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 | ₩54,457 | ₩55,543 | ₩54,457 | ₩54,832 | +0.69% | 99.2만 |
| 2026.10.08 | ₩54,282 | ₩55,020 | ₩53,759 | ₩54,886 | +1.11% | 93.1만 |
| 2026.10.07 | ₩55,248 | ₩55,892 | ₩54,390 | ₩54,430 | -1.48% | 93.2만 |
| 2026.10.06 | ₩56,213 | ₩56,710 | ₩55,328 | ₩55,369 | -1.50% | 84.9만 |
| 2026.10.05 | ₩55,154 | ₩56,643 | ₩55,154 | ₩55,959 | +1.46% | 207.3만 |
| 2026.10.02 | ₩55,476 | ₩56,321 | ₩54,940 | ₩55,355 | -0.22% | 114.8만 |
| 2026.10.01 | ₩55,892 | ₩56,415 | ₩53,974 | ₩54,913 | -1.75% | 115.1만 |
| 2026.09.30 | ₩54,631 | ₩56,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,267 |
| +2.99% |
| 218.9만 |
| 2026.09.29 | ₩53,237 | ₩54,832 | ₩52,412 | ₩54,631 | +2.62% | 192.1만 |
|---|
| 2026.09.28 | ₩53,062 | ₩53,880 | ₩52,311 | ₩53,156 | +0.18% | 162.1만 |
|---|
| 2026.09.25 | ₩51,815 | ₩54,309 | ₩51,480 | ₩53,639 | +3.52% | 309.5만 |
|---|
| 2026.09.24 | ₩47,739 | ₩50,125 | ₩47,444 | ₩48,181 | +0.93% | 310.5만 |
|---|
| 2026.09.23 | ₩49,442 | ₩49,616 | ₩47,993 | ₩48,235 | -2.44% | 149.3만 |
|---|
| 2026.09.22 | ₩49,951 | ₩49,951 | ₩48,892 | ₩49,589 | -0.72% | 135.4만 |
|---|
| 2026.09.21 | ₩48,650 | ₩49,535 | ₩47,859 | ₩49,294 | +1.32% | 115.7만 |
|---|
| 2026.09.18 | ₩49,415 | ₩49,415 | ₩48,369 | ₩48,530 | -1.79% | 139.3만 |
|---|
| 2026.09.17 | ₩50,689 | ₩51,332 | ₩49,455 | ₩49,549 | -2.25% | 79만 |
|---|
| 2026.09.16 | ₩51,131 | ₩51,681 | ₩49,978 | ₩50,085 | -2.05% | 58.8만 |
|---|
| 2026.09.15 | ₩51,989 | ₩52,264 | ₩51,225 | ₩51,319 | -1.29% | 83.4만 |
|---|
| 2026.09.14 | ₩50,729 | ₩52,271 | ₩50,729 | ₩52,258 | +3.01% | 105.8만 |
|---|
| 2026.09.11 | ₩51,171 | ₩51,574 | ₩50,018 | ₩50,300 | -1.70% | 91.2만 |
|---|
| 2026.09.10 | ₩50,514 | ₩51,373 | ₩49,884 | ₩50,340 | -0.35% | 153.6만 |
|---|
| 2026.09.09 | ₩51,507 | ₩51,507 | ₩50,481 | ₩50,581 | -1.80% | 99.2만 |
|---|
| 2026.09.08 | ₩52,124 | ₩52,264 | ₩50,930 | ₩51,466 | -1.26% | 83.9만 |
|---|
| 2026.09.04 | ₩52,244 | ₩52,499 | ₩51,359 | ₩52,284 | +0.08% | 74.1만 |
|---|
| 2026.09.03 | ₩52,740 | ₩54,122 | ₩52,083 | ₩52,244 | -0.94% | 90.5만 |
|---|
| 2026.09.02 | ₩51,641 | ₩52,915 | ₩51,601 | ₩52,177 | +1.04% | 105.8만 |
|---|
| 2026.09.01 | ₩50,917 | ₩51,822 | ₩50,745 | ₩51,668 | +1.47% | 92.4만 |
|---|
| 2026.08.31 | ₩52,546 | ₩52,546 | ₩50,635 | ₩51,332 | -2.31% | 115.2만 |
|---|
| 2026.08.28 | ₩52,754 | ₩53,518 | ₩52,445 | ₩52,486 | -0.51% | 78.5만 |
|---|
| 2026.08.27 | ₩52,754 | ₩53,196 | ₩52,244 | ₩52,727 | -0.05% | 76.1만 |
