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 | ₩54,418 | ₩55,504 | ₩54,418 | ₩54,793 | +0.69% | 99.2만 |
| 2026.10.08 | ₩54,244 | ₩54,981 | ₩53,721 | ₩54,847 | +1.11% | 93.1만 |
| 2026.10.07 | ₩55,209 | ₩55,852 | ₩54,351 | ₩54,391 | -1.48% | 93.2만 |
| 2026.10.06 | ₩56,174 | ₩56,669 | ₩55,289 | ₩55,329 | -1.50% | 84.9만 |
| 2026.10.05 | ₩55,115 | ₩56,602 | ₩55,115 | ₩55,919 | +1.46% | 207.3만 |
| 2026.10.02 | ₩55,437 | ₩56,281 | ₩54,901 | ₩55,316 | -0.22% | 114.8만 |
| 2026.10.01 | ₩55,852 | ₩56,375 | ₩53,936 | ₩54,874 | -1.75% | 115.1만 |
| 2026.09.30 | ₩54,592 | ₩56,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,227 |
| +2.99% |
| 218.9만 |
| 2026.09.29 | ₩53,199 | ₩54,793 | ₩52,375 | ₩54,592 | +2.62% | 192.1만 |
|---|
| 2026.09.28 | ₩53,025 | ₩53,842 | ₩52,274 | ₩53,118 | +0.18% | 162.1만 |
|---|
| 2026.09.25 | ₩51,778 | ₩54,271 | ₩51,443 | ₩53,601 | +3.52% | 309.5만 |
|---|
| 2026.09.24 | ₩47,705 | ₩50,090 | ₩47,410 | ₩48,147 | +0.93% | 310.5만 |
|---|
| 2026.09.23 | ₩49,407 | ₩49,581 | ₩47,959 | ₩48,201 | -2.44% | 149.3만 |
|---|
| 2026.09.22 | ₩49,916 | ₩49,916 | ₩48,857 | ₩49,554 | -0.72% | 135.4만 |
|---|
| 2026.09.21 | ₩48,616 | ₩49,500 | ₩47,825 | ₩49,259 | +1.32% | 115.7만 |
|---|
| 2026.09.18 | ₩49,380 | ₩49,380 | ₩48,335 | ₩48,495 | -1.79% | 139.3만 |
|---|
| 2026.09.17 | ₩50,653 | ₩51,296 | ₩49,420 | ₩49,514 | -2.25% | 79만 |
|---|
| 2026.09.16 | ₩51,095 | ₩51,644 | ₩49,943 | ₩50,050 | -2.05% | 58.8만 |
|---|
| 2026.09.15 | ₩51,953 | ₩52,227 | ₩51,189 | ₩51,283 | -1.29% | 83.4만 |
|---|
| 2026.09.14 | ₩50,693 | ₩52,234 | ₩50,693 | ₩52,221 | +3.01% | 105.8만 |
|---|
| 2026.09.11 | ₩51,135 | ₩51,537 | ₩49,983 | ₩50,264 | -1.70% | 91.2만 |
|---|
| 2026.09.10 | ₩50,479 | ₩51,336 | ₩49,849 | ₩50,304 | -0.35% | 153.6만 |
|---|
| 2026.09.09 | ₩51,470 | ₩51,470 | ₩50,445 | ₩50,546 | -1.80% | 99.2만 |
|---|
| 2026.09.08 | ₩52,087 | ₩52,227 | ₩50,894 | ₩51,430 | -1.26% | 83.9만 |
|---|
| 2026.09.04 | ₩52,207 | ₩52,462 | ₩51,323 | ₩52,247 | +0.08% | 74.1만 |
|---|
| 2026.09.03 | ₩52,703 | ₩54,083 | ₩52,046 | ₩52,207 | -0.94% | 90.5만 |
|---|
| 2026.09.02 | ₩51,604 | ₩52,877 | ₩51,564 | ₩52,140 | +1.04% | 105.8만 |
|---|
| 2026.09.01 | ₩50,881 | ₩51,785 | ₩50,709 | ₩51,631 | +1.47% | 92.4만 |
|---|
| 2026.08.31 | ₩52,509 | ₩52,509 | ₩50,599 | ₩51,296 | -2.31% | 115.2만 |
|---|
| 2026.08.28 | ₩52,716 | ₩53,480 | ₩52,408 | ₩52,448 | -0.51% | 78.5만 |
|---|
| 2026.08.27 | ₩52,716 | ₩53,159 | ₩52,207 | ₩52,690 | -0.05% | 76.1만 |
