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 | ₩48,408 | ₩48,541 | ₩47,780 | ₩47,807 | -1.24% | 28.6만 |
| 2026.10.08 | ₩48,074 | ₩48,848 | ₩47,726 | ₩48,488 | +0.86% | 39만 |
| 2026.10.07 | ₩48,528 | ₩48,581 | ₩48,007 | ₩48,234 | -0.61% | 62만 |
| 2026.10.06 | ₩49,556 | ₩49,863 | ₩49,008 | ₩49,049 | -1.02% | 41.7만 |
| 2026.10.05 | ₩50,063 | ₩50,144 | ₩49,449 | ₩49,556 | -1.01% | 47.1만 |
| 2026.10.02 | ₩49,516 | ₩50,317 | ₩49,503 | ₩50,050 | +1.08% | 95.7만 |
| 2026.10.01 | ₩48,568 | ₩49,356 | ₩48,007 | ₩49,262 | +1.43% | 77.9만 |
| 2026.09.30 | ₩47,847 | ₩49,422 | ₩47,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,862 |
| +2.12% |
| 136.2만 |
| 2026.09.29 | ₩52,227 | ₩52,520 | ₩51,452 | ₩51,906 | -0.61% | 24.2만 |
|---|
| 2026.09.28 | ₩52,494 | ₩52,667 | ₩52,160 | ₩52,227 | -0.51% | 21.7만 |
|---|
| 2026.09.25 | ₩52,374 | ₩52,734 | ₩52,240 | ₩52,374 | 0.00% | 47.1만 |
|---|
| 2026.09.24 | ₩51,546 | ₩52,227 | ₩51,332 | ₩52,173 | +1.22% | 29.5만 |
|---|
| 2026.09.23 | ₩51,706 | ₩51,946 | ₩51,265 | ₩51,319 | -0.75% | 17.2만 |
|---|
| 2026.09.22 | ₩52,480 | ₩52,627 | ₩51,719 | ₩51,866 | -1.17% | 21.2만 |
|---|
| 2026.09.21 | ₩52,654 | ₩52,988 | ₩52,120 | ₩52,133 | -0.99% | 26.5만 |
|---|
| 2026.09.18 | ₩52,387 | ₩52,627 | ₩51,853 | ₩52,601 | +0.41% | 83.8만 |
|---|
| 2026.09.17 | ₩53,228 | ₩53,469 | ₩52,614 | ₩52,721 | -0.95% | 22.1만 |
|---|
| 2026.09.16 | ₩53,575 | ₩53,656 | ₩51,893 | ₩52,894 | -1.27% | 32.2만 |
|---|
| 2026.09.15 | ₩53,175 | ₩53,736 | ₩53,121 | ₩53,642 | +0.88% | 24만 |
|---|
| 2026.09.14 | ₩53,148 | ₩53,656 | ₩52,948 | ₩53,268 | +0.23% | 22.9만 |
|---|
| 2026.09.11 | ₩53,509 | ₩53,575 | ₩52,627 | ₩53,161 | -0.65% | 12.9만 |
|---|
| 2026.09.10 | ₩52,587 | ₩53,095 | ₩52,320 | ₩53,095 | +0.96% | 15.5만 |
|---|
| 2026.09.09 | ₩52,814 | ₩52,961 | ₩52,347 | ₩52,587 | -0.43% | 21만 |
|---|
| 2026.09.08 | ₩53,322 | ₩53,455 | ₩53,041 | ₩53,175 | -0.28% | 24.9만 |
|---|
| 2026.09.04 | ₩52,948 | ₩53,575 | ₩52,948 | ₩53,402 | +0.86% | 27.6만 |
|---|
| 2026.09.03 | ₩53,108 | ₩53,535 | ₩52,868 | ₩52,961 | -0.28% | 39만 |
|---|
| 2026.09.02 | ₩52,320 | ₩53,348 | ₩52,320 | ₩52,748 | +0.82% | 45만 |
|---|
| 2026.09.01 | ₩52,440 | ₩52,654 | ₩51,893 | ₩52,200 | -0.46% | 21.9만 |
|---|
| 2026.08.31 | ₩52,948 | ₩52,988 | ₩52,414 | ₩52,574 | -0.71% | 19.3만 |
|---|
| 2026.08.28 | ₩53,001 | ₩53,535 | ₩52,814 | ₩52,961 | -0.08% | 19.8만 |
|---|
| 2026.08.27 | ₩52,748 | ₩52,948 | ₩52,160 | ₩52,921 | +0.33% | 25.6만 |
|---|
