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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,461 | ₩55,547 | ₩54,461 | ₩54,836 | +0.69% | 99.2만 |
| 2026.10.08 | ₩54,287 | ₩55,024 | ₩53,763 | ₩54,890 | +1.11% | 93.1만 |
| 2026.10.07 | ₩55,252 | ₩55,896 | ₩54,394 | ₩54,434 | -1.48% | 93.2만 |
| 2026.10.06 | ₩56,218 | ₩56,714 | ₩55,333 | ₩55,373 | -1.50% | 84.9만 |
| 2026.10.05 | ₩55,158 | ₩56,647 | ₩55,158 | ₩55,963 | +1.46% | 207.3만 |
| 2026.10.02 | ₩55,480 | ₩56,325 | ₩54,944 | ₩55,359 | -0.22% | 114.8만 |
| 2026.10.01 | ₩55,896 | ₩56,419 | ₩53,978 | ₩54,917 | -1.75% | 115.1만 |
| 2026.09.30 | ₩54,635 | ₩56,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,271 |
| +2.99% |
| 218.9만 |
| 2026.09.29 | ₩53,240 | ₩54,836 | ₩52,416 | ₩54,635 | +2.62% | 192.1만 |
|---|
| 2026.09.28 | ₩53,066 | ₩53,884 | ₩52,315 | ₩53,160 | +0.18% | 162.1만 |
|---|
| 2026.09.25 | ₩51,819 | ₩54,313 | ₩51,484 | ₩53,643 | +3.52% | 309.5만 |
|---|
| 2026.09.24 | ₩47,742 | ₩50,129 | ₩47,447 | ₩48,185 | +0.93% | 310.5만 |
|---|
| 2026.09.23 | ₩49,445 | ₩49,620 | ₩47,997 | ₩48,238 | -2.44% | 149.3만 |
|---|
| 2026.09.22 | ₩49,955 | ₩49,955 | ₩48,895 | ₩49,593 | -0.72% | 135.4만 |
|---|
| 2026.09.21 | ₩48,654 | ₩49,539 | ₩47,863 | ₩49,298 | +1.32% | 115.7만 |
|---|
| 2026.09.18 | ₩49,418 | ₩49,418 | ₩48,372 | ₩48,533 | -1.79% | 139.3만 |
|---|
| 2026.09.17 | ₩50,692 | ₩51,336 | ₩49,459 | ₩49,553 | -2.25% | 79만 |
|---|
| 2026.09.16 | ₩51,135 | ₩51,685 | ₩49,982 | ₩50,089 | -2.05% | 58.8만 |
|---|
| 2026.09.15 | ₩51,993 | ₩52,268 | ₩51,229 | ₩51,323 | -1.29% | 83.4만 |
|---|
| 2026.09.14 | ₩50,733 | ₩52,275 | ₩50,733 | ₩52,261 | +3.01% | 105.8만 |
|---|
| 2026.09.11 | ₩51,175 | ₩51,578 | ₩50,022 | ₩50,304 | -1.70% | 91.2만 |
|---|
| 2026.09.10 | ₩50,518 | ₩51,376 | ₩49,888 | ₩50,344 | -0.35% | 153.6만 |
|---|
| 2026.09.09 | ₩51,510 | ₩51,510 | ₩50,485 | ₩50,585 | -1.80% | 99.2만 |
|---|
| 2026.09.08 | ₩52,127 | ₩52,268 | ₩50,934 | ₩51,470 | -1.26% | 83.9만 |
|---|
| 2026.09.04 | ₩52,248 | ₩52,503 | ₩51,363 | ₩52,288 | +0.08% | 74.1만 |
|---|
| 2026.09.03 | ₩52,744 | ₩54,126 | ₩52,087 | ₩52,248 | -0.94% | 90.5만 |
|---|
| 2026.09.02 | ₩51,645 | ₩52,919 | ₩51,604 | ₩52,181 | +1.04% | 105.8만 |
|---|
| 2026.09.01 | ₩50,920 | ₩51,826 | ₩50,749 | ₩51,671 | +1.47% | 92.4만 |
|---|
| 2026.08.31 | ₩52,550 | ₩52,550 | ₩50,639 | ₩51,336 | -2.31% | 115.2만 |
|---|
| 2026.08.28 | ₩52,758 | ₩53,522 | ₩52,449 | ₩52,489 | -0.51% | 78.5만 |
|---|