|---|
| 2026.08.26 | ₩52,824 | ₩53,038 | ₩52,261 | ₩52,623 | -0.38% | 68.3만 |
|---|
| 2026.08.25 | ₩52,261 | ₩53,252 | ₩52,046 | ₩52,958 | +1.33% | 123.4만 |
|---|
| 2026.08.24 | ₩51,350 | ₩52,195 | ₩51,309 | ₩51,939 | +1.15% | 82.1만 |
|---|
| 2026.08.21 | ₩50,438 | ₩51,584 | ₩50,130 | ₩51,537 | +2.18% | 118.9만 |
|---|
| 2026.08.20 | ₩51,644 | ₩51,644 | ₩50,063 | ₩50,412 | -2.39% | 110.7만 |
|---|
| 2026.08.19 | ₩52,435 | ₩53,440 | ₩51,329 | ₩51,383 | -2.01% | 66.9만 |
|---|
| 2026.08.18 | ₩52,690 | ₩53,400 | ₩52,448 | ₩52,489 | -0.38% | 97.5만 |
|---|
| 2026.08.17 | ₩53,963 | ₩54,070 | ₩52,582 | ₩52,931 | -1.91% | 78.7만 |
|---|
| 2026.08.14 | ₩54,445 | ₩54,941 | ₩53,735 | ₩54,137 | -0.57% | 89.6만 |
|---|
| 2026.08.13 | ₩54,539 | ₩55,068 | ₩53,668 | ₩54,097 | -0.81% | 69.5만 |
|---|
| 2026.08.12 | ₩53,494 | ₩54,927 | ₩53,266 | ₩54,391 | +1.68% | 97.5만 |
|---|
| 2026.08.11 | ₩54,351 | ₩54,793 | ₩53,440 | ₩53,520 | -1.53% | 88.5만 |
|---|
| 2026.08.10 | ₩55,624 | ₩55,624 | ₩54,211 | ₩54,485 | -2.05% | 92.1만 |
|---|
| 2026.08.07 | ₩58,103 | ₩58,572 | ₩55,551 | ₩55,718 | -4.11% | 167.6만 |
|---|
| 2026.08.06 | ₩58,532 | ₩59,852 | ₩57,179 | ₩57,540 | -1.69% | 106만 |
|---|
| 2026.08.05 | ₩63,155 | ₩63,785 | ₩58,907 | ₩59,135 | -6.37% | 137.9만 |
|---|
| 2026.08.04 | ₩59,631 | ₩62,351 | ₩59,175 | ₩62,217 | +4.34% | 240.9만 |
|---|
| 2026.08.03 | ₩56,187 | ₩57,514 | ₩56,020 | ₩56,361 | +0.31% | 156만 |
|---|
| 2026.07.31 | ₩55,973 | ₩56,629 | ₩54,097 | ₩55,705 | -0.48% | 99.5만 |
|---|
| 2026.07.30 | ₩56,013 | ₩56,455 | ₩54,646 | ₩55,544 | -0.84% | 80만 |
|---|
| 2026.07.29 | ₩56,495 | ₩57,219 | ₩56,107 | ₩56,281 | -0.38% | 77.2만 |
|---|
| 2026.07.28 | ₩57,179 | ₩57,762 | ₩56,174 | ₩56,401 | -1.36% | 100.4만 |
|---|
| 2026.07.27 | ₩56,281 | ₩56,937 | ₩55,852 | ₩56,736 | +0.81% | 90만 |
|---|
| 2026.07.24 | ₩56,783 | ₩57,293 | ₩55,584 | ₩55,865 | -1.62% | 92.1만 |
|---|
| 2026.07.23 | ₩57,339 | ₩57,829 | ₩56,120 | ₩56,509 | -1.45% | 76.8만 |
|---|
| 2026.07.22 | ₩59,296 | ₩59,952 | ₩57,299 | ₩58,224 | -1.81% | 88.8만 |
|---|
| 2026.07.21 | ₩59,457 | ₩60,019 | ₩58,840 | ₩59,081 | -0.63% | 75.1만 |
|---|
| 2026.07.20 | ₩60,542 | ₩61,507 | ₩59,296 | ₩59,926 | -1.02% | 69만 |
|---|
| 2026.07.17 | ₩60,288 | ₩60,904 | ₩59,229 | ₩59,671 | -1.02% | 63.6만 |
|---|
| 2026.07.16 | ₩61,869 | ₩62,465 | ₩60,917 | ₩61,011 | -1.39% | 90.4만 |
|---|
| 2026.07.15 | ₩60,797 | ₩62,016 | ₩60,797 | ₩61,386 | +0.97% | 65.9만 |
|---|