| 2026.08.26 | ₩53,001 | ₩53,268 | ₩52,681 | ₩53,015 | +0.03% | 22.8만 |
|---|
| 2026.08.25 | ₩53,242 | ₩53,242 | ₩52,694 | ₩52,828 | -0.78% | 19.2만 |
|---|
| 2026.08.24 | ₩53,495 | ₩53,989 | ₩53,108 | ₩53,215 | -0.52% | 26.6만 |
|---|
| 2026.08.21 | ₩53,749 | ₩53,936 | ₩53,055 | ₩53,495 | -0.47% | 20.5만 |
|---|
| 2026.08.20 | ₩53,001 | ₩53,402 | ₩52,801 | ₩53,375 | +0.71% | 21.3만 |
|---|
| 2026.08.19 | ₩54,751 | ₩54,751 | ₩53,135 | ₩53,188 | -2.85% | 21.5만 |
|---|
| 2026.08.18 | ₩55,044 | ₩55,044 | ₩54,310 | ₩54,737 | -0.56% | 21.5만 |
|---|
| 2026.08.17 | ₩55,058 | ₩55,458 | ₩54,684 | ₩54,844 | -0.39% | 18.6만 |
|---|
| 2026.08.14 | ₩55,245 | ₩55,538 | ₩55,004 | ₩55,258 | +0.02% | 25.3만 |
|---|
| 2026.08.13 | ₩55,231 | ₩55,458 | ₩54,831 | ₩55,178 | -0.10% | 21.8만 |
|---|
| 2026.08.12 | ₩54,764 | ₩55,071 | ₩54,510 | ₩54,991 | +0.41% | 25만 |
|---|
| 2026.08.11 | ₩54,417 | ₩54,897 | ₩54,363 | ₩54,670 | +0.47% | 20.7만 |
|---|
| 2026.08.10 | ₩54,283 | ₩54,537 | ₩53,589 | ₩54,243 | -0.07% | 30.4만 |
|---|
| 2026.08.07 | ₩54,911 | ₩54,911 | ₩54,310 | ₩54,657 | -0.46% | 34.7만 |
|---|
| 2026.08.06 | ₩55,899 | ₩56,086 | ₩54,924 | ₩54,964 | -1.67% | 28.2만 |
|---|
| 2026.08.05 | ₩55,979 | ₩55,979 | ₩55,472 | ₩55,552 | -0.76% | 20.2만 |
|---|
| 2026.08.04 | ₩55,672 | ₩55,966 | ₩55,111 | ₩55,752 | +0.14% | 46만 |
|---|
| 2026.08.03 | ₩55,672 | ₩56,260 | ₩55,285 | ₩55,739 | +0.12% | 43.4만 |
|---|
| 2026.07.31 | ₩55,445 | ₩55,846 | ₩54,817 | ₩55,632 | +0.34% | 31.9만 |
|---|
| 2026.07.30 | ₩55,912 | ₩56,260 | ₩55,432 | ₩55,498 | -0.74% | 25.1만 |
|---|
| 2026.07.29 | ₩56,099 | ₩56,473 | ₩55,859 | ₩56,086 | -0.02% | 39만 |
|---|
| 2026.07.28 | ₩54,697 | ₩56,473 | ₩54,550 | ₩56,393 | +3.10% | 29.6만 |
|---|
| 2026.07.27 | ₩54,136 | ₩54,550 | ₩53,989 | ₩54,297 | +0.30% | 34.9만 |
|---|
| 2026.07.24 | ₩53,175 | ₩53,949 | ₩53,055 | ₩53,829 | +1.23% | 46만 |
|---|
| 2026.07.23 | ₩52,881 | ₩53,161 | ₩52,227 | ₩53,148 | +0.51% | 43.9만 |
|---|
| 2026.07.22 | ₩52,975 | ₩53,562 | ₩52,601 | ₩53,509 | +1.01% | 40.7만 |
|---|
| 2026.07.21 | ₩51,893 | ₩54,083 | ₩51,893 | ₩52,748 | +1.65% | 59.5만 |
|---|
| 2026.07.20 | ₩52,587 | ₩52,707 | ₩52,026 | ₩52,601 | +0.03% | 43.7만 |
|---|
| 2026.07.17 | ₩53,041 | ₩53,135 | ₩52,320 | ₩52,601 | -0.83% | 32.2만 |
|---|
| 2026.07.16 | ₩51,853 | ₩53,669 | ₩51,839 | ₩53,348 | +2.88% | 28.6만 |
|---|
| 2026.07.15 | ₩51,225 | ₩52,107 | ₩51,078 | ₩51,853 | +1.23% | 25.2만 |
|---|
| 2026.07.14 | ₩51,305 | ₩51,612 | ₩50,798 | ₩51,038 | -0.52% | 30.6만 |