| 2026.08.27 | ₩52,758 | ₩53,200 | ₩52,248 | ₩52,731 | -0.05% | 76.1만 |
|---|
| 2026.08.26 | ₩52,865 | ₩53,080 | ₩52,302 | ₩52,664 | -0.38% | 68.3만 |
|---|
| 2026.08.25 | ₩52,302 | ₩53,294 | ₩52,087 | ₩52,999 | +1.33% | 123.4만 |
|---|
| 2026.08.24 | ₩51,390 | ₩52,236 | ₩51,350 | ₩51,980 | +1.15% | 82.1만 |
|---|
| 2026.08.21 | ₩50,478 | ₩51,624 | ₩50,169 | ₩51,578 | +2.18% | 118.9만 |
|---|
| 2026.08.20 | ₩51,685 | ₩51,685 | ₩50,102 | ₩50,451 | -2.39% | 110.7만 |
|---|
| 2026.08.19 | ₩52,476 | ₩53,482 | ₩51,370 | ₩51,423 | -2.01% | 66.9만 |
|---|
| 2026.08.18 | ₩52,731 | ₩53,442 | ₩52,489 | ₩52,530 | -0.38% | 97.5만 |
|---|
| 2026.08.17 | ₩54,005 | ₩54,112 | ₩52,624 | ₩52,972 | -1.91% | 78.7만 |
|---|
| 2026.08.14 | ₩54,488 | ₩54,984 | ₩53,777 | ₩54,179 | -0.57% | 89.6만 |
|---|
| 2026.08.13 | ₩54,582 | ₩55,111 | ₩53,710 | ₩54,139 | -0.81% | 69.5만 |
|---|
| 2026.08.12 | ₩53,536 | ₩54,970 | ₩53,308 | ₩54,434 | +1.68% | 97.5만 |
|---|
| 2026.08.11 | ₩54,394 | ₩54,836 | ₩53,482 | ₩53,562 | -1.53% | 88.5만 |
|---|
| 2026.08.10 | ₩55,668 | ₩55,668 | ₩54,253 | ₩54,528 | -2.05% | 92.1만 |
|---|
| 2026.08.07 | ₩58,149 | ₩58,618 | ₩55,594 | ₩55,762 | -4.11% | 167.6만 |
|---|
| 2026.08.06 | ₩58,578 | ₩59,899 | ₩57,223 | ₩57,586 | -1.69% | 106만 |
|---|
| 2026.08.05 | ₩63,205 | ₩63,835 | ₩58,953 | ₩59,181 | -6.37% | 137.9만 |
|---|
| 2026.08.04 | ₩59,678 | ₩62,400 | ₩59,222 | ₩62,266 | +4.34% | 240.9만 |
|---|
| 2026.08.03 | ₩56,231 | ₩57,559 | ₩56,063 | ₩56,405 | +0.31% | 156만 |
|---|
| 2026.07.31 | ₩56,016 | ₩56,674 | ₩54,139 | ₩55,748 | -0.48% | 99.5만 |
|---|
| 2026.07.30 | ₩56,057 | ₩56,499 | ₩54,689 | ₩55,587 | -0.84% | 80만 |
|---|
| 2026.07.29 | ₩56,540 | ₩57,264 | ₩56,151 | ₩56,325 | -0.38% | 77.2만 |
|---|
| 2026.07.28 | ₩57,223 | ₩57,807 | ₩56,218 | ₩56,446 | -1.36% | 100.4만 |
|---|
| 2026.07.27 | ₩56,325 | ₩56,982 | ₩55,896 | ₩56,781 | +0.81% | 90만 |
|---|
| 2026.07.24 | ₩56,828 | ₩57,337 | ₩55,628 | ₩55,909 | -1.62% | 92.1만 |
|---|
| 2026.07.23 | ₩57,384 | ₩57,874 | ₩56,164 | ₩56,553 | -1.45% | 76.8만 |
|---|
| 2026.07.22 | ₩59,342 | ₩59,999 | ₩57,344 | ₩58,269 | -1.81% | 88.8만 |
|---|
| 2026.07.21 | ₩59,503 | ₩60,067 | ₩58,886 | ₩59,128 | -0.63% | 75.1만 |
|---|
| 2026.07.20 | ₩60,590 | ₩61,555 | ₩59,342 | ₩59,973 | -1.02% | 69만 |
|---|
| 2026.07.17 | ₩60,335 | ₩60,952 | ₩59,275 | ₩59,718 | -1.02% | 63.6만 |
|---|
| 2026.07.16 | ₩61,917 | ₩62,514 | ₩60,965 | ₩61,059 | -1.39% | 90.4만 |
|---|
| 2026.07.15 | ₩60,844 | ₩62,065 | ₩60,844 | ₩61,434 | +0.97% | 65.9만 |
|---|
