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 | ₩22,487 | ₩22,822 | ₩22,487 | ₩22,755 | +1.19% | 66.9만 |
| 2026.10.08 | ₩22,460 | ₩22,527 | ₩21,910 | ₩22,299 | -0.72% | 175.1만 |
| 2026.10.07 | ₩21,977 | ₩22,098 | ₩21,843 | ₩22,018 | +0.18% | 53.7만 |
| 2026.10.06 | ₩21,937 | ₩21,977 | ₩21,830 | ₩21,883 | -0.24% | 51만 |
| 2026.10.05 | ₩21,615 | ₩21,830 | ₩21,602 | ₩21,776 | +0.74% | 60.4만 |
| 2026.10.02 | ₩21,749 | ₩21,870 | ₩21,548 | ₩21,615 | -0.62% | 55.1만 |
| 2026.10.01 | ₩21,857 | ₩21,883 | ₩21,508 | ₩21,669 | -0.86% | 60.4만 |
| 2026.09.30 | ₩21,481 | ₩21,656 | ₩21,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,521 |
| +0.19% |
| 52.4만 |
| 2026.09.29 | ₩21,374 | ₩21,508 | ₩21,293 | ₩21,401 | +0.13% | 46.6만 |
|---|
| 2026.09.28 | ₩21,495 | ₩21,615 | ₩21,320 | ₩21,374 | -0.56% | 47.9만 |
|---|
| 2026.09.25 | ₩21,588 | ₩21,682 | ₩21,535 | ₩21,629 | +0.19% | 50.6만 |
|---|
| 2026.09.24 | ₩21,468 | ₩21,575 | ₩21,428 | ₩21,481 | +0.06% | 53.7만 |
|---|
| 2026.09.23 | ₩21,173 | ₩21,387 | ₩21,119 | ₩21,307 | +0.63% | 83.8만 |
|---|
| 2026.09.22 | ₩21,562 | ₩21,588 | ₩21,347 | ₩21,347 | -1.00% | 70.6만 |
|---|
| 2026.09.21 | ₩21,320 | ₩21,361 | ₩21,159 | ₩21,320 | 0.00% | 75.5만 |
|---|
| 2026.09.18 | ₩21,562 | ₩21,588 | ₩21,052 | ₩21,066 | -2.30% | 148.1만 |
|---|
| 2026.09.17 | ₩21,320 | ₩21,548 | ₩21,280 | ₩21,454 | +0.63% | 61.8만 |
|---|
| 2026.09.16 | ₩21,361 | ₩21,454 | ₩21,280 | ₩21,334 | -0.13% | 50.9만 |
|---|
| 2026.09.15 | ₩21,347 | ₩21,481 | ₩21,240 | ₩21,454 | +0.50% | 53.2만 |
|---|
| 2026.09.14 | ₩21,508 | ₩21,669 | ₩21,347 | ₩21,602 | +0.44% | 74.4만 |
|---|
| 2026.09.11 | ₩21,039 | ₩21,186 | ₩20,918 | ₩21,039 | 0.00% | 62.5만 |
|---|
| 2026.09.10 | ₩20,824 | ₩21,012 | ₩20,811 | ₩20,918 | +0.45% | 49.2만 |
|---|
| 2026.09.09 | ₩21,052 | ₩21,186 | ₩20,931 | ₩21,092 | +0.19% | 82.7만 |
|---|
| 2026.09.08 | ₩21,092 | ₩21,106 | ₩20,918 | ₩21,012 | -0.38% | 99.6만 |
|---|
| 2026.09.04 | ₩21,414 | ₩21,454 | ₩21,186 | ₩21,428 | +0.06% | 102.9만 |
|---|
| 2026.09.03 | ₩21,790 | ₩21,897 | ₩21,401 | ₩21,629 | -0.74% | 111.8만 |
|---|
| 2026.09.02 | ₩21,629 | ₩21,776 | ₩21,401 | ₩21,615 | -0.06% | 62.8만 |
|---|
| 2026.09.01 | ₩22,205 | ₩22,393 | ₩22,058 | ₩22,125 | -0.36% | 42.6만 |
|---|
| 2026.08.31 | ₩22,313 | ₩22,380 | ₩21,924 | ₩22,219 | -0.42% | 22.9만 |
|---|
| 2026.08.28 | ₩22,447 | ₩22,527 | ₩22,299 | ₩22,433 | -0.06% | 36.7만 |
|---|
| 2026.08.27 | ₩22,098 | ₩22,366 | ₩22,085 | ₩22,339 | +1.09% | 42.3만 |
|---|
