시장 데이터를 불러오는 중
전체 종목
Pearson, Plc Common Stock 과거 주가
Pearson, Plc Common Stock · PSO · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pearson, Plc Common Stock · PSO · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,498 | ₩22,833 | ₩22,498 | ₩22,766 | +1.19% | 66.9만 |
| 2026.10.08 | ₩22,471 | ₩22,538 | ₩21,921 | ₩22,310 | -0.72% | 175.1만 |
| 2026.10.07 | ₩21,988 | ₩22,109 | ₩21,854 | ₩22,028 | +0.18% | 53.7만 |
| 2026.10.06 | ₩21,948 | ₩21,988 | ₩21,841 | ₩21,894 | -0.24% | 51만 |
| 2026.10.05 | ₩21,626 | ₩21,841 | ₩21,613 | ₩21,787 | +0.74% | 60.4만 |
| 2026.10.02 | ₩21,760 | ₩21,881 | ₩21,559 | ₩21,626 | -0.62% | 55.1만 |
| 2026.10.01 | ₩21,867 | ₩21,894 | ₩21,519 | ₩21,680 | -0.86% | 60.4만 |
| 2026.09.30 | ₩21,492 | ₩21,666 | ₩21,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,532 |
| +0.19% |
| 52.4만 |
| 2026.09.29 | ₩21,384 | ₩21,519 | ₩21,304 | ₩21,411 | +0.13% | 46.6만 |
|---|
| 2026.09.28 | ₩21,505 | ₩21,626 | ₩21,331 | ₩21,384 | -0.56% | 47.9만 |
|---|
| 2026.09.25 | ₩21,599 | ₩21,693 | ₩21,545 | ₩21,639 | +0.19% | 50.6만 |
|---|
| 2026.09.24 | ₩21,478 | ₩21,586 | ₩21,438 | ₩21,492 | +0.06% | 53.7만 |
|---|
| 2026.09.23 | ₩21,183 | ₩21,398 | ₩21,130 | ₩21,317 | +0.63% | 83.8만 |
|---|
| 2026.09.22 | ₩21,572 | ₩21,599 | ₩21,358 | ₩21,358 | -1.00% | 70.6만 |
|---|
| 2026.09.21 | ₩21,331 | ₩21,371 | ₩21,170 | ₩21,331 | 0.00% | 75.5만 |
|---|
| 2026.09.18 | ₩21,572 | ₩21,599 | ₩21,062 | ₩21,076 | -2.30% | 148.1만 |
|---|
| 2026.09.17 | ₩21,331 | ₩21,559 | ₩21,291 | ₩21,465 | +0.63% | 61.8만 |
|---|
| 2026.09.16 | ₩21,371 | ₩21,465 | ₩21,291 | ₩21,344 | -0.13% | 50.9만 |
|---|
| 2026.09.15 | ₩21,358 | ₩21,492 | ₩21,250 | ₩21,465 | +0.50% | 53.2만 |
|---|
| 2026.09.14 | ₩21,519 | ₩21,680 | ₩21,358 | ₩21,613 | +0.44% | 74.4만 |
|---|
| 2026.09.11 | ₩21,049 | ₩21,197 | ₩20,928 | ₩21,049 | 0.00% | 62.5만 |
|---|
| 2026.09.10 | ₩20,834 | ₩21,022 | ₩20,821 | ₩20,928 | +0.45% | 49.2만 |
|---|
| 2026.09.09 | ₩21,062 | ₩21,197 | ₩20,942 | ₩21,103 | +0.19% | 82.7만 |
|---|
| 2026.09.08 | ₩21,103 | ₩21,116 | ₩20,928 | ₩21,022 | -0.38% | 99.6만 |
|---|
| 2026.09.04 | ₩21,425 | ₩21,465 | ₩21,197 | ₩21,438 | +0.06% | 102.9만 |
|---|
| 2026.09.03 | ₩21,800 | ₩21,908 | ₩21,411 | ₩21,639 | -0.74% | 111.8만 |
|---|
| 2026.09.02 | ₩21,639 | ₩21,787 | ₩21,411 | ₩21,626 | -0.06% | 62.8만 |
|---|
| 2026.09.01 | ₩22,216 | ₩22,404 | ₩22,069 | ₩22,136 | -0.36% | 42.6만 |
|---|
| 2026.08.31 | ₩22,324 | ₩22,391 | ₩21,935 | ₩22,230 | -0.42% | 22.9만 |
|---|