| 2026.07.14 | ₩61,132 | ₩61,487 | ₩60,582 | ₩60,703 | -0.70% | 54.3만 |
|---|
| 2026.07.13 | ₩62,525 | ₩62,894 | ₩61,453 | ₩61,494 | -1.65% | 58.6만 |
|---|
| 2026.07.10 | ₩64,281 | ₩64,455 | ₩62,257 | ₩62,311 | -3.06% | 69.7만 |
|---|
| 2026.07.09 | ₩62,539 | ₩63,892 | ₩61,762 | ₩63,664 | +1.80% | 61.5만 |
|---|
| 2026.07.08 | ₩63,638 | ₩63,718 | ₩62,673 | ₩63,423 | -0.34% | 104.1만 |
|---|
| 2026.07.07 | ₩63,678 | ₩64,750 | ₩63,323 | ₩63,812 | +0.21% | 77.6만 |
|---|
| 2026.07.06 | ₩62,646 | ₩63,457 | ₩61,922 | ₩63,303 | +1.05% | 116만 |
|---|
| 2026.07.02 | ₩62,324 | ₩62,726 | ₩61,701 | ₩62,646 | +0.52% | 83만 |
|---|
| 2026.07.01 | ₩62,123 | ₩62,820 | ₩59,711 | ₩61,561 | -0.91% | 99.7만 |
|---|
| 2026.06.30 | ₩62,030 | ₩62,606 | ₩61,601 | ₩61,855 | -0.28% | 110.5만 |
|---|
| 2026.06.29 | ₩59,979 | ₩62,177 | ₩59,309 | ₩62,137 | +3.60% | 125.8만 |
|---|
| 2026.06.26 | ₩56,254 | ₩60,194 | ₩55,986 | ₩59,993 | +6.65% | 130.8만 |
|---|
| 2026.06.25 | ₩56,723 | ₩57,272 | ₩56,154 | ₩56,723 | 0.00% | 67.7만 |
|---|
| 2026.06.24 | ₩56,093 | ₩57,755 | ₩56,040 | ₩57,058 | +1.72% | 82.8만 |
|---|
| 2026.06.23 | ₩55,195 | ₩56,502 | ₩55,008 | ₩56,040 | +1.53% | 88.4만 |
|---|
| 2026.06.22 | ₩56,549 | ₩57,152 | ₩55,577 | ₩55,624 | -1.64% | 86.5만 |
|---|
| 2026.06.18 | ₩56,830 | ₩57,795 | ₩56,495 | ₩57,246 | +0.73% | 160.3만 |
|---|
| 2026.06.17 | ₩57,420 | ₩57,701 | ₩56,301 | ₩56,790 | -1.10% | 98.9만 |
|---|
| 2026.06.16 | ₩56,750 | ₩57,701 | ₩56,428 | ₩57,674 | +1.63% | 92만 |
|---|
| 2026.06.15 | ₩57,205 | ₩58,894 | ₩57,112 | ₩57,138 | -0.12% | 86.3만 |
|---|
| 2026.06.12 | ₩57,286 | ₩57,561 | ₩56,361 | ₩57,138 | -0.26% | 63.7만 |
|---|
| 2026.06.11 | ₩56,415 | ₩57,413 | ₩55,718 | ₩56,870 | +0.81% | 66.7만 |
|---|
| 2026.06.10 | ₩56,576 | ₩57,380 | ₩55,654 | ₩56,656 | +0.14% | 77.2만 |
|---|
| 2026.06.09 | ₩57,138 | ₩57,674 | ₩55,504 | ₩56,576 | -0.98% | 88.8만 |
|---|
| 2026.06.08 | ₩56,629 | ₩56,783 | ₩55,563 | ₩56,388 | -0.43% | 99.8만 |
|---|
| 2026.06.05 | ₩57,165 | ₩60,301 | ₩55,088 | ₩55,879 | -2.25% | 90.7만 |
|---|
| 2026.06.04 | ₩57,246 | ₩58,519 | ₩55,792 | ₩58,358 | +1.94% | 144.9만 |
|---|
| 2026.06.03 | ₩56,951 | ₩57,660 | ₩55,356 | ₩56,602 | -0.61% | 127.6만 |
|---|
| 2026.06.02 | ₩60,730 | ₩60,730 | ₩57,313 | ₩57,433 | -5.43% | 161.6만 |
|---|
| 2026.06.01 | ₩60,844 | ₩62,083 | ₩58,894 | ₩60,810 | -0.06% | 245만 |
|---|
| 2026.05.29 | ₩60,127 | ₩60,897 | ₩59,658 | ₩60,153 | +0.04% | 107만 |
|---|
| 2026.05.28 | ₩59,282 | ₩60,274 | ₩58,653 | ₩60,220 | +1.58% | 98.4만 |