| 2026.07.14 | ₩61,180 | ₩61,535 | ₩60,630 | ₩60,750 | -0.70% | 54.3만 |
|---|
| 2026.07.13 | ₩62,574 | ₩62,943 | ₩61,501 | ₩61,542 | -1.65% | 58.6만 |
|---|
| 2026.07.10 | ₩64,331 | ₩64,505 | ₩62,306 | ₩62,360 | -3.06% | 69.7만 |
|---|
| 2026.07.09 | ₩62,588 | ₩63,942 | ₩61,810 | ₩63,714 | +1.80% | 61.5만 |
|---|
| 2026.07.08 | ₩63,687 | ₩63,768 | ₩62,722 | ₩63,473 | -0.34% | 104.1만 |
|---|
| 2026.07.07 | ₩63,728 | ₩64,801 | ₩63,372 | ₩63,862 | +0.21% | 77.6만 |
|---|
| 2026.07.06 | ₩62,695 | ₩63,506 | ₩61,971 | ₩63,352 | +1.05% | 116만 |
|---|
| 2026.07.02 | ₩62,373 | ₩62,775 | ₩61,750 | ₩62,695 | +0.52% | 83만 |
|---|
| 2026.07.01 | ₩62,172 | ₩62,869 | ₩59,758 | ₩61,609 | -0.91% | 99.7만 |
|---|
| 2026.06.30 | ₩62,078 | ₩62,655 | ₩61,649 | ₩61,904 | -0.28% | 110.5만 |
|---|
| 2026.06.29 | ₩60,026 | ₩62,226 | ₩59,356 | ₩62,185 | +3.60% | 125.8만 |
|---|
| 2026.06.26 | ₩56,298 | ₩60,241 | ₩56,030 | ₩60,040 | +6.65% | 130.8만 |
|---|
| 2026.06.25 | ₩56,767 | ₩57,317 | ₩56,198 | ₩56,767 | 0.00% | 67.7만 |
|---|
| 2026.06.24 | ₩56,137 | ₩57,800 | ₩56,084 | ₩57,103 | +1.72% | 82.8만 |
|---|
| 2026.06.23 | ₩55,239 | ₩56,546 | ₩55,051 | ₩56,084 | +1.53% | 88.4만 |
|---|
| 2026.06.22 | ₩56,593 | ₩57,197 | ₩55,621 | ₩55,668 | -1.64% | 86.5만 |
|---|
| 2026.06.18 | ₩56,875 | ₩57,840 | ₩56,540 | ₩57,291 | +0.73% | 160.3만 |
|---|
| 2026.06.17 | ₩57,465 | ₩57,746 | ₩56,345 | ₩56,835 | -1.10% | 98.9만 |
|---|
| 2026.06.16 | ₩56,794 | ₩57,746 | ₩56,472 | ₩57,720 | +1.63% | 92만 |
|---|
| 2026.06.15 | ₩57,250 | ₩58,940 | ₩57,156 | ₩57,183 | -0.12% | 86.3만 |
|---|
| 2026.06.12 | ₩57,331 | ₩57,606 | ₩56,405 | ₩57,183 | -0.26% | 63.7만 |
|---|
| 2026.06.11 | ₩56,459 | ₩57,458 | ₩55,762 | ₩56,915 | +0.81% | 66.7만 |
|---|
| 2026.06.10 | ₩56,620 | ₩57,425 | ₩55,697 | ₩56,700 | +0.14% | 77.2만 |
|---|
| 2026.06.09 | ₩57,183 | ₩57,720 | ₩55,547 | ₩56,620 | -0.98% | 88.8만 |
|---|
| 2026.06.08 | ₩56,674 | ₩56,828 | ₩55,606 | ₩56,432 | -0.43% | 99.8만 |
|---|
| 2026.06.05 | ₩57,210 | ₩60,348 | ₩55,131 | ₩55,923 | -2.25% | 90.7만 |
|---|
| 2026.06.04 | ₩57,291 | ₩58,565 | ₩55,835 | ₩58,404 | +1.94% | 144.9만 |
|---|
| 2026.06.03 | ₩56,995 | ₩57,705 | ₩55,400 | ₩56,647 | -0.61% | 127.6만 |
|---|
| 2026.06.02 | ₩60,777 | ₩60,777 | ₩57,358 | ₩57,478 | -5.43% | 161.6만 |
|---|
| 2026.06.01 | ₩60,891 | ₩62,132 | ₩58,940 | ₩60,858 | -0.06% | 245만 |
|---|
| 2026.05.29 | ₩60,174 | ₩60,945 | ₩59,704 | ₩60,201 | +0.04% | 107만 |
|---|
| 2026.05.28 | ₩59,329 | ₩60,321 | ₩58,699 | ₩60,268 | +1.58% | 98.4만 |