| 2026.08.28 | ₩22,458 | ₩22,538 | ₩22,310 | ₩22,444 | -0.06% | 36.7만 |
|---|
| 2026.08.27 | ₩22,109 | ₩22,377 | ₩22,095 | ₩22,350 | +1.09% | 42.3만 |
|---|
| 2026.08.26 | ₩22,230 | ₩22,337 | ₩22,042 | ₩22,042 | -0.84% | 42.4만 |
|---|
| 2026.08.25 | ₩22,189 | ₩22,297 | ₩22,042 | ₩22,256 | +0.30% | 43.2만 |
|---|
| 2026.08.24 | ₩22,002 | ₩22,417 | ₩22,002 | ₩22,324 | +1.46% | 40.3만 |
|---|
| 2026.08.21 | ₩21,613 | ₩21,854 | ₩21,613 | ₩21,841 | +1.06% | 52.8만 |
|---|
| 2026.08.20 | ₩21,505 | ₩21,639 | ₩21,438 | ₩21,559 | +0.25% | 40.8만 |
|---|
| 2026.08.19 | ₩21,425 | ₩21,760 | ₩21,425 | ₩21,545 | +0.56% | 42.4만 |
|---|
| 2026.08.18 | ₩21,519 | ₩21,639 | ₩21,425 | ₩21,425 | -0.44% | 69만 |
|---|
| 2026.08.17 | ₩21,626 | ₩21,747 | ₩21,559 | ₩21,666 | +0.19% | 54.3만 |
|---|
| 2026.08.14 | ₩22,109 | ₩22,122 | ₩21,653 | ₩21,666 | -2.00% | 68.9만 |
|---|
| 2026.08.13 | ₩21,747 | ₩21,827 | ₩21,559 | ₩21,800 | +0.25% | 101만 |
|---|
| 2026.08.12 | ₩21,626 | ₩21,720 | ₩21,317 | ₩21,626 | 0.00% | 78.5만 |
|---|
| 2026.08.11 | ₩21,948 | ₩21,948 | ₩21,680 | ₩21,680 | -1.22% | 62.5만 |
|---|
| 2026.08.10 | ₩21,935 | ₩22,069 | ₩21,908 | ₩22,055 | +0.55% | 126.1만 |
|---|
| 2026.08.07 | ₩21,881 | ₩22,297 | ₩21,787 | ₩22,082 | +0.92% | 61만 |
|---|
| 2026.08.06 | ₩22,256 | ₩22,377 | ₩21,975 | ₩22,230 | -0.12% | 40.9만 |
|---|
| 2026.08.05 | ₩22,807 | ₩22,833 | ₩22,270 | ₩22,377 | -1.88% | 85.3만 |
|---|
| 2026.08.04 | ₩22,015 | ₩22,297 | ₩21,908 | ₩22,203 | +0.85% | 93.5만 |
|---|
| 2026.08.03 | ₩22,726 | ₩22,900 | ₩22,391 | ₩22,485 | -1.06% | 87.3만 |
|---|
| 2026.07.31 | ₩22,552 | ₩23,061 | ₩22,256 | ₩22,726 | +0.77% | 129.3만 |
|---|
| 2026.07.30 | ₩23,410 | ₩23,450 | ₩23,209 | ₩23,357 | -0.23% | 85.3만 |
|---|
| 2026.07.29 | ₩23,518 | ₩23,813 | ₩23,464 | ₩23,665 | +0.63% | 83.1만 |
|---|
| 2026.07.28 | ₩22,646 | ₩23,437 | ₩22,646 | ₩23,397 | +3.32% | 64.8만 |
|---|
| 2026.07.27 | ₩22,230 | ₩22,525 | ₩22,189 | ₩22,458 | +1.03% | 55.4만 |
|---|
| 2026.07.24 | ₩21,760 | ₩21,988 | ₩21,733 | ₩21,854 | +0.43% | 70.8만 |
|---|
| 2026.07.23 | ₩21,613 | ₩21,841 | ₩21,452 | ₩21,519 | -0.43% | 72.8만 |
|---|
| 2026.07.22 | ₩22,122 | ₩22,122 | ₩21,586 | ₩21,586 | -2.43% | 71.7만 |
|---|
| 2026.07.21 | ₩22,176 | ₩22,230 | ₩21,961 | ₩22,055 | -0.54% | 57.8만 |
|---|
| 2026.07.20 | ₩22,525 | ₩22,565 | ₩22,283 | ₩22,283 | -1.07% | 48.5만 |
|---|
| 2026.07.17 | ₩22,592 | ₩22,713 | ₩22,471 | ₩22,699 | +0.48% | 65.9만 |
|---|
| 2026.07.16 | ₩22,485 | ₩22,713 | ₩22,444 | ₩22,659 | +0.78% | 64.9만 |
