
|---|
| 2026.09.14 | ₩53,200 | ₩53,708 | ₩52,999 | ₩53,320 | +0.23% | 22.9만 |
|---|
| 2026.09.11 | ₩53,561 | ₩53,628 | ₩52,679 | ₩53,213 | -0.65% | 12.9만 |
|---|
| 2026.09.10 | ₩52,638 | ₩53,146 | ₩52,371 | ₩53,146 | +0.96% | 15.5만 |
|---|
| 2026.09.09 | ₩52,866 | ₩53,013 | ₩52,398 | ₩52,638 | -0.43% | 21만 |
|---|
| 2026.09.08 | ₩53,374 | ₩53,507 | ₩53,093 | ₩53,227 | -0.28% | 24.9만 |
|---|
| 2026.09.04 | ₩52,999 | ₩53,628 | ₩52,999 | ₩53,454 | +0.86% | 27.6만 |
|---|
| 2026.09.03 | ₩53,160 | ₩53,588 | ₩52,919 | ₩53,013 | -0.28% | 39만 |
|---|
| 2026.09.02 | ₩52,371 | ₩53,400 | ₩52,371 | ₩52,799 | +0.82% | 45만 |
|---|
| 2026.09.01 | ₩52,491 | ₩52,705 | ₩51,943 | ₩52,251 | -0.46% | 21.9만 |
|---|
| 2026.08.31 | ₩52,999 | ₩53,039 | ₩52,465 | ₩52,625 | -0.71% | 19.3만 |
|---|
| 2026.08.28 | ₩53,053 | ₩53,588 | ₩52,866 | ₩53,013 | -0.08% | 19.8만 |
|---|
| 2026.08.27 | ₩52,799 | ₩52,999 | ₩52,211 | ₩52,973 | +0.33% | 25.6만 |
|---|
| 2026.08.26 | ₩53,053 | ₩53,320 | ₩52,732 | ₩53,066 | +0.03% | 22.8만 |
|---|
| 2026.08.25 | ₩53,293 | ₩53,293 | ₩52,745 | ₩52,879 | -0.78% | 19.2만 |
|---|
| 2026.08.24 | ₩53,547 | ₩54,042 | ₩53,160 | ₩53,267 | -0.52% | 26.6만 |
|---|
| 2026.08.21 | ₩53,801 | ₩53,989 | ₩53,106 | ₩53,547 | -0.47% | 20.5만 |
|---|
| 2026.08.20 | ₩53,053 | ₩53,454 | ₩52,852 | ₩53,427 | +0.71% | 21.3만 |
|---|
| 2026.08.19 | ₩54,804 | ₩54,804 | ₩53,186 | ₩53,240 | -2.85% | 21.5만 |
|---|
| 2026.08.18 | ₩55,098 | ₩55,098 | ₩54,363 | ₩54,791 | -0.56% | 21.5만 |
|---|
| 2026.08.17 | ₩55,111 | ₩55,512 | ₩54,737 | ₩54,897 | -0.39% | 18.6만 |
|---|
| 2026.08.14 | ₩55,298 | ₩55,593 | ₩55,058 | ₩55,312 | +0.02% | 25.3만 |
|---|
| 2026.08.13 | ₩55,285 | ₩55,512 | ₩54,884 | ₩55,232 | -0.10% | 21.8만 |
|---|
| 2026.08.12 | ₩54,817 | ₩55,125 | ₩54,563 | ₩55,044 | +0.41% | 25만 |
|---|
| 2026.08.11 | ₩54,470 | ₩54,951 | ₩54,416 | ₩54,724 | +0.47% | 20.7만 |
|---|
| 2026.08.10 | ₩54,336 | ₩54,590 | ₩53,641 | ₩54,296 | -0.07% | 30.4만 |
|---|
| 2026.08.07 | ₩54,964 | ₩54,964 | ₩54,363 | ₩54,710 | -0.46% | 34.7만 |
|---|
| 2026.08.06 | ₩55,953 | ₩56,141 | ₩54,978 | ₩55,018 | -1.67% | 28.2만 |
|---|
| 2026.08.05 | ₩56,034 | ₩56,034 | ₩55,526 | ₩55,606 | -0.76% | 20.2만 |
|---|
| 2026.08.04 | ₩55,726 | ₩56,020 | ₩55,165 | ₩55,806 | +0.14% | 46만 |
|---|
