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 | ₩54,462 | ₩55,548 | ₩54,462 | ₩54,838 | +0.69% | 99.2만 |
| 2026.10.08 | ₩54,288 | ₩55,025 | ₩53,765 | ₩54,891 | +1.11% | 93.1만 |
| 2026.10.07 | ₩55,253 | ₩55,897 | ₩54,395 | ₩54,435 | -1.48% | 93.2만 |
| 2026.10.06 | ₩56,219 | ₩56,715 | ₩55,334 | ₩55,374 | -1.50% | 84.9만 |
| 2026.10.05 | ₩55,159 | ₩56,648 | ₩55,159 | ₩55,964 | +1.46% | 207.3만 |
| 2026.10.02 | ₩55,481 | ₩56,326 | ₩54,945 | ₩55,361 | -0.22% | 114.8만 |
| 2026.10.01 | ₩55,897 | ₩56,420 | ₩53,979 | ₩54,918 | -1.75% | 115.1만 |
| 2026.09.30 | ₩54,636 | ₩56,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,273 |
| +2.99% |
| 218.9만 |
| 2026.09.29 | ₩53,242 | ₩54,838 | ₩52,417 | ₩54,636 | +2.62% | 192.1만 |
|---|
| 2026.09.28 | ₩53,067 | ₩53,885 | ₩52,316 | ₩53,161 | +0.18% | 162.1만 |
|---|
| 2026.09.25 | ₩51,820 | ₩54,315 | ₩51,485 | ₩53,644 | +3.52% | 309.5만 |
|---|
| 2026.09.24 | ₩47,743 | ₩50,130 | ₩47,448 | ₩48,186 | +0.93% | 310.5만 |
|---|
| 2026.09.23 | ₩49,446 | ₩49,621 | ₩47,998 | ₩48,239 | -2.44% | 149.3만 |
|---|
| 2026.09.22 | ₩49,956 | ₩49,956 | ₩48,897 | ₩49,594 | -0.72% | 135.4만 |
|---|
| 2026.09.21 | ₩48,655 | ₩49,540 | ₩47,864 | ₩49,299 | +1.32% | 115.7만 |
|---|
| 2026.09.18 | ₩49,420 | ₩49,420 | ₩48,373 | ₩48,534 | -1.79% | 139.3만 |
|---|
| 2026.09.17 | ₩50,694 | ₩51,337 | ₩49,460 | ₩49,554 | -2.25% | 79만 |
|---|
| 2026.09.16 | ₩51,136 | ₩51,686 | ₩49,983 | ₩50,090 | -2.05% | 58.8만 |
|---|
| 2026.09.15 | ₩51,994 | ₩52,269 | ₩51,230 | ₩51,324 | -1.29% | 83.4만 |
|---|
| 2026.09.14 | ₩50,734 | ₩52,276 | ₩50,734 | ₩52,263 | +3.01% | 105.8만 |
|---|
| 2026.09.11 | ₩51,176 | ₩51,579 | ₩50,023 | ₩50,305 | -1.70% | 91.2만 |
|---|
| 2026.09.10 | ₩50,519 | ₩51,378 | ₩49,889 | ₩50,345 | -0.35% | 153.6만 |
|---|
| 2026.09.09 | ₩51,512 | ₩51,512 | ₩50,486 | ₩50,586 | -1.80% | 99.2만 |
|---|
| 2026.09.08 | ₩52,129 | ₩52,269 | ₩50,935 | ₩51,471 | -1.26% | 83.9만 |
|---|
| 2026.09.04 | ₩52,249 | ₩52,504 | ₩51,364 | ₩52,289 | +0.08% | 74.1만 |
|---|
| 2026.09.03 | ₩52,745 | ₩54,127 | ₩52,088 | ₩52,249 | -0.94% | 90.5만 |
|---|
| 2026.09.02 | ₩51,646 | ₩52,920 | ₩51,606 | ₩52,182 | +1.04% | 105.8만 |
|---|
| 2026.09.01 | ₩50,922 | ₩51,827 | ₩50,750 | ₩51,673 | +1.47% | 92.4만 |
|---|
| 2026.08.31 | ₩52,551 | ₩52,551 | ₩50,640 | ₩51,337 | -2.31% | 115.2만 |
|---|
| 2026.08.28 | ₩52,759 | ₩53,523 | ₩52,450 | ₩52,491 | -0.51% | 78.5만 |
|---|
| 2026.08.27 | ₩52,759 | ₩53,201 | ₩52,249 | ₩52,732 | -0.05% | 76.1만 |