|---|
| 2026.07.15 | ₩22,324 | ₩22,444 | ₩22,136 | ₩22,163 | -0.72% | 108.5만 |
|---|
| 2026.07.14 | ₩22,833 | ₩23,196 | ₩21,921 | ₩22,230 | -2.64% | 303.7만 |
|---|
| 2026.07.13 | ₩23,276 | ₩23,692 | ₩23,236 | ₩23,625 | +1.50% | 90.1만 |
|---|
| 2026.07.10 | ₩22,887 | ₩22,968 | ₩22,672 | ₩22,686 | -0.88% | 48.5만 |
|---|
| 2026.07.09 | ₩22,364 | ₩22,780 | ₩22,324 | ₩22,646 | +1.26% | 63.9만 |
|---|
| 2026.07.08 | ₩22,739 | ₩22,793 | ₩22,498 | ₩22,646 | -0.41% | 57.2만 |
|---|
| 2026.07.07 | ₩22,646 | ₩22,820 | ₩22,565 | ₩22,619 | -0.12% | 58.5만 |
|---|
| 2026.07.06 | ₩22,095 | ₩22,324 | ₩21,975 | ₩22,189 | +0.43% | 83.3만 |
|---|
| 2026.07.02 | ₩22,149 | ₩22,458 | ₩22,095 | ₩22,417 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩21,666 | ₩22,149 | ₩21,639 | ₩21,988 | +1.49% | 107.4만 |
|---|
| 2026.06.30 | ₩21,089 | ₩21,344 | ₩21,089 | ₩21,317 | +1.08% | 77.7만 |
|---|
| 2026.06.29 | ₩21,143 | ₩21,170 | ₩20,888 | ₩20,915 | -1.08% | 59.6만 |
|---|
| 2026.06.26 | ₩20,392 | ₩20,861 | ₩20,378 | ₩20,848 | +2.24% | 61.6만 |
|---|
| 2026.06.25 | ₩20,338 | ₩20,512 | ₩20,298 | ₩20,298 | -0.20% | 62.6만 |
|---|
| 2026.06.24 | ₩20,070 | ₩20,311 | ₩20,070 | ₩20,204 | +0.67% | 48.7만 |
|---|
| 2026.06.23 | ₩20,110 | ₩20,217 | ₩20,029 | ₩20,110 | 0.00% | 75.4만 |
|---|
| 2026.06.22 | ₩20,083 | ₩20,190 | ₩20,016 | ₩20,016 | -0.33% | 70.5만 |
|---|
| 2026.06.18 | ₩19,962 | ₩20,056 | ₩19,842 | ₩19,962 | 0.00% | 101.8만 |
|---|
| 2026.06.17 | ₩20,499 | ₩20,633 | ₩20,325 | ₩20,365 | -0.65% | 82.7만 |
|---|
| 2026.06.16 | ₩20,392 | ₩20,539 | ₩20,190 | ₩20,512 | +0.59% | 77.8만 |
|---|
| 2026.06.15 | ₩20,741 | ₩20,808 | ₩20,392 | ₩20,459 | -1.36% | 60.5만 |
|---|
| 2026.06.12 | ₩20,539 | ₩20,687 | ₩20,338 | ₩20,673 | +0.65% | 77.8만 |
|---|
| 2026.06.11 | ₩20,580 | ₩20,767 | ₩20,325 | ₩20,566 | -0.07% | 115만 |
|---|
| 2026.06.10 | ₩20,351 | ₩20,727 | ₩20,244 | ₩20,580 | +1.12% | 100.7만 |
|---|
| 2026.06.09 | ₩20,781 | ₩20,848 | ₩20,647 | ₩20,767 | -0.06% | 82.6만 |
|---|
| 2026.06.08 | ₩20,633 | ₩20,834 | ₩20,566 | ₩20,727 | +0.46% | 69.2만 |
|---|
| 2026.06.05 | ₩20,942 | ₩20,982 | ₩20,754 | ₩20,875 | -0.32% | 85.7만 |
|---|
| 2026.06.04 | ₩20,566 | ₩20,767 | ₩20,512 | ₩20,526 | -0.20% | 63.9만 |
|---|
| 2026.06.03 | ₩20,325 | ₩20,338 | ₩19,855 | ₩20,123 | -0.99% | 88.6만 |
|---|
| 2026.06.02 | ₩20,378 | ₩20,526 | ₩20,298 | ₩20,378 | 0.00% | 102.1만 |
|---|
| 2026.06.01 | ₩20,137 | ₩20,553 | ₩20,070 | ₩20,486 | +1.73% | 96.1만 |
|---|
| 2026.05.29 | ₩19,748 | ₩20,204 | ₩19,708 | ₩19,882 | +0.68% | 121만 |