| 2026.08.03 | ₩55,726 | ₩56,314 | ₩55,339 | ₩55,793 | +0.12% | 43.4만 |
|---|
| 2026.07.31 | ₩55,499 | ₩55,900 | ₩54,871 | ₩55,686 | +0.34% | 31.9만 |
|---|
| 2026.07.30 | ₩55,967 | ₩56,314 | ₩55,486 | ₩55,552 | -0.74% | 25.1만 |
|---|
| 2026.07.29 | ₩56,154 | ₩56,528 | ₩55,913 | ₩56,141 | -0.02% | 39만 |
|---|
| 2026.07.28 | ₩54,750 | ₩56,528 | ₩54,603 | ₩56,448 | +3.10% | 29.6만 |
|---|
| 2026.07.27 | ₩54,189 | ₩54,603 | ₩54,042 | ₩54,349 | +0.30% | 34.9만 |
|---|
| 2026.07.24 | ₩53,227 | ₩54,002 | ₩53,106 | ₩53,882 | +1.23% | 46만 |
|---|
| 2026.07.23 | ₩52,933 | ₩53,213 | ₩52,278 | ₩53,200 | +0.51% | 43.9만 |
|---|
| 2026.07.22 | ₩53,026 | ₩53,614 | ₩52,652 | ₩53,561 | +1.01% | 40.7만 |
|---|
| 2026.07.21 | ₩51,943 | ₩54,136 | ₩51,943 | ₩52,799 | +1.65% | 59.5만 |
|---|
| 2026.07.20 | ₩52,638 | ₩52,759 | ₩52,077 | ₩52,652 | +0.03% | 43.7만 |
|---|
| 2026.07.17 | ₩53,093 | ₩53,186 | ₩52,371 | ₩52,652 | -0.83% | 32.2만 |
|---|
| 2026.07.16 | ₩51,903 | ₩53,721 | ₩51,890 | ₩53,400 | +2.88% | 28.6만 |
|---|
| 2026.07.15 | ₩51,275 | ₩52,157 | ₩51,128 | ₩51,903 | +1.23% | 25.2만 |
|---|
| 2026.07.14 | ₩51,355 | ₩51,663 | ₩50,847 | ₩51,088 | -0.52% | 30.6만 |
|---|
| 2026.07.13 | ₩51,382 | ₩51,623 | ₩50,994 | ₩51,342 | -0.08% | 22.4만 |
|---|
| 2026.07.10 | ₩50,780 | ₩51,275 | ₩50,607 | ₩51,181 | +0.79% | 14.5만 |
|---|
| 2026.07.09 | ₩50,460 | ₩50,981 | ₩50,460 | ₩50,821 | +0.72% | 20.4만 |
|---|
| 2026.07.08 | ₩51,355 | ₩51,355 | ₩50,166 | ₩50,433 | -1.80% | 32.9만 |
|---|
| 2026.07.07 | ₩51,877 | ₩51,970 | ₩51,395 | ₩51,435 | -0.85% | 14.4만 |
|---|
| 2026.07.06 | ₩51,930 | ₩52,010 | ₩51,222 | ₩51,850 | -0.15% | 15.5만 |
|---|
| 2026.07.02 | ₩52,451 | ₩52,572 | ₩51,409 | ₩51,743 | -1.35% | 16.3만 |
|---|
| 2026.07.01 | ₩51,342 | ₩52,425 | ₩51,208 | ₩52,344 | +1.95% | 22.1만 |
|---|
| 2026.06.30 | ₩50,780 | ₩51,355 | ₩50,353 | ₩51,342 | +1.11% | 25.5만 |
|---|
| 2026.06.29 | ₩51,516 | ₩51,516 | ₩50,286 | ₩50,687 | -1.61% | 33.1만 |
|---|
| 2026.06.26 | ₩50,620 | ₩51,917 | ₩50,192 | ₩51,502 | +1.74% | 140.7만 |
|---|
| 2026.06.25 | ₩50,166 | ₩50,754 | ₩50,166 | ₩50,580 | +0.83% | 18.5만 |
|---|
| 2026.06.24 | ₩49,858 | ₩50,486 | ₩49,738 | ₩50,406 | +1.10% | 22.3만 |
|---|
| 2026.06.23 | ₩49,029 | ₩49,898 | ₩48,922 | ₩49,858 | +1.69% | 21만 |
|---|