|---|
| 2026.08.26 | ₩52,866 | ₩53,081 | ₩52,303 | ₩52,665 | -0.38% | 68.3만 |
|---|
| 2026.08.25 | ₩52,303 | ₩53,295 | ₩52,088 | ₩53,000 | +1.33% | 123.4만 |
|---|
| 2026.08.24 | ₩51,391 | ₩52,237 | ₩51,351 | ₩51,981 | +1.15% | 82.1만 |
|---|
| 2026.08.21 | ₩50,479 | ₩51,626 | ₩50,171 | ₩51,579 | +2.18% | 118.9만 |
|---|
| 2026.08.20 | ₩51,686 | ₩51,686 | ₩50,103 | ₩50,452 | -2.39% | 110.7만 |
|---|
| 2026.08.19 | ₩52,477 | ₩53,483 | ₩51,371 | ₩51,424 | -2.01% | 66.9만 |
|---|
| 2026.08.18 | ₩52,732 | ₩53,443 | ₩52,491 | ₩52,531 | -0.38% | 97.5만 |
|---|
| 2026.08.17 | ₩54,006 | ₩54,113 | ₩52,625 | ₩52,973 | -1.91% | 78.7만 |
|---|
| 2026.08.14 | ₩54,489 | ₩54,985 | ₩53,778 | ₩54,180 | -0.57% | 89.6만 |
|---|
| 2026.08.13 | ₩54,583 | ₩55,113 | ₩53,711 | ₩54,140 | -0.81% | 69.5만 |
|---|
| 2026.08.12 | ₩53,537 | ₩54,972 | ₩53,309 | ₩54,435 | +1.68% | 97.5만 |
|---|
| 2026.08.11 | ₩54,395 | ₩54,838 | ₩53,483 | ₩53,564 | -1.53% | 88.5만 |
|---|
| 2026.08.10 | ₩55,669 | ₩55,669 | ₩54,254 | ₩54,529 | -2.05% | 92.1만 |
|---|
| 2026.08.07 | ₩58,150 | ₩58,619 | ₩55,595 | ₩55,763 | -4.11% | 167.6만 |
|---|
| 2026.08.06 | ₩58,579 | ₩59,900 | ₩57,225 | ₩57,587 | -1.69% | 106만 |
|---|
| 2026.08.05 | ₩63,206 | ₩63,836 | ₩58,955 | ₩59,183 | -6.37% | 137.9만 |
|---|
| 2026.08.04 | ₩59,679 | ₩62,401 | ₩59,223 | ₩62,267 | +4.34% | 240.9만 |
|---|
| 2026.08.03 | ₩56,232 | ₩57,560 | ₩56,065 | ₩56,407 | +0.31% | 156만 |
|---|
| 2026.07.31 | ₩56,018 | ₩56,675 | ₩54,140 | ₩55,750 | -0.48% | 99.5만 |
|---|
| 2026.07.30 | ₩56,058 | ₩56,501 | ₩54,690 | ₩55,589 | -0.84% | 80만 |
|---|
| 2026.07.29 | ₩56,541 | ₩57,265 | ₩56,152 | ₩56,326 | -0.38% | 77.2만 |
|---|
| 2026.07.28 | ₩57,225 | ₩57,808 | ₩56,219 | ₩56,447 | -1.36% | 100.4만 |
|---|
| 2026.07.27 | ₩56,326 | ₩56,983 | ₩55,897 | ₩56,782 | +0.81% | 90만 |
|---|
| 2026.07.24 | ₩56,829 | ₩57,339 | ₩55,629 | ₩55,910 | -1.62% | 92.1만 |
|---|
| 2026.07.23 | ₩57,386 | ₩57,875 | ₩56,165 | ₩56,554 | -1.45% | 76.8만 |
|---|
| 2026.07.22 | ₩59,344 | ₩60,001 | ₩57,345 | ₩58,271 | -1.81% | 88.8만 |
|---|
| 2026.07.21 | ₩59,505 | ₩60,068 | ₩58,888 | ₩59,129 | -0.63% | 75.1만 |
|---|
| 2026.07.20 | ₩60,591 | ₩61,556 | ₩59,344 | ₩59,974 | -1.02% | 69만 |
|---|
| 2026.07.17 | ₩60,336 | ₩60,953 | ₩59,277 | ₩59,719 | -1.02% | 63.6만 |
|---|
| 2026.07.16 | ₩61,919 | ₩62,515 | ₩60,966 | ₩61,060 | -1.39% | 90.4만 |
|---|
| 2026.07.15 | ₩60,846 | ₩62,066 | ₩60,846 | ₩61,436 | +0.97% | 65.9만 |
|---|