|---|
| 2026.05.28 | ₩20,150 | ₩20,298 | ₩20,056 | ₩20,137 | -0.07% | 103.2만 |
|---|
| 2026.05.27 | ₩20,083 | ₩20,284 | ₩20,016 | ₩20,271 | +0.94% | 100.1만 |
|---|
| 2026.05.26 | ₩20,392 | ₩20,486 | ₩20,190 | ₩20,392 | 0.00% | 99.3만 |
|---|
| 2026.05.22 | ₩20,177 | ₩20,445 | ₩20,177 | ₩20,378 | +1.00% | 99만 |
|---|
| 2026.05.21 | ₩20,204 | ₩20,351 | ₩20,110 | ₩20,298 | +0.46% | 54만 |
|---|
| 2026.05.20 | ₩20,110 | ₩20,392 | ₩20,029 | ₩20,338 | +1.13% | 68.6만 |
|---|
| 2026.05.19 | ₩20,553 | ₩20,606 | ₩20,298 | ₩20,298 | -1.24% | 67.6만 |
|---|
| 2026.05.18 | ₩19,949 | ₩20,539 | ₩19,949 | ₩20,512 | +2.82% | 97.3만 |
|---|
| 2026.05.15 | ₩19,547 | ₩19,640 | ₩19,466 | ₩19,547 | 0.00% | 58.9만 |
|---|
| 2026.05.14 | ₩19,855 | ₩19,976 | ₩19,708 | ₩19,721 | -0.68% | 89.1만 |
|---|
| 2026.05.13 | ₩19,627 | ₩19,721 | ₩19,412 | ₩19,681 | +0.27% | 68.5만 |
|---|
| 2026.05.12 | ₩19,640 | ₩19,828 | ₩19,493 | ₩19,761 | +0.61% | 78.5만 |
|---|
| 2026.05.11 | ₩19,869 | ₩19,895 | ₩19,681 | ₩19,721 | -0.74% | 66.3만 |
|---|
| 2026.05.08 | ₩20,056 | ₩20,056 | ₩19,815 | ₩19,936 | -0.60% | 93.2만 |
|---|
| 2026.05.07 | ₩20,110 | ₩20,419 | ₩20,083 | ₩20,217 | +0.53% | 163.1만 |
|---|
| 2026.05.06 | ₩20,754 | ₩20,767 | ₩20,338 | ₩20,419 | -1.62% | 165.2만 |
|---|
| 2026.05.05 | ₩20,258 | ₩20,459 | ₩20,137 | ₩20,325 | +0.33% | 154.5만 |
|---|
| 2026.05.04 | ₩20,164 | ₩20,190 | ₩19,882 | ₩19,976 | -0.93% | 67.4만 |
|---|
| 2026.05.01 | ₩20,083 | ₩20,445 | ₩19,989 | ₩20,231 | +0.73% | 151.3만 |
|---|
| 2026.04.30 | ₩19,627 | ₩19,761 | ₩19,466 | ₩19,694 | +0.34% | 101.8만 |
|---|
| 2026.04.29 | ₩19,439 | ₩19,560 | ₩19,345 | ₩19,386 | -0.28% | 106.2만 |
|---|
| 2026.04.28 | ₩19,386 | ₩19,493 | ₩19,332 | ₩19,372 | -0.07% | 47.8만 |
|---|
| 2026.04.27 | ₩19,479 | ₩19,600 | ₩19,439 | ₩19,533 | +0.28% | 71.7만 |
|---|
| 2026.04.24 | ₩19,533 | ₩19,547 | ₩19,305 | ₩19,412 | -0.62% | 119.3만 |
|---|
| 2026.04.23 | ₩19,654 | ₩19,681 | ₩19,238 | ₩19,372 | -1.43% | 94.1만 |
|---|
| 2026.04.22 | ₩19,775 | ₩19,949 | ₩19,734 | ₩19,788 | +0.07% | 90.1만 |
|---|
| 2026.04.21 | ₩19,748 | ₩19,936 | ₩19,654 | ₩19,654 | -0.48% | 135.8만 |
|---|
| 2026.04.20 | ₩19,520 | ₩19,694 | ₩19,466 | ₩19,667 | +0.76% | 137.6만 |
|---|
| 2026.04.17 | ₩19,721 | ₩19,788 | ₩19,560 | ₩19,667 | -0.27% | 129.4만 |
|---|
| 2026.04.16 | ₩19,506 | ₩19,627 | ₩19,439 | ₩19,587 | +0.41% | 157.1만 |
|---|
| 2026.04.15 | ₩18,809 | ₩19,117 | ₩18,809 | ₩19,050 | +1.28% | 103.9만 |
|---|