| 2026.06.22 | ₩48,495 | ₩49,083 | ₩48,495 | ₩48,922 | +0.88% | 21.4만 |
|---|
| 2026.06.18 | ₩48,241 | ₩48,642 | ₩48,120 | ₩48,428 | +0.39% | 41.4만 |
|---|
| 2026.06.17 | ₩48,014 | ₩48,521 | ₩47,118 | ₩47,760 | -0.53% | 27.8만 |
|---|
| 2026.06.16 | ₩48,120 | ₩48,602 | ₩47,800 | ₩48,268 | +0.31% | 22.4만 |
|---|
| 2026.06.15 | ₩49,123 | ₩49,217 | ₩47,880 | ₩47,973 | -2.34% | 17.3만 |
|---|
| 2026.06.12 | ₩48,575 | ₩48,976 | ₩48,441 | ₩48,922 | +0.72% | 15.8만 |
|---|
| 2026.06.11 | ₩48,094 | ₩48,562 | ₩47,719 | ₩48,241 | +0.31% | 23.5만 |
|---|
| 2026.06.10 | ₩47,907 | ₩48,642 | ₩47,238 | ₩48,201 | +0.61% | 27.6만 |
|---|
| 2026.06.09 | ₩47,506 | ₩48,481 | ₩47,492 | ₩47,599 | +0.20% | 29.5만 |
|---|
| 2026.06.08 | ₩47,198 | ₩47,626 | ₩46,984 | ₩47,318 | +0.25% | 17.8만 |
|---|
| 2026.06.05 | ₩46,797 | ₩47,385 | ₩46,797 | ₩46,971 | +0.37% | 16.3만 |
|---|
| 2026.06.04 | ₩46,089 | ₩46,917 | ₩46,089 | ₩46,837 | +1.62% | 19.6만 |
|---|
| 2026.06.03 | ₩46,490 | ₩46,597 | ₩45,501 | ₩45,554 | -2.01% | 18.7만 |
|---|
| 2026.06.02 | ₩45,795 | ₩46,851 | ₩45,795 | ₩46,730 | +2.04% | 17.3만 |
|---|
| 2026.06.01 | ₩46,089 | ₩46,316 | ₩45,554 | ₩45,995 | -0.20% | 16.8만 |
|---|
| 2026.05.29 | ₩46,516 | ₩46,837 | ₩46,316 | ₩46,490 | -0.06% | 22.7만 |
|---|
| 2026.05.28 | ₩46,289 | ₩46,623 | ₩45,888 | ₩46,570 | +0.61% | 14.1만 |
|---|
| 2026.05.27 | ₩46,757 | ₩46,851 | ₩46,182 | ₩46,289 | -1.00% | 11.8만 |
|---|
| 2026.05.26 | ₩46,316 | ₩46,877 | ₩46,316 | ₩46,704 | +0.84% | 18.3만 |
|---|
| 2026.05.22 | ₩46,490 | ₩46,677 | ₩46,089 | ₩46,169 | -0.69% | 16.7만 |
|---|
| 2026.05.21 | ₩45,594 | ₩46,396 | ₩45,447 | ₩46,276 | +1.50% | 17.2만 |
|---|
| 2026.05.20 | ₩45,019 | ₩46,062 | ₩44,886 | ₩45,928 | +2.02% | 18.3만 |
|---|
| 2026.05.19 | ₩45,046 | ₩45,313 | ₩44,725 | ₩45,019 | -0.06% | 12.9만 |
|---|
| 2026.05.18 | ₩44,351 | ₩45,126 | ₩44,137 | ₩45,073 | +1.63% | 16.3만 |
|---|
| 2026.05.15 | ₩44,511 | ₩44,552 | ₩43,803 | ₩44,151 | -0.81% | 20.8만 |
|---|
| 2026.05.14 | ₩44,525 | ₩44,966 | ₩44,471 | ₩44,578 | +0.12% | 15.6만 |
|---|
| 2026.05.13 | ₩44,632 | ₩44,939 | ₩44,084 | ₩44,191 | -0.99% | 17.3만 |
|---|
| 2026.05.12 | ₩45,140 | ₩45,140 | ₩43,950 | ₩44,806 | -0.74% | 19.5만 |
|---|
| 2026.05.11 | ₩45,995 | ₩46,035 | ₩44,912 | ₩45,046 | -2.06% | 19만 |
|---|
