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 | ₩22,472 | ₩22,807 | ₩22,472 | ₩22,740 | +1.19% | 66.9만 |
| 2026.10.08 | ₩22,445 | ₩22,512 | ₩21,896 | ₩22,285 | -0.72% | 175.1만 |
| 2026.10.07 | ₩21,963 | ₩22,084 | ₩21,829 | ₩22,003 | +0.18% | 53.7만 |
| 2026.10.06 | ₩21,923 | ₩21,963 | ₩21,816 | ₩21,869 | -0.24% | 51만 |
| 2026.10.05 | ₩21,601 | ₩21,816 | ₩21,588 | ₩21,762 | +0.74% | 60.4만 |
| 2026.10.02 | ₩21,735 | ₩21,856 | ₩21,534 | ₩21,601 | -0.62% | 55.1만 |
| 2026.10.01 | ₩21,842 | ₩21,869 | ₩21,494 | ₩21,655 | -0.86% | 60.4만 |
| 2026.09.30 | ₩21,467 | ₩21,641 | ₩21,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,507 |
| +0.19% |
| 52.4만 |
| 2026.09.29 | ₩21,360 | ₩21,494 | ₩21,280 | ₩21,387 | +0.13% | 46.6만 |
|---|
| 2026.09.28 | ₩21,481 | ₩21,601 | ₩21,306 | ₩21,360 | -0.56% | 47.9만 |
|---|
| 2026.09.25 | ₩21,574 | ₩21,668 | ₩21,521 | ₩21,615 | +0.19% | 50.6만 |
|---|
| 2026.09.24 | ₩21,454 | ₩21,561 | ₩21,414 | ₩21,467 | +0.06% | 53.7만 |
|---|
| 2026.09.23 | ₩21,159 | ₩21,373 | ₩21,105 | ₩21,293 | +0.63% | 83.8만 |
|---|
| 2026.09.22 | ₩21,548 | ₩21,574 | ₩21,333 | ₩21,333 | -1.00% | 70.6만 |
|---|
| 2026.09.21 | ₩21,306 | ₩21,347 | ₩21,146 | ₩21,306 | 0.00% | 75.5만 |
|---|
| 2026.09.18 | ₩21,548 | ₩21,574 | ₩21,038 | ₩21,052 | -2.30% | 148.1만 |
|---|
| 2026.09.17 | ₩21,306 | ₩21,534 | ₩21,266 | ₩21,440 | +0.63% | 61.8만 |
|---|
| 2026.09.16 | ₩21,347 | ₩21,440 | ₩21,266 | ₩21,320 | -0.13% | 50.9만 |
|---|
| 2026.09.15 | ₩21,333 | ₩21,467 | ₩21,226 | ₩21,440 | +0.50% | 53.2만 |
|---|
| 2026.09.14 | ₩21,494 | ₩21,655 | ₩21,333 | ₩21,588 | +0.44% | 74.4만 |
|---|
| 2026.09.11 | ₩21,025 | ₩21,172 | ₩20,904 | ₩21,025 | 0.00% | 62.5만 |
|---|
| 2026.09.10 | ₩20,811 | ₩20,998 | ₩20,797 | ₩20,904 | +0.45% | 49.2만 |
|---|
| 2026.09.09 | ₩21,038 | ₩21,172 | ₩20,918 | ₩21,079 | +0.19% | 82.7만 |
|---|
| 2026.09.08 | ₩21,079 | ₩21,092 | ₩20,904 | ₩20,998 | -0.38% | 99.6만 |
|---|
| 2026.09.04 | ₩21,400 | ₩21,440 | ₩21,172 | ₩21,414 | +0.06% | 102.9만 |
|---|
| 2026.09.03 | ₩21,775 | ₩21,883 | ₩21,387 | ₩21,615 | -0.74% | 111.8만 |
|---|
| 2026.09.02 | ₩21,615 | ₩21,762 | ₩21,387 | ₩21,601 | -0.06% | 62.8만 |
|---|
| 2026.09.01 | ₩22,191 | ₩22,378 | ₩22,043 | ₩22,110 | -0.36% | 42.6만 |
|---|
| 2026.08.31 | ₩22,298 | ₩22,365 | ₩21,909 | ₩22,204 | -0.42% | 22.9만 |
|---|
| 2026.08.28 | ₩22,432 | ₩22,512 | ₩22,285 | ₩22,419 | -0.06% | 36.7만 |
|---|
| 2026.08.27 | ₩22,084 | ₩22,352 | ₩22,070 | ₩22,325 | +1.09% | 42.3만 |
|---|