| 2026.04.14 | ₩18,487 | ₩18,755 | ₩18,460 | ₩18,715 | +1.23% | 143.3만 |
|---|
| 2026.04.13 | ₩18,017 | ₩18,473 | ₩17,977 | ₩18,446 | +2.38% | 99.2만 |
|---|
| 2026.04.10 | ₩18,245 | ₩18,259 | ₩17,923 | ₩17,950 | -1.62% | 81.1만 |
|---|
| 2026.04.09 | ₩18,272 | ₩18,272 | ₩17,990 | ₩18,205 | -0.37% | 131.8만 |
|---|
| 2026.04.08 | ₩18,500 | ₩18,527 | ₩18,004 | ₩18,044 | -2.47% | 131만 |
|---|
| 2026.04.07 | ₩18,232 | ₩18,259 | ₩17,923 | ₩17,963 | -1.47% | 139.8만 |
|---|
| 2026.04.06 | ₩17,843 | ₩17,910 | ₩17,735 | ₩17,883 | +0.23% | 49.1만 |
|---|
| 2026.04.02 | ₩17,668 | ₩17,937 | ₩17,601 | ₩17,856 | +1.06% | 100만 |
|---|
| 2026.04.01 | ₩17,642 | ₩17,695 | ₩17,360 | ₩17,628 | -0.08% | 91.7만 |
|---|
| 2026.03.31 | ₩17,588 | ₩17,789 | ₩17,413 | ₩17,615 | +0.15% | 116.3만 |
|---|
| 2026.03.30 | ₩17,065 | ₩17,320 | ₩16,971 | ₩17,212 | +0.86% | 125.1만 |
|---|
| 2026.03.27 | ₩17,118 | ₩17,118 | ₩16,877 | ₩16,890 | -1.33% | 137.7만 |
|---|
| 2026.03.26 | ₩17,172 | ₩17,360 | ₩17,118 | ₩17,118 | -0.31% | 95.5만 |
|---|
| 2026.03.25 | ₩17,024 | ₩17,239 | ₩16,930 | ₩17,185 | +0.95% | 141.1만 |
|---|
| 2026.03.24 | ₩17,105 | ₩17,185 | ₩16,998 | ₩17,091 | -0.08% | 146.8만 |
|---|
| 2026.03.23 | ₩17,306 | ₩17,427 | ₩16,998 | ₩17,199 | -0.62% | 181만 |
|---|
| 2026.03.20 | ₩17,252 | ₩17,252 | ₩17,024 | ₩17,091 | -0.93% | 170.6만 |
|---|
| 2026.03.19 | ₩17,534 | ₩17,762 | ₩17,521 | ₩17,655 | +0.69% | 102만 |
|---|
| 2026.03.18 | ₩17,977 | ₩18,098 | ₩17,601 | ₩17,601 | -2.09% | 99.3만 |
|---|
| 2026.03.17 | ₩17,776 | ₩17,950 | ₩17,776 | ₩17,803 | +0.15% | 93.8만 |
|---|
| 2026.03.16 | ₩17,561 | ₩17,789 | ₩17,507 | ₩17,735 | +0.99% | 109.2만 |
|---|
| 2026.03.13 | ₩17,494 | ₩17,655 | ₩17,467 | ₩17,534 | +0.23% | 100.5만 |
|---|
| 2026.03.12 | ₩17,682 | ₩17,843 | ₩17,467 | ₩17,521 | -0.91% | 124.4만 |
|---|
| 2026.03.11 | ₩17,749 | ₩17,829 | ₩17,507 | ₩17,628 | -0.68% | 129만 |
|---|
| 2026.03.10 | ₩18,004 | ₩18,031 | ₩17,481 | ₩17,561 | -2.46% | 154.5만 |
|---|
| 2026.03.09 | ₩17,668 | ₩17,709 | ₩17,507 | ₩17,682 | +0.08% | 134.1만 |
|---|
| 2026.03.06 | ₩17,293 | ₩17,601 | ₩17,252 | ₩17,601 | +1.78% | 97.5만 |
|---|
| 2026.03.05 | ₩17,467 | ₩17,642 | ₩17,360 | ₩17,507 | +0.23% | 100.2만 |
|---|
| 2026.03.04 | ₩17,279 | ₩17,588 | ₩17,266 | ₩17,574 | +1.71% | 101.4만 |
|---|
| 2026.03.03 | ₩16,917 | ₩17,387 | ₩16,837 | ₩17,279 | +2.14% | 102.1만 |
|---|
| 2026.03.02 | ₩17,038 | ₩17,266 | ₩16,984 | ₩17,199 | +0.94% | 115.5만 |
|---|
| 2026.02.27 | ₩17,145 | ₩17,574 | ₩17,105 | ₩17,306 | +0.94% | 181.1만 |