| 2026.05.08 | ₩45,728 | ₩46,049 | ₩45,661 | ₩45,875 | +0.32% | 17.5만 |
|---|
| 2026.05.07 | ₩45,861 | ₩46,249 | ₩45,714 | ₩45,821 | -0.09% | 18.6만 |
|---|
| 2026.05.06 | ₩45,995 | ₩46,196 | ₩45,648 | ₩45,861 | -0.29% | 21.5만 |
|---|
| 2026.05.05 | ₩45,207 | ₩45,928 | ₩45,166 | ₩45,634 | +0.95% | 15.6만 |
|---|
| 2026.05.04 | ₩45,420 | ₩45,768 | ₩44,886 | ₩45,193 | -0.50% | 19만 |
|---|
| 2026.05.01 | ₩46,169 | ₩46,637 | ₩45,688 | ₩46,289 | +0.26% | 21.5만 |
|---|
| 2026.04.30 | ₩45,300 | ₩46,196 | ₩45,113 | ₩45,982 | +1.50% | 33.9만 |
|---|
| 2026.04.29 | ₩46,396 | ₩46,476 | ₩45,233 | ₩45,487 | -1.96% | 29.3만 |
|---|
| 2026.04.28 | ₩46,276 | ₩46,931 | ₩46,276 | ₩46,677 | +0.87% | 29.6만 |
|---|
| 2026.04.27 | ₩45,821 | ₩46,396 | ₩45,594 | ₩46,115 | +0.64% | 22.8만 |
|---|
| 2026.04.24 | ₩46,035 | ₩46,316 | ₩45,474 | ₩45,621 | -0.90% | 49.2만 |
|---|
| 2026.04.23 | ₩45,621 | ₩46,276 | ₩45,420 | ₩46,262 | +1.41% | 42.9만 |
|---|
| 2026.04.22 | ₩46,049 | ₩46,142 | ₩45,113 | ₩45,340 | -1.54% | 44.9만 |
|---|
| 2026.04.21 | ₩46,984 | ₩47,399 | ₩45,474 | ₩45,821 | -2.48% | 54.7만 |
|---|
| 2026.04.20 | ₩45,755 | ₩46,570 | ₩45,755 | ₩46,436 | +1.49% | 46만 |
|---|
| 2026.04.17 | ₩45,420 | ₩46,931 | ₩45,420 | ₩45,928 | +1.12% | 30.2만 |
|---|
| 2026.04.16 | ₩45,073 | ₩45,220 | ₩44,846 | ₩44,993 | -0.18% | 17.3만 |
|---|
| 2026.04.15 | ₩45,273 | ₩45,434 | ₩44,832 | ₩45,233 | -0.09% | 16.3만 |
|---|
| 2026.04.14 | ₩45,541 | ₩45,541 | ₩44,899 | ₩45,327 | -0.47% | 17.1만 |
|---|
| 2026.04.13 | ₩45,768 | ₩45,768 | ₩45,313 | ₩45,634 | -0.29% | 20만 |
|---|
| 2026.04.10 | ₩46,209 | ₩46,209 | ₩45,567 | ₩45,861 | -0.75% | 24.3만 |
|---|
| 2026.04.09 | ₩45,313 | ₩46,637 | ₩45,273 | ₩46,356 | +2.30% | 35.7만 |
|---|
| 2026.04.08 | ₩45,608 | ₩46,102 | ₩45,367 | ₩45,634 | +0.06% | 39.1만 |
|---|
| 2026.04.07 | ₩45,113 | ₩45,354 | ₩44,872 | ₩44,993 | -0.27% | 27.2만 |
|---|
| 2026.04.06 | ₩44,672 | ₩45,313 | ₩44,485 | ₩45,247 | +1.29% | 18.8만 |
|---|
| 2026.04.02 | ₩44,044 | ₩44,872 | ₩43,870 | ₩44,725 | +1.55% | 21.9만 |
|---|
| 2026.04.01 | ₩44,057 | ₩45,006 | ₩44,057 | ₩44,525 | +1.06% | 20.4만 |
|---|
| 2026.03.31 | ₩43,843 | ₩44,311 | ₩43,576 | ₩43,937 | +0.21% | 28만 |
|---|
| 2026.03.30 | ₩43,148 | ₩43,522 | ₩42,827 | ₩43,415 | +0.62% | 21.2만 |
|---|