|---|
| 2026.05.27 | ₩56,669 | ₩59,644 | ₩56,341 | ₩59,242 | +4.54% | 114.7만 |
|---|
| 2026.05.26 | ₩56,415 | ₩57,031 | ₩55,965 | ₩56,897 | +0.86% | 95.9만 |
|---|
| 2026.05.22 | ₩54,968 | ₩56,643 | ₩54,680 | ₩56,321 | +2.46% | 70.7만 |
|---|
| 2026.05.21 | ₩54,706 | ₩55,329 | ₩52,824 | ₩55,169 | +0.85% | 89.6만 |
|---|
| 2026.05.20 | ₩53,949 | ₩54,941 | ₩53,226 | ₩54,834 | +1.64% | 73.5만 |
|---|
| 2026.05.19 | ₩54,552 | ₩55,115 | ₩53,735 | ₩53,963 | -1.08% | 89.7만 |
|---|
| 2026.05.18 | ₩53,654 | ₩55,075 | ₩53,654 | ₩54,552 | +1.67% | 85.6만 |
|---|
| 2026.05.15 | ₩53,346 | ₩54,432 | ₩53,199 | ₩53,440 | +0.18% | 98.5만 |
|---|
| 2026.05.14 | ₩54,914 | ₩55,283 | ₩53,487 | ₩53,628 | -2.34% | 111.8만 |
|---|
| 2026.05.13 | ₩54,351 | ₩54,807 | ₩53,333 | ₩54,592 | +0.44% | 133.5만 |
|---|
| 2026.05.12 | ₩55,731 | ₩55,865 | ₩54,030 | ₩54,324 | -2.52% | 165.9만 |
|---|
| 2026.05.11 | ₩58,653 | ₩58,847 | ₩55,718 | ₩55,731 | -4.98% | 138.2만 |
|---|
| 2026.05.08 | ₩57,406 | ₩59,416 | ₩56,913 | ₩59,041 | +2.85% | 162.9만 |
|---|
| 2026.05.07 | ₩57,125 | ₩58,612 | ₩56,870 | ₩57,782 | +1.15% | 196만 |
|---|
| 2026.05.06 | ₩54,592 | ₩56,669 | ₩54,592 | ₩56,616 | +3.71% | 222만 |
|---|
| 2026.05.05 | ₩55,986 | ₩59,242 | ₩55,289 | ₩55,423 | -1.01% | 400.7만 |
|---|
| 2026.05.04 | ₩60,261 | ₩60,984 | ₩59,818 | ₩60,529 | +0.44% | 176.5만 |
|---|
| 2026.05.01 | ₩60,475 | ₩60,797 | ₩59,879 | ₩60,261 | -0.35% | 183.6만 |
|---|
| 2026.04.30 | ₩59,684 | ₩60,180 | ₩58,934 | ₩59,711 | +0.04% | 98.2만 |
|---|
| 2026.04.29 | ₩59,068 | ₩60,274 | ₩58,780 | ₩59,738 | +1.13% | 111.6만 |
|---|
| 2026.04.28 | ₩59,765 | ₩60,133 | ₩58,773 | ₩59,068 | -1.17% | 105.3만 |
|---|
| 2026.04.27 | ₩60,019 | ₩60,569 | ₩59,671 | ₩59,765 | -0.42% | 108만 |
|---|
| 2026.04.24 | ₩58,880 | ₩59,698 | ₩58,027 | ₩59,604 | +1.23% | 99.6만 |
|---|
| 2026.04.23 | ₩60,194 | ₩60,448 | ₩58,398 | ₩58,894 | -2.16% | 97만 |
|---|
| 2026.04.22 | ₩60,341 | ₩60,448 | ₩59,658 | ₩59,832 | -0.84% | 102.6만 |
|---|
| 2026.04.21 | ₩60,716 | ₩61,400 | ₩59,778 | ₩59,993 | -1.19% | 101.5만 |
|---|
| 2026.04.20 | ₩59,376 | ₩60,602 | ₩58,961 | ₩60,569 | +2.01% | 114.5만 |
|---|
| 2026.04.17 | ₩58,693 | ₩59,604 | ₩58,036 | ₩59,443 | +1.28% | 133.2만 |
|---|
| 2026.04.16 | ₩58,251 | ₩58,686 | ₩57,808 | ₩58,277 | +0.05% | 112.4만 |
|---|
| 2026.04.15 | ₩56,053 | ₩58,184 | ₩56,053 | ₩57,942 | +3.37% | 157.1만 |
|---|
| 2026.04.14 | ₩54,740 | ₩56,254 | ₩54,606 | ₩56,080 | +2.45% | 77.7만 |
|---|