| 2026.08.26 | ₩22,204 | ₩22,311 | ₩22,017 | ₩22,017 | -0.84% | 42.4만 |
|---|
| 2026.08.25 | ₩22,164 | ₩22,271 | ₩22,017 | ₩22,231 | +0.30% | 43.2만 |
|---|
| 2026.08.24 | ₩21,976 | ₩22,392 | ₩21,976 | ₩22,298 | +1.46% | 40.3만 |
|---|
| 2026.08.21 | ₩21,588 | ₩21,829 | ₩21,588 | ₩21,816 | +1.06% | 52.8만 |
|---|
| 2026.08.20 | ₩21,481 | ₩21,615 | ₩21,414 | ₩21,534 | +0.25% | 40.8만 |
|---|
| 2026.08.19 | ₩21,400 | ₩21,735 | ₩21,400 | ₩21,521 | +0.56% | 42.4만 |
|---|
| 2026.08.18 | ₩21,494 | ₩21,615 | ₩21,400 | ₩21,400 | -0.44% | 69만 |
|---|
| 2026.08.17 | ₩21,601 | ₩21,722 | ₩21,534 | ₩21,641 | +0.19% | 54.3만 |
|---|
| 2026.08.14 | ₩22,084 | ₩22,097 | ₩21,628 | ₩21,641 | -2.00% | 68.9만 |
|---|
| 2026.08.13 | ₩21,722 | ₩21,802 | ₩21,534 | ₩21,775 | +0.25% | 101만 |
|---|
| 2026.08.12 | ₩21,601 | ₩21,695 | ₩21,293 | ₩21,601 | 0.00% | 78.5만 |
|---|
| 2026.08.11 | ₩21,923 | ₩21,923 | ₩21,655 | ₩21,655 | -1.22% | 62.5만 |
|---|
| 2026.08.10 | ₩21,909 | ₩22,043 | ₩21,883 | ₩22,030 | +0.55% | 126.1만 |
|---|
| 2026.08.07 | ₩21,856 | ₩22,271 | ₩21,762 | ₩22,057 | +0.92% | 61만 |
|---|
| 2026.08.06 | ₩22,231 | ₩22,352 | ₩21,950 | ₩22,204 | -0.12% | 40.9만 |
|---|
| 2026.08.05 | ₩22,780 | ₩22,807 | ₩22,244 | ₩22,352 | -1.88% | 85.3만 |
|---|
| 2026.08.04 | ₩21,990 | ₩22,271 | ₩21,883 | ₩22,177 | +0.85% | 93.5만 |
|---|
| 2026.08.03 | ₩22,700 | ₩22,874 | ₩22,365 | ₩22,459 | -1.06% | 87.3만 |
|---|
| 2026.07.31 | ₩22,526 | ₩23,035 | ₩22,231 | ₩22,700 | +0.77% | 129.3만 |
|---|
| 2026.07.30 | ₩23,383 | ₩23,424 | ₩23,182 | ₩23,330 | -0.23% | 85.3만 |
|---|
| 2026.07.29 | ₩23,491 | ₩23,785 | ₩23,437 | ₩23,638 | +0.63% | 83.1만 |
|---|
| 2026.07.28 | ₩22,620 | ₩23,410 | ₩22,620 | ₩23,370 | +3.32% | 64.8만 |
|---|
| 2026.07.27 | ₩22,204 | ₩22,499 | ₩22,164 | ₩22,432 | +1.03% | 55.4만 |
|---|
| 2026.07.24 | ₩21,735 | ₩21,963 | ₩21,708 | ₩21,829 | +0.43% | 70.8만 |
|---|
| 2026.07.23 | ₩21,588 | ₩21,816 | ₩21,427 | ₩21,494 | -0.43% | 72.8만 |
|---|
| 2026.07.22 | ₩22,097 | ₩22,097 | ₩21,561 | ₩21,561 | -2.43% | 71.7만 |
|---|
| 2026.07.21 | ₩22,151 | ₩22,204 | ₩21,936 | ₩22,030 | -0.54% | 57.8만 |
|---|
| 2026.07.20 | ₩22,499 | ₩22,539 | ₩22,258 | ₩22,258 | -1.07% | 48.5만 |
|---|
| 2026.07.17 | ₩22,566 | ₩22,687 | ₩22,445 | ₩22,673 | +0.48% | 65.9만 |
|---|
| 2026.07.16 | ₩22,459 | ₩22,687 | ₩22,419 | ₩22,633 | +0.78% | 64.9만 |
|---|
| 2026.07.15 | ₩22,298 | ₩22,419 | ₩22,110 | ₩22,137 | -0.72% | 108.5만 |
|---|
| 2026.07.14 | ₩22,807 | ₩23,169 | ₩21,896 | ₩22,204 | -2.64% | 303.7만 |