| 2026.07.14 | ₩61,181 | ₩61,536 | ₩60,631 | ₩60,752 | -0.70% | 54.3만 |
|---|
| 2026.07.13 | ₩62,576 | ₩62,945 | ₩61,503 | ₩61,543 | -1.65% | 58.6만 |
|---|
| 2026.07.10 | ₩64,333 | ₩64,507 | ₩62,308 | ₩62,361 | -3.06% | 69.7만 |
|---|
| 2026.07.09 | ₩62,589 | ₩63,944 | ₩61,811 | ₩63,716 | +1.80% | 61.5만 |
|---|
| 2026.07.08 | ₩63,689 | ₩63,769 | ₩62,723 | ₩63,474 | -0.34% | 104.1만 |
|---|
| 2026.07.07 | ₩63,729 | ₩64,802 | ₩63,374 | ₩63,863 | +0.21% | 77.6만 |
|---|
| 2026.07.06 | ₩62,696 | ₩63,508 | ₩61,972 | ₩63,354 | +1.05% | 116만 |
|---|
| 2026.07.02 | ₩62,375 | ₩62,777 | ₩61,751 | ₩62,696 | +0.52% | 83만 |
|---|
| 2026.07.01 | ₩62,173 | ₩62,871 | ₩59,759 | ₩61,610 | -0.91% | 99.7만 |
|---|
| 2026.06.30 | ₩62,080 | ₩62,656 | ₩61,650 | ₩61,905 | -0.28% | 110.5만 |
|---|
| 2026.06.29 | ₩60,028 | ₩62,227 | ₩59,357 | ₩62,187 | +3.60% | 125.8만 |
|---|
| 2026.06.26 | ₩56,299 | ₩60,242 | ₩56,031 | ₩60,041 | +6.65% | 130.8만 |
|---|
| 2026.06.25 | ₩56,769 | ₩57,319 | ₩56,199 | ₩56,769 | 0.00% | 67.7만 |
|---|
| 2026.06.24 | ₩56,138 | ₩57,801 | ₩56,085 | ₩57,104 | +1.72% | 82.8만 |
|---|
| 2026.06.23 | ₩55,240 | ₩56,547 | ₩55,052 | ₩56,085 | +1.53% | 88.4만 |
|---|
| 2026.06.22 | ₩56,594 | ₩57,198 | ₩55,622 | ₩55,669 | -1.64% | 86.5만 |
|---|
| 2026.06.18 | ₩56,876 | ₩57,842 | ₩56,541 | ₩57,292 | +0.73% | 160.3만 |
|---|
| 2026.06.17 | ₩57,466 | ₩57,748 | ₩56,346 | ₩56,836 | -1.10% | 98.9만 |
|---|
| 2026.06.16 | ₩56,796 | ₩57,748 | ₩56,474 | ₩57,721 | +1.63% | 92만 |
|---|
| 2026.06.15 | ₩57,252 | ₩58,941 | ₩57,158 | ₩57,185 | -0.12% | 86.3만 |
|---|
| 2026.06.12 | ₩57,332 | ₩57,607 | ₩56,407 | ₩57,185 | -0.26% | 63.7만 |
|---|
| 2026.06.11 | ₩56,460 | ₩57,459 | ₩55,763 | ₩56,916 | +0.81% | 66.7만 |
|---|
| 2026.06.10 | ₩56,621 | ₩57,426 | ₩55,699 | ₩56,702 | +0.14% | 77.2만 |
|---|
| 2026.06.09 | ₩57,185 | ₩57,721 | ₩55,548 | ₩56,621 | -0.98% | 88.8만 |
|---|
| 2026.06.08 | ₩56,675 | ₩56,829 | ₩55,607 | ₩56,433 | -0.43% | 99.8만 |
|---|
| 2026.06.05 | ₩57,211 | ₩60,349 | ₩55,133 | ₩55,924 | -2.25% | 90.7만 |
|---|
| 2026.06.04 | ₩57,292 | ₩58,566 | ₩55,837 | ₩58,405 | +1.94% | 144.9만 |
|---|
| 2026.06.03 | ₩56,997 | ₩57,706 | ₩55,401 | ₩56,648 | -0.61% | 127.6만 |
|---|
| 2026.06.02 | ₩60,779 | ₩60,779 | ₩57,359 | ₩57,480 | -5.43% | 161.6만 |
|---|
| 2026.06.01 | ₩60,893 | ₩62,133 | ₩58,941 | ₩60,859 | -0.06% | 245만 |
|---|
| 2026.05.29 | ₩60,175 | ₩60,946 | ₩59,706 | ₩60,202 | +0.04% | 107만 |
|---|
| 2026.05.28 | ₩59,330 | ₩60,323 | ₩58,700 | ₩60,269 | +1.58% | 98.4만 |
