시장 데이터를 불러오는 중
전체 종목
Phillips Edison & Company Inc. 과거 주가
Phillips Edison & Company, Inc. - Common Stock · PECO · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phillips Edison & Company, Inc. - Common Stock · PECO · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,827 | ₩50,347 | ₩49,773 | ₩50,107 | +0.56% | 84.7만 |
| 2026.10.08 | ₩49,360 | ₩49,960 | ₩49,146 | ₩49,867 | +1.03% | 130.9만 |
| 2026.10.07 | ₩49,973 | ₩50,600 | ₩49,313 | ₩49,413 | -1.12% | 99.3만 |
| 2026.10.06 | ₩49,987 | ₩50,373 | ₩49,493 | ₩50,067 | +0.16% | 146.3만 |
| 2026.10.05 | ₩50,213 | ₩50,293 | ₩49,480 | ₩49,827 | -0.77% | 161.4만 |
| 2026.10.02 | ₩50,547 | ₩50,814 | ₩49,907 | ₩50,360 | -0.37% | 166.5만 |
| 2026.10.01 | ₩49,747 | ₩50,080 | ₩49,106 | ₩50,000 | +0.51% | 155.2만 |
| 2026.09.30 | ₩50,400 | ₩50,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,800 |
| -1.19% |
| 168.9만 |
| 2026.09.29 | ₩49,907 | ₩50,520 | ₩49,800 | ₩50,213 | +0.61% | 125.5만 |
|---|
| 2026.09.28 | ₩49,720 | ₩50,207 | ₩49,533 | ₩50,133 | +0.83% | 134.2만 |
|---|
| 2026.09.25 | ₩49,613 | ₩49,893 | ₩48,973 | ₩49,867 | +0.51% | 117.3만 |
|---|
| 2026.09.24 | ₩48,973 | ₩49,673 | ₩48,880 | ₩49,507 | +1.09% | 131.1만 |
|---|
| 2026.09.23 | ₩49,200 | ₩49,307 | ₩48,813 | ₩48,973 | -0.46% | 130.4만 |
|---|
| 2026.09.22 | ₩49,600 | ₩49,920 | ₩49,240 | ₩49,467 | -0.27% | 92.6만 |
|---|
| 2026.09.21 | ₩49,653 | ₩49,653 | ₩48,922 | ₩49,347 | -0.62% | 119.6만 |
|---|
| 2026.09.18 | ₩49,613 | ₩49,747 | ₩49,280 | ₩49,560 | -0.11% | 265.1만 |
|---|
| 2026.09.17 | ₩50,654 | ₩50,800 | ₩49,813 | ₩49,827 | -1.63% | 108만 |
|---|
| 2026.09.16 | ₩50,734 | ₩51,167 | ₩50,027 | ₩50,413 | -0.63% | 86.4만 |
|---|
| 2026.09.15 | ₩51,080 | ₩51,107 | ₩50,413 | ₩50,654 | -0.84% | 97.4만 |
|---|
| 2026.09.14 | ₩51,454 | ₩52,174 | ₩51,067 | ₩51,227 | -0.44% | 83.3만 |
|---|
| 2026.09.11 | ₩51,947 | ₩52,247 | ₩51,020 | ₩51,227 | -1.39% | 71.3만 |
|---|
| 2026.09.10 | ₩51,827 | ₩52,121 | ₩51,242 | ₩51,640 | -0.36% | 70.9만 |
|---|
| 2026.09.09 | ₩51,894 | ₩52,307 | ₩51,387 | ₩51,654 | -0.46% | 80.7만 |
|---|
| 2026.09.08 | ₩51,747 | ₩52,134 | ₩51,734 | ₩52,121 | +0.72% | 88.7만 |
|---|
| 2026.09.04 | ₩51,881 | ₩52,694 | ₩51,881 | ₩51,961 | +0.15% | 47.2만 |
|---|
| 2026.09.03 | ₩52,694 | ₩52,827 | ₩52,187 | ₩52,254 | -0.84% | 70.7만 |
|---|
| 2026.09.02 | ₩52,294 | ₩52,541 | ₩51,480 | ₩52,294 | 0.00% | 101.1만 |
|---|
| 2026.09.01 | ₩51,547 | ₩51,987 | ₩51,387 | ₩51,907 | +0.70% | 77.8만 |
|---|
| 2026.08.31 | ₩52,107 | ₩52,254 | ₩51,347 | ₩51,547 | -1.07% | 98.7만 |