|---|
| 2026.07.13 | ₩23,249 | ₩23,665 | ₩23,209 | ₩23,598 | +1.50% | 90.1만 |
|---|
| 2026.07.10 | ₩22,861 | ₩22,941 | ₩22,646 | ₩22,660 | -0.88% | 48.5만 |
|---|
| 2026.07.09 | ₩22,338 | ₩22,754 | ₩22,298 | ₩22,620 | +1.26% | 63.9만 |
|---|
| 2026.07.08 | ₩22,713 | ₩22,767 | ₩22,472 | ₩22,620 | -0.41% | 57.2만 |
|---|
| 2026.07.07 | ₩22,620 | ₩22,794 | ₩22,539 | ₩22,593 | -0.12% | 58.5만 |
|---|
| 2026.07.06 | ₩22,070 | ₩22,298 | ₩21,950 | ₩22,164 | +0.43% | 83.3만 |
|---|
| 2026.07.02 | ₩22,124 | ₩22,432 | ₩22,070 | ₩22,392 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩21,641 | ₩22,124 | ₩21,615 | ₩21,963 | +1.49% | 107.4만 |
|---|
| 2026.06.30 | ₩21,065 | ₩21,320 | ₩21,065 | ₩21,293 | +1.08% | 77.7만 |
|---|
| 2026.06.29 | ₩21,119 | ₩21,146 | ₩20,864 | ₩20,891 | -1.08% | 59.6만 |
|---|
| 2026.06.26 | ₩20,368 | ₩20,837 | ₩20,355 | ₩20,824 | +2.24% | 61.6만 |
|---|
| 2026.06.25 | ₩20,315 | ₩20,489 | ₩20,275 | ₩20,275 | -0.20% | 62.6만 |
|---|
| 2026.06.24 | ₩20,047 | ₩20,288 | ₩20,047 | ₩20,181 | +0.67% | 48.7만 |
|---|
| 2026.06.23 | ₩20,087 | ₩20,194 | ₩20,006 | ₩20,087 | 0.00% | 75.4만 |
|---|
| 2026.06.22 | ₩20,060 | ₩20,167 | ₩19,993 | ₩19,993 | -0.33% | 70.5만 |
|---|
| 2026.06.18 | ₩19,939 | ₩20,033 | ₩19,819 | ₩19,939 | 0.00% | 101.8만 |
|---|
| 2026.06.17 | ₩20,476 | ₩20,610 | ₩20,301 | ₩20,342 | -0.65% | 82.7만 |
|---|
| 2026.06.16 | ₩20,368 | ₩20,516 | ₩20,167 | ₩20,489 | +0.59% | 77.8만 |
|---|
| 2026.06.15 | ₩20,717 | ₩20,784 | ₩20,368 | ₩20,435 | -1.36% | 60.5만 |
|---|
| 2026.06.12 | ₩20,516 | ₩20,663 | ₩20,315 | ₩20,650 | +0.65% | 77.8만 |
|---|
| 2026.06.11 | ₩20,556 | ₩20,744 | ₩20,301 | ₩20,543 | -0.07% | 115만 |
|---|
| 2026.06.10 | ₩20,328 | ₩20,703 | ₩20,221 | ₩20,556 | +1.12% | 100.7만 |
|---|
| 2026.06.09 | ₩20,757 | ₩20,824 | ₩20,623 | ₩20,744 | -0.06% | 82.6만 |
|---|
| 2026.06.08 | ₩20,610 | ₩20,811 | ₩20,543 | ₩20,703 | +0.46% | 69.2만 |
|---|
| 2026.06.05 | ₩20,918 | ₩20,958 | ₩20,730 | ₩20,851 | -0.32% | 85.7만 |
|---|
| 2026.06.04 | ₩20,543 | ₩20,744 | ₩20,489 | ₩20,502 | -0.20% | 63.9만 |
|---|
| 2026.06.03 | ₩20,301 | ₩20,315 | ₩19,832 | ₩20,100 | -0.99% | 88.6만 |
|---|
| 2026.06.02 | ₩20,355 | ₩20,502 | ₩20,275 | ₩20,355 | 0.00% | 102.1만 |
|---|
| 2026.06.01 | ₩20,114 | ₩20,529 | ₩20,047 | ₩20,462 | +1.73% | 96.1만 |
|---|
| 2026.05.29 | ₩19,725 | ₩20,181 | ₩19,685 | ₩19,859 | +0.68% | 121만 |
|---|
| 2026.05.28 | ₩20,127 | ₩20,275 | ₩20,033 | ₩20,114 | -0.07% | 103.2만 |