|---|
| 2026.05.27 | ₩56,715 | ₩59,692 | ₩56,387 | ₩59,290 | +4.54% | 114.7만 |
|---|
| 2026.05.26 | ₩56,460 | ₩57,077 | ₩56,010 | ₩56,943 | +0.86% | 95.9만 |
|---|
| 2026.05.22 | ₩55,012 | ₩56,688 | ₩54,724 | ₩56,366 | +2.46% | 70.7만 |
|---|
| 2026.05.21 | ₩54,750 | ₩55,374 | ₩52,866 | ₩55,213 | +0.85% | 89.6만 |
|---|
| 2026.05.20 | ₩53,993 | ₩54,985 | ₩53,268 | ₩54,878 | +1.64% | 73.5만 |
|---|
| 2026.05.19 | ₩54,596 | ₩55,159 | ₩53,778 | ₩54,006 | -1.08% | 89.7만 |
|---|
| 2026.05.18 | ₩53,698 | ₩55,119 | ₩53,698 | ₩54,596 | +1.67% | 85.6만 |
|---|
| 2026.05.15 | ₩53,389 | ₩54,475 | ₩53,242 | ₩53,483 | +0.18% | 98.5만 |
|---|
| 2026.05.14 | ₩54,958 | ₩55,327 | ₩53,530 | ₩53,671 | -2.34% | 111.8만 |
|---|
| 2026.05.13 | ₩54,395 | ₩54,851 | ₩53,376 | ₩54,636 | +0.44% | 133.5만 |
|---|
| 2026.05.12 | ₩55,776 | ₩55,910 | ₩54,073 | ₩54,368 | -2.52% | 165.9만 |
|---|
| 2026.05.11 | ₩58,700 | ₩58,894 | ₩55,763 | ₩55,776 | -4.98% | 138.2만 |
|---|
| 2026.05.08 | ₩57,453 | ₩59,464 | ₩56,959 | ₩59,089 | +2.85% | 162.9만 |
|---|
| 2026.05.07 | ₩57,171 | ₩58,660 | ₩56,916 | ₩57,828 | +1.15% | 196만 |
|---|
| 2026.05.06 | ₩54,636 | ₩56,715 | ₩54,636 | ₩56,661 | +3.71% | 222만 |
|---|
| 2026.05.05 | ₩56,031 | ₩59,290 | ₩55,334 | ₩55,468 | -1.01% | 400.7만 |
|---|
| 2026.05.04 | ₩60,309 | ₩61,033 | ₩59,867 | ₩60,577 | +0.44% | 176.5만 |
|---|
| 2026.05.01 | ₩60,524 | ₩60,846 | ₩59,927 | ₩60,309 | -0.35% | 183.6만 |
|---|
| 2026.04.30 | ₩59,733 | ₩60,229 | ₩58,982 | ₩59,759 | +0.04% | 98.2만 |
|---|
| 2026.04.29 | ₩59,116 | ₩60,323 | ₩58,827 | ₩59,786 | +1.13% | 111.6만 |
|---|
| 2026.04.28 | ₩59,813 | ₩60,182 | ₩58,821 | ₩59,116 | -1.17% | 105.3만 |
|---|
| 2026.04.27 | ₩60,068 | ₩60,618 | ₩59,719 | ₩59,813 | -0.42% | 108만 |
|---|
| 2026.04.24 | ₩58,928 | ₩59,746 | ₩58,074 | ₩59,652 | +1.23% | 99.6만 |
|---|
| 2026.04.23 | ₩60,242 | ₩60,497 | ₩58,445 | ₩58,941 | -2.16% | 97만 |
|---|
| 2026.04.22 | ₩60,390 | ₩60,497 | ₩59,706 | ₩59,880 | -0.84% | 102.6만 |
|---|
| 2026.04.21 | ₩60,765 | ₩61,449 | ₩59,826 | ₩60,041 | -1.19% | 101.5만 |
|---|
| 2026.04.20 | ₩59,424 | ₩60,651 | ₩59,008 | ₩60,618 | +2.01% | 114.5만 |
|---|
| 2026.04.17 | ₩58,740 | ₩59,652 | ₩58,083 | ₩59,491 | +1.28% | 133.2만 |
|---|
| 2026.04.16 | ₩58,298 | ₩58,733 | ₩57,855 | ₩58,324 | +0.05% | 112.4만 |
|---|
| 2026.04.15 | ₩56,098 | ₩58,231 | ₩56,098 | ₩57,989 | +3.37% | 157.1만 |
|---|
| 2026.04.14 | ₩54,784 | ₩56,299 | ₩54,650 | ₩56,125 | +2.45% | 77.7만 |
|---|