|---|
| 2026.08.28 | ₩52,494 | ₩52,841 | ₩52,027 | ₩52,107 | -0.74% | 58.8만 |
|---|
| 2026.08.27 | ₩52,427 | ₩52,507 | ₩52,281 | ₩52,307 | -0.23% | 50.1만 |
|---|
| 2026.08.26 | ₩53,294 | ₩53,294 | ₩52,821 | ₩52,921 | -0.70% | 56.3만 |
|---|
| 2026.08.25 | ₩53,081 | ₩53,548 | ₩52,761 | ₩53,228 | +0.28% | 87.6만 |
|---|
| 2026.08.24 | ₩52,681 | ₩52,947 | ₩52,461 | ₩52,854 | +0.33% | 89.7만 |
|---|
| 2026.08.21 | ₩52,761 | ₩52,761 | ₩51,867 | ₩52,374 | -0.73% | 148.8만 |
|---|
| 2026.08.20 | ₩52,921 | ₩53,205 | ₩52,534 | ₩52,587 | -0.63% | 80만 |
|---|
| 2026.08.19 | ₩53,254 | ₩53,428 | ₩52,947 | ₩53,188 | -0.13% | 67.8만 |
|---|
| 2026.08.18 | ₩53,388 | ₩53,988 | ₩52,947 | ₩53,001 | -0.72% | 93.3만 |
|---|
| 2026.08.17 | ₩53,668 | ₩53,741 | ₩53,108 | ₩53,281 | -0.72% | 72.6만 |
|---|
| 2026.08.14 | ₩53,934 | ₩54,561 | ₩53,861 | ₩54,014 | +0.15% | 56.4만 |
|---|
| 2026.08.13 | ₩53,654 | ₩54,068 | ₩53,654 | ₩53,921 | +0.50% | 52.5만 |
|---|
| 2026.08.12 | ₩53,001 | ₩54,054 | ₩52,570 | ₩53,534 | +1.01% | 53.8만 |
|---|
| 2026.08.11 | ₩53,001 | ₩53,648 | ₩52,414 | ₩52,894 | -0.20% | 71.1만 |
|---|
| 2026.08.10 | ₩53,961 | ₩54,134 | ₩53,272 | ₩53,361 | -1.11% | 70만 |
|---|
| 2026.08.07 | ₩54,308 | ₩54,508 | ₩53,881 | ₩54,348 | +0.07% | 57.6만 |
|---|
| 2026.08.06 | ₩55,842 | ₩56,415 | ₩54,268 | ₩54,308 | -2.75% | 91.3만 |
|---|
| 2026.08.05 | ₩55,495 | ₩55,962 | ₩54,948 | ₩55,455 | -0.07% | 106.5만 |
|---|
| 2026.08.04 | ₩55,988 | ₩56,395 | ₩55,068 | ₩55,495 | -0.88% | 77.9만 |
|---|
| 2026.08.03 | ₩56,762 | ₩57,069 | ₩56,068 | ₩56,282 | -0.85% | 94.3만 |
|---|
| 2026.07.31 | ₩56,242 | ₩56,855 | ₩56,108 | ₩56,668 | +0.76% | 80.9만 |
|---|
| 2026.07.30 | ₩57,095 | ₩57,095 | ₩56,108 | ₩56,602 | -0.86% | 62.4만 |
|---|
| 2026.07.29 | ₩56,775 | ₩57,502 | ₩56,775 | ₩57,069 | +0.52% | 99.7만 |
|---|
| 2026.07.28 | ₩58,362 | ₩58,362 | ₩56,815 | ₩56,869 | -2.56% | 153.6만 |
|---|
| 2026.07.27 | ₩57,775 | ₩58,522 | ₩57,722 | ₩57,789 | +0.02% | 106만 |
|---|
| 2026.07.24 | ₩58,749 | ₩58,749 | ₩57,095 | ₩58,056 | -1.18% | 116.2만 |
|---|
| 2026.07.23 | ₩57,829 | ₩57,895 | ₩56,575 | ₩56,922 | -1.57% | 92.6만 |
|---|
| 2026.07.22 | ₩58,336 | ₩58,382 | ₩57,682 | ₩57,829 | -0.87% | 85.7만 |
|---|
| 2026.07.21 | ₩58,596 | ₩58,602 | ₩57,769 | ₩58,122 | -0.81% | 99.1만 |
|---|
| 2026.07.20 | ₩58,429 | ₩59,029 | ₩58,296 | ₩58,376 | -0.09% | 62.8만 |
|---|
| 2026.07.17 | ₩58,509 | ₩59,182 | ₩58,136 | ₩58,696 | +0.32% | 89.8만 |
|---|