|---|
| 2026.05.27 | ₩20,060 | ₩20,261 | ₩19,993 | ₩20,248 | +0.94% | 100.1만 |
|---|
| 2026.05.26 | ₩20,368 | ₩20,462 | ₩20,167 | ₩20,368 | 0.00% | 99.3만 |
|---|
| 2026.05.22 | ₩20,154 | ₩20,422 | ₩20,154 | ₩20,355 | +1.00% | 99만 |
|---|
| 2026.05.21 | ₩20,181 | ₩20,328 | ₩20,087 | ₩20,275 | +0.46% | 54만 |
|---|
| 2026.05.20 | ₩20,087 | ₩20,368 | ₩20,006 | ₩20,315 | +1.13% | 68.6만 |
|---|
| 2026.05.19 | ₩20,529 | ₩20,583 | ₩20,275 | ₩20,275 | -1.24% | 67.6만 |
|---|
| 2026.05.18 | ₩19,926 | ₩20,516 | ₩19,926 | ₩20,489 | +2.82% | 97.3만 |
|---|
| 2026.05.15 | ₩19,524 | ₩19,618 | ₩19,444 | ₩19,524 | 0.00% | 58.9만 |
|---|
| 2026.05.14 | ₩19,832 | ₩19,953 | ₩19,685 | ₩19,698 | -0.68% | 89.1만 |
|---|
| 2026.05.13 | ₩19,604 | ₩19,698 | ₩19,390 | ₩19,658 | +0.27% | 68.5만 |
|---|
| 2026.05.12 | ₩19,618 | ₩19,805 | ₩19,470 | ₩19,738 | +0.61% | 78.5만 |
|---|
| 2026.05.11 | ₩19,846 | ₩19,872 | ₩19,658 | ₩19,698 | -0.74% | 66.3만 |
|---|
| 2026.05.08 | ₩20,033 | ₩20,033 | ₩19,792 | ₩19,913 | -0.60% | 93.2만 |
|---|
| 2026.05.07 | ₩20,087 | ₩20,395 | ₩20,060 | ₩20,194 | +0.53% | 163.1만 |
|---|
| 2026.05.06 | ₩20,730 | ₩20,744 | ₩20,315 | ₩20,395 | -1.62% | 165.2만 |
|---|
| 2026.05.05 | ₩20,234 | ₩20,435 | ₩20,114 | ₩20,301 | +0.33% | 154.5만 |
|---|
| 2026.05.04 | ₩20,141 | ₩20,167 | ₩19,859 | ₩19,953 | -0.93% | 67.4만 |
|---|
| 2026.05.01 | ₩20,060 | ₩20,422 | ₩19,966 | ₩20,208 | +0.73% | 151.3만 |
|---|
| 2026.04.30 | ₩19,604 | ₩19,738 | ₩19,444 | ₩19,671 | +0.34% | 101.8만 |
|---|
| 2026.04.29 | ₩19,417 | ₩19,537 | ₩19,323 | ₩19,363 | -0.28% | 106.2만 |
|---|
| 2026.04.28 | ₩19,363 | ₩19,470 | ₩19,310 | ₩19,350 | -0.07% | 47.8만 |
|---|
| 2026.04.27 | ₩19,457 | ₩19,578 | ₩19,417 | ₩19,511 | +0.28% | 71.7만 |
|---|
| 2026.04.24 | ₩19,511 | ₩19,524 | ₩19,283 | ₩19,390 | -0.62% | 119.3만 |
|---|
| 2026.04.23 | ₩19,631 | ₩19,658 | ₩19,216 | ₩19,350 | -1.43% | 94.1만 |
|---|
| 2026.04.22 | ₩19,752 | ₩19,926 | ₩19,712 | ₩19,765 | +0.07% | 90.1만 |
|---|
| 2026.04.21 | ₩19,725 | ₩19,913 | ₩19,631 | ₩19,631 | -0.48% | 135.8만 |
|---|
| 2026.04.20 | ₩19,497 | ₩19,671 | ₩19,444 | ₩19,645 | +0.76% | 137.6만 |
|---|
| 2026.04.17 | ₩19,698 | ₩19,765 | ₩19,537 | ₩19,645 | -0.27% | 129.4만 |
|---|
| 2026.04.16 | ₩19,484 | ₩19,604 | ₩19,417 | ₩19,564 | +0.41% | 157.1만 |
|---|
| 2026.04.15 | ₩18,787 | ₩19,095 | ₩18,787 | ₩19,028 | +1.28% | 103.9만 |
|---|
| 2026.04.14 | ₩18,465 | ₩18,733 | ₩18,439 | ₩18,693 | +1.23% | 143.3만 |
|---|