|---|
| 2026.05.27 | ₩56,714 | ₩59,691 | ₩56,385 | ₩59,289 | +4.54% | 114.7만 |
|---|
| 2026.05.26 | ₩56,459 | ₩57,076 | ₩56,008 | ₩56,942 | +0.86% | 95.9만 |
|---|
| 2026.05.22 | ₩55,011 | ₩56,687 | ₩54,722 | ₩56,365 | +2.46% | 70.7만 |
|---|
| 2026.05.21 | ₩54,749 | ₩55,373 | ₩52,865 | ₩55,212 | +0.85% | 89.6만 |
|---|
| 2026.05.20 | ₩53,991 | ₩54,984 | ₩53,267 | ₩54,877 | +1.64% | 73.5만 |
|---|
| 2026.05.19 | ₩54,595 | ₩55,158 | ₩53,777 | ₩54,005 | -1.08% | 89.7만 |
|---|
| 2026.05.18 | ₩53,696 | ₩55,118 | ₩53,696 | ₩54,595 | +1.67% | 85.6만 |
|---|
| 2026.05.15 | ₩53,388 | ₩54,474 | ₩53,240 | ₩53,482 | +0.18% | 98.5만 |
|---|
| 2026.05.14 | ₩54,957 | ₩55,326 | ₩53,529 | ₩53,670 | -2.34% | 111.8만 |
|---|
| 2026.05.13 | ₩54,394 | ₩54,850 | ₩53,375 | ₩54,635 | +0.44% | 133.5만 |
|---|
| 2026.05.12 | ₩55,775 | ₩55,909 | ₩54,072 | ₩54,367 | -2.52% | 165.9만 |
|---|
| 2026.05.11 | ₩58,699 | ₩58,893 | ₩55,762 | ₩55,775 | -4.98% | 138.2만 |
|---|
| 2026.05.08 | ₩57,451 | ₩59,463 | ₩56,958 | ₩59,088 | +2.85% | 162.9만 |
|---|
| 2026.05.07 | ₩57,170 | ₩58,658 | ₩56,915 | ₩57,827 | +1.15% | 196만 |
|---|
| 2026.05.06 | ₩54,635 | ₩56,714 | ₩54,635 | ₩56,660 | +3.71% | 222만 |
|---|
| 2026.05.05 | ₩56,030 | ₩59,289 | ₩55,333 | ₩55,467 | -1.01% | 400.7만 |
|---|
| 2026.05.04 | ₩60,308 | ₩61,032 | ₩59,865 | ₩60,576 | +0.44% | 176.5만 |
|---|
| 2026.05.01 | ₩60,522 | ₩60,844 | ₩59,926 | ₩60,308 | -0.35% | 183.6만 |
|---|
| 2026.04.30 | ₩59,731 | ₩60,227 | ₩58,980 | ₩59,758 | +0.04% | 98.2만 |
|---|
| 2026.04.29 | ₩59,114 | ₩60,321 | ₩58,826 | ₩59,785 | +1.13% | 111.6만 |
|---|
| 2026.04.28 | ₩59,812 | ₩60,181 | ₩58,819 | ₩59,114 | -1.17% | 105.3만 |
|---|
| 2026.04.27 | ₩60,067 | ₩60,616 | ₩59,718 | ₩59,812 | -0.42% | 108만 |
|---|
| 2026.04.24 | ₩58,927 | ₩59,745 | ₩58,072 | ₩59,651 | +1.23% | 99.6만 |
|---|
| 2026.04.23 | ₩60,241 | ₩60,496 | ₩58,444 | ₩58,940 | -2.16% | 97만 |
|---|
| 2026.04.22 | ₩60,388 | ₩60,496 | ₩59,704 | ₩59,879 | -0.84% | 102.6만 |
|---|
| 2026.04.21 | ₩60,764 | ₩61,448 | ₩59,825 | ₩60,040 | -1.19% | 101.5만 |
|---|
| 2026.04.20 | ₩59,423 | ₩60,650 | ₩59,007 | ₩60,616 | +2.01% | 114.5만 |
|---|
| 2026.04.17 | ₩58,739 | ₩59,651 | ₩58,082 | ₩59,490 | +1.28% | 133.2만 |
|---|
| 2026.04.16 | ₩58,296 | ₩58,732 | ₩57,854 | ₩58,323 | +0.05% | 112.4만 |
|---|
| 2026.04.15 | ₩56,097 | ₩58,229 | ₩56,097 | ₩57,988 | +3.37% | 157.1만 |
|---|
| 2026.04.14 | ₩54,783 | ₩56,298 | ₩54,649 | ₩56,124 | +2.45% | 77.7만 |