| 2026.04.13 | ₩54,596 | ₩54,952 | ₩53,966 | ₩54,797 | +0.37% | 67.5만 |
|---|
| 2026.04.10 | ₩55,133 | ₩55,273 | ₩54,516 | ₩54,784 | -0.63% | 63.7만 |
|---|
| 2026.04.09 | ₩54,234 | ₩54,985 | ₩53,470 | ₩54,811 | +1.06% | 94.9만 |
|---|
| 2026.04.08 | ₩55,253 | ₩55,602 | ₩54,207 | ₩54,234 | -1.84% | 91만 |
|---|
| 2026.04.07 | ₩53,631 | ₩54,717 | ₩53,631 | ₩53,993 | +0.68% | 60.1만 |
|---|
| 2026.04.06 | ₩52,692 | ₩54,348 | ₩52,692 | ₩53,738 | +1.99% | 81.5만 |
|---|
| 2026.04.02 | ₩53,309 | ₩54,046 | ₩52,571 | ₩53,376 | +0.13% | 77만 |
|---|
| 2026.04.01 | ₩53,818 | ₩54,221 | ₩53,295 | ₩53,604 | -0.40% | 87.1만 |
|---|
| 2026.03.31 | ₩53,242 | ₩54,127 | ₩52,589 | ₩53,684 | +0.83% | 83.2만 |
|---|
| 2026.03.30 | ₩52,410 | ₩53,604 | ₩51,203 | ₩52,464 | +0.10% | 128.2만 |
|---|
| 2026.03.27 | ₩53,067 | ₩53,289 | ₩51,753 | ₩52,102 | -1.82% | 134.5만 |
|---|
| 2026.03.26 | ₩52,102 | ₩53,631 | ₩52,055 | ₩53,483 | +2.65% | 142.3만 |
|---|
| 2026.03.25 | ₩52,303 | ₩52,973 | ₩51,371 | ₩52,222 | -0.15% | 81만 |
|---|
| 2026.03.24 | ₩51,860 | ₩52,725 | ₩51,559 | ₩52,035 | +0.34% | 91.1만 |
|---|
| 2026.03.23 | ₩51,069 | ₩52,468 | ₩50,814 | ₩51,860 | +1.55% | 88만 |
|---|
| 2026.03.20 | ₩51,324 | ₩51,726 | ₩49,762 | ₩50,412 | -1.78% | 176.9만 |
|---|
| 2026.03.19 | ₩50,627 | ₩51,994 | ₩50,606 | ₩51,538 | +1.80% | 84만 |
|---|
| 2026.03.18 | ₩51,230 | ₩52,075 | ₩51,136 | ₩51,217 | -0.03% | 79.6만 |
|---|
| 2026.03.17 | ₩50,774 | ₩52,222 | ₩50,774 | ₩51,673 | +1.77% | 105.5만 |
|---|
| 2026.03.16 | ₩50,318 | ₩51,860 | ₩49,983 | ₩50,667 | +0.69% | 157.2만 |
|---|
| 2026.03.13 | ₩50,291 | ₩50,774 | ₩49,715 | ₩49,969 | -0.64% | 77.3만 |
|---|
| 2026.03.12 | ₩50,171 | ₩50,714 | ₩49,808 | ₩49,996 | -0.35% | 111.5만 |
|---|
| 2026.03.11 | ₩50,090 | ₩51,163 | ₩49,534 | ₩50,935 | +1.69% | 85.3만 |
|---|
| 2026.03.10 | ₩50,224 | ₩50,539 | ₩48,990 | ₩50,171 | -0.11% | 75.6만 |
|---|
| 2026.03.09 | ₩49,929 | ₩50,358 | ₩48,239 | ₩50,103 | +0.35% | 114.7만 |
|---|
| 2026.03.06 | ₩51,391 | ₩51,961 | ₩50,492 | ₩50,787 | -1.17% | 94.2만 |
|---|
| 2026.03.05 | ₩50,922 | ₩52,196 | ₩50,922 | ₩51,961 | +2.04% | 87만 |
|---|
| 2026.03.04 | ₩50,627 | ₩51,404 | ₩50,305 | ₩51,217 | +1.17% | 133만 |
|---|
| 2026.03.03 | ₩49,822 | ₩51,113 | ₩49,098 | ₩50,492 | +1.35% | 149.4만 |
|---|
| 2026.03.02 | ₩50,224 | ₩50,647 | ₩49,111 | ₩50,103 | -0.24% | 111.6만 |
|---|
| 2026.02.27 | ₩50,358 | ₩51,418 | ₩50,211 | ₩51,391 | +2.05% | 100.2만 |
|---|
| 2026.02.26 | ₩49,205 | ₩51,163 | ₩49,205 | ₩50,868 | +3.38% | 135.2만 |
