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 | ₩55,166 | ₩56,722 | ₩53,771 | ₩54,844 | -0.58% | 577.8만 |
| 2026.09.28–2026.10.02 | ₩53,074 | ₩56,561 | ₩52,323 | ₩55,367 | +4.32% | 802.9만 |
| 2026.09.21–2026.09.25 | ₩48,661 | ₩54,321 | ₩47,454 | ₩53,650 | +10.25% | 1020.3만 |
| 2026.09.14–2026.09.18 | ₩50,740 | ₩52,282 | ₩48,379 | ₩48,540 | -4.34% | 466.3만 |
| 2026.09.08–2026.09.11 | ₩52,135 | ₩52,276 | ₩49,895 | ₩50,311 | -3.50% | 427.9만 |
| 2026.08.31–2026.09.04 | ₩52,557 | ₩54,133 | ₩50,646 | ₩52,296 | -0.50% | 478만 |
| 2026.08.24–2026.08.28 | ₩51,397 | ₩53,530 | ₩51,357 | ₩52,497 | +2.14% | 428.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,013 |
| ₩54,120 |
| ₩50,109 |
| ₩51,585 |
| -4.49% |
| 472.7만 |
| 2026.08.10–2026.08.14 | ₩55,676 | ₩55,676 | ₩53,315 | ₩54,187 | -2.67% | 437.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,239 | ₩63,844 | ₩55,602 | ₩55,770 | -0.83% | 808.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,333 | ₩57,815 | ₩54,147 | ₩55,756 | -1.02% | 447.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,598 | ₩61,564 | ₩55,635 | ₩55,917 | -7.72% | 401.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,583 | ₩62,952 | ₩59,284 | ₩59,726 | -4.56% | 332.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,704 | ₩64,810 | ₩61,819 | ₩62,369 | -0.53% | 428.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,035 | ₩62,878 | ₩59,364 | ₩62,704 | +4.45% | 419만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,601 | ₩60,249 | ₩55,059 | ₩60,048 | +6.09% | 456.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,258 | ₩58,948 | ₩56,353 | ₩57,299 | +0.07% | 437.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,682 | ₩57,728 | ₩55,555 | ₩57,191 | +0.90% | 396.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,900 | ₩62,141 | ₩55,139 | ₩55,931 | -8.16% | 769.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,467 | ₩60,954 | ₩56,016 | ₩60,209 | +6.63% | 416만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,704 | ₩56,695 | ₩52,872 | ₩56,373 | +4.97% | 409만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,707 | ₩58,901 | ₩53,248 | ₩53,489 | -8.89% | 647.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,316 | ₩61,041 | ₩54,643 | ₩59,096 | -2.02% | 1158만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,075 | ₩60,853 | ₩58,828 | ₩60,316 | +0.40% | 606.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,431 | ₩61,457 | ₩58,081 | ₩59,659 | +0.38% | 515.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,603 | ₩59,659 | ₩53,972 | ₩59,498 | +8.97% | 547.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,698 | ₩55,609 | ₩52,698 | ₩54,790 | +3.97% | 391.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,416 | ₩54,227 | ₩51,209 | ₩53,382 | +1.84% | 375.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,075 | ₩53,637 | ₩50,820 | ₩52,108 | +2.02% | 536.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,324 | ₩52,229 | ₩49,767 | ₩50,418 | +0.19% | 603.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,935 | ₩51,169 | ₩48,245 | ₩49,975 | +0.08% | 464.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,230 | ₩52,202 | ₩49,104 | ₩50,794 | +1.12% | 575.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,841 | ₩51,424 | ₩46,823 | ₩51,397 | +3.12% | 564.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,697 | ₩50,612 | ₩44,543 | ₩50,163 | +9.77% | 432.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,191 | ₩49,808 | ₩45,885 | ₩46,019 | -4.51% | 632.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,063 | ₩52,363 | ₩46,019 | ₩47,816 | -2.54% | 984.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,168 | ₩53,624 | ₩48,031 | ₩49,560 | -6.79% | 574.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,907 | ₩54,348 | ₩51,491 | ₩52,926 | +1.96% | 295.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,269 | ₩54,522 | ₩52,182 | ₩52,993 | +1.39% | 359.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,323 | ₩53,349 | ₩51,223 | ₩52,859 | +1.03% | 418.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,516 | ₩53,972 | ₩51,813 | ₩52,363 | -2.16% | 331.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,771 | ₩54,388 | ₩53,060 | ₩53,785 | +0.02% | 331.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,022 | ₩54,046 | ₩49,707 | ₩53,731 | +5.31% | 782만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,358 | ₩52,054 | ₩48,902 | ₩51,786 | +4.92% | 436.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,421 | ₩49,533 | ₩46,273 | ₩49,305 | +6.21% | 516.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,993 | ₩47,118 | ₩43,712 | ₩47,038 | +6.92% | 446.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,651 | ₩44,651 | ₩42,142 | ₩43,859 | -1.77% | 585.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,174 | ₩46,273 | ₩44,188 | ₩44,557 | -1.37% | 551.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,068 | ₩46,180 | ₩39,648 | ₩44,570 | +3.49% | 1151.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,697 | ₩46,045 | ₩41,981 | ₩43,215 | -5.43% | 651.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,463 | ₩45,911 | ₩44,141 | ₩45,522 | +2.38% | 447.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,765 | ₩45,348 | ₩43,162 | ₩43,899 | +0.31% | 375.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,865 | ₩45,053 | ₩43,001 | ₩43,122 | -3.89% | 119.8만 |
|---|