|---|
| 2026.04.13 | ₩54,595 | ₩54,950 | ₩53,965 | ₩54,796 | +0.37% | 67.5만 |
|---|
| 2026.04.10 | ₩55,131 | ₩55,272 | ₩54,514 | ₩54,783 | -0.63% | 63.7만 |
|---|
| 2026.04.09 | ₩54,233 | ₩54,984 | ₩53,468 | ₩54,810 | +1.06% | 94.9만 |
|---|
| 2026.04.08 | ₩55,252 | ₩55,601 | ₩54,206 | ₩54,233 | -1.84% | 91만 |
|---|
| 2026.04.07 | ₩53,629 | ₩54,716 | ₩53,629 | ₩53,991 | +0.68% | 60.1만 |
|---|
| 2026.04.06 | ₩52,691 | ₩54,347 | ₩52,691 | ₩53,737 | +1.99% | 81.5만 |
|---|
| 2026.04.02 | ₩53,308 | ₩54,045 | ₩52,570 | ₩53,375 | +0.13% | 77만 |
|---|
| 2026.04.01 | ₩53,817 | ₩54,219 | ₩53,294 | ₩53,603 | -0.40% | 87.1만 |
|---|
| 2026.03.31 | ₩53,240 | ₩54,126 | ₩52,587 | ₩53,683 | +0.83% | 83.2만 |
|---|
| 2026.03.30 | ₩52,409 | ₩53,603 | ₩51,202 | ₩52,463 | +0.10% | 128.2만 |
|---|
| 2026.03.27 | ₩53,066 | ₩53,287 | ₩51,752 | ₩52,101 | -1.82% | 134.5만 |
|---|
| 2026.03.26 | ₩52,101 | ₩53,629 | ₩52,054 | ₩53,482 | +2.65% | 142.3만 |
|---|
| 2026.03.25 | ₩52,302 | ₩52,972 | ₩51,370 | ₩52,221 | -0.15% | 81만 |
|---|
| 2026.03.24 | ₩51,859 | ₩52,724 | ₩51,557 | ₩52,034 | +0.34% | 91.1만 |
|---|
| 2026.03.23 | ₩51,068 | ₩52,467 | ₩50,813 | ₩51,859 | +1.55% | 88만 |
|---|
| 2026.03.20 | ₩51,323 | ₩51,725 | ₩49,760 | ₩50,411 | -1.78% | 176.9만 |
|---|
| 2026.03.19 | ₩50,625 | ₩51,993 | ₩50,605 | ₩51,537 | +1.80% | 84만 |
|---|
| 2026.03.18 | ₩51,229 | ₩52,074 | ₩51,135 | ₩51,215 | -0.03% | 79.6만 |
|---|
| 2026.03.17 | ₩50,773 | ₩52,221 | ₩50,773 | ₩51,671 | +1.77% | 105.5만 |
|---|
| 2026.03.16 | ₩50,317 | ₩51,859 | ₩49,982 | ₩50,666 | +0.69% | 157.2만 |
|---|
| 2026.03.13 | ₩50,290 | ₩50,773 | ₩49,713 | ₩49,968 | -0.64% | 77.3만 |
|---|
| 2026.03.12 | ₩50,169 | ₩50,713 | ₩49,807 | ₩49,995 | -0.35% | 111.5만 |
|---|
| 2026.03.11 | ₩50,089 | ₩51,162 | ₩49,532 | ₩50,934 | +1.69% | 85.3만 |
|---|
| 2026.03.10 | ₩50,223 | ₩50,538 | ₩48,989 | ₩50,169 | -0.11% | 75.6만 |
|---|
| 2026.03.09 | ₩49,928 | ₩50,357 | ₩48,238 | ₩50,102 | +0.35% | 114.7만 |
|---|
| 2026.03.06 | ₩51,390 | ₩51,960 | ₩50,491 | ₩50,786 | -1.17% | 94.2만 |
|---|
| 2026.03.05 | ₩50,920 | ₩52,194 | ₩50,920 | ₩51,960 | +2.04% | 87만 |
|---|
| 2026.03.04 | ₩50,625 | ₩51,403 | ₩50,304 | ₩51,215 | +1.17% | 133만 |
|---|
| 2026.03.03 | ₩49,821 | ₩51,112 | ₩49,097 | ₩50,491 | +1.35% | 149.4만 |
|---|
| 2026.03.02 | ₩50,223 | ₩50,646 | ₩49,110 | ₩50,102 | -0.24% | 111.6만 |
|---|
| 2026.02.27 | ₩50,357 | ₩51,417 | ₩50,210 | ₩51,390 | +2.05% | 100.2만 |
|---|
| 2026.02.26 | ₩49,204 | ₩51,162 | ₩49,204 | ₩50,867 | +3.38% | 135.2만 |