|---|
| 2026.07.13 | ₩51,332 | ₩51,572 | ₩50,945 | ₩51,292 | -0.08% | 22.4만 |
|---|
| 2026.07.10 | ₩50,731 | ₩51,225 | ₩50,557 | ₩51,132 | +0.79% | 14.5만 |
|---|
| 2026.07.09 | ₩50,411 | ₩50,931 | ₩50,411 | ₩50,771 | +0.72% | 20.4만 |
|---|
| 2026.07.08 | ₩51,305 | ₩51,305 | ₩50,117 | ₩50,384 | -1.80% | 32.9만 |
|---|
| 2026.07.07 | ₩51,826 | ₩51,920 | ₩51,345 | ₩51,385 | -0.85% | 14.4만 |
|---|
| 2026.07.06 | ₩51,880 | ₩51,960 | ₩51,172 | ₩51,799 | -0.15% | 15.5만 |
|---|
| 2026.07.02 | ₩52,400 | ₩52,520 | ₩51,359 | ₩51,693 | -1.35% | 16.3만 |
|---|
| 2026.07.01 | ₩51,292 | ₩52,374 | ₩51,158 | ₩52,293 | +1.95% | 22.1만 |
|---|
| 2026.06.30 | ₩50,731 | ₩51,305 | ₩50,304 | ₩51,292 | +1.11% | 25.5만 |
|---|
| 2026.06.29 | ₩51,466 | ₩51,466 | ₩50,237 | ₩50,638 | -1.61% | 33.1만 |
|---|
| 2026.06.26 | ₩50,571 | ₩51,866 | ₩50,144 | ₩51,452 | +1.74% | 140.7만 |
|---|
| 2026.06.25 | ₩50,117 | ₩50,704 | ₩50,117 | ₩50,531 | +0.83% | 18.5만 |
|---|
| 2026.06.24 | ₩49,810 | ₩50,437 | ₩49,689 | ₩50,357 | +1.10% | 22.3만 |
|---|
| 2026.06.23 | ₩48,982 | ₩49,850 | ₩48,875 | ₩49,810 | +1.69% | 21만 |
|---|
| 2026.06.22 | ₩48,448 | ₩49,035 | ₩48,448 | ₩48,875 | +0.88% | 21.4만 |
|---|
| 2026.06.18 | ₩48,194 | ₩48,594 | ₩48,074 | ₩48,381 | +0.39% | 41.4만 |
|---|
| 2026.06.17 | ₩47,967 | ₩48,474 | ₩47,072 | ₩47,713 | -0.53% | 27.8만 |
|---|
| 2026.06.16 | ₩48,074 | ₩48,554 | ₩47,753 | ₩48,221 | +0.31% | 22.4만 |
|---|
| 2026.06.15 | ₩49,075 | ₩49,169 | ₩47,833 | ₩47,927 | -2.34% | 17.3만 |
|---|
| 2026.06.12 | ₩48,528 | ₩48,928 | ₩48,394 | ₩48,875 | +0.72% | 15.8만 |
|---|
| 2026.06.11 | ₩48,047 | ₩48,514 | ₩47,673 | ₩48,194 | +0.31% | 23.5만 |
|---|
| 2026.06.10 | ₩47,860 | ₩48,594 | ₩47,192 | ₩48,154 | +0.61% | 27.6만 |
|---|
| 2026.06.09 | ₩47,459 | ₩48,434 | ₩47,446 | ₩47,553 | +0.20% | 29.5만 |
|---|
| 2026.06.08 | ₩47,152 | ₩47,580 | ₩46,939 | ₩47,272 | +0.25% | 17.8만 |
|---|
| 2026.06.05 | ₩46,752 | ₩47,339 | ₩46,752 | ₩46,925 | +0.37% | 16.3만 |
|---|
| 2026.06.04 | ₩46,044 | ₩46,872 | ₩46,044 | ₩46,792 | +1.62% | 19.6만 |
|---|
| 2026.06.03 | ₩46,445 | ₩46,551 | ₩45,456 | ₩45,510 | -2.01% | 18.7만 |
|---|
| 2026.06.02 | ₩45,750 | ₩46,805 | ₩45,750 | ₩46,685 | +2.04% | 17.3만 |
|---|
| 2026.06.01 | ₩46,044 | ₩46,271 | ₩45,510 | ₩45,950 | -0.20% | 16.8만 |
|---|
| 2026.05.29 | ₩46,471 | ₩46,792 | ₩46,271 | ₩46,445 | -0.06% | 22.7만 |
|---|
| 2026.05.28 | ₩46,244 | ₩46,578 | ₩45,844 | ₩46,525 | +0.61% | 14.1만 |