| 2026.03.27 | ₩42,894 | ₩43,295 | ₩42,774 | ₩42,841 | -0.12% | 22.5만 |
|---|
| 2026.03.26 | ₩42,694 | ₩43,215 | ₩42,694 | ₩43,188 | +1.16% | 16.4만 |
|---|
| 2026.03.25 | ₩43,308 | ₩43,402 | ₩42,787 | ₩42,934 | -0.86% | 19만 |
|---|
| 2026.03.24 | ₩42,306 | ₩43,509 | ₩42,306 | ₩42,974 | +1.58% | 20.7만 |
|---|
| 2026.03.23 | ₩43,028 | ₩43,522 | ₩42,480 | ₩42,774 | -0.59% | 31.8만 |
|---|
| 2026.03.20 | ₩42,346 | ₩42,787 | ₩41,932 | ₩42,039 | -0.73% | 143.9만 |
|---|
| 2026.03.19 | ₩41,464 | ₩42,480 | ₩41,344 | ₩42,373 | +2.19% | 33.5만 |
|---|
| 2026.03.18 | ₩42,186 | ₩42,373 | ₩41,584 | ₩41,624 | -1.33% | 35.1만 |
|---|
| 2026.03.17 | ₩42,827 | ₩43,028 | ₩42,159 | ₩42,279 | -1.28% | 28만 |
|---|
| 2026.03.16 | ₩43,001 | ₩43,028 | ₩42,520 | ₩42,533 | -1.09% | 22.3만 |
|---|
| 2026.03.13 | ₩42,787 | ₩42,787 | ₩42,065 | ₩42,239 | -1.28% | 19.3만 |
|---|
| 2026.03.12 | ₩41,504 | ₩42,573 | ₩41,397 | ₩42,573 | +2.58% | 18.3만 |
|---|
| 2026.03.11 | ₩42,092 | ₩42,560 | ₩41,771 | ₩42,119 | +0.06% | 16.4만 |
|---|
| 2026.03.10 | ₩42,453 | ₩43,375 | ₩42,212 | ₩42,453 | 0.00% | 22.5만 |
|---|
| 2026.03.09 | ₩41,985 | ₩42,774 | ₩41,156 | ₩42,587 | +1.43% | 22.9만 |
|---|
| 2026.03.06 | ₩42,105 | ₩42,841 | ₩41,718 | ₩42,747 | +1.52% | 23만 |
|---|
| 2026.03.05 | ₩43,349 | ₩43,536 | ₩42,747 | ₩43,242 | -0.25% | 16.9만 |
|---|
| 2026.03.04 | ₩43,990 | ₩44,191 | ₩43,750 | ₩43,803 | -0.43% | 14.4만 |
|---|
| 2026.03.03 | ₩43,108 | ₩44,177 | ₩42,787 | ₩43,977 | +2.02% | 21.8만 |
|---|
| 2026.03.02 | ₩42,627 | ₩44,177 | ₩42,293 | ₩43,830 | +2.82% | 24.5만 |
|---|
| 2026.02.27 | ₩43,790 | ₩44,044 | ₩42,774 | ₩43,135 | -1.50% | 35.9만 |
|---|
| 2026.02.26 | ₩44,471 | ₩45,033 | ₩43,709 | ₩44,405 | -0.15% | 16.4만 |
|---|
| 2026.02.25 | ₩43,816 | ₩44,338 | ₩43,469 | ₩44,271 | +1.04% | 14.3만 |
|---|
| 2026.02.24 | ₩43,522 | ₩43,830 | ₩43,054 | ₩43,442 | -0.18% | 18.3만 |
|---|
| 2026.02.23 | ₩45,380 | ₩45,380 | ₩43,308 | ₩43,469 | -4.21% | 29만 |
|---|
| 2026.02.20 | ₩44,993 | ₩45,527 | ₩44,471 | ₩45,487 | +1.10% | 41만 |
|---|
| 2026.02.19 | ₩44,926 | ₩45,233 | ₩44,471 | ₩44,926 | 0.00% | 30.6만 |
|---|
| 2026.02.18 | ₩45,180 | ₩45,581 | ₩44,739 | ₩45,059 | -0.27% | 29만 |
|---|
| 2026.02.17 | ₩45,046 | ₩45,447 | ₩44,605 | ₩45,166 | +0.27% | 27.2만 |
|---|