|---|
| 2026.02.25 | ₩48,279 | ₩49,807 | ₩47,977 | ₩49,760 | +3.07% | 96만 |
|---|
| 2026.02.24 | ₩46,911 | ₩48,144 | ₩46,817 | ₩47,983 | +2.29% | 87.1만 |
|---|
| 2026.02.23 | ₩49,834 | ₩50,384 | ₩46,877 | ₩47,206 | -5.27% | 146.4만 |
|---|
| 2026.02.20 | ₩48,118 | ₩50,605 | ₩48,118 | ₩50,156 | +4.24% | 101.6만 |
|---|
| 2026.02.19 | ₩48,238 | ₩49,056 | ₩47,896 | ₩48,989 | +1.56% | 98.5만 |
|---|
| 2026.02.18 | ₩45,865 | ₩48,909 | ₩45,804 | ₩48,708 | +6.20% | 106.9만 |
|---|
| 2026.02.17 | ₩45,690 | ₩46,495 | ₩44,537 | ₩45,958 | +0.59% | 125.4만 |
|---|
| 2026.02.13 | ₩46,723 | ₩47,380 | ₩45,878 | ₩46,012 | -1.52% | 123.9만 |
|---|
| 2026.02.12 | ₩48,171 | ₩49,003 | ₩46,508 | ₩46,736 | -2.98% | 163.2만 |
|---|
| 2026.02.11 | ₩48,761 | ₩48,781 | ₩47,481 | ₩47,890 | -1.79% | 109.5만 |
|---|
| 2026.02.10 | ₩49,512 | ₩49,801 | ₩48,551 | ₩48,909 | -1.22% | 98.5만 |
|---|
| 2026.02.09 | ₩48,185 | ₩49,351 | ₩47,440 | ₩48,976 | +1.64% | 137만 |
|---|
| 2026.02.06 | ₩47,742 | ₩48,372 | ₩46,508 | ₩47,809 | +0.14% | 128.2만 |
|---|
| 2026.02.05 | ₩47,447 | ₩48,453 | ₩46,012 | ₩47,072 | -0.79% | 187.6만 |
|---|
| 2026.02.04 | ₩49,512 | ₩52,355 | ₩47,729 | ₩47,863 | -3.33% | 350.6만 |
|---|
| 2026.02.03 | ₩49,418 | ₩50,116 | ₩48,466 | ₩49,351 | -0.14% | 181.8만 |
|---|
| 2026.02.02 | ₩49,056 | ₩50,612 | ₩49,056 | ₩49,646 | +1.20% | 136.4만 |
|---|
| 2026.01.30 | ₩49,754 | ₩50,404 | ₩48,024 | ₩49,553 | -0.40% | 201.3만 |
|---|
| 2026.01.29 | ₩51,725 | ₩51,725 | ₩49,673 | ₩50,464 | -2.44% | 155.6만 |
|---|
| 2026.01.28 | ₩52,905 | ₩53,200 | ₩51,484 | ₩51,524 | -2.61% | 88.7만 |
|---|
| 2026.01.27 | ₩53,475 | ₩53,589 | ₩52,422 | ₩52,664 | -1.52% | 57만 |
|---|
| 2026.01.26 | ₩53,160 | ₩53,616 | ₩52,677 | ₩53,308 | +0.28% | 72.4만 |
|---|
| 2026.01.23 | ₩53,294 | ₩53,831 | ₩52,758 | ₩52,919 | -0.70% | 51.8만 |
|---|
| 2026.01.22 | ₩53,495 | ₩54,340 | ₩52,992 | ₩53,442 | -0.10% | 76.8만 |
|---|
| 2026.01.21 | ₩52,449 | ₩53,216 | ₩51,886 | ₩53,147 | +1.33% | 74.6만 |
|---|
| 2026.01.20 | ₩51,899 | ₩52,805 | ₩51,484 | ₩52,127 | +0.44% | 92만 |
|---|
| 2026.01.16 | ₩54,233 | ₩54,488 | ₩52,905 | ₩52,986 | -2.30% | 73.8만 |
|---|
| 2026.01.15 | ₩53,509 | ₩54,514 | ₩53,274 | ₩54,421 | +1.70% | 84.4만 |
|---|
| 2026.01.14 | ₩53,898 | ₩54,012 | ₩52,791 | ₩53,160 | -1.37% | 61.1만 |
|---|
| 2026.01.13 | ₩53,200 | ₩53,931 | ₩52,838 | ₩53,911 | +1.34% | 72만 |
|---|
| 2026.01.12 | ₩52,261 | ₩53,381 | ₩52,174 | ₩53,160 | +1.72% | 68만 |
|---|