|---|
| 2026.05.27 | ₩46,712 | ₩46,805 | ₩46,137 | ₩46,244 | -1.00% | 11.8만 |
|---|
| 2026.05.26 | ₩46,271 | ₩46,832 | ₩46,271 | ₩46,658 | +0.84% | 18.3만 |
|---|
| 2026.05.22 | ₩46,445 | ₩46,631 | ₩46,044 | ₩46,124 | -0.69% | 16.7만 |
|---|
| 2026.05.21 | ₩45,550 | ₩46,351 | ₩45,403 | ₩46,231 | +1.50% | 17.2만 |
|---|
| 2026.05.20 | ₩44,976 | ₩46,017 | ₩44,842 | ₩45,884 | +2.02% | 18.3만 |
|---|
| 2026.05.19 | ₩45,002 | ₩45,269 | ₩44,682 | ₩44,976 | -0.06% | 12.9만 |
|---|
| 2026.05.18 | ₩44,308 | ₩45,082 | ₩44,094 | ₩45,029 | +1.63% | 16.3만 |
|---|
| 2026.05.15 | ₩44,468 | ₩44,508 | ₩43,760 | ₩44,108 | -0.81% | 20.8만 |
|---|
| 2026.05.14 | ₩44,482 | ₩44,922 | ₩44,428 | ₩44,535 | +0.12% | 15.6만 |
|---|
| 2026.05.13 | ₩44,588 | ₩44,895 | ₩44,041 | ₩44,148 | -0.99% | 17.3만 |
|---|
| 2026.05.12 | ₩45,096 | ₩45,096 | ₩43,907 | ₩44,762 | -0.74% | 19.5만 |
|---|
| 2026.05.11 | ₩45,950 | ₩45,990 | ₩44,869 | ₩45,002 | -2.06% | 19만 |
|---|
| 2026.05.08 | ₩45,683 | ₩46,004 | ₩45,617 | ₩45,830 | +0.32% | 17.5만 |
|---|
| 2026.05.07 | ₩45,817 | ₩46,204 | ₩45,670 | ₩45,777 | -0.09% | 18.6만 |
|---|
| 2026.05.06 | ₩45,950 | ₩46,151 | ₩45,603 | ₩45,817 | -0.29% | 21.5만 |
|---|
| 2026.05.05 | ₩45,163 | ₩45,884 | ₩45,122 | ₩45,590 | +0.95% | 15.6만 |
|---|
| 2026.05.04 | ₩45,376 | ₩45,723 | ₩44,842 | ₩45,149 | -0.50% | 19만 |
|---|
| 2026.05.01 | ₩46,124 | ₩46,591 | ₩45,643 | ₩46,244 | +0.26% | 21.5만 |
|---|
| 2026.04.30 | ₩45,256 | ₩46,151 | ₩45,069 | ₩45,937 | +1.50% | 33.9만 |
|---|
| 2026.04.29 | ₩46,351 | ₩46,431 | ₩45,189 | ₩45,443 | -1.96% | 29.3만 |
|---|
| 2026.04.28 | ₩46,231 | ₩46,885 | ₩46,231 | ₩46,631 | +0.87% | 29.6만 |
|---|
| 2026.04.27 | ₩45,777 | ₩46,351 | ₩45,550 | ₩46,071 | +0.64% | 22.8만 |
|---|
| 2026.04.24 | ₩45,990 | ₩46,271 | ₩45,430 | ₩45,577 | -0.90% | 49.2만 |
|---|
| 2026.04.23 | ₩45,577 | ₩46,231 | ₩45,376 | ₩46,218 | +1.41% | 42.9만 |
|---|
| 2026.04.22 | ₩46,004 | ₩46,097 | ₩45,069 | ₩45,296 | -1.54% | 44.9만 |
|---|
| 2026.04.21 | ₩46,939 | ₩47,353 | ₩45,430 | ₩45,777 | -2.48% | 54.7만 |
|---|
| 2026.04.20 | ₩45,710 | ₩46,525 | ₩45,710 | ₩46,391 | +1.49% | 46만 |
|---|
| 2026.04.17 | ₩45,376 | ₩46,885 | ₩45,376 | ₩45,884 | +1.12% | 30.2만 |
|---|
| 2026.04.16 | ₩45,029 | ₩45,176 | ₩44,802 | ₩44,949 | -0.18% | 17.3만 |
|---|
| 2026.04.15 | ₩45,229 | ₩45,390 | ₩44,789 | ₩45,189 | -0.09% | 16.3만 |
|---|
| 2026.04.14 | ₩45,496 | ₩45,496 | ₩44,855 | ₩45,283 | -0.47% | 17.1만 |
|---|