| 2026.02.13 | ₩44,271 | ₩44,912 | ₩43,750 | ₩44,859 | +1.33% | 20.8만 |
|---|
| 2026.02.12 | ₩44,792 | ₩45,019 | ₩43,709 | ₩44,405 | -0.87% | 25.2만 |
|---|
| 2026.02.11 | ₩44,993 | ₩45,648 | ₩44,231 | ₩44,552 | -0.98% | 26.9만 |
|---|
| 2026.02.10 | ₩45,327 | ₩45,888 | ₩44,552 | ₩44,953 | -0.83% | 22.4만 |
|---|
| 2026.02.09 | ₩45,501 | ₩45,808 | ₩44,458 | ₩45,287 | -0.47% | 25.3만 |
|---|
| 2026.02.06 | ₩45,394 | ₩45,861 | ₩44,872 | ₩45,688 | +0.65% | 25.3만 |
|---|
| 2026.02.05 | ₩45,140 | ₩45,781 | ₩44,632 | ₩45,086 | -0.12% | 24.7만 |
|---|
| 2026.02.04 | ₩44,578 | ₩45,247 | ₩44,511 | ₩45,153 | +1.29% | 43.5만 |
|---|
| 2026.02.03 | ₩43,442 | ₩44,552 | ₩43,362 | ₩44,191 | +1.72% | 31.3만 |
|---|
| 2026.02.02 | ₩42,907 | ₩43,816 | ₩42,613 | ₩43,562 | +1.53% | 44만 |
|---|
| 2026.01.30 | ₩42,694 | ₩43,482 | ₩42,547 | ₩43,469 | +1.82% | 103.1만 |
|---|
| 2026.01.29 | ₩42,239 | ₩42,827 | ₩42,239 | ₩42,720 | +1.14% | 29.8만 |
|---|
| 2026.01.28 | ₩42,600 | ₩42,894 | ₩41,998 | ₩42,052 | -1.29% | 32.3만 |
|---|
| 2026.01.27 | ₩42,399 | ₩42,921 | ₩42,373 | ₩42,734 | +0.79% | 27.9만 |
|---|
| 2026.01.26 | ₩41,972 | ₩42,573 | ₩41,664 | ₩42,373 | +0.96% | 33만 |
|---|
| 2026.01.23 | ₩43,375 | ₩43,375 | ₩41,718 | ₩41,972 | -3.24% | 39만 |
|---|
| 2026.01.22 | ₩44,110 | ₩44,645 | ₩43,389 | ₩43,562 | -1.24% | 54.6만 |
|---|
| 2026.01.21 | ₩42,493 | ₩44,004 | ₩42,493 | ₩43,977 | +3.49% | 48.1만 |
|---|
| 2026.01.20 | ₩42,306 | ₩42,506 | ₩41,464 | ₩42,199 | -0.25% | 36.4만 |
|---|
| 2026.01.16 | ₩42,105 | ₩42,105 | ₩41,571 | ₩41,718 | -0.92% | 40.1만 |
|---|
| 2026.01.15 | ₩41,290 | ₩42,319 | ₩41,116 | ₩42,186 | +2.17% | 48만 |
|---|
| 2026.01.14 | ₩40,635 | ₩41,263 | ₩40,461 | ₩41,237 | +1.48% | 28.4만 |
|---|
| 2026.01.13 | ₩41,076 | ₩41,076 | ₩40,475 | ₩40,582 | -1.20% | 18.1만 |
|---|
| 2026.01.12 | ₩41,023 | ₩41,156 | ₩40,742 | ₩40,862 | -0.39% | 16.5만 |
|---|
| 2026.01.09 | ₩41,811 | ₩42,039 | ₩41,116 | ₩41,210 | -1.44% | 15만 |
|---|
| 2026.01.08 | ₩40,902 | ₩41,958 | ₩40,902 | ₩41,811 | +2.22% | 27만 |
|---|
| 2026.01.07 | ₩41,571 | ₩41,571 | ₩40,635 | ₩41,103 | -1.13% | 14.9만 |
|---|
| 2026.01.06 | ₩40,849 | ₩41,410 | ₩40,675 | ₩41,330 | +1.18% | 17.5만 |
|---|
| 2026.01.05 | ₩40,314 | ₩41,544 | ₩40,314 | ₩41,023 | +1.76% | 19만 |
|---|