|---|
| 2026.08.26 | ₩52,861 | ₩53,076 | ₩52,298 | ₩52,660 | -0.38% | 68.3만 |
|---|
| 2026.08.25 | ₩52,298 | ₩53,290 | ₩52,083 | ₩52,995 | +1.33% | 123.4만 |
|---|
| 2026.08.24 | ₩51,386 | ₩52,232 | ₩51,346 | ₩51,976 | +1.15% | 82.1만 |
|---|
| 2026.08.21 | ₩50,474 | ₩51,621 | ₩50,166 | ₩51,574 | +2.18% | 118.9만 |
|---|
| 2026.08.20 | ₩51,681 | ₩51,681 | ₩50,099 | ₩50,447 | -2.39% | 110.7만 |
|---|
| 2026.08.19 | ₩52,472 | ₩53,478 | ₩51,366 | ₩51,419 | -2.01% | 66.9만 |
|---|
| 2026.08.18 | ₩52,727 | ₩53,438 | ₩52,486 | ₩52,526 | -0.38% | 97.5만 |
|---|
| 2026.08.17 | ₩54,001 | ₩54,108 | ₩52,620 | ₩52,968 | -1.91% | 78.7만 |
|---|
| 2026.08.14 | ₩54,484 | ₩54,980 | ₩53,773 | ₩54,175 | -0.57% | 89.6만 |
|---|
| 2026.08.13 | ₩54,577 | ₩55,107 | ₩53,706 | ₩54,135 | -0.81% | 69.5만 |
|---|
| 2026.08.12 | ₩53,532 | ₩54,966 | ₩53,304 | ₩54,430 | +1.68% | 97.5만 |
|---|
| 2026.08.11 | ₩54,390 | ₩54,832 | ₩53,478 | ₩53,558 | -1.53% | 88.5만 |
|---|
| 2026.08.10 | ₩55,664 | ₩55,664 | ₩54,249 | ₩54,524 | -2.05% | 92.1만 |
|---|
| 2026.08.07 | ₩58,144 | ₩58,614 | ₩55,590 | ₩55,758 | -4.11% | 167.6만 |
|---|
| 2026.08.06 | ₩58,574 | ₩59,894 | ₩57,219 | ₩57,581 | -1.69% | 106만 |
|---|
| 2026.08.05 | ₩63,200 | ₩63,830 | ₩58,949 | ₩59,177 | -6.37% | 137.9만 |
|---|
| 2026.08.04 | ₩59,673 | ₩62,395 | ₩59,217 | ₩62,261 | +4.34% | 240.9만 |
|---|
| 2026.08.03 | ₩56,227 | ₩57,554 | ₩56,059 | ₩56,401 | +0.31% | 156만 |
|---|
| 2026.07.31 | ₩56,012 | ₩56,669 | ₩54,135 | ₩55,744 | -0.48% | 99.5만 |
|---|
| 2026.07.30 | ₩56,053 | ₩56,495 | ₩54,685 | ₩55,583 | -0.84% | 80만 |
|---|
| 2026.07.29 | ₩56,535 | ₩57,259 | ₩56,146 | ₩56,321 | -0.38% | 77.2만 |
|---|
| 2026.07.28 | ₩57,219 | ₩57,803 | ₩56,213 | ₩56,441 | -1.36% | 100.4만 |
|---|
| 2026.07.27 | ₩56,321 | ₩56,978 | ₩55,892 | ₩56,777 | +0.81% | 90만 |
|---|
| 2026.07.24 | ₩56,824 | ₩57,333 | ₩55,623 | ₩55,905 | -1.62% | 92.1만 |
|---|
| 2026.07.23 | ₩57,380 | ₩57,870 | ₩56,160 | ₩56,549 | -1.45% | 76.8만 |
|---|
| 2026.07.22 | ₩59,338 | ₩59,995 | ₩57,340 | ₩58,265 | -1.81% | 88.8만 |
|---|
| 2026.07.21 | ₩59,499 | ₩60,062 | ₩58,882 | ₩59,123 | -0.63% | 75.1만 |
|---|
| 2026.07.20 | ₩60,585 | ₩61,551 | ₩59,338 | ₩59,968 | -1.02% | 69만 |
|---|
| 2026.07.17 | ₩60,330 | ₩60,947 | ₩59,271 | ₩59,713 | -1.02% | 63.6만 |
|---|
| 2026.07.16 | ₩61,913 | ₩62,509 | ₩60,960 | ₩61,054 | -1.39% | 90.4만 |
|---|
| 2026.07.15 | ₩60,840 | ₩62,060 | ₩60,840 | ₩61,430 | +0.97% | 65.9만 |
|---|