| 2026.04.13 | ₩45,723 | ₩45,723 | ₩45,269 | ₩45,590 | -0.29% | 20만 |
|---|
| 2026.04.10 | ₩46,164 | ₩46,164 | ₩45,523 | ₩45,817 | -0.75% | 24.3만 |
|---|
| 2026.04.09 | ₩45,269 | ₩46,591 | ₩45,229 | ₩46,311 | +2.30% | 35.7만 |
|---|
| 2026.04.08 | ₩45,563 | ₩46,057 | ₩45,323 | ₩45,590 | +0.06% | 39.1만 |
|---|
| 2026.04.07 | ₩45,069 | ₩45,309 | ₩44,829 | ₩44,949 | -0.27% | 27.2만 |
|---|
| 2026.04.06 | ₩44,628 | ₩45,269 | ₩44,441 | ₩45,203 | +1.29% | 18.8만 |
|---|
| 2026.04.02 | ₩44,001 | ₩44,829 | ₩43,827 | ₩44,682 | +1.55% | 21.9만 |
|---|
| 2026.04.01 | ₩44,014 | ₩44,962 | ₩44,014 | ₩44,482 | +1.06% | 20.4만 |
|---|
| 2026.03.31 | ₩43,800 | ₩44,268 | ₩43,533 | ₩43,894 | +0.21% | 28만 |
|---|
| 2026.03.30 | ₩43,106 | ₩43,480 | ₩42,786 | ₩43,373 | +0.62% | 21.2만 |
|---|
| 2026.03.27 | ₩42,852 | ₩43,253 | ₩42,732 | ₩42,799 | -0.12% | 22.5만 |
|---|
| 2026.03.26 | ₩42,652 | ₩43,173 | ₩42,652 | ₩43,146 | +1.16% | 16.4만 |
|---|
| 2026.03.25 | ₩43,266 | ₩43,360 | ₩42,746 | ₩42,892 | -0.86% | 19만 |
|---|
| 2026.03.24 | ₩42,265 | ₩43,467 | ₩42,265 | ₩42,932 | +1.58% | 20.7만 |
|---|
| 2026.03.23 | ₩42,986 | ₩43,480 | ₩42,438 | ₩42,732 | -0.59% | 31.8만 |
|---|
| 2026.03.20 | ₩42,305 | ₩42,746 | ₩41,891 | ₩41,998 | -0.73% | 143.9만 |
|---|
| 2026.03.19 | ₩41,423 | ₩42,438 | ₩41,303 | ₩42,332 | +2.19% | 33.5만 |
|---|
| 2026.03.18 | ₩42,145 | ₩42,332 | ₩41,544 | ₩41,584 | -1.33% | 35.1만 |
|---|
| 2026.03.17 | ₩42,786 | ₩42,986 | ₩42,118 | ₩42,238 | -1.28% | 28만 |
|---|
| 2026.03.16 | ₩42,959 | ₩42,986 | ₩42,478 | ₩42,492 | -1.09% | 22.3만 |
|---|
| 2026.03.13 | ₩42,746 | ₩42,746 | ₩42,024 | ₩42,198 | -1.28% | 19.3만 |
|---|
| 2026.03.12 | ₩41,464 | ₩42,532 | ₩41,357 | ₩42,532 | +2.58% | 18.3만 |
|---|
| 2026.03.11 | ₩42,051 | ₩42,518 | ₩41,731 | ₩42,078 | +0.06% | 16.4만 |
|---|
| 2026.03.10 | ₩42,412 | ₩43,333 | ₩42,171 | ₩42,412 | 0.00% | 22.5만 |
|---|
| 2026.03.09 | ₩41,944 | ₩42,732 | ₩41,116 | ₩42,545 | +1.43% | 22.9만 |
|---|
| 2026.03.06 | ₩42,064 | ₩42,799 | ₩41,677 | ₩42,705 | +1.52% | 23만 |
|---|
| 2026.03.05 | ₩43,306 | ₩43,493 | ₩42,705 | ₩43,200 | -0.25% | 16.9만 |
|---|
| 2026.03.04 | ₩43,947 | ₩44,148 | ₩43,707 | ₩43,760 | -0.43% | 14.4만 |
|---|
| 2026.03.03 | ₩43,066 | ₩44,134 | ₩42,746 | ₩43,934 | +2.02% | 21.8만 |
|---|
| 2026.03.02 | ₩42,585 | ₩44,134 | ₩42,251 | ₩43,787 | +2.82% | 24.5만 |
|---|
| 2026.02.27 | ₩43,747 | ₩44,001 | ₩42,732 | ₩43,093 | -1.50% | 35.9만 |
|---|
| 2026.02.26 | ₩44,428 | ₩44,989 | ₩43,667 | ₩44,361 | -0.15% | 16.4만 |