| 2026.04.13 | ₩54,552 | ₩54,907 | ₩53,922 | ₩54,753 | +0.37% | 67.5만 |
|---|
| 2026.04.10 | ₩55,088 | ₩55,229 | ₩54,472 | ₩54,740 | -0.63% | 63.7만 |
|---|
| 2026.04.09 | ₩54,190 | ₩54,941 | ₩53,427 | ₩54,767 | +1.06% | 94.9만 |
|---|
| 2026.04.08 | ₩55,209 | ₩55,557 | ₩54,164 | ₩54,190 | -1.84% | 91만 |
|---|
| 2026.04.07 | ₩53,587 | ₩54,673 | ₩53,587 | ₩53,949 | +0.68% | 60.1만 |
|---|
| 2026.04.06 | ₩52,649 | ₩54,304 | ₩52,649 | ₩53,695 | +1.99% | 81.5만 |
|---|
| 2026.04.02 | ₩53,266 | ₩54,003 | ₩52,529 | ₩53,333 | +0.13% | 77만 |
|---|
| 2026.04.01 | ₩53,775 | ₩54,177 | ₩53,252 | ₩53,561 | -0.40% | 87.1만 |
|---|
| 2026.03.31 | ₩53,199 | ₩54,083 | ₩52,546 | ₩53,641 | +0.83% | 83.2만 |
|---|
| 2026.03.30 | ₩52,368 | ₩53,561 | ₩51,162 | ₩52,422 | +0.10% | 128.2만 |
|---|
| 2026.03.27 | ₩53,025 | ₩53,246 | ₩51,711 | ₩52,060 | -1.82% | 134.5만 |
|---|
| 2026.03.26 | ₩52,060 | ₩53,587 | ₩52,013 | ₩53,440 | +2.65% | 142.3만 |
|---|
| 2026.03.25 | ₩52,261 | ₩52,931 | ₩51,329 | ₩52,180 | -0.15% | 81만 |
|---|
| 2026.03.24 | ₩51,819 | ₩52,683 | ₩51,517 | ₩51,993 | +0.34% | 91.1만 |
|---|
| 2026.03.23 | ₩51,028 | ₩52,426 | ₩50,773 | ₩51,819 | +1.55% | 88만 |
|---|
| 2026.03.20 | ₩51,283 | ₩51,685 | ₩49,721 | ₩50,371 | -1.78% | 176.9만 |
|---|
| 2026.03.19 | ₩50,586 | ₩51,953 | ₩50,566 | ₩51,497 | +1.80% | 84만 |
|---|
| 2026.03.18 | ₩51,189 | ₩52,033 | ₩51,095 | ₩51,175 | -0.03% | 79.6만 |
|---|
| 2026.03.17 | ₩50,733 | ₩52,180 | ₩50,733 | ₩51,631 | +1.77% | 105.5만 |
|---|
| 2026.03.16 | ₩50,278 | ₩51,819 | ₩49,943 | ₩50,626 | +0.69% | 157.2만 |
|---|
| 2026.03.13 | ₩50,251 | ₩50,733 | ₩49,675 | ₩49,929 | -0.64% | 77.3만 |
|---|
| 2026.03.12 | ₩50,130 | ₩50,673 | ₩49,768 | ₩49,956 | -0.35% | 111.5만 |
|---|
| 2026.03.11 | ₩50,050 | ₩51,122 | ₩49,494 | ₩50,894 | +1.69% | 85.3만 |
|---|
| 2026.03.10 | ₩50,184 | ₩50,499 | ₩48,951 | ₩50,130 | -0.11% | 75.6만 |
|---|
| 2026.03.09 | ₩49,889 | ₩50,318 | ₩48,201 | ₩50,063 | +0.35% | 114.7만 |
|---|
| 2026.03.06 | ₩51,350 | ₩51,919 | ₩50,452 | ₩50,747 | -1.17% | 94.2만 |
|---|
| 2026.03.05 | ₩50,881 | ₩52,154 | ₩50,881 | ₩51,919 | +2.04% | 87만 |
|---|
| 2026.03.04 | ₩50,586 | ₩51,363 | ₩50,264 | ₩51,175 | +1.17% | 133만 |
|---|
| 2026.03.03 | ₩49,782 | ₩51,072 | ₩49,058 | ₩50,452 | +1.35% | 149.4만 |
|---|
| 2026.03.02 | ₩50,184 | ₩50,606 | ₩49,072 | ₩50,063 | -0.24% | 111.6만 |
|---|
| 2026.02.27 | ₩50,318 | ₩51,376 | ₩50,170 | ₩51,350 | +2.05% | 100.2만 |
|---|
| 2026.02.26 | ₩49,165 | ₩51,122 | ₩49,165 | ₩50,827 | +3.38% | 135.2만 |
