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 | ₩55,164 | ₩56,720 | ₩53,769 | ₩54,842 | -0.58% | 577.8만 |
| 2026.09.28–2026.10.02 | ₩53,072 | ₩56,559 | ₩52,321 | ₩55,365 | +4.32% | 802.9만 |
| 2026.09.21–2026.09.25 | ₩48,659 | ₩54,319 | ₩47,452 | ₩53,648 | +10.25% | 1020.3만 |
| 2026.09.14–2026.09.18 | ₩50,738 | ₩52,280 | ₩48,377 | ₩48,538 | -4.34% | 466.3만 |
| 2026.09.08–2026.09.11 | ₩52,133 | ₩52,274 | ₩49,893 | ₩50,309 | -3.50% | 427.9만 |
| 2026.08.31–2026.09.04 | ₩52,555 | ₩54,131 | ₩50,644 | ₩52,294 | -0.50% | 478만 |
| 2026.08.24–2026.08.28 | ₩51,395 | ₩53,528 | ₩51,355 | ₩52,495 | +2.14% | 428.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,011 |
| ₩54,118 |
| ₩50,108 |
| ₩51,583 |
| -4.49% |
| 472.7만 |
| 2026.08.10–2026.08.14 | ₩55,674 | ₩55,674 | ₩53,313 | ₩54,185 | -2.67% | 437.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,237 | ₩63,842 | ₩55,600 | ₩55,768 | -0.83% | 808.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,331 | ₩57,813 | ₩54,145 | ₩55,754 | -1.02% | 447.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,596 | ₩61,562 | ₩55,633 | ₩55,915 | -7.72% | 401.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,581 | ₩62,950 | ₩59,281 | ₩59,724 | -4.56% | 332.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,702 | ₩64,807 | ₩61,816 | ₩62,366 | -0.53% | 428.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,033 | ₩62,876 | ₩59,362 | ₩62,702 | +4.45% | 419만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,599 | ₩60,247 | ₩55,057 | ₩60,046 | +6.09% | 456.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,256 | ₩58,946 | ₩56,351 | ₩57,296 | +0.07% | 437.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,680 | ₩57,726 | ₩55,553 | ₩57,189 | +0.90% | 396.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,898 | ₩62,138 | ₩55,137 | ₩55,928 | -8.16% | 769.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,465 | ₩60,951 | ₩56,014 | ₩60,207 | +6.63% | 416만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,702 | ₩56,693 | ₩52,870 | ₩56,371 | +4.97% | 409만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,705 | ₩58,899 | ₩53,246 | ₩53,487 | -8.89% | 647.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,314 | ₩61,038 | ₩54,641 | ₩59,094 | -2.02% | 1158만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,073 | ₩60,851 | ₩58,825 | ₩60,314 | +0.40% | 606.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,429 | ₩61,454 | ₩58,078 | ₩59,657 | +0.38% | 515.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,601 | ₩59,657 | ₩53,970 | ₩59,496 | +8.97% | 547.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,696 | ₩55,607 | ₩52,696 | ₩54,788 | +3.97% | 391.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,414 | ₩54,225 | ₩51,207 | ₩53,380 | +1.84% | 375.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,073 | ₩53,635 | ₩50,818 | ₩52,106 | +2.02% | 536.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,322 | ₩52,227 | ₩49,766 | ₩50,416 | +0.19% | 603.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,933 | ₩51,167 | ₩48,243 | ₩49,973 | +0.08% | 464.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,228 | ₩52,200 | ₩49,102 | ₩50,792 | +1.12% | 575.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,839 | ₩51,422 | ₩46,822 | ₩51,395 | +3.12% | 564.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,695 | ₩50,611 | ₩44,542 | ₩50,161 | +9.77% | 432.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,190 | ₩49,806 | ₩45,883 | ₩46,017 | -4.51% | 632.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,061 | ₩52,361 | ₩46,017 | ₩47,814 | -2.54% | 984.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,166 | ₩53,622 | ₩48,029 | ₩49,558 | -6.79% | 574.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,905 | ₩54,346 | ₩51,489 | ₩52,924 | +1.96% | 295.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,267 | ₩54,520 | ₩52,180 | ₩52,991 | +1.39% | 359.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,321 | ₩53,347 | ₩51,221 | ₩52,857 | +1.03% | 418.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,514 | ₩53,970 | ₩51,811 | ₩52,361 | -2.16% | 331.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,769 | ₩54,386 | ₩53,058 | ₩53,783 | +0.02% | 331.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,020 | ₩54,044 | ₩49,705 | ₩53,729 | +5.31% | 782만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,357 | ₩52,052 | ₩48,901 | ₩51,784 | +4.92% | 436.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,419 | ₩49,531 | ₩46,272 | ₩49,303 | +6.21% | 516.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,992 | ₩47,117 | ₩43,710 | ₩47,036 | +6.92% | 446.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,649 | ₩44,649 | ₩42,141 | ₩43,858 | -1.77% | 585.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,172 | ₩46,272 | ₩44,186 | ₩44,555 | -1.37% | 551.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,066 | ₩46,178 | ₩39,646 | ₩44,568 | +3.49% | 1151.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,695 | ₩46,044 | ₩41,980 | ₩43,214 | -5.43% | 651.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,461 | ₩45,910 | ₩44,139 | ₩45,521 | +2.38% | 447.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,764 | ₩45,346 | ₩43,160 | ₩43,898 | +0.31% | 375.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,863 | ₩45,051 | ₩42,999 | ₩43,120 | -3.89% | 119.8만 |
|---|