|---|
| 2026.02.25 | ₩43,774 | ₩44,295 | ₩43,427 | ₩44,228 | +1.04% | 14.3만 |
|---|
| 2026.02.24 | ₩43,480 | ₩43,787 | ₩43,013 | ₩43,400 | -0.18% | 18.3만 |
|---|
| 2026.02.23 | ₩45,336 | ₩45,336 | ₩43,266 | ₩43,427 | -4.21% | 29만 |
|---|
| 2026.02.20 | ₩44,949 | ₩45,483 | ₩44,428 | ₩45,443 | +1.10% | 41만 |
|---|
| 2026.02.19 | ₩44,882 | ₩45,189 | ₩44,428 | ₩44,882 | 0.00% | 30.6만 |
|---|
| 2026.02.18 | ₩45,136 | ₩45,536 | ₩44,695 | ₩45,016 | -0.27% | 29만 |
|---|
| 2026.02.17 | ₩45,002 | ₩45,403 | ₩44,562 | ₩45,122 | +0.27% | 27.2만 |
|---|
| 2026.02.13 | ₩44,228 | ₩44,869 | ₩43,707 | ₩44,815 | +1.33% | 20.8만 |
|---|
| 2026.02.12 | ₩44,749 | ₩44,976 | ₩43,667 | ₩44,361 | -0.87% | 25.2만 |
|---|
| 2026.02.11 | ₩44,949 | ₩45,603 | ₩44,188 | ₩44,508 | -0.98% | 26.9만 |
|---|
| 2026.02.10 | ₩45,283 | ₩45,844 | ₩44,508 | ₩44,909 | -0.83% | 22.4만 |
|---|
| 2026.02.09 | ₩45,456 | ₩45,763 | ₩44,415 | ₩45,243 | -0.47% | 25.3만 |
|---|
| 2026.02.06 | ₩45,350 | ₩45,817 | ₩44,829 | ₩45,643 | +0.65% | 25.3만 |
|---|
| 2026.02.05 | ₩45,096 | ₩45,737 | ₩44,588 | ₩45,042 | -0.12% | 24.7만 |
|---|
| 2026.02.04 | ₩44,535 | ₩45,203 | ₩44,468 | ₩45,109 | +1.29% | 43.5만 |
|---|
| 2026.02.03 | ₩43,400 | ₩44,508 | ₩43,320 | ₩44,148 | +1.72% | 31.3만 |
|---|
| 2026.02.02 | ₩42,866 | ₩43,774 | ₩42,572 | ₩43,520 | +1.53% | 44만 |
|---|
| 2026.01.30 | ₩42,652 | ₩43,440 | ₩42,505 | ₩43,427 | +1.82% | 103.1만 |
|---|
| 2026.01.29 | ₩42,198 | ₩42,786 | ₩42,198 | ₩42,679 | +1.14% | 29.8만 |
|---|
| 2026.01.28 | ₩42,559 | ₩42,852 | ₩41,958 | ₩42,011 | -1.29% | 32.3만 |
|---|
| 2026.01.27 | ₩42,358 | ₩42,879 | ₩42,332 | ₩42,692 | +0.79% | 27.9만 |
|---|
| 2026.01.26 | ₩41,931 | ₩42,532 | ₩41,624 | ₩42,332 | +0.96% | 33만 |
|---|
| 2026.01.23 | ₩43,333 | ₩43,333 | ₩41,677 | ₩41,931 | -3.24% | 39만 |
|---|
| 2026.01.22 | ₩44,068 | ₩44,602 | ₩43,346 | ₩43,520 | -1.24% | 54.6만 |
|---|
| 2026.01.21 | ₩42,452 | ₩43,961 | ₩42,452 | ₩43,934 | +3.49% | 48.1만 |
|---|
| 2026.01.20 | ₩42,265 | ₩42,465 | ₩41,423 | ₩42,158 | -0.25% | 36.4만 |
|---|
| 2026.01.16 | ₩42,064 | ₩42,064 | ₩41,530 | ₩41,677 | -0.92% | 40.1만 |
|---|
| 2026.01.15 | ₩41,250 | ₩42,278 | ₩41,076 | ₩42,145 | +2.17% | 48만 |
|---|
| 2026.01.14 | ₩40,596 | ₩41,223 | ₩40,422 | ₩41,196 | +1.48% | 28.4만 |
|---|
| 2026.01.13 | ₩41,036 | ₩41,036 | ₩40,435 | ₩40,542 | -1.20% | 18.1만 |
|---|
| 2026.01.12 | ₩40,983 | ₩41,116 | ₩40,702 | ₩40,823 | -0.39% | 16.5만 |
|---|
| 2026.01.09 | ₩41,771 | ₩41,998 | ₩41,076 | ₩41,170 | -1.44% | 15만 |