|---|
| 2026.02.25 | ₩48,280 | ₩49,808 | ₩47,978 | ₩49,762 | +3.07% | 96만 |
|---|
| 2026.02.24 | ₩46,912 | ₩48,145 | ₩46,818 | ₩47,985 | +2.29% | 87.1만 |
|---|
| 2026.02.23 | ₩49,835 | ₩50,385 | ₩46,878 | ₩47,207 | -5.27% | 146.4만 |
|---|
| 2026.02.20 | ₩48,119 | ₩50,606 | ₩48,119 | ₩50,157 | +4.24% | 101.6만 |
|---|
| 2026.02.19 | ₩48,239 | ₩49,057 | ₩47,897 | ₩48,990 | +1.56% | 98.5만 |
|---|
| 2026.02.18 | ₩45,866 | ₩48,910 | ₩45,805 | ₩48,709 | +6.20% | 106.9만 |
|---|
| 2026.02.17 | ₩45,691 | ₩46,496 | ₩44,538 | ₩45,959 | +0.59% | 125.4만 |
|---|
| 2026.02.13 | ₩46,724 | ₩47,381 | ₩45,879 | ₩46,013 | -1.52% | 123.9만 |
|---|
| 2026.02.12 | ₩48,172 | ₩49,004 | ₩46,509 | ₩46,737 | -2.98% | 163.2만 |
|---|
| 2026.02.11 | ₩48,762 | ₩48,783 | ₩47,482 | ₩47,891 | -1.79% | 109.5만 |
|---|
| 2026.02.10 | ₩49,513 | ₩49,802 | ₩48,552 | ₩48,910 | -1.22% | 98.5만 |
|---|
| 2026.02.09 | ₩48,186 | ₩49,352 | ₩47,441 | ₩48,977 | +1.64% | 137만 |
|---|
| 2026.02.06 | ₩47,743 | ₩48,373 | ₩46,509 | ₩47,810 | +0.14% | 128.2만 |
|---|
| 2026.02.05 | ₩47,448 | ₩48,454 | ₩46,013 | ₩47,073 | -0.79% | 187.6만 |
|---|
| 2026.02.04 | ₩49,513 | ₩52,357 | ₩47,730 | ₩47,864 | -3.33% | 350.6만 |
|---|
| 2026.02.03 | ₩49,420 | ₩50,117 | ₩48,467 | ₩49,352 | -0.14% | 181.8만 |
|---|
| 2026.02.02 | ₩49,057 | ₩50,613 | ₩49,057 | ₩49,648 | +1.20% | 136.4만 |
|---|
| 2026.01.30 | ₩49,755 | ₩50,405 | ₩48,025 | ₩49,554 | -0.40% | 201.3만 |
|---|
| 2026.01.29 | ₩51,726 | ₩51,726 | ₩49,674 | ₩50,466 | -2.44% | 155.6만 |
|---|
| 2026.01.28 | ₩52,906 | ₩53,201 | ₩51,485 | ₩51,525 | -2.61% | 88.7만 |
|---|
| 2026.01.27 | ₩53,476 | ₩53,590 | ₩52,424 | ₩52,665 | -1.52% | 57만 |
|---|
| 2026.01.26 | ₩53,161 | ₩53,617 | ₩52,678 | ₩53,309 | +0.28% | 72.4만 |
|---|
| 2026.01.23 | ₩53,295 | ₩53,832 | ₩52,759 | ₩52,920 | -0.70% | 51.8만 |
|---|
| 2026.01.22 | ₩53,496 | ₩54,341 | ₩52,994 | ₩53,443 | -0.10% | 76.8만 |
|---|
| 2026.01.21 | ₩52,450 | ₩53,218 | ₩51,887 | ₩53,148 | +1.33% | 74.6만 |
|---|
| 2026.01.20 | ₩51,901 | ₩52,806 | ₩51,485 | ₩52,129 | +0.44% | 92만 |
|---|
| 2026.01.16 | ₩54,234 | ₩54,489 | ₩52,906 | ₩52,987 | -2.30% | 73.8만 |
|---|
| 2026.01.15 | ₩53,510 | ₩54,516 | ₩53,275 | ₩54,422 | +1.70% | 84.4만 |
|---|
| 2026.01.14 | ₩53,899 | ₩54,013 | ₩52,792 | ₩53,161 | -1.37% | 61.1만 |
|---|
| 2026.01.13 | ₩53,201 | ₩53,932 | ₩52,839 | ₩53,912 | +1.34% | 72만 |
|---|
| 2026.01.12 | ₩52,263 | ₩53,382 | ₩52,175 | ₩53,161 | +1.72% | 68만 |
|---|