| 2026.07.16 | ₩56,402 | ₩58,396 | ₩56,402 | ₩58,322 | +3.41% | 85.1만 |
|---|
| 2026.07.15 | ₩56,535 | ₩56,975 | ₩55,995 | ₩56,415 | -0.21% | 82.7만 |
|---|
| 2026.07.14 | ₩56,295 | ₩56,762 | ₩56,235 | ₩56,628 | +0.59% | 71만 |
|---|
| 2026.07.13 | ₩56,095 | ₩56,362 | ₩55,975 | ₩56,215 | +0.21% | 60.8만 |
|---|
| 2026.07.10 | ₩56,068 | ₩56,288 | ₩55,562 | ₩55,842 | -0.40% | 56만 |
|---|
| 2026.07.09 | ₩55,908 | ₩56,282 | ₩55,908 | ₩56,015 | +0.19% | 70.2만 |
|---|
| 2026.07.08 | ₩56,335 | ₩56,462 | ₩55,708 | ₩55,962 | -0.66% | 84.8만 |
|---|
| 2026.07.07 | ₩56,188 | ₩56,882 | ₩56,028 | ₩56,402 | +0.38% | 69.8만 |
|---|
| 2026.07.06 | ₩55,975 | ₩56,028 | ₩55,682 | ₩55,735 | -0.43% | 56.5만 |
|---|
| 2026.07.02 | ₩55,428 | ₩56,162 | ₩55,428 | ₩56,095 | +1.20% | 112.4만 |
|---|
| 2026.07.01 | ₩56,015 | ₩56,015 | ₩55,181 | ₩55,428 | -1.05% | 127.4만 |
|---|
| 2026.06.30 | ₩56,015 | ₩56,415 | ₩55,415 | ₩55,508 | -0.90% | 108.6만 |
|---|
| 2026.06.29 | ₩56,042 | ₩56,455 | ₩55,855 | ₩56,322 | +0.50% | 157.9만 |
|---|
| 2026.06.26 | ₩56,388 | ₩56,949 | ₩56,188 | ₩56,468 | +0.14% | 432.8만 |
|---|
| 2026.06.25 | ₩56,002 | ₩56,442 | ₩55,748 | ₩56,295 | +0.52% | 109.1만 |
|---|
| 2026.06.24 | ₩56,002 | ₩56,562 | ₩55,988 | ₩56,202 | +0.36% | 146.5만 |
|---|
| 2026.06.23 | ₩55,148 | ₩55,855 | ₩55,021 | ₩55,735 | +1.06% | 117.3만 |
|---|
| 2026.06.22 | ₩54,094 | ₩55,168 | ₩54,094 | ₩54,801 | +1.31% | 92.3만 |
|---|
| 2026.06.18 | ₩54,201 | ₩54,561 | ₩53,908 | ₩54,268 | +0.12% | 190.7만 |
|---|
| 2026.06.17 | ₩55,015 | ₩55,408 | ₩53,588 | ₩54,001 | -1.84% | 91.3만 |
|---|
| 2026.06.16 | ₩55,535 | ₩55,702 | ₩55,095 | ₩55,468 | -0.12% | 163.1만 |
|---|
| 2026.06.15 | ₩55,548 | ₩55,788 | ₩55,028 | ₩55,321 | -0.41% | 121.3만 |
|---|
| 2026.06.12 | ₩55,655 | ₩56,308 | ₩55,642 | ₩55,988 | +0.60% | 105.5만 |
|---|
| 2026.06.11 | ₩55,695 | ₩55,988 | ₩55,348 | ₩55,388 | -0.55% | 98.5만 |
|---|
| 2026.06.10 | ₩55,615 | ₩56,362 | ₩55,361 | ₩55,441 | -0.31% | 89.7만 |
|---|
| 2026.06.09 | ₩54,201 | ₩56,042 | ₩54,161 | ₩55,642 | +2.66% | 125.6만 |
|---|
| 2026.06.08 | ₩53,761 | ₩54,134 | ₩53,508 | ₩53,988 | +0.42% | 144만 |
|---|
| 2026.06.05 | ₩52,481 | ₩53,988 | ₩52,481 | ₩53,761 | +2.44% | 94.9만 |
|---|
| 2026.06.04 | ₩52,641 | ₩52,881 | ₩51,754 | ₩52,254 | -0.73% | 76.8만 |
|---|
| 2026.06.03 | ₩52,267 | ₩52,654 | ₩51,974 | ₩51,987 | -0.54% | 75.9만 |
|---|
| 2026.06.02 | ₩52,374 | ₩53,161 | ₩52,174 | ₩52,454 | +0.15% | 71.1만 |
|---|
| 2026.06.01 | ₩53,201 | ₩53,334 | ₩52,374 | ₩52,401 | -1.50% | 73.9만 |
|---|