|---|
| 2026.02.25 | ₩48,241 | ₩49,768 | ₩47,939 | ₩49,721 | +3.07% | 96만 |
|---|
| 2026.02.24 | ₩46,874 | ₩48,107 | ₩46,780 | ₩47,946 | +2.29% | 87.1만 |
|---|
| 2026.02.23 | ₩49,795 | ₩50,345 | ₩46,840 | ₩47,169 | -5.27% | 146.4만 |
|---|
| 2026.02.20 | ₩48,080 | ₩50,566 | ₩48,080 | ₩50,117 | +4.24% | 101.6만 |
|---|
| 2026.02.19 | ₩48,201 | ₩49,018 | ₩47,859 | ₩48,951 | +1.56% | 98.5만 |
|---|
| 2026.02.18 | ₩45,829 | ₩48,871 | ₩45,768 | ₩48,670 | +6.20% | 106.9만 |
|---|
| 2026.02.17 | ₩45,654 | ₩46,458 | ₩44,502 | ₩45,922 | +0.59% | 125.4만 |
|---|
| 2026.02.13 | ₩46,686 | ₩47,343 | ₩45,842 | ₩45,976 | -1.52% | 123.9만 |
|---|
| 2026.02.12 | ₩48,134 | ₩48,964 | ₩46,472 | ₩46,700 | -2.98% | 163.2만 |
|---|
| 2026.02.11 | ₩48,723 | ₩48,743 | ₩47,443 | ₩47,852 | -1.79% | 109.5만 |
|---|
| 2026.02.10 | ₩49,474 | ₩49,762 | ₩48,513 | ₩48,871 | -1.22% | 98.5만 |
|---|
| 2026.02.09 | ₩48,147 | ₩49,313 | ₩47,403 | ₩48,938 | +1.64% | 137만 |
|---|
| 2026.02.06 | ₩47,705 | ₩48,335 | ₩46,472 | ₩47,772 | +0.14% | 128.2만 |
|---|
| 2026.02.05 | ₩47,410 | ₩48,415 | ₩45,976 | ₩47,035 | -0.79% | 187.6만 |
|---|
| 2026.02.04 | ₩49,474 | ₩52,314 | ₩47,691 | ₩47,825 | -3.33% | 350.6만 |
|---|
| 2026.02.03 | ₩49,380 | ₩50,077 | ₩48,428 | ₩49,313 | -0.14% | 181.8만 |
|---|
| 2026.02.02 | ₩49,018 | ₩50,572 | ₩49,018 | ₩49,608 | +1.20% | 136.4만 |
|---|
| 2026.01.30 | ₩49,715 | ₩50,365 | ₩47,986 | ₩49,514 | -0.40% | 201.3만 |
|---|
| 2026.01.29 | ₩51,685 | ₩51,685 | ₩49,634 | ₩50,425 | -2.44% | 155.6만 |
|---|
| 2026.01.28 | ₩52,864 | ₩53,159 | ₩51,443 | ₩51,484 | -2.61% | 88.7만 |
|---|
| 2026.01.27 | ₩53,433 | ₩53,547 | ₩52,381 | ₩52,623 | -1.52% | 57만 |
|---|
| 2026.01.26 | ₩53,118 | ₩53,574 | ₩52,636 | ₩53,266 | +0.28% | 72.4만 |
|---|
| 2026.01.23 | ₩53,252 | ₩53,788 | ₩52,716 | ₩52,877 | -0.70% | 51.8만 |
|---|
| 2026.01.22 | ₩53,453 | ₩54,298 | ₩52,951 | ₩53,400 | -0.10% | 76.8만 |
|---|
| 2026.01.21 | ₩52,408 | ₩53,175 | ₩51,845 | ₩53,105 | +1.33% | 74.6만 |
|---|
| 2026.01.20 | ₩51,859 | ₩52,763 | ₩51,443 | ₩52,087 | +0.44% | 92만 |
|---|
| 2026.01.16 | ₩54,190 | ₩54,445 | ₩52,864 | ₩52,944 | -2.30% | 73.8만 |
|---|
| 2026.01.15 | ₩53,467 | ₩54,472 | ₩53,232 | ₩54,378 | +1.70% | 84.4만 |
|---|
| 2026.01.14 | ₩53,855 | ₩53,969 | ₩52,750 | ₩53,118 | -1.37% | 61.1만 |
|---|
| 2026.01.13 | ₩53,159 | ₩53,889 | ₩52,797 | ₩53,869 | +1.34% | 72만 |
|---|
| 2026.01.12 | ₩52,221 | ₩53,339 | ₩52,133 | ₩53,118 | +1.72% | 68만 |
|---|