| 2026.04.13 | ₩17,996 | ₩18,452 | ₩17,956 | ₩18,425 | +2.38% | 99.2만 |
|---|
| 2026.04.10 | ₩18,224 | ₩18,238 | ₩17,903 | ₩17,929 | -1.62% | 81.1만 |
|---|
| 2026.04.09 | ₩18,251 | ₩18,251 | ₩17,970 | ₩18,184 | -0.37% | 131.8만 |
|---|
| 2026.04.08 | ₩18,479 | ₩18,506 | ₩17,983 | ₩18,023 | -2.47% | 131만 |
|---|
| 2026.04.07 | ₩18,211 | ₩18,238 | ₩17,903 | ₩17,943 | -1.47% | 139.8만 |
|---|
| 2026.04.06 | ₩17,822 | ₩17,889 | ₩17,715 | ₩17,862 | +0.23% | 49.1만 |
|---|
| 2026.04.02 | ₩17,648 | ₩17,916 | ₩17,581 | ₩17,836 | +1.06% | 100만 |
|---|
| 2026.04.01 | ₩17,621 | ₩17,675 | ₩17,340 | ₩17,608 | -0.08% | 91.7만 |
|---|
| 2026.03.31 | ₩17,568 | ₩17,769 | ₩17,393 | ₩17,594 | +0.15% | 116.3만 |
|---|
| 2026.03.30 | ₩17,045 | ₩17,300 | ₩16,951 | ₩17,192 | +0.86% | 125.1만 |
|---|
| 2026.03.27 | ₩17,099 | ₩17,099 | ₩16,857 | ₩16,871 | -1.33% | 137.7만 |
|---|
| 2026.03.26 | ₩17,152 | ₩17,340 | ₩17,099 | ₩17,099 | -0.31% | 95.5만 |
|---|
| 2026.03.25 | ₩17,005 | ₩17,219 | ₩16,911 | ₩17,166 | +0.95% | 141.1만 |
|---|
| 2026.03.24 | ₩17,085 | ₩17,166 | ₩16,978 | ₩17,072 | -0.08% | 146.8만 |
|---|
| 2026.03.23 | ₩17,286 | ₩17,407 | ₩16,978 | ₩17,179 | -0.62% | 181만 |
|---|
| 2026.03.20 | ₩17,233 | ₩17,233 | ₩17,005 | ₩17,072 | -0.93% | 170.6만 |
|---|
| 2026.03.19 | ₩17,514 | ₩17,742 | ₩17,501 | ₩17,635 | +0.69% | 102만 |
|---|
| 2026.03.18 | ₩17,956 | ₩18,077 | ₩17,581 | ₩17,581 | -2.09% | 99.3만 |
|---|
| 2026.03.17 | ₩17,755 | ₩17,929 | ₩17,755 | ₩17,782 | +0.15% | 93.8만 |
|---|
| 2026.03.16 | ₩17,541 | ₩17,769 | ₩17,487 | ₩17,715 | +0.99% | 109.2만 |
|---|
| 2026.03.13 | ₩17,474 | ₩17,635 | ₩17,447 | ₩17,514 | +0.23% | 100.5만 |
|---|
| 2026.03.12 | ₩17,661 | ₩17,822 | ₩17,447 | ₩17,501 | -0.91% | 124.4만 |
|---|
| 2026.03.11 | ₩17,728 | ₩17,809 | ₩17,487 | ₩17,608 | -0.68% | 129만 |
|---|
| 2026.03.10 | ₩17,983 | ₩18,010 | ₩17,460 | ₩17,541 | -2.46% | 154.5만 |
|---|
| 2026.03.09 | ₩17,648 | ₩17,688 | ₩17,487 | ₩17,661 | +0.08% | 134.1만 |
|---|
| 2026.03.06 | ₩17,273 | ₩17,581 | ₩17,233 | ₩17,581 | +1.78% | 97.5만 |
|---|
| 2026.03.05 | ₩17,447 | ₩17,621 | ₩17,340 | ₩17,487 | +0.23% | 100.2만 |
|---|
| 2026.03.04 | ₩17,259 | ₩17,568 | ₩17,246 | ₩17,554 | +1.71% | 101.4만 |
|---|
| 2026.03.03 | ₩16,898 | ₩17,367 | ₩16,817 | ₩17,259 | +2.14% | 102.1만 |
|---|
| 2026.03.02 | ₩17,018 | ₩17,246 | ₩16,965 | ₩17,179 | +0.94% | 115.5만 |
|---|
| 2026.02.27 | ₩17,125 | ₩17,554 | ₩17,085 | ₩17,286 | +0.94% | 181.1만 |
|---|
| 2026.02.26 | ₩17,273 | ₩17,460 | ₩17,219 | ₩17,447 | +1.01% | 131만 |