| 2026.05.29 | ₩54,108 | ₩54,468 | ₩53,468 | ₩53,548 | -1.04% | 90만 |
|---|
| 2026.05.28 | ₩54,575 | ₩54,775 | ₩54,174 | ₩54,255 | -0.59% | 108.1만 |
|---|
| 2026.05.27 | ₩54,241 | ₩54,601 | ₩53,974 | ₩54,481 | +0.44% | 83만 |
|---|
| 2026.05.26 | ₩53,774 | ₩54,588 | ₩53,714 | ₩54,401 | +1.17% | 112.6만 |
|---|
| 2026.05.22 | ₩53,961 | ₩54,054 | ₩53,654 | ₩53,748 | -0.40% | 95.6만 |
|---|
| 2026.05.21 | ₩53,028 | ₩54,121 | ₩52,467 | ₩54,054 | +1.94% | 74.3만 |
|---|
| 2026.05.20 | ₩52,827 | ₩53,388 | ₩52,521 | ₩53,334 | +0.96% | 116만 |
|---|
| 2026.05.19 | ₩53,508 | ₩53,521 | ₩52,747 | ₩52,787 | -1.35% | 102.4만 |
|---|
| 2026.05.18 | ₩52,481 | ₩53,454 | ₩52,481 | ₩53,348 | +1.65% | 64.5만 |
|---|
| 2026.05.15 | ₩52,947 | ₩53,081 | ₩52,267 | ₩52,401 | -1.03% | 93.6만 |
|---|
| 2026.05.14 | ₩52,694 | ₩53,534 | ₩52,494 | ₩52,974 | +0.53% | 107.1만 |
|---|
| 2026.05.13 | ₩52,547 | ₩52,714 | ₩52,067 | ₩52,494 | -0.10% | 65.5만 |
|---|
| 2026.05.12 | ₩53,294 | ₩53,294 | ₩52,654 | ₩52,881 | -0.78% | 74.5만 |
|---|
| 2026.05.11 | ₩52,947 | ₩53,321 | ₩52,741 | ₩52,961 | +0.03% | 59.3만 |
|---|
| 2026.05.08 | ₩53,321 | ₩53,534 | ₩52,921 | ₩52,974 | -0.65% | 69.5만 |
|---|
| 2026.05.07 | ₩53,828 | ₩54,014 | ₩53,108 | ₩53,414 | -0.77% | 246.2만 |
|---|
| 2026.05.06 | ₩53,254 | ₩53,814 | ₩53,248 | ₩53,721 | +0.88% | 81만 |
|---|
| 2026.05.05 | ₩52,921 | ₩53,414 | ₩52,787 | ₩53,281 | +0.68% | 71.9만 |
|---|
| 2026.05.04 | ₩52,841 | ₩53,294 | ₩51,881 | ₩52,947 | +0.20% | 62.7만 |
|---|
| 2026.05.01 | ₩53,668 | ₩53,708 | ₩53,068 | ₩53,174 | -0.92% | 71.8만 |
|---|
| 2026.04.30 | ₩52,867 | ₩53,721 | ₩52,867 | ₩53,568 | +1.32% | 82.4만 |
|---|
| 2026.04.29 | ₩53,281 | ₩53,734 | ₩52,907 | ₩53,134 | -0.28% | 83.9만 |
|---|
| 2026.04.28 | ₩54,134 | ₩54,295 | ₩53,534 | ₩53,814 | -0.59% | 111.5만 |
|---|
| 2026.04.27 | ₩52,747 | ₩53,708 | ₩52,747 | ₩53,588 | +1.59% | 148.7만 |
|---|
| 2026.04.24 | ₩51,494 | ₩52,681 | ₩51,280 | ₩52,627 | +2.20% | 153만 |
|---|
| 2026.04.23 | ₩51,160 | ₩52,347 | ₩51,080 | ₩52,067 | +1.77% | 129.7만 |
|---|
| 2026.04.22 | ₩51,854 | ₩52,181 | ₩50,694 | ₩51,000 | -1.65% | 59.1만 |
|---|
| 2026.04.21 | ₩52,201 | ₩52,454 | ₩51,814 | ₩51,854 | -0.66% | 61.3만 |
|---|
| 2026.04.20 | ₩52,614 | ₩52,881 | ₩52,321 | ₩52,454 | -0.30% | 67.6만 |
|---|
| 2026.04.17 | ₩51,961 | ₩52,894 | ₩51,640 | ₩52,801 | +1.62% | 60.6만 |
|---|
| 2026.04.16 | ₩51,627 | ₩52,227 | ₩51,600 | ₩51,841 | +0.41% | 57.4만 |
|---|
| 2026.04.15 | ₩50,974 | ₩51,854 | ₩50,854 | ₩51,774 | +1.57% | 68.4만 |