| 2026.07.14 | ₩61,175 | ₩61,530 | ₩60,625 | ₩60,746 | -0.70% | 54.3만 |
|---|
| 2026.07.13 | ₩62,570 | ₩62,938 | ₩61,497 | ₩61,537 | -1.65% | 58.6만 |
|---|
| 2026.07.10 | ₩64,326 | ₩64,501 | ₩62,301 | ₩62,355 | -3.06% | 69.7만 |
|---|
| 2026.07.09 | ₩62,583 | ₩63,937 | ₩61,805 | ₩63,709 | +1.80% | 61.5만 |
|---|
| 2026.07.08 | ₩63,683 | ₩63,763 | ₩62,717 | ₩63,468 | -0.34% | 104.1만 |
|---|
| 2026.07.07 | ₩63,723 | ₩64,796 | ₩63,368 | ₩63,857 | +0.21% | 77.6만 |
|---|
| 2026.07.06 | ₩62,690 | ₩63,502 | ₩61,966 | ₩63,347 | +1.05% | 116만 |
|---|
| 2026.07.02 | ₩62,369 | ₩62,771 | ₩61,745 | ₩62,690 | +0.52% | 83만 |
|---|
| 2026.07.01 | ₩62,167 | ₩62,865 | ₩59,754 | ₩61,604 | -0.91% | 99.7만 |
|---|
| 2026.06.30 | ₩62,074 | ₩62,650 | ₩61,644 | ₩61,899 | -0.28% | 110.5만 |
|---|
| 2026.06.29 | ₩60,022 | ₩62,221 | ₩59,351 | ₩62,181 | +3.60% | 125.8만 |
|---|
| 2026.06.26 | ₩56,294 | ₩60,236 | ₩56,026 | ₩60,035 | +6.65% | 130.8만 |
|---|
| 2026.06.25 | ₩56,763 | ₩57,313 | ₩56,193 | ₩56,763 | 0.00% | 67.7만 |
|---|
| 2026.06.24 | ₩56,133 | ₩57,796 | ₩56,079 | ₩57,099 | +1.72% | 82.8만 |
|---|
| 2026.06.23 | ₩55,235 | ₩56,542 | ₩55,047 | ₩56,079 | +1.53% | 88.4만 |
|---|
| 2026.06.22 | ₩56,589 | ₩57,192 | ₩55,617 | ₩55,664 | -1.64% | 86.5만 |
|---|
| 2026.06.18 | ₩56,871 | ₩57,836 | ₩56,535 | ₩57,286 | +0.73% | 160.3만 |
|---|
| 2026.06.17 | ₩57,461 | ₩57,742 | ₩56,341 | ₩56,830 | -1.10% | 98.9만 |
|---|
| 2026.06.16 | ₩56,790 | ₩57,742 | ₩56,468 | ₩57,715 | +1.63% | 92만 |
|---|
| 2026.06.15 | ₩57,246 | ₩58,936 | ₩57,152 | ₩57,179 | -0.12% | 86.3만 |
|---|
| 2026.06.12 | ₩57,326 | ₩57,601 | ₩56,401 | ₩57,179 | -0.26% | 63.7만 |
|---|
| 2026.06.11 | ₩56,455 | ₩57,454 | ₩55,758 | ₩56,911 | +0.81% | 66.7만 |
|---|
| 2026.06.10 | ₩56,616 | ₩57,420 | ₩55,693 | ₩56,696 | +0.14% | 77.2만 |
|---|
| 2026.06.09 | ₩57,179 | ₩57,715 | ₩55,543 | ₩56,616 | -0.98% | 88.8만 |
|---|
| 2026.06.08 | ₩56,669 | ₩56,824 | ₩55,602 | ₩56,428 | -0.43% | 99.8만 |
|---|
| 2026.06.05 | ₩57,206 | ₩60,344 | ₩55,127 | ₩55,918 | -2.25% | 90.7만 |
|---|
| 2026.06.04 | ₩57,286 | ₩58,560 | ₩55,831 | ₩58,399 | +1.94% | 144.9만 |
|---|
| 2026.06.03 | ₩56,991 | ₩57,701 | ₩55,395 | ₩56,643 | -0.61% | 127.6만 |
|---|
| 2026.06.02 | ₩60,773 | ₩60,773 | ₩57,353 | ₩57,474 | -5.43% | 161.6만 |
|---|
| 2026.06.01 | ₩60,887 | ₩62,127 | ₩58,936 | ₩60,853 | -0.06% | 245만 |
|---|
| 2026.05.29 | ₩60,169 | ₩60,940 | ₩59,700 | ₩60,196 | +0.04% | 107만 |
|---|
| 2026.05.28 | ₩59,325 | ₩60,317 | ₩58,694 | ₩60,263 | +1.58% | 98.4만 |