|---|
| 2026.02.25 | ₩17,058 | ₩17,233 | ₩16,978 | ₩17,192 | +0.79% | 67.3만 |
|---|
| 2026.02.24 | ₩16,871 | ₩17,112 | ₩16,844 | ₩16,951 | +0.48% | 102.8만 |
|---|
| 2026.02.23 | ₩16,817 | ₩16,898 | ₩16,683 | ₩16,710 | -0.64% | 107.1만 |
|---|
| 2026.02.20 | ₩16,790 | ₩16,924 | ₩16,737 | ₩16,898 | +0.64% | 72.9만 |
|---|
| 2026.02.19 | ₩16,697 | ₩16,777 | ₩16,630 | ₩16,710 | +0.08% | 116.2만 |
|---|
| 2026.02.18 | ₩16,844 | ₩17,005 | ₩16,804 | ₩16,871 | +0.16% | 94.7만 |
|---|
| 2026.02.17 | ₩16,817 | ₩16,924 | ₩16,643 | ₩16,911 | +0.56% | 94.7만 |
|---|
| 2026.02.13 | ₩16,683 | ₩16,831 | ₩16,563 | ₩16,831 | +0.88% | 130.8만 |
|---|
| 2026.02.12 | ₩16,790 | ₩16,884 | ₩16,388 | ₩16,563 | -1.36% | 147.1만 |
|---|
| 2026.02.11 | ₩16,241 | ₩16,375 | ₩16,120 | ₩16,281 | +0.25% | 122.8만 |
|---|
| 2026.02.10 | ₩16,482 | ₩16,723 | ₩16,482 | ₩16,522 | +0.24% | 127.5만 |
|---|
| 2026.02.09 | ₩16,496 | ₩16,549 | ₩16,254 | ₩16,402 | -0.57% | 113.7만 |
|---|
| 2026.02.06 | ₩16,241 | ₩16,455 | ₩16,174 | ₩16,429 | +1.16% | 120.5만 |
|---|
| 2026.02.05 | ₩16,321 | ₩16,415 | ₩16,120 | ₩16,161 | -0.99% | 163.2만 |
|---|
| 2026.02.04 | ₩16,241 | ₩16,549 | ₩16,107 | ₩16,455 | +1.32% | 231.1만 |
|---|
| 2026.02.03 | ₩16,710 | ₩16,790 | ₩16,241 | ₩16,388 | -1.92% | 259.9만 |
|---|
| 2026.02.02 | ₩17,568 | ₩17,755 | ₩17,474 | ₩17,728 | +0.92% | 117.6만 |
|---|
| 2026.01.30 | ₩17,661 | ₩17,702 | ₩17,420 | ₩17,635 | -0.15% | 125.7만 |
|---|
| 2026.01.29 | ₩17,514 | ₩17,594 | ₩17,340 | ₩17,568 | +0.31% | 127.4만 |
|---|
| 2026.01.28 | ₩17,594 | ₩17,822 | ₩17,420 | ₩17,434 | -0.91% | 138.9만 |
|---|
| 2026.01.27 | ₩17,514 | ₩17,554 | ₩17,233 | ₩17,380 | -0.77% | 106.8만 |
|---|
| 2026.01.26 | ₩17,702 | ₩17,782 | ₩17,581 | ₩17,621 | -0.45% | 102.9만 |
|---|
| 2026.01.23 | ₩17,501 | ₩17,661 | ₩17,380 | ₩17,635 | +0.77% | 93.4만 |
|---|
| 2026.01.22 | ₩17,139 | ₩17,420 | ₩17,139 | ₩17,326 | +1.09% | 97.5만 |
|---|
| 2026.01.21 | ₩17,112 | ₩17,166 | ₩16,938 | ₩17,058 | -0.31% | 109.3만 |
|---|
| 2026.01.20 | ₩16,831 | ₩16,951 | ₩16,643 | ₩16,656 | -1.04% | 102.1만 |
|---|
| 2026.01.16 | ₩16,924 | ₩16,938 | ₩16,697 | ₩16,697 | -1.35% | 125.9만 |
|---|
| 2026.01.15 | ₩17,755 | ₩17,822 | ₩17,286 | ₩17,300 | -2.57% | 96.2만 |
|---|
| 2026.01.14 | ₩17,956 | ₩18,037 | ₩17,340 | ₩17,407 | -3.06% | 281.5만 |
|---|
| 2026.01.13 | ₩19,779 | ₩19,886 | ₩19,216 | ₩19,283 | -2.51% | 84.2만 |
|---|
| 2026.01.12 | ₩19,336 | ₩19,363 | ₩19,229 | ₩19,256 | -0.42% | 52.9만 |