| 2026.01.09 | ₩52,571 | ₩53,061 | ₩51,817 | ₩52,853 | +0.54% | 85.6만 |
|---|
| 2026.01.08 | ₩51,740 | ₩53,342 | ₩51,243 | ₩52,558 | +1.58% | 75.6만 |
|---|
| 2026.01.07 | ₩53,054 | ₩53,067 | ₩51,217 | ₩51,740 | -2.48% | 93.9만 |
|---|
| 2026.01.06 | ₩52,021 | ₩53,228 | ₩51,901 | ₩53,067 | +2.01% | 76.3만 |
|---|
| 2026.01.05 | ₩52,316 | ₩53,309 | ₩52,122 | ₩52,182 | -0.26% | 86.8만 |
|---|
| 2026.01.02 | ₩52,665 | ₩52,947 | ₩51,807 | ₩52,357 | -0.59% | 92.8만 |
|---|
| 2025.12.31 | ₩52,973 | ₩53,356 | ₩52,316 | ₩52,437 | -1.01% | 83.9만 |
|---|
| 2025.12.30 | ₩53,631 | ₩53,966 | ₩53,081 | ₩53,094 | -1.00% | 83만 |
|---|
| 2025.12.29 | ₩53,510 | ₩53,852 | ₩53,275 | ₩53,698 | +0.35% | 71.8만 |
|---|
| 2025.12.26 | ₩53,228 | ₩53,818 | ₩53,054 | ₩53,778 | +1.03% | 76.9만 |
|---|
| 2025.12.24 | ₩53,537 | ₩53,604 | ₩53,121 | ₩53,336 | -0.38% | 37.7만 |
|---|
| 2025.12.23 | ₩53,657 | ₩53,778 | ₩53,215 | ₩53,537 | -0.22% | 87.3만 |
|---|
| 2025.12.22 | ₩53,765 | ₩54,382 | ₩53,584 | ₩53,885 | +0.22% | 129.7만 |
|---|
| 2025.12.19 | ₩52,745 | ₩54,040 | ₩52,571 | ₩53,724 | +1.86% | 222.2만 |
|---|
| 2025.12.18 | ₩52,665 | ₩53,564 | ₩52,383 | ₩52,933 | +0.51% | 137.2만 |
|---|
| 2025.12.17 | ₩51,887 | ₩52,477 | ₩51,599 | ₩52,424 | +1.03% | 128.1만 |
|---|
| 2025.12.16 | ₩51,123 | ₩51,981 | ₩51,049 | ₩51,874 | +1.47% | 138.6만 |
|---|
| 2025.12.15 | ₩51,015 | ₩51,243 | ₩49,701 | ₩51,002 | -0.03% | 156만 |
|---|
| 2025.12.12 | ₩51,740 | ₩52,048 | ₩51,565 | ₩51,780 | +0.08% | 81.9만 |
|---|
| 2025.12.11 | ₩50,734 | ₩51,384 | ₩50,539 | ₩51,163 | +0.85% | 71만 |
|---|
| 2025.12.10 | ₩49,446 | ₩51,042 | ₩49,446 | ₩50,734 | +2.60% | 109.1만 |
|---|
| 2025.12.09 | ₩48,897 | ₩50,171 | ₩48,897 | ₩49,493 | +1.22% | 85.4만 |
|---|
| 2025.12.08 | ₩49,352 | ₩49,983 | ₩49,098 | ₩49,232 | -0.24% | 89.4만 |
|---|
| 2025.12.05 | ₩48,481 | ₩49,326 | ₩48,454 | ₩49,299 | +1.69% | 124.5만 |
|---|
| 2025.12.04 | ₩49,285 | ₩49,527 | ₩48,213 | ₩48,508 | -1.58% | 95.8만 |
|---|
| 2025.12.03 | ₩48,280 | ₩49,326 | ₩48,172 | ₩49,151 | +1.81% | 93.4만 |
|---|
| 2025.12.02 | ₩47,877 | ₩48,642 | ₩47,067 | ₩48,427 | +1.15% | 102.6만 |
|---|
| 2025.12.01 | ₩46,415 | ₩48,145 | ₩46,268 | ₩47,877 | +3.15% | 100만 |
|---|
| 2025.11.28 | ₩46,670 | ₩47,113 | ₩46,576 | ₩47,032 | +0.78% | 85.2만 |
|---|
| 2025.11.26 | ₩45,919 | ₩46,912 | ₩45,919 | ₩46,429 | +1.11% | 130.3만 |
|---|
| 2025.11.25 | ₩44,900 | ₩46,415 | ₩44,900 | ₩46,094 | +2.66% | 119만 |
|---|
| 2025.11.24 | ₩43,988 | ₩44,994 | ₩43,706 | ₩44,551 | +1.28% | 111.7만 |