|---|
| 2026.05.27 | ₩56,710 | ₩59,687 | ₩56,381 | ₩59,284 | +4.54% | 114.7만 |
|---|
| 2026.05.26 | ₩56,455 | ₩57,072 | ₩56,004 | ₩56,938 | +0.86% | 95.9만 |
|---|
| 2026.05.22 | ₩55,007 | ₩56,683 | ₩54,718 | ₩56,361 | +2.46% | 70.7만 |
|---|
| 2026.05.21 | ₩54,745 | ₩55,369 | ₩52,861 | ₩55,208 | +0.85% | 89.6만 |
|---|
| 2026.05.20 | ₩53,987 | ₩54,980 | ₩53,263 | ₩54,872 | +1.64% | 73.5만 |
|---|
| 2026.05.19 | ₩54,591 | ₩55,154 | ₩53,773 | ₩54,001 | -1.08% | 89.7만 |
|---|
| 2026.05.18 | ₩53,692 | ₩55,114 | ₩53,692 | ₩54,591 | +1.67% | 85.6만 |
|---|
| 2026.05.15 | ₩53,384 | ₩54,470 | ₩53,237 | ₩53,478 | +0.18% | 98.5만 |
|---|
| 2026.05.14 | ₩54,953 | ₩55,322 | ₩53,525 | ₩53,666 | -2.34% | 111.8만 |
|---|
| 2026.05.13 | ₩54,390 | ₩54,846 | ₩53,371 | ₩54,631 | +0.44% | 133.5만 |
|---|
| 2026.05.12 | ₩55,771 | ₩55,905 | ₩54,068 | ₩54,363 | -2.52% | 165.9만 |
|---|
| 2026.05.11 | ₩58,694 | ₩58,889 | ₩55,758 | ₩55,771 | -4.98% | 138.2만 |
|---|
| 2026.05.08 | ₩57,447 | ₩59,459 | ₩56,954 | ₩59,083 | +2.85% | 162.9만 |
|---|
| 2026.05.07 | ₩57,166 | ₩58,654 | ₩56,911 | ₩57,823 | +1.15% | 196만 |
|---|
| 2026.05.06 | ₩54,631 | ₩56,710 | ₩54,631 | ₩56,656 | +3.71% | 222만 |
|---|
| 2026.05.05 | ₩56,026 | ₩59,284 | ₩55,328 | ₩55,463 | -1.01% | 400.7만 |
|---|
| 2026.05.04 | ₩60,303 | ₩61,028 | ₩59,861 | ₩60,572 | +0.44% | 176.5만 |
|---|
| 2026.05.01 | ₩60,518 | ₩60,840 | ₩59,921 | ₩60,303 | -0.35% | 183.6만 |
|---|
| 2026.04.30 | ₩59,727 | ₩60,223 | ₩58,976 | ₩59,754 | +0.04% | 98.2만 |
|---|
| 2026.04.29 | ₩59,110 | ₩60,317 | ₩58,822 | ₩59,780 | +1.13% | 111.6만 |
|---|
| 2026.04.28 | ₩59,807 | ₩60,176 | ₩58,815 | ₩59,110 | -1.17% | 105.3만 |
|---|
| 2026.04.27 | ₩60,062 | ₩60,612 | ₩59,713 | ₩59,807 | -0.42% | 108만 |
|---|
| 2026.04.24 | ₩58,922 | ₩59,740 | ₩58,068 | ₩59,646 | +1.23% | 99.6만 |
|---|
| 2026.04.23 | ₩60,236 | ₩60,491 | ₩58,439 | ₩58,936 | -2.16% | 97만 |
|---|
| 2026.04.22 | ₩60,384 | ₩60,491 | ₩59,700 | ₩59,874 | -0.84% | 102.6만 |
|---|
| 2026.04.21 | ₩60,759 | ₩61,443 | ₩59,821 | ₩60,035 | -1.19% | 101.5만 |
|---|
| 2026.04.20 | ₩59,418 | ₩60,645 | ₩59,003 | ₩60,612 | +2.01% | 114.5만 |
|---|
| 2026.04.17 | ₩58,734 | ₩59,646 | ₩58,077 | ₩59,485 | +1.28% | 133.2만 |
|---|
| 2026.04.16 | ₩58,292 | ₩58,728 | ₩57,849 | ₩58,319 | +0.05% | 112.4만 |
|---|
| 2026.04.15 | ₩56,093 | ₩58,225 | ₩56,093 | ₩57,984 | +3.37% | 157.1만 |
|---|
| 2026.04.14 | ₩54,779 | ₩56,294 | ₩54,645 | ₩56,120 | +2.45% | 77.7만 |
|---|