|---|
| 2026.01.09 | ₩19,015 | ₩19,095 | ₩18,948 | ₩19,082 | +0.35% | 57.8만 |
|---|
| 2026.01.08 | ₩18,800 | ₩19,082 | ₩18,800 | ₩19,055 | +1.35% | 55.1만 |
|---|
| 2026.01.07 | ₩19,109 | ₩19,189 | ₩18,934 | ₩18,934 | -0.91% | 68.5만 |
|---|
| 2026.01.06 | ₩18,787 | ₩19,015 | ₩18,787 | ₩18,975 | +1.00% | 60.5만 |
|---|
| 2026.01.05 | ₩18,586 | ₩18,961 | ₩18,506 | ₩18,867 | +1.51% | 105만 |
|---|
| 2026.01.02 | ₩18,452 | ₩18,452 | ₩18,157 | ₩18,358 | -0.51% | 80.9만 |
|---|
| 2025.12.31 | ₩18,854 | ₩18,867 | ₩18,787 | ₩18,814 | -0.21% | 28.9만 |
|---|
| 2025.12.30 | ₩18,894 | ₩18,975 | ₩18,881 | ₩18,921 | +0.14% | 44.6만 |
|---|
| 2025.12.29 | ₩19,001 | ₩19,042 | ₩18,827 | ₩18,881 | -0.63% | 54.6만 |
|---|
| 2025.12.26 | ₩19,015 | ₩19,068 | ₩18,961 | ₩19,028 | +0.07% | 28.9만 |
|---|
| 2025.12.24 | ₩18,988 | ₩19,028 | ₩18,975 | ₩18,988 | 0.00% | 14.4만 |
|---|
| 2025.12.23 | ₩18,948 | ₩18,975 | ₩18,894 | ₩18,921 | -0.14% | 42.1만 |
|---|
| 2025.12.22 | ₩18,800 | ₩18,975 | ₩18,760 | ₩18,894 | +0.50% | 49.5만 |
|---|
| 2025.12.19 | ₩18,867 | ₩18,961 | ₩18,814 | ₩18,854 | -0.07% | 95.8만 |
|---|
| 2025.12.18 | ₩18,814 | ₩18,988 | ₩18,800 | ₩18,894 | +0.43% | 72.2만 |
|---|
| 2025.12.17 | ₩18,680 | ₩18,894 | ₩18,680 | ₩18,827 | +0.79% | 69.5만 |
|---|
| 2025.12.16 | ₩18,640 | ₩18,733 | ₩18,586 | ₩18,680 | +0.22% | 68.2만 |
|---|
| 2025.12.15 | ₩18,894 | ₩18,948 | ₩18,626 | ₩18,747 | -0.78% | 87만 |
|---|
| 2025.12.12 | ₩18,626 | ₩18,747 | ₩18,573 | ₩18,693 | +0.36% | 63.1만 |
|---|
| 2025.12.11 | ₩18,693 | ₩18,841 | ₩18,640 | ₩18,680 | -0.07% | 120만 |
|---|
| 2025.12.10 | ₩18,264 | ₩18,398 | ₩18,184 | ₩18,358 | +0.51% | 100.6만 |
|---|
| 2025.12.09 | ₩17,782 | ₩17,903 | ₩17,755 | ₩17,822 | +0.23% | 71.7만 |
|---|
| 2025.12.08 | ₩17,648 | ₩17,675 | ₩17,460 | ₩17,501 | -0.84% | 68.4만 |
|---|
| 2025.12.05 | ₩17,769 | ₩17,903 | ₩17,661 | ₩17,675 | -0.53% | 58.1만 |
|---|
| 2025.12.04 | ₩17,782 | ₩17,903 | ₩17,755 | ₩17,782 | 0.00% | 87.4만 |
|---|
| 2025.12.03 | ₩17,702 | ₩17,769 | ₩17,594 | ₩17,621 | -0.45% | 82.2만 |
|---|
| 2025.12.02 | ₩17,514 | ₩17,635 | ₩17,487 | ₩17,527 | +0.08% | 75.8만 |
|---|
| 2025.12.01 | ₩17,554 | ₩17,675 | ₩17,514 | ₩17,554 | 0.00% | 80.2만 |
|---|
| 2025.11.28 | ₩17,541 | ₩17,688 | ₩17,514 | ₩17,648 | +0.61% | 37.3만 |
|---|
| 2025.11.26 | ₩17,393 | ₩17,514 | ₩17,367 | ₩17,474 | +0.46% | 51.8만 |
|---|
| 2025.11.25 | ₩17,420 | ₩17,527 | ₩17,353 | ₩17,434 | +0.08% | 100.3만 |
|---|