|---|
| 2026.01.08 | ₩40,863 | ₩41,918 | ₩40,863 | ₩41,771 | +2.22% | 27만 |
|---|
| 2026.01.07 | ₩41,530 | ₩41,530 | ₩40,596 | ₩41,063 | -1.13% | 14.9만 |
|---|
| 2026.01.06 | ₩40,809 | ₩41,370 | ₩40,636 | ₩41,290 | +1.18% | 17.5만 |
|---|
| 2026.01.05 | ₩40,275 | ₩41,504 | ₩40,275 | ₩40,983 | +1.76% | 19만 |
|---|
| 2026.01.02 | ₩40,315 | ₩40,395 | ₩39,554 | ₩40,275 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩40,542 | ₩40,542 | ₩39,834 | ₩40,101 | -1.09% | 24.1만 |
|---|
| 2025.12.30 | ₩40,676 | ₩40,676 | ₩40,369 | ₩40,409 | -0.66% | 15.8만 |
|---|
| 2025.12.29 | ₩40,783 | ₩40,876 | ₩40,502 | ₩40,649 | -0.33% | 17.7만 |
|---|
| 2025.12.26 | ₩41,050 | ₩41,183 | ₩40,636 | ₩40,769 | -0.68% | 10만 |
|---|
| 2025.12.24 | ₩41,290 | ₩41,357 | ₩40,796 | ₩40,956 | -0.81% | 11.3만 |
|---|
| 2025.12.23 | ₩41,170 | ₩41,530 | ₩41,050 | ₩41,063 | -0.26% | 18.6만 |
|---|
| 2025.12.22 | ₩41,771 | ₩42,171 | ₩41,303 | ₩41,357 | -0.99% | 17만 |
|---|
| 2025.12.19 | ₩42,478 | ₩42,746 | ₩41,677 | ₩41,771 | -1.67% | 48.9만 |
|---|
| 2025.12.18 | ₩42,545 | ₩42,772 | ₩42,318 | ₩42,559 | +0.03% | 16.6만 |
|---|
| 2025.12.17 | ₩42,078 | ₩42,532 | ₩42,078 | ₩42,305 | +0.54% | 20.3만 |
|---|
| 2025.12.16 | ₩42,251 | ₩42,492 | ₩41,971 | ₩42,158 | -0.22% | 20.6만 |
|---|
| 2025.12.15 | ₩42,198 | ₩42,398 | ₩41,998 | ₩42,118 | -0.19% | 23.6만 |
|---|
| 2025.12.12 | ₩42,011 | ₩42,064 | ₩41,584 | ₩41,958 | -0.13% | 18.7만 |
|---|
| 2025.12.11 | ₩41,837 | ₩42,105 | ₩41,557 | ₩41,784 | -0.13% | 26.3만 |
|---|
| 2025.12.10 | ₩40,435 | ₩41,931 | ₩40,422 | ₩41,837 | +3.47% | 24.3만 |
|---|
| 2025.12.09 | ₩40,515 | ₩41,036 | ₩40,248 | ₩40,435 | -0.20% | 13.1만 |
|---|
| 2025.12.08 | ₩40,422 | ₩40,983 | ₩40,395 | ₩40,489 | +0.17% | 16.9만 |
|---|
| 2025.12.05 | ₩40,369 | ₩40,649 | ₩40,182 | ₩40,409 | +0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩40,409 | ₩40,863 | ₩40,409 | ₩40,529 | +0.30% | 10.2만 |
|---|
| 2025.12.03 | ₩39,794 | ₩40,729 | ₩39,741 | ₩40,596 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩40,021 | ₩40,155 | ₩39,701 | ₩39,794 | -0.57% | 11.9만 |
|---|
| 2025.12.01 | ₩39,300 | ₩40,035 | ₩39,300 | ₩39,861 | +1.43% | 11.8만 |
|---|
| 2025.11.28 | ₩39,888 | ₩39,901 | ₩39,394 | ₩39,567 | -0.80% | 6.7만 |
|---|
| 2025.11.26 | ₩39,955 | ₩39,995 | ₩39,621 | ₩39,781 | -0.43% | 11.4만 |
|---|
| 2025.11.25 | ₩39,060 | ₩40,222 | ₩39,060 | ₩39,981 | +2.36% | 16.9만 |
|---|
| 2025.11.24 | ₩39,193 | ₩39,193 | ₩38,753 | ₩38,846 | -0.89% | 16.5만 |