|---|
| 2026.04.14 | ₩51,040 | ₩51,360 | ₩50,614 | ₩51,334 | +0.57% | 122.2만 |
|---|
| 2026.04.13 | ₩51,374 | ₩51,374 | ₩50,567 | ₩50,974 | -0.78% | 119.7만 |
|---|
| 2026.04.10 | ₩51,440 | ₩51,607 | ₩51,067 | ₩51,360 | -0.16% | 64.9만 |
|---|
| 2026.04.09 | ₩50,574 | ₩51,627 | ₩50,427 | ₩51,467 | +1.77% | 78.1만 |
|---|
| 2026.04.08 | ₩50,967 | ₩51,238 | ₩50,574 | ₩50,747 | -0.43% | 80.7만 |
|---|
| 2026.04.07 | ₩49,320 | ₩50,567 | ₩49,213 | ₩50,534 | +2.46% | 82.3만 |
|---|
| 2026.04.06 | ₩49,840 | ₩50,187 | ₩49,653 | ₩49,667 | -0.35% | 67.1만 |
|---|
| 2026.04.02 | ₩49,667 | ₩50,080 | ₩49,347 | ₩50,053 | +0.78% | 60.4만 |
|---|
| 2026.04.01 | ₩49,600 | ₩49,893 | ₩49,487 | ₩49,667 | +0.13% | 66.5만 |
|---|
| 2026.03.31 | ₩50,293 | ₩50,580 | ₩49,413 | ₩49,907 | -0.77% | 110.5만 |
|---|
| 2026.03.30 | ₩49,387 | ₩50,173 | ₩49,120 | ₩49,867 | +0.97% | 92.3만 |
|---|
| 2026.03.27 | ₩49,186 | ₩49,493 | ₩48,933 | ₩49,093 | -0.19% | 68.2만 |
|---|
| 2026.03.26 | ₩49,000 | ₩49,513 | ₩48,720 | ₩49,186 | +0.38% | 62.7만 |
|---|
| 2026.03.25 | ₩49,480 | ₩49,480 | ₩48,813 | ₩49,120 | -0.73% | 53.5만 |
|---|
| 2026.03.24 | ₩48,880 | ₩49,493 | ₩48,680 | ₩49,133 | +0.52% | 60.5만 |
|---|
| 2026.03.23 | ₩49,760 | ₩50,000 | ₩49,120 | ₩49,173 | -1.18% | 75.1만 |
|---|
| 2026.03.20 | ₩50,040 | ₩50,293 | ₩48,746 | ₩49,093 | -1.89% | 220.9만 |
|---|
| 2026.03.19 | ₩50,067 | ₩50,387 | ₩49,673 | ₩50,000 | -0.13% | 118.4만 |
|---|
| 2026.03.18 | ₩50,507 | ₩50,640 | ₩49,973 | ₩50,053 | -0.90% | 102.8만 |
|---|
| 2026.03.17 | ₩51,227 | ₩51,400 | ₩50,547 | ₩50,640 | -1.15% | 117.5만 |
|---|
| 2026.03.16 | ₩51,254 | ₩51,734 | ₩50,280 | ₩50,987 | -0.52% | 92.6만 |
|---|
| 2026.03.13 | ₩51,240 | ₩51,600 | ₩50,720 | ₩50,907 | -0.65% | 55.8만 |
|---|
| 2026.03.12 | ₩50,867 | ₩51,547 | ₩50,867 | ₩51,054 | +0.37% | 65.4만 |
|---|
| 2026.03.11 | ₩51,120 | ₩51,394 | ₩50,827 | ₩51,214 | +0.18% | 59.5만 |
|---|
| 2026.03.10 | ₩51,134 | ₩52,014 | ₩50,954 | ₩51,440 | +0.60% | 65.9만 |
|---|
| 2026.03.09 | ₩51,240 | ₩51,741 | ₩50,373 | ₩51,494 | +0.49% | 91.6만 |
|---|
| 2026.03.06 | ₩51,614 | ₩51,761 | ₩51,187 | ₩51,627 | +0.03% | 60.7만 |
|---|
| 2026.03.05 | ₩52,294 | ₩52,294 | ₩51,614 | ₩52,041 | -0.48% | 70.3만 |
|---|
| 2026.03.04 | ₩52,867 | ₩52,961 | ₩52,307 | ₩52,547 | -0.61% | 88.9만 |
|---|
| 2026.03.03 | ₩52,401 | ₩53,108 | ₩51,882 | ₩52,894 | +0.94% | 66.6만 |
|---|
| 2026.03.02 | ₩51,654 | ₩53,374 | ₩51,654 | ₩53,041 | +2.69% | 89.2만 |
|---|
| 2026.02.27 | ₩52,361 | ₩53,428 | ₩52,107 | ₩52,387 | +0.05% | 142만 |