| 2026.04.13 | ₩54,591 | ₩54,946 | ₩53,961 | ₩54,792 | +0.37% | 67.5만 |
|---|
| 2026.04.10 | ₩55,127 | ₩55,268 | ₩54,510 | ₩54,779 | -0.63% | 63.7만 |
|---|
| 2026.04.09 | ₩54,229 | ₩54,980 | ₩53,464 | ₩54,805 | +1.06% | 94.9만 |
|---|
| 2026.04.08 | ₩55,248 | ₩55,597 | ₩54,202 | ₩54,229 | -1.84% | 91만 |
|---|
| 2026.04.07 | ₩53,625 | ₩54,712 | ₩53,625 | ₩53,987 | +0.68% | 60.1만 |
|---|
| 2026.04.06 | ₩52,687 | ₩54,343 | ₩52,687 | ₩53,733 | +1.99% | 81.5만 |
|---|
| 2026.04.02 | ₩53,304 | ₩54,041 | ₩52,566 | ₩53,371 | +0.13% | 77만 |
|---|
| 2026.04.01 | ₩53,813 | ₩54,215 | ₩53,290 | ₩53,599 | -0.40% | 87.1만 |
|---|
| 2026.03.31 | ₩53,237 | ₩54,122 | ₩52,583 | ₩53,679 | +0.83% | 83.2만 |
|---|
| 2026.03.30 | ₩52,405 | ₩53,599 | ₩51,198 | ₩52,459 | +0.10% | 128.2만 |
|---|
| 2026.03.27 | ₩53,062 | ₩53,283 | ₩51,748 | ₩52,097 | -1.82% | 134.5만 |
|---|
| 2026.03.26 | ₩52,097 | ₩53,625 | ₩52,050 | ₩53,478 | +2.65% | 142.3만 |
|---|
| 2026.03.25 | ₩52,298 | ₩52,968 | ₩51,366 | ₩52,217 | -0.15% | 81만 |
|---|
| 2026.03.24 | ₩51,855 | ₩52,720 | ₩51,554 | ₩52,030 | +0.34% | 91.1만 |
|---|
| 2026.03.23 | ₩51,064 | ₩52,463 | ₩50,809 | ₩51,855 | +1.55% | 88만 |
|---|
| 2026.03.20 | ₩51,319 | ₩51,721 | ₩49,757 | ₩50,407 | -1.78% | 176.9만 |
|---|
| 2026.03.19 | ₩50,622 | ₩51,989 | ₩50,602 | ₩51,533 | +1.80% | 84만 |
|---|
| 2026.03.18 | ₩51,225 | ₩52,070 | ₩51,131 | ₩51,212 | -0.03% | 79.6만 |
|---|
| 2026.03.17 | ₩50,769 | ₩52,217 | ₩50,769 | ₩51,668 | +1.77% | 105.5만 |
|---|
| 2026.03.16 | ₩50,313 | ₩51,855 | ₩49,978 | ₩50,662 | +0.69% | 157.2만 |
|---|
| 2026.03.13 | ₩50,286 | ₩50,769 | ₩49,710 | ₩49,965 | -0.64% | 77.3만 |
|---|
| 2026.03.12 | ₩50,166 | ₩50,709 | ₩49,804 | ₩49,991 | -0.35% | 111.5만 |
|---|
| 2026.03.11 | ₩50,085 | ₩51,158 | ₩49,529 | ₩50,930 | +1.69% | 85.3만 |
|---|
| 2026.03.10 | ₩50,219 | ₩50,534 | ₩48,986 | ₩50,166 | -0.11% | 75.6만 |
|---|
| 2026.03.09 | ₩49,924 | ₩50,353 | ₩48,235 | ₩50,099 | +0.35% | 114.7만 |
|---|
| 2026.03.06 | ₩51,386 | ₩51,956 | ₩50,488 | ₩50,783 | -1.17% | 94.2만 |
|---|
| 2026.03.05 | ₩50,917 | ₩52,191 | ₩50,917 | ₩51,956 | +2.04% | 87만 |
|---|
| 2026.03.04 | ₩50,622 | ₩51,399 | ₩50,300 | ₩51,212 | +1.17% | 133만 |
|---|
| 2026.03.03 | ₩49,817 | ₩51,108 | ₩49,093 | ₩50,488 | +1.35% | 149.4만 |
|---|
| 2026.03.02 | ₩50,219 | ₩50,642 | ₩49,106 | ₩50,099 | -0.24% | 111.6만 |
|---|
| 2026.02.27 | ₩50,353 | ₩51,413 | ₩50,206 | ₩51,386 | +2.05% | 100.2만 |
|---|
| 2026.02.26 | ₩49,200 | ₩51,158 | ₩49,200 | ₩50,863 | +3.38% | 135.2만 |
