시장 데이터를 불러오는 중
전체 종목
피플 인코포레이티드 과거 주가
People Incorporated - Common Stock · PPLI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
People Incorporated - Common Stock · PPLI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,115 | ₩56,669 | ₩53,721 | ₩54,793 | -0.58% | 577.8만 |
| 2026.09.28–2026.10.02 | ₩53,025 | ₩56,509 | ₩52,274 | ₩55,316 | +4.32% | 802.9만 |
| 2026.09.21–2026.09.25 | ₩48,616 | ₩54,271 | ₩47,410 | ₩53,601 | +10.25% | 1020.3만 |
| 2026.09.14–2026.09.18 | ₩50,693 | ₩52,234 | ₩48,335 | ₩48,495 | -4.34% | 466.3만 |
| 2026.09.08–2026.09.11 | ₩52,087 | ₩52,227 | ₩49,849 | ₩50,264 | -3.50% | 427.9만 |
| 2026.08.31–2026.09.04 | ₩52,509 | ₩54,083 | ₩50,599 | ₩52,247 | -0.50% | 478만 |
| 2026.08.24–2026.08.28 | ₩51,350 | ₩53,480 | ₩51,309 | ₩52,448 | +2.14% | 428.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,963 |
| ₩54,070 |
| ₩50,063 |
| ₩51,537 |
| -4.49% |
| 472.7만 |
| 2026.08.10–2026.08.14 | ₩55,624 | ₩55,624 | ₩53,266 | ₩54,137 | -2.67% | 437.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,187 | ₩63,785 | ₩55,551 | ₩55,718 | -0.83% | 808.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,281 | ₩57,762 | ₩54,097 | ₩55,705 | -1.02% | 447.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,542 | ₩61,507 | ₩55,584 | ₩55,865 | -7.72% | 401.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,525 | ₩62,894 | ₩59,229 | ₩59,671 | -4.56% | 332.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,646 | ₩64,750 | ₩61,762 | ₩62,311 | -0.53% | 428.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,979 | ₩62,820 | ₩59,309 | ₩62,646 | +4.45% | 419만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,549 | ₩60,194 | ₩55,008 | ₩59,993 | +6.09% | 456.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,205 | ₩58,894 | ₩56,301 | ₩57,246 | +0.07% | 437.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,629 | ₩57,674 | ₩55,504 | ₩57,138 | +0.90% | 396.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,844 | ₩62,083 | ₩55,088 | ₩55,879 | -8.16% | 769.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,415 | ₩60,897 | ₩55,965 | ₩60,153 | +6.63% | 416만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,654 | ₩56,643 | ₩52,824 | ₩56,321 | +4.97% | 409만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,653 | ₩58,847 | ₩53,199 | ₩53,440 | -8.89% | 647.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,261 | ₩60,984 | ₩54,592 | ₩59,041 | -2.02% | 1158만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,019 | ₩60,797 | ₩58,773 | ₩60,261 | +0.40% | 606.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,376 | ₩61,400 | ₩58,027 | ₩59,604 | +0.38% | 515.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,552 | ₩59,604 | ₩53,922 | ₩59,443 | +8.97% | 547.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,649 | ₩55,557 | ₩52,649 | ₩54,740 | +3.97% | 391.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,368 | ₩54,177 | ₩51,162 | ₩53,333 | +1.84% | 375.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,028 | ₩53,587 | ₩50,773 | ₩52,060 | +2.02% | 536.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,278 | ₩52,180 | ₩49,721 | ₩50,371 | +0.19% | 603.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,889 | ₩51,122 | ₩48,201 | ₩49,929 | +0.08% | 464.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,184 | ₩52,154 | ₩49,058 | ₩50,747 | +1.12% | 575.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,795 | ₩51,376 | ₩46,780 | ₩51,350 | +3.12% | 564.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,654 | ₩50,566 | ₩44,502 | ₩50,117 | +9.77% | 432.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,147 | ₩49,762 | ₩45,842 | ₩45,976 | -4.51% | 632.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,018 | ₩52,314 | ₩45,976 | ₩47,772 | -2.54% | 984.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,118 | ₩53,574 | ₩47,986 | ₩49,514 | -6.79% | 574.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,859 | ₩54,298 | ₩51,443 | ₩52,877 | +1.96% | 295.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,221 | ₩54,472 | ₩52,133 | ₩52,944 | +1.39% | 359.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,274 | ₩53,299 | ₩51,175 | ₩52,810 | +1.03% | 418.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,467 | ₩53,922 | ₩51,765 | ₩52,314 | -2.16% | 331.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,721 | ₩54,338 | ₩53,011 | ₩53,735 | +0.02% | 331.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,974 | ₩53,996 | ₩49,661 | ₩53,681 | +5.31% | 782만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,313 | ₩52,006 | ₩48,857 | ₩51,738 | +4.92% | 436.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,378 | ₩49,487 | ₩46,231 | ₩49,259 | +6.21% | 516.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,953 | ₩47,075 | ₩43,671 | ₩46,995 | +6.92% | 446.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,609 | ₩44,609 | ₩42,103 | ₩43,819 | -1.77% | 585.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,132 | ₩46,231 | ₩44,147 | ₩44,515 | -1.37% | 551.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,028 | ₩46,137 | ₩39,611 | ₩44,529 | +3.49% | 1151.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,654 | ₩46,003 | ₩41,943 | ₩43,175 | -5.43% | 651.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,422 | ₩45,869 | ₩44,100 | ₩45,480 | +2.38% | 447.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,725 | ₩45,306 | ₩43,122 | ₩43,859 | +0.31% | 375.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,824 | ₩45,011 | ₩42,961 | ₩43,082 | -3.89% | 119.8만 |
|---|