|---|
| 2026.02.26 | ₩52,347 | ₩52,894 | ₩52,067 | ₩52,521 | +0.33% | 63.6만 |
|---|
| 2026.02.25 | ₩51,694 | ₩52,307 | ₩51,660 | ₩52,281 | +1.14% | 58.8만 |
|---|
| 2026.02.24 | ₩52,427 | ₩52,527 | ₩51,400 | ₩51,921 | -0.97% | 53.6만 |
|---|
| 2026.02.23 | ₩52,441 | ₩52,954 | ₩52,054 | ₩52,214 | -0.43% | 86.3만 |
|---|
| 2026.02.20 | ₩51,400 | ₩52,374 | ₩50,914 | ₩52,347 | +1.84% | 103.5만 |
|---|
| 2026.02.19 | ₩50,787 | ₩51,234 | ₩50,480 | ₩51,160 | +0.74% | 60.2만 |
|---|
| 2026.02.18 | ₩50,987 | ₩51,294 | ₩50,540 | ₩50,787 | -0.39% | 142.6만 |
|---|
| 2026.02.17 | ₩50,920 | ₩51,454 | ₩50,814 | ₩51,187 | +0.52% | 109.8만 |
|---|
| 2026.02.13 | ₩50,494 | ₩51,387 | ₩50,494 | ₩50,947 | +0.90% | 160.1만 |
|---|
| 2026.02.12 | ₩50,640 | ₩51,054 | ₩49,973 | ₩50,480 | -0.32% | 105.2만 |
|---|
| 2026.02.11 | ₩50,814 | ₩51,039 | ₩50,253 | ₩50,280 | -1.05% | 91.3만 |
|---|
| 2026.02.10 | ₩49,920 | ₩51,014 | ₩49,613 | ₩50,640 | +1.44% | 78.3만 |
|---|
| 2026.02.09 | ₩49,907 | ₩50,213 | ₩49,513 | ₩49,960 | +0.11% | 76만 |
|---|
| 2026.02.06 | ₩50,400 | ₩51,574 | ₩49,780 | ₩50,053 | -0.69% | 164.1만 |
|---|
| 2026.02.05 | ₩50,093 | ₩50,534 | ₩49,620 | ₩50,440 | +0.69% | 160.8만 |
|---|
| 2026.02.04 | ₩48,986 | ₩50,000 | ₩48,986 | ₩49,640 | +1.33% | 85.5만 |
|---|
| 2026.02.03 | ₩48,186 | ₩48,773 | ₩48,186 | ₩48,680 | +1.02% | 83.8만 |
|---|
| 2026.02.02 | ₩48,360 | ₩48,560 | ₩48,013 | ₩48,346 | -0.03% | 90.2만 |
|---|
| 2026.01.30 | ₩47,759 | ₩48,346 | ₩47,319 | ₩48,320 | +1.17% | 101.6만 |
|---|
| 2026.01.29 | ₩47,239 | ₩48,060 | ₩46,893 | ₩47,986 | +1.58% | 88.5만 |
|---|
| 2026.01.28 | ₩47,226 | ₩47,733 | ₩46,606 | ₩46,933 | -0.62% | 95.7만 |
|---|
| 2026.01.27 | ₩47,546 | ₩47,546 | ₩46,866 | ₩47,239 | -0.65% | 55만 |
|---|
| 2026.01.26 | ₩47,093 | ₩47,839 | ₩47,073 | ₩47,493 | +0.85% | 90.9만 |
|---|
| 2026.01.23 | ₩47,119 | ₩47,439 | ₩46,853 | ₩47,093 | -0.06% | 70.7만 |
|---|
| 2026.01.22 | ₩47,639 | ₩47,953 | ₩46,866 | ₩47,266 | -0.78% | 82.3만 |
|---|
| 2026.01.21 | ₩47,879 | ₩47,893 | ₩47,079 | ₩47,639 | -0.50% | 67.4만 |
|---|
| 2026.01.20 | ₩47,599 | ₩48,053 | ₩47,453 | ₩47,626 | +0.06% | 90.8만 |
|---|
| 2026.01.16 | ₩47,026 | ₩47,759 | ₩46,706 | ₩47,746 | +1.53% | 77.3만 |
|---|
| 2026.01.15 | ₩46,732 | ₩47,213 | ₩46,719 | ₩47,026 | +0.63% | 69.7만 |
|---|
| 2026.01.14 | ₩46,439 | ₩46,833 | ₩46,346 | ₩46,719 | +0.60% | 55.8만 |
|---|
| 2026.01.13 | ₩46,626 | ₩46,813 | ₩46,239 | ₩46,532 | -0.20% | 96.9만 |
|---|
| 2026.01.12 | ₩46,426 | ₩46,853 | ₩46,306 | ₩46,639 | +0.46% | 42.7만 |