|---|
| 2026.02.25 | ₩48,275 | ₩49,804 | ₩47,973 | ₩49,757 | +3.07% | 96만 |
|---|
| 2026.02.24 | ₩46,907 | ₩48,141 | ₩46,813 | ₩47,980 | +2.29% | 87.1만 |
|---|
| 2026.02.23 | ₩49,830 | ₩50,380 | ₩46,874 | ₩47,202 | -5.27% | 146.4만 |
|---|
| 2026.02.20 | ₩48,114 | ₩50,602 | ₩48,114 | ₩50,152 | +4.24% | 101.6만 |
|---|
| 2026.02.19 | ₩48,235 | ₩49,053 | ₩47,893 | ₩48,986 | +1.56% | 98.5만 |
|---|
| 2026.02.18 | ₩45,861 | ₩48,905 | ₩45,801 | ₩48,704 | +6.20% | 106.9만 |
|---|
| 2026.02.17 | ₩45,687 | ₩46,491 | ₩44,534 | ₩45,955 | +0.59% | 125.4만 |
|---|
| 2026.02.13 | ₩46,719 | ₩47,376 | ₩45,875 | ₩46,009 | -1.52% | 123.9만 |
|---|
| 2026.02.12 | ₩48,168 | ₩48,999 | ₩46,505 | ₩46,733 | -2.98% | 163.2만 |
|---|
| 2026.02.11 | ₩48,758 | ₩48,778 | ₩47,477 | ₩47,886 | -1.79% | 109.5만 |
|---|
| 2026.02.10 | ₩49,509 | ₩49,797 | ₩48,547 | ₩48,905 | -1.22% | 98.5만 |
|---|
| 2026.02.09 | ₩48,181 | ₩49,348 | ₩47,437 | ₩48,972 | +1.64% | 137만 |
|---|
| 2026.02.06 | ₩47,739 | ₩48,369 | ₩46,505 | ₩47,806 | +0.14% | 128.2만 |
|---|
| 2026.02.05 | ₩47,444 | ₩48,449 | ₩46,009 | ₩47,068 | -0.79% | 187.6만 |
|---|
| 2026.02.04 | ₩49,509 | ₩52,351 | ₩47,725 | ₩47,859 | -3.33% | 350.6만 |
|---|
| 2026.02.03 | ₩49,415 | ₩50,112 | ₩48,463 | ₩49,348 | -0.14% | 181.8만 |
|---|
| 2026.02.02 | ₩49,053 | ₩50,608 | ₩49,053 | ₩49,643 | +1.20% | 136.4만 |
|---|
| 2026.01.30 | ₩49,750 | ₩50,400 | ₩48,020 | ₩49,549 | -0.40% | 201.3만 |
|---|
| 2026.01.29 | ₩51,721 | ₩51,721 | ₩49,670 | ₩50,461 | -2.44% | 155.6만 |
|---|
| 2026.01.28 | ₩52,901 | ₩53,196 | ₩51,480 | ₩51,520 | -2.61% | 88.7만 |
|---|
| 2026.01.27 | ₩53,471 | ₩53,585 | ₩52,419 | ₩52,660 | -1.52% | 57만 |
|---|
| 2026.01.26 | ₩53,156 | ₩53,612 | ₩52,673 | ₩53,304 | +0.28% | 72.4만 |
|---|
| 2026.01.23 | ₩53,290 | ₩53,827 | ₩52,754 | ₩52,915 | -0.70% | 51.8만 |
|---|
| 2026.01.22 | ₩53,491 | ₩54,336 | ₩52,988 | ₩53,438 | -0.10% | 76.8만 |
|---|
| 2026.01.21 | ₩52,445 | ₩53,212 | ₩51,882 | ₩53,143 | +1.33% | 74.6만 |
|---|
| 2026.01.20 | ₩51,896 | ₩52,801 | ₩51,480 | ₩52,124 | +0.44% | 92만 |
|---|
| 2026.01.16 | ₩54,229 | ₩54,484 | ₩52,901 | ₩52,982 | -2.30% | 73.8만 |
|---|
| 2026.01.15 | ₩53,505 | ₩54,510 | ₩53,270 | ₩54,417 | +1.70% | 84.4만 |
|---|
| 2026.01.14 | ₩53,894 | ₩54,008 | ₩52,787 | ₩53,156 | -1.37% | 61.1만 |
|---|
| 2026.01.13 | ₩53,196 | ₩53,927 | ₩52,834 | ₩53,907 | +1.34% | 72만 |
|---|
| 2026.01.12 | ₩52,258 | ₩53,377 | ₩52,170 | ₩53,156 | +1.72% | 68만 |
|---|