|---|
| 2026.02.26 | ₩17,293 | ₩17,481 | ₩17,239 | ₩17,467 | +1.01% | 131만 |
|---|
| 2026.02.25 | ₩17,078 | ₩17,252 | ₩16,998 | ₩17,212 | +0.79% | 67.3만 |
|---|
| 2026.02.24 | ₩16,890 | ₩17,132 | ₩16,863 | ₩16,971 | +0.48% | 102.8만 |
|---|
| 2026.02.23 | ₩16,837 | ₩16,917 | ₩16,702 | ₩16,729 | -0.64% | 107.1만 |
|---|
| 2026.02.20 | ₩16,810 | ₩16,944 | ₩16,756 | ₩16,917 | +0.64% | 72.9만 |
|---|
| 2026.02.19 | ₩16,716 | ₩16,796 | ₩16,649 | ₩16,729 | +0.08% | 116.2만 |
|---|
| 2026.02.18 | ₩16,863 | ₩17,024 | ₩16,823 | ₩16,890 | +0.16% | 94.7만 |
|---|
| 2026.02.17 | ₩16,837 | ₩16,944 | ₩16,662 | ₩16,930 | +0.56% | 94.7만 |
|---|
| 2026.02.13 | ₩16,702 | ₩16,850 | ₩16,582 | ₩16,850 | +0.88% | 130.8만 |
|---|
| 2026.02.12 | ₩16,810 | ₩16,904 | ₩16,407 | ₩16,582 | -1.36% | 147.1만 |
|---|
| 2026.02.11 | ₩16,260 | ₩16,394 | ₩16,139 | ₩16,300 | +0.25% | 122.8만 |
|---|
| 2026.02.10 | ₩16,501 | ₩16,743 | ₩16,501 | ₩16,541 | +0.24% | 127.5만 |
|---|
| 2026.02.09 | ₩16,515 | ₩16,568 | ₩16,273 | ₩16,421 | -0.57% | 113.7만 |
|---|
| 2026.02.06 | ₩16,260 | ₩16,474 | ₩16,193 | ₩16,448 | +1.16% | 120.5만 |
|---|
| 2026.02.05 | ₩16,340 | ₩16,434 | ₩16,139 | ₩16,179 | -0.99% | 163.2만 |
|---|
| 2026.02.04 | ₩16,260 | ₩16,568 | ₩16,126 | ₩16,474 | +1.32% | 231.1만 |
|---|
| 2026.02.03 | ₩16,729 | ₩16,810 | ₩16,260 | ₩16,407 | -1.92% | 259.9만 |
|---|
| 2026.02.02 | ₩17,588 | ₩17,776 | ₩17,494 | ₩17,749 | +0.92% | 117.6만 |
|---|
| 2026.01.30 | ₩17,682 | ₩17,722 | ₩17,440 | ₩17,655 | -0.15% | 125.7만 |
|---|
| 2026.01.29 | ₩17,534 | ₩17,615 | ₩17,360 | ₩17,588 | +0.31% | 127.4만 |
|---|
| 2026.01.28 | ₩17,615 | ₩17,843 | ₩17,440 | ₩17,454 | -0.91% | 138.9만 |
|---|
| 2026.01.27 | ₩17,534 | ₩17,574 | ₩17,252 | ₩17,400 | -0.77% | 106.8만 |
|---|
| 2026.01.26 | ₩17,722 | ₩17,803 | ₩17,601 | ₩17,642 | -0.45% | 102.9만 |
|---|
| 2026.01.23 | ₩17,521 | ₩17,682 | ₩17,400 | ₩17,655 | +0.77% | 93.4만 |
|---|
| 2026.01.22 | ₩17,159 | ₩17,440 | ₩17,159 | ₩17,346 | +1.09% | 97.5만 |
|---|
| 2026.01.21 | ₩17,132 | ₩17,185 | ₩16,957 | ₩17,078 | -0.31% | 109.3만 |
|---|
| 2026.01.20 | ₩16,850 | ₩16,971 | ₩16,662 | ₩16,676 | -1.04% | 102.1만 |
|---|
| 2026.01.16 | ₩16,944 | ₩16,957 | ₩16,716 | ₩16,716 | -1.35% | 125.9만 |
|---|
| 2026.01.15 | ₩17,776 | ₩17,843 | ₩17,306 | ₩17,320 | -2.57% | 96.2만 |
|---|
| 2026.01.14 | ₩17,977 | ₩18,057 | ₩17,360 | ₩17,427 | -3.06% | 281.5만 |
|---|
| 2026.01.13 | ₩19,801 | ₩19,909 | ₩19,238 | ₩19,305 | -2.51% | 84.2만 |
|---|