| 2026.01.02 | ₩40,354 | ₩40,435 | ₩39,592 | ₩40,314 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩40,582 | ₩40,582 | ₩39,873 | ₩40,141 | -1.09% | 24.1만 |
|---|
| 2025.12.30 | ₩40,715 | ₩40,715 | ₩40,408 | ₩40,448 | -0.66% | 15.8만 |
|---|
| 2025.12.29 | ₩40,822 | ₩40,916 | ₩40,542 | ₩40,689 | -0.33% | 17.7만 |
|---|
| 2025.12.26 | ₩41,090 | ₩41,223 | ₩40,675 | ₩40,809 | -0.68% | 10만 |
|---|
| 2025.12.24 | ₩41,330 | ₩41,397 | ₩40,836 | ₩40,996 | -0.81% | 11.3만 |
|---|
| 2025.12.23 | ₩41,210 | ₩41,571 | ₩41,090 | ₩41,103 | -0.26% | 18.6만 |
|---|
| 2025.12.22 | ₩41,811 | ₩42,212 | ₩41,344 | ₩41,397 | -0.99% | 17만 |
|---|
| 2025.12.19 | ₩42,520 | ₩42,787 | ₩41,718 | ₩41,811 | -1.67% | 48.9만 |
|---|
| 2025.12.18 | ₩42,587 | ₩42,814 | ₩42,359 | ₩42,600 | +0.03% | 16.6만 |
|---|
| 2025.12.17 | ₩42,119 | ₩42,573 | ₩42,119 | ₩42,346 | +0.54% | 20.3만 |
|---|
| 2025.12.16 | ₩42,293 | ₩42,533 | ₩42,012 | ₩42,199 | -0.22% | 20.6만 |
|---|
| 2025.12.15 | ₩42,239 | ₩42,440 | ₩42,039 | ₩42,159 | -0.19% | 23.6만 |
|---|
| 2025.12.12 | ₩42,052 | ₩42,105 | ₩41,624 | ₩41,998 | -0.13% | 18.7만 |
|---|
| 2025.12.11 | ₩41,878 | ₩42,146 | ₩41,597 | ₩41,825 | -0.13% | 26.3만 |
|---|
| 2025.12.10 | ₩40,475 | ₩41,972 | ₩40,461 | ₩41,878 | +3.47% | 24.3만 |
|---|
| 2025.12.09 | ₩40,555 | ₩41,076 | ₩40,288 | ₩40,475 | -0.20% | 13.1만 |
|---|
| 2025.12.08 | ₩40,461 | ₩41,023 | ₩40,435 | ₩40,528 | +0.17% | 16.9만 |
|---|
| 2025.12.05 | ₩40,408 | ₩40,689 | ₩40,221 | ₩40,448 | +0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩40,448 | ₩40,902 | ₩40,448 | ₩40,568 | +0.30% | 10.2만 |
|---|
| 2025.12.03 | ₩39,833 | ₩40,769 | ₩39,780 | ₩40,635 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩40,060 | ₩40,194 | ₩39,739 | ₩39,833 | -0.57% | 11.9만 |
|---|
| 2025.12.01 | ₩39,338 | ₩40,074 | ₩39,338 | ₩39,900 | +1.43% | 11.8만 |
|---|
| 2025.11.28 | ₩39,927 | ₩39,940 | ₩39,432 | ₩39,606 | -0.80% | 6.7만 |
|---|
| 2025.11.26 | ₩39,993 | ₩40,034 | ₩39,659 | ₩39,820 | -0.43% | 11.4만 |
|---|
| 2025.11.25 | ₩39,098 | ₩40,261 | ₩39,098 | ₩40,020 | +2.36% | 16.9만 |
|---|
| 2025.11.24 | ₩39,232 | ₩39,232 | ₩38,790 | ₩38,884 | -0.89% | 16.5만 |
|---|
| 2025.11.21 | ₩38,229 | ₩39,659 | ₩38,095 | ₩39,312 | +2.83% | 17.2만 |
|---|
| 2025.11.20 | ₩38,403 | ₩38,737 | ₩37,895 | ₩38,109 | -0.77% | 14.8만 |