|---|
| 2025.11.21 | ₩42,593 | ₩44,551 | ₩42,137 | ₩43,854 | +2.96% | 131.7만 |
|---|
| 2025.11.20 | ₩42,312 | ₩44,216 | ₩42,191 | ₩42,271 | -0.10% | 120만 |
|---|
| 2025.11.19 | ₩43,720 | ₩43,914 | ₩42,768 | ₩42,902 | -1.87% | 84.3만 |
|---|
| 2025.11.18 | ₩43,344 | ₩44,203 | ₩42,915 | ₩43,867 | +1.21% | 76.9만 |
|---|
| 2025.11.17 | ₩44,645 | ₩44,645 | ₩43,559 | ₩43,787 | -1.92% | 172.4만 |
|---|
| 2025.11.14 | ₩44,994 | ₩45,088 | ₩44,183 | ₩44,551 | -0.98% | 123.7만 |
|---|
| 2025.11.13 | ₩45,624 | ₩46,053 | ₩45,282 | ₩45,423 | -0.44% | 98.6만 |
|---|
| 2025.11.12 | ₩45,343 | ₩46,268 | ₩45,208 | ₩45,785 | +0.98% | 125.7만 |
|---|
| 2025.11.11 | ₩45,530 | ₩46,268 | ₩45,276 | ₩45,343 | -0.41% | 102.9만 |
|---|
| 2025.11.10 | ₩45,168 | ₩45,866 | ₩44,592 | ₩45,611 | +0.98% | 100.5만 |
|---|
| 2025.11.07 | ₩44,095 | ₩45,101 | ₩43,834 | ₩44,565 | +1.06% | 135.2만 |
|---|
| 2025.11.06 | ₩44,283 | ₩46,174 | ₩44,283 | ₩44,444 | +0.36% | 204.2만 |
|---|
| 2025.11.05 | ₩42,781 | ₩44,592 | ₩42,600 | ₩44,270 | +3.48% | 180.9만 |
|---|
| 2025.11.04 | ₩42,245 | ₩43,546 | ₩39,643 | ₩42,915 | +1.59% | 471.2만 |
|---|
| 2025.11.03 | ₩43,063 | ₩43,733 | ₩42,553 | ₩43,666 | +1.40% | 159.5만 |
|---|
| 2025.10.31 | ₩42,875 | ₩43,438 | ₩42,553 | ₩43,210 | +0.78% | 161.8만 |
|---|
| 2025.10.30 | ₩42,030 | ₩43,049 | ₩41,976 | ₩42,674 | +1.53% | 143.5만 |
|---|
| 2025.10.29 | ₩43,867 | ₩43,948 | ₩42,345 | ₩42,567 | -2.97% | 141.4만 |
|---|
| 2025.10.28 | ₩44,980 | ₩45,021 | ₩44,028 | ₩44,069 | -2.03% | 89.8만 |
|---|
| 2025.10.27 | ₩45,691 | ₩46,040 | ₩45,115 | ₩45,128 | -1.23% | 115.2만 |
|---|
| 2025.10.24 | ₩45,705 | ₩45,812 | ₩45,343 | ₩45,517 | -0.41% | 71.4만 |
|---|
| 2025.10.23 | ₩45,155 | ₩45,685 | ₩44,927 | ₩45,383 | +0.50% | 95.8만 |
|---|
| 2025.10.22 | ₩45,302 | ₩45,866 | ₩45,094 | ₩45,155 | -0.33% | 99.4만 |
|---|
| 2025.10.21 | ₩44,551 | ₩45,906 | ₩44,471 | ₩45,544 | +2.23% | 126.4만 |
|---|
| 2025.10.20 | ₩44,457 | ₩44,887 | ₩44,136 | ₩44,712 | +0.57% | 54.8만 |
|---|
| 2025.10.17 | ₩43,653 | ₩44,256 | ₩43,512 | ₩43,894 | +0.55% | 75.2만 |
|---|
| 2025.10.16 | ₩45,048 | ₩45,343 | ₩43,599 | ₩44,055 | -2.20% | 89만 |
|---|
| 2025.10.15 | ₩45,034 | ₩45,182 | ₩44,350 | ₩44,645 | -0.86% | 71만 |
|---|
| 2025.10.14 | ₩43,452 | ₩44,940 | ₩43,277 | ₩44,659 | +2.78% | 66.8만 |
|---|
| 2025.10.13 | ₩43,760 | ₩44,109 | ₩43,157 | ₩44,069 | +0.70% | 73.6만 |
|---|
| 2025.10.10 | ₩44,860 | ₩45,048 | ₩42,996 | ₩43,116 | -3.89% | 119.8만 |
|---|