| 2026.01.12 | ₩19,359 | ₩19,386 | ₩19,251 | ₩19,278 | -0.42% | 52.9만 |
|---|
| 2026.01.09 | ₩19,037 | ₩19,117 | ₩18,970 | ₩19,104 | +0.35% | 57.8만 |
|---|
| 2026.01.08 | ₩18,822 | ₩19,104 | ₩18,822 | ₩19,077 | +1.35% | 55.1만 |
|---|
| 2026.01.07 | ₩19,131 | ₩19,211 | ₩18,956 | ₩18,956 | -0.91% | 68.5만 |
|---|
| 2026.01.06 | ₩18,809 | ₩19,037 | ₩18,809 | ₩18,996 | +1.00% | 60.5만 |
|---|
| 2026.01.05 | ₩18,607 | ₩18,983 | ₩18,527 | ₩18,889 | +1.51% | 105만 |
|---|
| 2026.01.02 | ₩18,473 | ₩18,473 | ₩18,178 | ₩18,379 | -0.51% | 80.9만 |
|---|
| 2025.12.31 | ₩18,876 | ₩18,889 | ₩18,809 | ₩18,836 | -0.21% | 28.9만 |
|---|
| 2025.12.30 | ₩18,916 | ₩18,996 | ₩18,903 | ₩18,943 | +0.14% | 44.6만 |
|---|
| 2025.12.29 | ₩19,023 | ₩19,064 | ₩18,849 | ₩18,903 | -0.63% | 54.6만 |
|---|
| 2025.12.26 | ₩19,037 | ₩19,090 | ₩18,983 | ₩19,050 | +0.07% | 28.9만 |
|---|
| 2025.12.24 | ₩19,010 | ₩19,050 | ₩18,996 | ₩19,010 | 0.00% | 14.4만 |
|---|
| 2025.12.23 | ₩18,970 | ₩18,996 | ₩18,916 | ₩18,943 | -0.14% | 42.1만 |
|---|
| 2025.12.22 | ₩18,822 | ₩18,996 | ₩18,782 | ₩18,916 | +0.50% | 49.5만 |
|---|
| 2025.12.19 | ₩18,889 | ₩18,983 | ₩18,836 | ₩18,876 | -0.07% | 95.8만 |
|---|
| 2025.12.18 | ₩18,836 | ₩19,010 | ₩18,822 | ₩18,916 | +0.43% | 72.2만 |
|---|
| 2025.12.17 | ₩18,701 | ₩18,916 | ₩18,701 | ₩18,849 | +0.79% | 69.5만 |
|---|
| 2025.12.16 | ₩18,661 | ₩18,755 | ₩18,607 | ₩18,701 | +0.22% | 68.2만 |
|---|
| 2025.12.15 | ₩18,916 | ₩18,970 | ₩18,648 | ₩18,768 | -0.78% | 87만 |
|---|
| 2025.12.12 | ₩18,648 | ₩18,768 | ₩18,594 | ₩18,715 | +0.36% | 63.1만 |
|---|
| 2025.12.11 | ₩18,715 | ₩18,862 | ₩18,661 | ₩18,701 | -0.07% | 120만 |
|---|
| 2025.12.10 | ₩18,285 | ₩18,420 | ₩18,205 | ₩18,379 | +0.51% | 100.6만 |
|---|
| 2025.12.09 | ₩17,803 | ₩17,923 | ₩17,776 | ₩17,843 | +0.23% | 71.7만 |
|---|
| 2025.12.08 | ₩17,668 | ₩17,695 | ₩17,481 | ₩17,521 | -0.84% | 68.4만 |
|---|
| 2025.12.05 | ₩17,789 | ₩17,923 | ₩17,682 | ₩17,695 | -0.53% | 58.1만 |
|---|
| 2025.12.04 | ₩17,803 | ₩17,923 | ₩17,776 | ₩17,803 | 0.00% | 87.4만 |
|---|
| 2025.12.03 | ₩17,722 | ₩17,789 | ₩17,615 | ₩17,642 | -0.45% | 82.2만 |
|---|
| 2025.12.02 | ₩17,534 | ₩17,655 | ₩17,507 | ₩17,548 | +0.08% | 75.8만 |
|---|
| 2025.12.01 | ₩17,574 | ₩17,695 | ₩17,534 | ₩17,574 | 0.00% | 80.2만 |
|---|
| 2025.11.28 | ₩17,561 | ₩17,709 | ₩17,534 | ₩17,668 | +0.61% | 37.3만 |
|---|
| 2025.11.26 | ₩17,413 | ₩17,534 | ₩17,387 | ₩17,494 | +0.46% | 51.8만 |
|---|
| 2025.11.25 | ₩17,440 | ₩17,548 | ₩17,373 | ₩17,454 | +0.08% | 100.3만 |
|---|