| 2026.01.09 | ₩52,529 | ₩53,018 | ₩51,776 | ₩52,810 | +0.54% | 85.6만 |
|---|
| 2026.01.08 | ₩51,698 | ₩53,299 | ₩51,202 | ₩52,515 | +1.58% | 75.6만 |
|---|
| 2026.01.07 | ₩53,011 | ₩53,025 | ₩51,175 | ₩51,698 | -2.48% | 93.9만 |
|---|
| 2026.01.06 | ₩51,979 | ₩53,185 | ₩51,859 | ₩53,025 | +2.01% | 76.3만 |
|---|
| 2026.01.05 | ₩52,274 | ₩53,266 | ₩52,080 | ₩52,140 | -0.26% | 86.8만 |
|---|
| 2026.01.02 | ₩52,623 | ₩52,904 | ₩51,765 | ₩52,314 | -0.59% | 92.8만 |
|---|
| 2025.12.31 | ₩52,931 | ₩53,313 | ₩52,274 | ₩52,395 | -1.01% | 83.9만 |
|---|
| 2025.12.30 | ₩53,587 | ₩53,922 | ₩53,038 | ₩53,051 | -1.00% | 83만 |
|---|
| 2025.12.29 | ₩53,467 | ₩53,809 | ₩53,232 | ₩53,654 | +0.35% | 71.8만 |
|---|
| 2025.12.26 | ₩53,185 | ₩53,775 | ₩53,011 | ₩53,735 | +1.03% | 76.9만 |
|---|
| 2025.12.24 | ₩53,494 | ₩53,561 | ₩53,078 | ₩53,293 | -0.38% | 37.7만 |
|---|
| 2025.12.23 | ₩53,614 | ₩53,735 | ₩53,172 | ₩53,494 | -0.22% | 87.3만 |
|---|
| 2025.12.22 | ₩53,721 | ₩54,338 | ₩53,541 | ₩53,842 | +0.22% | 129.7만 |
|---|
| 2025.12.19 | ₩52,703 | ₩53,996 | ₩52,529 | ₩53,681 | +1.86% | 222.2만 |
|---|
| 2025.12.18 | ₩52,623 | ₩53,520 | ₩52,341 | ₩52,891 | +0.51% | 137.2만 |
|---|
| 2025.12.17 | ₩51,845 | ₩52,435 | ₩51,557 | ₩52,381 | +1.03% | 128.1만 |
|---|
| 2025.12.16 | ₩51,082 | ₩51,939 | ₩51,008 | ₩51,832 | +1.47% | 138.6만 |
|---|
| 2025.12.15 | ₩50,974 | ₩51,202 | ₩49,661 | ₩50,961 | -0.03% | 156만 |
|---|
| 2025.12.12 | ₩51,698 | ₩52,006 | ₩51,524 | ₩51,738 | +0.08% | 81.9만 |
|---|
| 2025.12.11 | ₩50,693 | ₩51,343 | ₩50,499 | ₩51,122 | +0.85% | 71만 |
|---|
| 2025.12.10 | ₩49,407 | ₩51,001 | ₩49,407 | ₩50,693 | +2.60% | 109.1만 |
|---|
| 2025.12.09 | ₩48,857 | ₩50,130 | ₩48,857 | ₩49,453 | +1.22% | 85.4만 |
|---|
| 2025.12.08 | ₩49,313 | ₩49,943 | ₩49,058 | ₩49,192 | -0.24% | 89.4만 |
|---|
| 2025.12.05 | ₩48,442 | ₩49,286 | ₩48,415 | ₩49,259 | +1.69% | 124.5만 |
|---|
| 2025.12.04 | ₩49,246 | ₩49,487 | ₩48,174 | ₩48,469 | -1.58% | 95.8만 |
|---|
| 2025.12.03 | ₩48,241 | ₩49,286 | ₩48,134 | ₩49,112 | +1.81% | 93.4만 |
|---|
| 2025.12.02 | ₩47,839 | ₩48,603 | ₩47,029 | ₩48,388 | +1.15% | 102.6만 |
|---|
| 2025.12.01 | ₩46,378 | ₩48,107 | ₩46,231 | ₩47,839 | +3.15% | 100만 |
|---|
| 2025.11.28 | ₩46,633 | ₩47,075 | ₩46,539 | ₩46,995 | +0.78% | 85.2만 |
|---|
| 2025.11.26 | ₩45,882 | ₩46,874 | ₩45,882 | ₩46,391 | +1.11% | 130.3만 |
|---|
| 2025.11.25 | ₩44,864 | ₩46,378 | ₩44,864 | ₩46,056 | +2.66% | 119만 |
|---|
| 2025.11.24 | ₩43,953 | ₩44,958 | ₩43,671 | ₩44,515 | +1.28% | 111.7만 |