| 2026.01.09 | ₩52,570 | ₩53,059 | ₩51,816 | ₩52,852 | +0.54% | 85.6만 |
|---|
| 2026.01.08 | ₩51,738 | ₩53,341 | ₩51,242 | ₩52,557 | +1.58% | 75.6만 |
|---|
| 2026.01.07 | ₩53,053 | ₩53,066 | ₩51,215 | ₩51,738 | -2.48% | 93.9만 |
|---|
| 2026.01.06 | ₩52,020 | ₩53,227 | ₩51,899 | ₩53,066 | +2.01% | 76.3만 |
|---|
| 2026.01.05 | ₩52,315 | ₩53,308 | ₩52,121 | ₩52,181 | -0.26% | 86.8만 |
|---|
| 2026.01.02 | ₩52,664 | ₩52,945 | ₩51,806 | ₩52,355 | -0.59% | 92.8만 |
|---|
| 2025.12.31 | ₩52,972 | ₩53,354 | ₩52,315 | ₩52,436 | -1.01% | 83.9만 |
|---|
| 2025.12.30 | ₩53,629 | ₩53,965 | ₩53,080 | ₩53,093 | -1.00% | 83만 |
|---|
| 2025.12.29 | ₩53,509 | ₩53,851 | ₩53,274 | ₩53,696 | +0.35% | 71.8만 |
|---|
| 2025.12.26 | ₩53,227 | ₩53,817 | ₩53,053 | ₩53,777 | +1.03% | 76.9만 |
|---|
| 2025.12.24 | ₩53,536 | ₩53,603 | ₩53,120 | ₩53,334 | -0.38% | 37.7만 |
|---|
| 2025.12.23 | ₩53,656 | ₩53,777 | ₩53,214 | ₩53,536 | -0.22% | 87.3만 |
|---|
| 2025.12.22 | ₩53,763 | ₩54,380 | ₩53,582 | ₩53,884 | +0.22% | 129.7만 |
|---|
| 2025.12.19 | ₩52,744 | ₩54,038 | ₩52,570 | ₩53,723 | +1.86% | 222.2만 |
|---|
| 2025.12.18 | ₩52,664 | ₩53,562 | ₩52,382 | ₩52,932 | +0.51% | 137.2만 |
|---|
| 2025.12.17 | ₩51,886 | ₩52,476 | ₩51,598 | ₩52,422 | +1.03% | 128.1만 |
|---|
| 2025.12.16 | ₩51,122 | ₩51,980 | ₩51,048 | ₩51,873 | +1.47% | 138.6만 |
|---|
| 2025.12.15 | ₩51,014 | ₩51,242 | ₩49,700 | ₩51,001 | -0.03% | 156만 |
|---|
| 2025.12.12 | ₩51,738 | ₩52,047 | ₩51,564 | ₩51,779 | +0.08% | 81.9만 |
|---|
| 2025.12.11 | ₩50,733 | ₩51,383 | ₩50,538 | ₩51,162 | +0.85% | 71만 |
|---|
| 2025.12.10 | ₩49,445 | ₩51,041 | ₩49,445 | ₩50,733 | +2.60% | 109.1만 |
|---|
| 2025.12.09 | ₩48,895 | ₩50,169 | ₩48,895 | ₩49,492 | +1.22% | 85.4만 |
|---|
| 2025.12.08 | ₩49,351 | ₩49,982 | ₩49,097 | ₩49,231 | -0.24% | 89.4만 |
|---|
| 2025.12.05 | ₩48,480 | ₩49,325 | ₩48,453 | ₩49,298 | +1.69% | 124.5만 |
|---|
| 2025.12.04 | ₩49,284 | ₩49,526 | ₩48,211 | ₩48,506 | -1.58% | 95.8만 |
|---|
| 2025.12.03 | ₩48,279 | ₩49,325 | ₩48,171 | ₩49,150 | +1.81% | 93.4만 |
|---|
| 2025.12.02 | ₩47,876 | ₩48,641 | ₩47,066 | ₩48,426 | +1.15% | 102.6만 |
|---|
| 2025.12.01 | ₩46,414 | ₩48,144 | ₩46,267 | ₩47,876 | +3.15% | 100만 |
|---|
| 2025.11.28 | ₩46,669 | ₩47,112 | ₩46,575 | ₩47,031 | +0.78% | 85.2만 |
|---|
| 2025.11.26 | ₩45,918 | ₩46,911 | ₩45,918 | ₩46,428 | +1.11% | 130.3만 |
|---|
| 2025.11.25 | ₩44,899 | ₩46,414 | ₩44,899 | ₩46,093 | +2.66% | 119만 |
|---|
| 2025.11.24 | ₩43,987 | ₩44,993 | ₩43,705 | ₩44,550 | +1.28% | 111.7만 |