|---|
| 2026.01.09 | ₩47,066 | ₩47,363 | ₩46,386 | ₩46,439 | -1.33% | 141.8만 |
|---|
| 2026.01.08 | ₩46,692 | ₩47,546 | ₩46,692 | ₩47,173 | +1.03% | 93.8만 |
|---|
| 2026.01.07 | ₩46,706 | ₩47,053 | ₩46,366 | ₩46,946 | +0.51% | 133.8만 |
|---|
| 2026.01.06 | ₩46,372 | ₩46,826 | ₩46,112 | ₩46,506 | +0.29% | 112.4만 |
|---|
| 2026.01.05 | ₩46,719 | ₩47,079 | ₩46,439 | ₩46,612 | -0.23% | 111.7만 |
|---|
| 2026.01.02 | ₩47,199 | ₩47,453 | ₩46,719 | ₩47,039 | -0.34% | 62.9만 |
|---|
| 2025.12.31 | ₩47,826 | ₩47,826 | ₩47,219 | ₩47,439 | -0.81% | 70.6만 |
|---|
| 2025.12.30 | ₩47,933 | ₩48,400 | ₩47,799 | ₩47,839 | -0.19% | 125만 |
|---|
| 2025.12.29 | ₩47,839 | ₩48,120 | ₩47,719 | ₩48,013 | +0.36% | 96.2만 |
|---|
| 2025.12.26 | ₩47,679 | ₩47,766 | ₩47,439 | ₩47,653 | -0.06% | 41.4만 |
|---|
| 2025.12.24 | ₩47,533 | ₩47,853 | ₩47,413 | ₩47,719 | +0.39% | 26.3만 |
|---|
| 2025.12.23 | ₩47,759 | ₩47,759 | ₩47,346 | ₩47,466 | -0.61% | 64.2만 |
|---|
| 2025.12.22 | ₩47,893 | ₩48,086 | ₩47,579 | ₩47,679 | -0.45% | 96.7만 |
|---|
| 2025.12.19 | ₩48,400 | ₩48,520 | ₩47,919 | ₩48,080 | -0.66% | 185.6만 |
|---|
| 2025.12.18 | ₩48,373 | ₩48,786 | ₩48,280 | ₩48,506 | +0.28% | 116.2만 |
|---|
| 2025.12.17 | ₩46,959 | ₩48,520 | ₩46,959 | ₩48,373 | +3.01% | 205.1만 |
|---|
| 2025.12.16 | ₩47,359 | ₩47,533 | ₩46,826 | ₩47,093 | -0.56% | 93.6만 |
|---|
| 2025.12.15 | ₩46,652 | ₩47,519 | ₩46,652 | ₩47,439 | +1.69% | 142.9만 |
|---|
| 2025.12.12 | ₩46,632 | ₩46,879 | ₩46,079 | ₩46,746 | +0.24% | 94.7만 |
|---|
| 2025.12.11 | ₩46,386 | ₩46,706 | ₩45,999 | ₩46,359 | -0.06% | 76.8만 |
|---|
| 2025.12.10 | ₩46,172 | ₩46,506 | ₩46,119 | ₩46,132 | -0.09% | 133.4만 |
|---|
| 2025.12.09 | ₩46,199 | ₩46,773 | ₩46,106 | ₩46,239 | +0.09% | 58.3만 |
|---|
| 2025.12.08 | ₩46,532 | ₩46,586 | ₩45,992 | ₩45,999 | -1.15% | 64.6만 |
|---|
| 2025.12.05 | ₩46,412 | ₩46,652 | ₩46,119 | ₩46,519 | +0.23% | 64.5만 |
|---|
| 2025.12.04 | ₩46,319 | ₩46,606 | ₩46,272 | ₩46,466 | +0.32% | 85.4만 |
|---|
| 2025.12.03 | ₩46,759 | ₩46,977 | ₩46,479 | ₩46,506 | -0.54% | 75.4만 |
|---|
| 2025.12.02 | ₩47,173 | ₩47,239 | ₩46,412 | ₩46,639 | -1.13% | 39.8만 |
|---|
| 2025.12.01 | ₩47,079 | ₩47,246 | ₩46,906 | ₩46,999 | -0.17% | 52.5만 |
|---|
| 2025.11.28 | ₩47,106 | ₩47,399 | ₩46,933 | ₩47,346 | +0.51% | 44.7만 |
|---|
| 2025.11.26 | ₩47,253 | ₩47,573 | ₩47,106 | ₩47,159 | -0.20% | 111.9만 |
|---|
| 2025.11.25 | ₩47,093 | ₩47,706 | ₩47,053 | ₩47,413 | +0.68% | 78.7만 |
|---|