| 2025.11.24 | ₩17,568 | ₩17,648 | ₩17,460 | ₩17,594 | +0.15% | 174.5만 |
|---|
| 2025.11.21 | ₩17,554 | ₩17,635 | ₩17,434 | ₩17,527 | -0.15% | 75.7만 |
|---|
| 2025.11.20 | ₩17,460 | ₩17,487 | ₩17,219 | ₩17,233 | -1.30% | 68.5만 |
|---|
| 2025.11.19 | ₩17,568 | ₩17,648 | ₩17,393 | ₩17,447 | -0.69% | 50.7만 |
|---|
| 2025.11.18 | ₩17,581 | ₩17,675 | ₩17,527 | ₩17,661 | +0.46% | 84만 |
|---|
| 2025.11.17 | ₩17,876 | ₩17,916 | ₩17,635 | ₩17,675 | -1.12% | 101.9만 |
|---|
| 2025.11.14 | ₩17,688 | ₩17,782 | ₩17,608 | ₩17,688 | 0.00% | 62만 |
|---|
| 2025.11.13 | ₩17,809 | ₩17,943 | ₩17,809 | ₩17,822 | +0.08% | 58.8만 |
|---|
| 2025.11.12 | ₩17,568 | ₩17,822 | ₩17,568 | ₩17,728 | +0.92% | 51.5만 |
|---|
| 2025.11.11 | ₩17,795 | ₩17,903 | ₩17,782 | ₩17,822 | +0.15% | 62.6만 |
|---|
| 2025.11.10 | ₩17,434 | ₩17,554 | ₩17,326 | ₩17,541 | +0.61% | 72만 |
|---|
| 2025.11.07 | ₩17,300 | ₩17,514 | ₩17,259 | ₩17,501 | +1.16% | 92만 |
|---|
| 2025.11.06 | ₩17,648 | ₩17,769 | ₩17,514 | ₩17,554 | -0.53% | 99.8만 |
|---|
| 2025.11.05 | ₩18,345 | ₩18,519 | ₩18,331 | ₩18,345 | 0.00% | 75.4만 |
|---|
| 2025.11.04 | ₩18,345 | ₩18,398 | ₩18,264 | ₩18,331 | -0.07% | 64.8만 |
|---|
| 2025.11.03 | ₩18,613 | ₩18,613 | ₩18,385 | ₩18,398 | -1.15% | 70.4만 |
|---|
| 2025.10.31 | ₩18,653 | ₩18,707 | ₩18,546 | ₩18,640 | -0.07% | 60.3만 |
|---|
| 2025.10.30 | ₩18,774 | ₩18,988 | ₩18,747 | ₩18,827 | +0.29% | 95.7만 |
|---|
| 2025.10.29 | ₩19,403 | ₩19,417 | ₩19,055 | ₩19,055 | -1.80% | 82.4만 |
|---|
| 2025.10.28 | ₩19,631 | ₩19,765 | ₩19,578 | ₩19,591 | -0.20% | 48.9만 |
|---|
| 2025.10.27 | ₩20,006 | ₩20,033 | ₩19,738 | ₩19,792 | -1.07% | 80.5만 |
|---|
| 2025.10.24 | ₩20,167 | ₩20,181 | ₩20,020 | ₩20,020 | -0.73% | 52.8만 |
|---|
| 2025.10.23 | ₩19,899 | ₩19,966 | ₩19,805 | ₩19,899 | 0.00% | 38만 |
|---|
| 2025.10.22 | ₩19,846 | ₩20,020 | ₩19,832 | ₩19,980 | +0.68% | 66.8만 |
|---|
| 2025.10.21 | ₩19,779 | ₩19,966 | ₩19,779 | ₩19,899 | +0.61% | 91만 |
|---|
| 2025.10.20 | ₩19,698 | ₩19,779 | ₩19,537 | ₩19,578 | -0.61% | 65.6만 |
|---|
| 2025.10.17 | ₩20,395 | ₩20,449 | ₩20,033 | ₩20,073 | -1.58% | 109.6만 |
|---|
| 2025.10.16 | ₩19,430 | ₩19,712 | ₩19,336 | ₩19,658 | +1.17% | 116.8만 |
|---|
| 2025.10.15 | ₩19,202 | ₩19,551 | ₩19,202 | ₩19,537 | +1.74% | 81.9만 |
|---|
| 2025.10.14 | ₩18,854 | ₩19,068 | ₩18,854 | ₩19,068 | +1.14% | 60.6만 |
|---|
| 2025.10.13 | ₩18,653 | ₩18,867 | ₩18,613 | ₩18,814 | +0.86% | 81.3만 |
|---|
| 2025.10.10 | ₩18,827 | ₩18,881 | ₩18,640 | ₩18,680 | -0.78% | 97.4만 |
|---|