| 2025.11.24 | ₩17,588 | ₩17,668 | ₩17,481 | ₩17,615 | +0.15% | 174.5만 |
|---|
| 2025.11.21 | ₩17,574 | ₩17,655 | ₩17,454 | ₩17,548 | -0.15% | 75.7만 |
|---|
| 2025.11.20 | ₩17,481 | ₩17,507 | ₩17,239 | ₩17,252 | -1.30% | 68.5만 |
|---|
| 2025.11.19 | ₩17,588 | ₩17,668 | ₩17,413 | ₩17,467 | -0.69% | 50.7만 |
|---|
| 2025.11.18 | ₩17,601 | ₩17,695 | ₩17,548 | ₩17,682 | +0.46% | 84만 |
|---|
| 2025.11.17 | ₩17,896 | ₩17,937 | ₩17,655 | ₩17,695 | -1.12% | 101.9만 |
|---|
| 2025.11.14 | ₩17,709 | ₩17,803 | ₩17,628 | ₩17,709 | 0.00% | 62만 |
|---|
| 2025.11.13 | ₩17,829 | ₩17,963 | ₩17,829 | ₩17,843 | +0.08% | 58.8만 |
|---|
| 2025.11.12 | ₩17,588 | ₩17,843 | ₩17,588 | ₩17,749 | +0.92% | 51.5만 |
|---|
| 2025.11.11 | ₩17,816 | ₩17,923 | ₩17,803 | ₩17,843 | +0.15% | 62.6만 |
|---|
| 2025.11.10 | ₩17,454 | ₩17,574 | ₩17,346 | ₩17,561 | +0.61% | 72만 |
|---|
| 2025.11.07 | ₩17,320 | ₩17,534 | ₩17,279 | ₩17,521 | +1.16% | 92만 |
|---|
| 2025.11.06 | ₩17,668 | ₩17,789 | ₩17,534 | ₩17,574 | -0.53% | 99.8만 |
|---|
| 2025.11.05 | ₩18,366 | ₩18,540 | ₩18,353 | ₩18,366 | 0.00% | 75.4만 |
|---|
| 2025.11.04 | ₩18,366 | ₩18,420 | ₩18,285 | ₩18,353 | -0.07% | 64.8만 |
|---|
| 2025.11.03 | ₩18,634 | ₩18,634 | ₩18,406 | ₩18,420 | -1.15% | 70.4만 |
|---|
| 2025.10.31 | ₩18,675 | ₩18,728 | ₩18,567 | ₩18,661 | -0.07% | 60.3만 |
|---|
| 2025.10.30 | ₩18,795 | ₩19,010 | ₩18,768 | ₩18,849 | +0.29% | 95.7만 |
|---|
| 2025.10.29 | ₩19,426 | ₩19,439 | ₩19,077 | ₩19,077 | -1.80% | 82.4만 |
|---|
| 2025.10.28 | ₩19,654 | ₩19,788 | ₩19,600 | ₩19,614 | -0.20% | 48.9만 |
|---|
| 2025.10.27 | ₩20,029 | ₩20,056 | ₩19,761 | ₩19,815 | -1.07% | 80.5만 |
|---|
| 2025.10.24 | ₩20,190 | ₩20,204 | ₩20,043 | ₩20,043 | -0.73% | 52.8만 |
|---|
| 2025.10.23 | ₩19,922 | ₩19,989 | ₩19,828 | ₩19,922 | 0.00% | 38만 |
|---|
| 2025.10.22 | ₩19,869 | ₩20,043 | ₩19,855 | ₩20,003 | +0.68% | 66.8만 |
|---|
| 2025.10.21 | ₩19,801 | ₩19,989 | ₩19,801 | ₩19,922 | +0.61% | 91만 |
|---|
| 2025.10.20 | ₩19,721 | ₩19,801 | ₩19,560 | ₩19,600 | -0.61% | 65.6만 |
|---|
| 2025.10.17 | ₩20,419 | ₩20,472 | ₩20,056 | ₩20,097 | -1.58% | 109.6만 |
|---|
| 2025.10.16 | ₩19,453 | ₩19,734 | ₩19,359 | ₩19,681 | +1.17% | 116.8만 |
|---|
| 2025.10.15 | ₩19,225 | ₩19,573 | ₩19,225 | ₩19,560 | +1.74% | 81.9만 |
|---|
| 2025.10.14 | ₩18,876 | ₩19,090 | ₩18,876 | ₩19,090 | +1.14% | 60.6만 |
|---|
| 2025.10.13 | ₩18,675 | ₩18,889 | ₩18,634 | ₩18,836 | +0.86% | 81.3만 |
|---|
| 2025.10.10 | ₩18,849 | ₩18,903 | ₩18,661 | ₩18,701 | -0.78% | 97.4만 |
|---|