| 2025.11.24 | ₩47,053 | ₩47,199 | ₩46,706 | ₩46,813 | -0.51% | 90.7만 |
|---|
| 2025.11.21 | ₩46,279 | ₩47,259 | ₩46,159 | ₩47,053 | +1.67% | 82.3만 |
|---|
| 2025.11.20 | ₩46,479 | ₩46,626 | ₩46,106 | ₩46,272 | -0.44% | 67만 |
|---|
| 2025.11.19 | ₩46,346 | ₩46,679 | ₩45,799 | ₩46,052 | -0.63% | 53.7만 |
|---|
| 2025.11.18 | ₩45,919 | ₩46,506 | ₩45,706 | ₩46,399 | +1.05% | 54.9만 |
|---|
| 2025.11.17 | ₩46,306 | ₩46,452 | ₩45,639 | ₩45,706 | -1.30% | 96.6만 |
|---|
| 2025.11.14 | ₩46,279 | ₩46,412 | ₩45,932 | ₩46,212 | -0.14% | 60.6만 |
|---|
| 2025.11.13 | ₩46,199 | ₩46,592 | ₩46,119 | ₩46,266 | +0.14% | 71.6만 |
|---|
| 2025.11.12 | ₩46,372 | ₩46,619 | ₩46,172 | ₩46,292 | -0.17% | 79.3만 |
|---|
| 2025.11.11 | ₩46,719 | ₩46,886 | ₩46,346 | ₩46,412 | -0.66% | 63.3만 |
|---|
| 2025.11.10 | ₩46,519 | ₩46,839 | ₩46,266 | ₩46,599 | +0.17% | 88.5만 |
|---|
| 2025.11.07 | ₩46,146 | ₩46,572 | ₩45,719 | ₩46,546 | +0.87% | 108.7만 |
|---|
| 2025.11.06 | ₩45,332 | ₩46,039 | ₩45,152 | ₩46,026 | +1.53% | 137.2만 |
|---|
| 2025.11.05 | ₩45,372 | ₩45,666 | ₩45,092 | ₩45,506 | +0.29% | 149.7만 |
|---|
| 2025.11.04 | ₩45,319 | ₩45,465 | ₩45,012 | ₩45,399 | +0.18% | 92.3만 |
|---|
| 2025.11.03 | ₩44,719 | ₩45,185 | ₩44,145 | ₩45,185 | +1.04% | 91만 |
|---|
| 2025.10.31 | ₩45,079 | ₩45,439 | ₩44,705 | ₩45,132 | +0.12% | 114.7만 |
|---|
| 2025.10.30 | ₩45,439 | ₩45,746 | ₩45,025 | ₩45,305 | -0.29% | 101.4만 |
|---|
| 2025.10.29 | ₩45,465 | ₩46,026 | ₩44,965 | ₩45,439 | -0.06% | 118.2만 |
|---|
| 2025.10.28 | ₩46,372 | ₩46,372 | ₩45,526 | ₩45,692 | -1.47% | 105.1만 |
|---|
| 2025.10.27 | ₩46,079 | ₩46,506 | ₩45,999 | ₩46,319 | +0.52% | 98.6만 |
|---|
| 2025.10.24 | ₩46,199 | ₩47,053 | ₩45,132 | ₩46,226 | +0.06% | 197.7만 |
|---|
| 2025.10.23 | ₩46,399 | ₩46,466 | ₩45,852 | ₩45,906 | -1.06% | 106.8만 |
|---|
| 2025.10.22 | ₩46,332 | ₩46,646 | ₩45,946 | ₩46,332 | 0.00% | 83.8만 |
|---|
| 2025.10.21 | ₩45,906 | ₩46,632 | ₩45,852 | ₩46,172 | +0.58% | 79.3만 |
|---|
| 2025.10.20 | ₩46,092 | ₩46,372 | ₩45,305 | ₩45,852 | -0.52% | 62.2만 |
|---|
| 2025.10.17 | ₩45,359 | ₩46,079 | ₩45,285 | ₩46,026 | +1.47% | 76.6만 |
|---|
| 2025.10.16 | ₩45,119 | ₩45,419 | ₩44,945 | ₩45,385 | +0.59% | 109.2만 |
|---|
| 2025.10.15 | ₩44,865 | ₩45,452 | ₩44,787 | ₩45,025 | +0.36% | 87.6만 |
|---|
| 2025.10.14 | ₩44,452 | ₩45,065 | ₩44,452 | ₩44,999 | +1.23% | 58.2만 |
|---|
| 2025.10.13 | ₩44,359 | ₩44,879 | ₩43,985 | ₩44,759 | +0.90% | 46.6만 |
|---|
| 2025.10.10 | ₩45,039 | ₩45,352 | ₩44,305 | ₩44,345 | -1.54% | 76.9만 |
|---|