|---|
| 2025.11.21 | ₩42,559 | ₩44,515 | ₩42,103 | ₩43,819 | +2.96% | 131.7만 |
|---|
| 2025.11.20 | ₩42,278 | ₩44,180 | ₩42,157 | ₩42,237 | -0.10% | 120만 |
|---|
| 2025.11.19 | ₩43,685 | ₩43,879 | ₩42,733 | ₩42,867 | -1.87% | 84.3만 |
|---|
| 2025.11.18 | ₩43,309 | ₩44,167 | ₩42,881 | ₩43,832 | +1.21% | 76.9만 |
|---|
| 2025.11.17 | ₩44,609 | ₩44,609 | ₩43,524 | ₩43,752 | -1.92% | 172.4만 |
|---|
| 2025.11.14 | ₩44,958 | ₩45,051 | ₩44,147 | ₩44,515 | -0.98% | 123.7만 |
|---|
| 2025.11.13 | ₩45,587 | ₩46,016 | ₩45,246 | ₩45,386 | -0.44% | 98.6만 |
|---|
| 2025.11.12 | ₩45,306 | ₩46,231 | ₩45,172 | ₩45,748 | +0.98% | 125.7만 |
|---|
| 2025.11.11 | ₩45,494 | ₩46,231 | ₩45,239 | ₩45,306 | -0.41% | 102.9만 |
|---|
| 2025.11.10 | ₩45,132 | ₩45,829 | ₩44,556 | ₩45,574 | +0.98% | 100.5만 |
|---|
| 2025.11.07 | ₩44,060 | ₩45,065 | ₩43,799 | ₩44,529 | +1.06% | 135.2만 |
|---|
| 2025.11.06 | ₩44,247 | ₩46,137 | ₩44,247 | ₩44,408 | +0.36% | 204.2만 |
|---|
| 2025.11.05 | ₩42,747 | ₩44,556 | ₩42,566 | ₩44,234 | +3.48% | 180.9만 |
|---|
| 2025.11.04 | ₩42,211 | ₩43,510 | ₩39,611 | ₩42,881 | +1.59% | 471.2만 |
|---|
| 2025.11.03 | ₩43,028 | ₩43,698 | ₩42,519 | ₩43,631 | +1.40% | 159.5만 |
|---|
| 2025.10.31 | ₩42,840 | ₩43,403 | ₩42,519 | ₩43,175 | +0.78% | 161.8만 |
|---|
| 2025.10.30 | ₩41,996 | ₩43,015 | ₩41,943 | ₩42,639 | +1.53% | 143.5만 |
|---|
| 2025.10.29 | ₩43,832 | ₩43,912 | ₩42,311 | ₩42,532 | -2.97% | 141.4만 |
|---|
| 2025.10.28 | ₩44,944 | ₩44,984 | ₩43,993 | ₩44,033 | -2.03% | 89.8만 |
|---|
| 2025.10.27 | ₩45,654 | ₩46,003 | ₩45,078 | ₩45,092 | -1.23% | 115.2만 |
|---|
| 2025.10.24 | ₩45,668 | ₩45,775 | ₩45,306 | ₩45,480 | -0.41% | 71.4만 |
|---|
| 2025.10.23 | ₩45,118 | ₩45,648 | ₩44,891 | ₩45,346 | +0.50% | 95.8만 |
|---|
| 2025.10.22 | ₩45,266 | ₩45,829 | ₩45,058 | ₩45,118 | -0.33% | 99.4만 |
|---|
| 2025.10.21 | ₩44,515 | ₩45,869 | ₩44,435 | ₩45,507 | +2.23% | 126.4만 |
|---|
| 2025.10.20 | ₩44,422 | ₩44,850 | ₩44,100 | ₩44,676 | +0.57% | 54.8만 |
|---|
| 2025.10.17 | ₩43,618 | ₩44,221 | ₩43,477 | ₩43,859 | +0.55% | 75.2만 |
|---|
| 2025.10.16 | ₩45,011 | ₩45,306 | ₩43,564 | ₩44,020 | -2.20% | 89만 |
|---|
| 2025.10.15 | ₩44,998 | ₩45,145 | ₩44,314 | ₩44,609 | -0.86% | 71만 |
|---|
| 2025.10.14 | ₩43,417 | ₩44,904 | ₩43,242 | ₩44,623 | +2.78% | 66.8만 |
|---|
| 2025.10.13 | ₩43,725 | ₩44,073 | ₩43,122 | ₩44,033 | +0.70% | 73.6만 |
|---|
| 2025.10.10 | ₩44,824 | ₩45,011 | ₩42,961 | ₩43,082 | -3.89% | 119.8만 |
|---|