|---|
| 2025.11.21 | ₩42,592 | ₩44,550 | ₩42,136 | ₩43,853 | +2.96% | 131.7만 |
|---|
| 2025.11.20 | ₩42,311 | ₩44,215 | ₩42,190 | ₩42,271 | -0.10% | 120만 |
|---|
| 2025.11.19 | ₩43,719 | ₩43,913 | ₩42,767 | ₩42,901 | -1.87% | 84.3만 |
|---|
| 2025.11.18 | ₩43,343 | ₩44,202 | ₩42,914 | ₩43,866 | +1.21% | 76.9만 |
|---|
| 2025.11.17 | ₩44,644 | ₩44,644 | ₩43,558 | ₩43,786 | -1.92% | 172.4만 |
|---|
| 2025.11.14 | ₩44,993 | ₩45,087 | ₩44,182 | ₩44,550 | -0.98% | 123.7만 |
|---|
| 2025.11.13 | ₩45,623 | ₩46,052 | ₩45,281 | ₩45,422 | -0.44% | 98.6만 |
|---|
| 2025.11.12 | ₩45,342 | ₩46,267 | ₩45,207 | ₩45,784 | +0.98% | 125.7만 |
|---|
| 2025.11.11 | ₩45,529 | ₩46,267 | ₩45,275 | ₩45,342 | -0.41% | 102.9만 |
|---|
| 2025.11.10 | ₩45,167 | ₩45,865 | ₩44,591 | ₩45,610 | +0.98% | 100.5만 |
|---|
| 2025.11.07 | ₩44,094 | ₩45,100 | ₩43,833 | ₩44,564 | +1.06% | 135.2만 |
|---|
| 2025.11.06 | ₩44,282 | ₩46,173 | ₩44,282 | ₩44,443 | +0.36% | 204.2만 |
|---|
| 2025.11.05 | ₩42,780 | ₩44,591 | ₩42,599 | ₩44,269 | +3.48% | 180.9만 |
|---|
| 2025.11.04 | ₩42,244 | ₩43,545 | ₩39,642 | ₩42,914 | +1.59% | 471.2만 |
|---|
| 2025.11.03 | ₩43,062 | ₩43,732 | ₩42,552 | ₩43,665 | +1.40% | 159.5만 |
|---|
| 2025.10.31 | ₩42,874 | ₩43,437 | ₩42,552 | ₩43,209 | +0.78% | 161.8만 |
|---|
| 2025.10.30 | ₩42,029 | ₩43,048 | ₩41,975 | ₩42,673 | +1.53% | 143.5만 |
|---|
| 2025.10.29 | ₩43,866 | ₩43,947 | ₩42,344 | ₩42,566 | -2.97% | 141.4만 |
|---|
| 2025.10.28 | ₩44,979 | ₩45,020 | ₩44,027 | ₩44,068 | -2.03% | 89.8만 |
|---|
| 2025.10.27 | ₩45,690 | ₩46,039 | ₩45,114 | ₩45,127 | -1.23% | 115.2만 |
|---|
| 2025.10.24 | ₩45,704 | ₩45,811 | ₩45,342 | ₩45,516 | -0.41% | 71.4만 |
|---|
| 2025.10.23 | ₩45,154 | ₩45,684 | ₩44,926 | ₩45,382 | +0.50% | 95.8만 |
|---|
| 2025.10.22 | ₩45,301 | ₩45,865 | ₩45,093 | ₩45,154 | -0.33% | 99.4만 |
|---|
| 2025.10.21 | ₩44,550 | ₩45,905 | ₩44,470 | ₩45,543 | +2.23% | 126.4만 |
|---|
| 2025.10.20 | ₩44,456 | ₩44,886 | ₩44,135 | ₩44,711 | +0.57% | 54.8만 |
|---|
| 2025.10.17 | ₩43,652 | ₩44,255 | ₩43,511 | ₩43,893 | +0.55% | 75.2만 |
|---|
| 2025.10.16 | ₩45,047 | ₩45,342 | ₩43,598 | ₩44,054 | -2.20% | 89만 |
|---|
| 2025.10.15 | ₩45,033 | ₩45,181 | ₩44,349 | ₩44,644 | -0.86% | 71만 |
|---|
| 2025.10.14 | ₩43,451 | ₩44,939 | ₩43,276 | ₩44,658 | +2.78% | 66.8만 |
|---|
| 2025.10.13 | ₩43,759 | ₩44,108 | ₩43,156 | ₩44,068 | +0.70% | 73.6만 |
|---|
| 2025.10.10 | ₩44,859 | ₩45,047 | ₩42,995 | ₩43,115 | -3.89% | 119.8만 |
|---|