|---|
| 2025.11.19 | ₩37,841 | ₩38,176 | ₩37,734 | ₩38,055 | +0.57% | 15만 |
|---|
| 2025.11.18 | ₩38,002 | ₩38,269 | ₩37,761 | ₩37,841 | -0.42% | 15.2만 |
|---|
| 2025.11.17 | ₩38,871 | ₩39,031 | ₩37,855 | ₩38,002 | -2.24% | 20.2만 |
|---|
| 2025.11.14 | ₩38,496 | ₩38,871 | ₩38,109 | ₩38,844 | +0.90% | 19.3만 |
|---|
| 2025.11.13 | ₩39,272 | ₩39,646 | ₩38,456 | ₩38,603 | -1.70% | 26.6만 |
|---|
| 2025.11.12 | ₩39,004 | ₩39,633 | ₩38,924 | ₩39,472 | +1.20% | 22.1만 |
|---|
| 2025.11.11 | ₩38,724 | ₩39,191 | ₩38,577 | ₩38,911 | +0.48% | 10.8만 |
|---|
| 2025.11.10 | ₩38,831 | ₩39,071 | ₩38,296 | ₩38,724 | -0.28% | 20.9만 |
|---|
| 2025.11.07 | ₩38,082 | ₩38,697 | ₩37,962 | ₩38,697 | +1.61% | 13.9만 |
|---|
| 2025.11.06 | ₩38,363 | ₩38,443 | ₩38,029 | ₩38,095 | -0.70% | 14.3만 |
|---|
| 2025.11.05 | ₩37,975 | ₩38,684 | ₩37,948 | ₩38,577 | +1.58% | 17.4만 |
|---|
| 2025.11.04 | ₩37,895 | ₩38,135 | ₩37,440 | ₩37,975 | +0.21% | 18.8만 |
|---|
| 2025.11.03 | ₩38,256 | ₩38,550 | ₩37,654 | ₩38,550 | +0.77% | 14.2만 |
|---|
| 2025.10.31 | ₩38,176 | ₩38,577 | ₩37,962 | ₩38,229 | +0.14% | 14.8만 |
|---|
| 2025.10.30 | ₩38,309 | ₩39,044 | ₩38,309 | ₩38,536 | +0.59% | 14.8만 |
|---|
| 2025.10.29 | ₩39,352 | ₩39,739 | ₩38,109 | ₩38,416 | -2.38% | 21만 |
|---|
| 2025.10.28 | ₩39,365 | ₩39,846 | ₩39,151 | ₩39,566 | +0.51% | 12.9만 |
|---|
| 2025.10.27 | ₩40,435 | ₩40,435 | ₩39,486 | ₩39,512 | -2.28% | 19.2만 |
|---|
| 2025.10.24 | ₩39,232 | ₩40,408 | ₩39,218 | ₩40,247 | +2.59% | 24만 |
|---|
| 2025.10.23 | ₩39,499 | ₩39,873 | ₩38,764 | ₩38,844 | -1.66% | 21.6만 |
|---|
| 2025.10.22 | ₩39,151 | ₩40,234 | ₩39,058 | ₩39,619 | +1.19% | 27.7만 |
|---|
| 2025.10.21 | ₩38,617 | ₩39,245 | ₩38,082 | ₩38,924 | +0.80% | 15.7만 |
|---|
| 2025.10.20 | ₩37,761 | ₩38,430 | ₩37,534 | ₩38,363 | +1.59% | 23만 |
|---|
| 2025.10.17 | ₩37,333 | ₩37,841 | ₩37,066 | ₩37,628 | +0.79% | 25.4만 |
|---|
| 2025.10.16 | ₩38,844 | ₩39,031 | ₩36,745 | ₩36,986 | -4.78% | 20.4만 |
|---|
| 2025.10.15 | ₩39,860 | ₩39,940 | ₩38,871 | ₩39,031 | -2.08% | 14.5만 |
|---|
| 2025.10.14 | ₩38,764 | ₩40,087 | ₩38,764 | ₩39,739 | +2.52% | 22.4만 |
|---|
| 2025.10.13 | ₩38,884 | ₩38,991 | ₩38,336 | ₩38,964 | +0.21% | 12.6만 |
|---|
| 2025.10.10 | ₩39,900 | ₩40,261 | ₩38,242 | ₩38,283 | -4.05% | 22.7만 |
|---|