| 2026.01.09 | ₩52,566 | ₩53,055 | ₩51,812 | ₩52,848 | +0.54% | 85.6만 |
|---|
| 2026.01.08 | ₩51,735 | ₩53,337 | ₩51,238 | ₩52,553 | +1.58% | 75.6만 |
|---|
| 2026.01.07 | ₩53,049 | ₩53,062 | ₩51,212 | ₩51,735 | -2.48% | 93.9만 |
|---|
| 2026.01.06 | ₩52,016 | ₩53,223 | ₩51,896 | ₩53,062 | +2.01% | 76.3만 |
|---|
| 2026.01.05 | ₩52,311 | ₩53,304 | ₩52,117 | ₩52,177 | -0.26% | 86.8만 |
|---|
| 2026.01.02 | ₩52,660 | ₩52,941 | ₩51,802 | ₩52,351 | -0.59% | 92.8만 |
|---|
| 2025.12.31 | ₩52,968 | ₩53,350 | ₩52,311 | ₩52,432 | -1.01% | 83.9만 |
|---|
| 2025.12.30 | ₩53,625 | ₩53,961 | ₩53,076 | ₩53,089 | -1.00% | 83만 |
|---|
| 2025.12.29 | ₩53,505 | ₩53,847 | ₩53,270 | ₩53,692 | +0.35% | 71.8만 |
|---|
| 2025.12.26 | ₩53,223 | ₩53,813 | ₩53,049 | ₩53,773 | +1.03% | 76.9만 |
|---|
| 2025.12.24 | ₩53,532 | ₩53,599 | ₩53,116 | ₩53,330 | -0.38% | 37.7만 |
|---|
| 2025.12.23 | ₩53,652 | ₩53,773 | ₩53,210 | ₩53,532 | -0.22% | 87.3만 |
|---|
| 2025.12.22 | ₩53,759 | ₩54,376 | ₩53,578 | ₩53,880 | +0.22% | 129.7만 |
|---|
| 2025.12.19 | ₩52,740 | ₩54,034 | ₩52,566 | ₩53,719 | +1.86% | 222.2만 |
|---|
| 2025.12.18 | ₩52,660 | ₩53,558 | ₩52,378 | ₩52,928 | +0.51% | 137.2만 |
|---|
| 2025.12.17 | ₩51,882 | ₩52,472 | ₩51,594 | ₩52,419 | +1.03% | 128.1만 |
|---|
| 2025.12.16 | ₩51,118 | ₩51,976 | ₩51,044 | ₩51,869 | +1.47% | 138.6만 |
|---|
| 2025.12.15 | ₩51,011 | ₩51,238 | ₩49,696 | ₩50,997 | -0.03% | 156만 |
|---|
| 2025.12.12 | ₩51,735 | ₩52,043 | ₩51,560 | ₩51,775 | +0.08% | 81.9만 |
|---|
| 2025.12.11 | ₩50,729 | ₩51,379 | ₩50,534 | ₩51,158 | +0.85% | 71만 |
|---|
| 2025.12.10 | ₩49,442 | ₩51,037 | ₩49,442 | ₩50,729 | +2.60% | 109.1만 |
|---|
| 2025.12.09 | ₩48,892 | ₩50,166 | ₩48,892 | ₩49,488 | +1.22% | 85.4만 |
|---|
| 2025.12.08 | ₩49,348 | ₩49,978 | ₩49,093 | ₩49,227 | -0.24% | 89.4만 |
|---|
| 2025.12.05 | ₩48,476 | ₩49,321 | ₩48,449 | ₩49,294 | +1.69% | 124.5만 |
|---|
| 2025.12.04 | ₩49,281 | ₩49,522 | ₩48,208 | ₩48,503 | -1.58% | 95.8만 |
|---|
| 2025.12.03 | ₩48,275 | ₩49,321 | ₩48,168 | ₩49,147 | +1.81% | 93.4만 |
|---|
| 2025.12.02 | ₩47,873 | ₩48,637 | ₩47,063 | ₩48,422 | +1.15% | 102.6만 |
|---|
| 2025.12.01 | ₩46,411 | ₩48,141 | ₩46,263 | ₩47,873 | +3.15% | 100만 |
|---|
| 2025.11.28 | ₩46,666 | ₩47,108 | ₩46,572 | ₩47,028 | +0.78% | 85.2만 |
|---|
| 2025.11.26 | ₩45,915 | ₩46,907 | ₩45,915 | ₩46,424 | +1.11% | 130.3만 |
|---|
| 2025.11.25 | ₩44,896 | ₩46,411 | ₩44,896 | ₩46,089 | +2.66% | 119만 |
|---|
| 2025.11.24 | ₩43,984 | ₩44,990 | ₩43,702 | ₩44,547 | +1.28% | 111.7만 |