|---|
| 2025.11.21 | ₩38,192 | ₩39,621 | ₩38,058 | ₩39,274 | +2.83% | 17.2만 |
|---|
| 2025.11.20 | ₩38,365 | ₩38,699 | ₩37,858 | ₩38,072 | -0.77% | 14.8만 |
|---|
| 2025.11.19 | ₩37,805 | ₩38,138 | ₩37,698 | ₩38,018 | +0.57% | 15만 |
|---|
| 2025.11.18 | ₩37,965 | ₩38,232 | ₩37,724 | ₩37,805 | -0.42% | 15.2만 |
|---|
| 2025.11.17 | ₩38,833 | ₩38,993 | ₩37,818 | ₩37,965 | -2.24% | 20.2만 |
|---|
| 2025.11.14 | ₩38,459 | ₩38,833 | ₩38,072 | ₩38,806 | +0.90% | 19.3만 |
|---|
| 2025.11.13 | ₩39,233 | ₩39,607 | ₩38,419 | ₩38,566 | -1.70% | 26.6만 |
|---|
| 2025.11.12 | ₩38,966 | ₩39,594 | ₩38,886 | ₩39,434 | +1.20% | 22.1만 |
|---|
| 2025.11.11 | ₩38,686 | ₩39,153 | ₩38,539 | ₩38,873 | +0.48% | 10.8만 |
|---|
| 2025.11.10 | ₩38,793 | ₩39,033 | ₩38,259 | ₩38,686 | -0.28% | 20.9만 |
|---|
| 2025.11.07 | ₩38,045 | ₩38,659 | ₩37,925 | ₩38,659 | +1.61% | 13.9만 |
|---|
| 2025.11.06 | ₩38,325 | ₩38,406 | ₩37,992 | ₩38,058 | -0.70% | 14.3만 |
|---|
| 2025.11.05 | ₩37,938 | ₩38,646 | ₩37,911 | ₩38,539 | +1.58% | 17.4만 |
|---|
| 2025.11.04 | ₩37,858 | ₩38,098 | ₩37,404 | ₩37,938 | +0.21% | 18.8만 |
|---|
| 2025.11.03 | ₩38,219 | ₩38,512 | ₩37,618 | ₩38,512 | +0.77% | 14.2만 |
|---|
| 2025.10.31 | ₩38,138 | ₩38,539 | ₩37,925 | ₩38,192 | +0.14% | 14.8만 |
|---|
| 2025.10.30 | ₩38,272 | ₩39,006 | ₩38,272 | ₩38,499 | +0.59% | 14.8만 |
|---|
| 2025.10.29 | ₩39,314 | ₩39,701 | ₩38,072 | ₩38,379 | -2.38% | 21만 |
|---|
| 2025.10.28 | ₩39,327 | ₩39,808 | ₩39,113 | ₩39,527 | +0.51% | 12.9만 |
|---|
| 2025.10.27 | ₩40,395 | ₩40,395 | ₩39,447 | ₩39,474 | -2.28% | 19.2만 |
|---|
| 2025.10.24 | ₩39,193 | ₩40,369 | ₩39,180 | ₩40,208 | +2.59% | 24만 |
|---|
| 2025.10.23 | ₩39,460 | ₩39,834 | ₩38,726 | ₩38,806 | -1.66% | 21.6만 |
|---|
| 2025.10.22 | ₩39,113 | ₩40,195 | ₩39,020 | ₩39,581 | +1.19% | 27.7만 |
|---|
| 2025.10.21 | ₩38,579 | ₩39,207 | ₩38,045 | ₩38,886 | +0.80% | 15.7만 |
|---|
| 2025.10.20 | ₩37,724 | ₩38,392 | ₩37,497 | ₩38,325 | +1.59% | 23만 |
|---|
| 2025.10.17 | ₩37,297 | ₩37,805 | ₩37,030 | ₩37,591 | +0.79% | 25.4만 |
|---|
| 2025.10.16 | ₩38,806 | ₩38,993 | ₩36,710 | ₩36,950 | -4.78% | 20.4만 |
|---|
| 2025.10.15 | ₩39,821 | ₩39,901 | ₩38,833 | ₩38,993 | -2.08% | 14.5만 |
|---|
| 2025.10.14 | ₩38,726 | ₩40,048 | ₩38,726 | ₩39,701 | +2.52% | 22.4만 |
|---|
| 2025.10.13 | ₩38,846 | ₩38,953 | ₩38,299 | ₩38,926 | +0.21% | 12.6만 |
|---|
| 2025.10.10 | ₩39,861 | ₩40,222 | ₩38,205 | ₩38,245 | -4.05% | 22.7만 |
|---|