|---|
| 2025.11.21 | ₩42,589 | ₩44,547 | ₩42,133 | ₩43,850 | +2.96% | 131.7만 |
|---|
| 2025.11.20 | ₩42,308 | ₩44,212 | ₩42,187 | ₩42,267 | -0.10% | 120만 |
|---|
| 2025.11.19 | ₩43,716 | ₩43,910 | ₩42,764 | ₩42,898 | -1.87% | 84.3만 |
|---|
| 2025.11.18 | ₩43,340 | ₩44,198 | ₩42,911 | ₩43,863 | +1.21% | 76.9만 |
|---|
| 2025.11.17 | ₩44,641 | ₩44,641 | ₩43,555 | ₩43,783 | -1.92% | 172.4만 |
|---|
| 2025.11.14 | ₩44,990 | ₩45,083 | ₩44,178 | ₩44,547 | -0.98% | 123.7만 |
|---|
| 2025.11.13 | ₩45,620 | ₩46,049 | ₩45,278 | ₩45,419 | -0.44% | 98.6만 |
|---|
| 2025.11.12 | ₩45,338 | ₩46,263 | ₩45,204 | ₩45,781 | +0.98% | 125.7만 |
|---|
| 2025.11.11 | ₩45,526 | ₩46,263 | ₩45,271 | ₩45,338 | -0.41% | 102.9만 |
|---|
| 2025.11.10 | ₩45,164 | ₩45,861 | ₩44,587 | ₩45,606 | +0.98% | 100.5만 |
|---|
| 2025.11.07 | ₩44,091 | ₩45,097 | ₩43,830 | ₩44,560 | +1.06% | 135.2만 |
|---|
| 2025.11.06 | ₩44,279 | ₩46,170 | ₩44,279 | ₩44,440 | +0.36% | 204.2만 |
|---|
| 2025.11.05 | ₩42,777 | ₩44,587 | ₩42,596 | ₩44,265 | +3.48% | 180.9만 |
|---|
| 2025.11.04 | ₩42,241 | ₩43,541 | ₩39,639 | ₩42,911 | +1.59% | 471.2만 |
|---|
| 2025.11.03 | ₩43,059 | ₩43,729 | ₩42,549 | ₩43,662 | +1.40% | 159.5만 |
|---|
| 2025.10.31 | ₩42,871 | ₩43,434 | ₩42,549 | ₩43,206 | +0.78% | 161.8만 |
|---|
| 2025.10.30 | ₩42,026 | ₩43,045 | ₩41,972 | ₩42,670 | +1.53% | 143.5만 |
|---|
| 2025.10.29 | ₩43,863 | ₩43,944 | ₩42,341 | ₩42,562 | -2.97% | 141.4만 |
|---|
| 2025.10.28 | ₩44,976 | ₩45,016 | ₩44,024 | ₩44,064 | -2.03% | 89.8만 |
|---|
| 2025.10.27 | ₩45,687 | ₩46,036 | ₩45,110 | ₩45,124 | -1.23% | 115.2만 |
|---|
| 2025.10.24 | ₩45,700 | ₩45,808 | ₩45,338 | ₩45,513 | -0.41% | 71.4만 |
|---|
| 2025.10.23 | ₩45,150 | ₩45,680 | ₩44,922 | ₩45,378 | +0.50% | 95.8만 |
|---|
| 2025.10.22 | ₩45,298 | ₩45,861 | ₩45,090 | ₩45,150 | -0.33% | 99.4만 |
|---|
| 2025.10.21 | ₩44,547 | ₩45,901 | ₩44,467 | ₩45,539 | +2.23% | 126.4만 |
|---|
| 2025.10.20 | ₩44,453 | ₩44,882 | ₩44,131 | ₩44,708 | +0.57% | 54.8만 |
|---|
| 2025.10.17 | ₩43,649 | ₩44,252 | ₩43,508 | ₩43,890 | +0.55% | 75.2만 |
|---|
| 2025.10.16 | ₩45,043 | ₩45,338 | ₩43,595 | ₩44,051 | -2.20% | 89만 |
|---|
| 2025.10.15 | ₩45,030 | ₩45,177 | ₩44,346 | ₩44,641 | -0.86% | 71만 |
|---|
| 2025.10.14 | ₩43,447 | ₩44,936 | ₩43,273 | ₩44,654 | +2.78% | 66.8만 |
|---|
| 2025.10.13 | ₩43,756 | ₩44,105 | ₩43,152 | ₩44,064 | +0.70% | 73.6만 |
|---|
| 2025.10.10 | ₩44,855 | ₩45,043 | ₩42,992 | ₩43,112 | -3.89% | 119.8만 |
|---|