| 2026.08.26 | ₩22,219 | ₩22,326 | ₩22,031 | ₩22,031 | -0.84% | 42.4만 |
|---|
| 2026.08.25 | ₩22,178 | ₩22,286 | ₩22,031 | ₩22,246 | +0.30% | 43.2만 |
|---|
| 2026.08.24 | ₩21,991 | ₩22,406 | ₩21,991 | ₩22,313 | +1.46% | 40.3만 |
|---|
| 2026.08.21 | ₩21,602 | ₩21,843 | ₩21,602 | ₩21,830 | +1.06% | 52.8만 |
|---|
| 2026.08.20 | ₩21,495 | ₩21,629 | ₩21,428 | ₩21,548 | +0.25% | 40.8만 |
|---|
| 2026.08.19 | ₩21,414 | ₩21,749 | ₩21,414 | ₩21,535 | +0.56% | 42.4만 |
|---|
| 2026.08.18 | ₩21,508 | ₩21,629 | ₩21,414 | ₩21,414 | -0.44% | 69만 |
|---|
| 2026.08.17 | ₩21,615 | ₩21,736 | ₩21,548 | ₩21,656 | +0.19% | 54.3만 |
|---|
| 2026.08.14 | ₩22,098 | ₩22,111 | ₩21,642 | ₩21,656 | -2.00% | 68.9만 |
|---|
| 2026.08.13 | ₩21,736 | ₩21,816 | ₩21,548 | ₩21,790 | +0.25% | 101만 |
|---|
| 2026.08.12 | ₩21,615 | ₩21,709 | ₩21,307 | ₩21,615 | 0.00% | 78.5만 |
|---|
| 2026.08.11 | ₩21,937 | ₩21,937 | ₩21,669 | ₩21,669 | -1.22% | 62.5만 |
|---|
| 2026.08.10 | ₩21,924 | ₩22,058 | ₩21,897 | ₩22,044 | +0.55% | 126.1만 |
|---|
| 2026.08.07 | ₩21,870 | ₩22,286 | ₩21,776 | ₩22,071 | +0.92% | 61만 |
|---|
| 2026.08.06 | ₩22,246 | ₩22,366 | ₩21,964 | ₩22,219 | -0.12% | 40.9만 |
|---|
| 2026.08.05 | ₩22,795 | ₩22,822 | ₩22,259 | ₩22,366 | -1.88% | 85.3만 |
|---|
| 2026.08.04 | ₩22,004 | ₩22,286 | ₩21,897 | ₩22,192 | +0.85% | 93.5만 |
|---|
| 2026.08.03 | ₩22,715 | ₩22,889 | ₩22,380 | ₩22,473 | -1.06% | 87.3만 |
|---|
| 2026.07.31 | ₩22,541 | ₩23,050 | ₩22,246 | ₩22,715 | +0.77% | 129.3만 |
|---|
| 2026.07.30 | ₩23,399 | ₩23,439 | ₩23,198 | ₩23,345 | -0.23% | 85.3만 |
|---|
| 2026.07.29 | ₩23,506 | ₩23,801 | ₩23,452 | ₩23,653 | +0.63% | 83.1만 |
|---|
| 2026.07.28 | ₩22,634 | ₩23,426 | ₩22,634 | ₩23,385 | +3.32% | 64.8만 |
|---|
| 2026.07.27 | ₩22,219 | ₩22,514 | ₩22,178 | ₩22,447 | +1.03% | 55.4만 |
|---|
| 2026.07.24 | ₩21,749 | ₩21,977 | ₩21,723 | ₩21,843 | +0.43% | 70.8만 |
|---|
| 2026.07.23 | ₩21,602 | ₩21,830 | ₩21,441 | ₩21,508 | -0.43% | 72.8만 |
|---|
| 2026.07.22 | ₩22,111 | ₩22,111 | ₩21,575 | ₩21,575 | -2.43% | 71.7만 |
|---|
| 2026.07.21 | ₩22,165 | ₩22,219 | ₩21,951 | ₩22,044 | -0.54% | 57.8만 |
|---|
| 2026.07.20 | ₩22,514 | ₩22,554 | ₩22,272 | ₩22,272 | -1.07% | 48.5만 |
|---|
| 2026.07.17 | ₩22,581 | ₩22,701 | ₩22,460 | ₩22,688 | +0.48% | 65.9만 |
|---|
| 2026.07.16 | ₩22,473 | ₩22,701 | ₩22,433 | ₩22,648 | +0.78% | 64.9만 |
|---|
| 2026.07.15 | ₩22,313 | ₩22,433 | ₩22,125 | ₩22,152 | -0.72% | 108.5만 |
|---|
| 2026.07.14 | ₩22,822 | ₩23,184 | ₩21,910 | ₩22,219 | -2.64% | 303.7만 |
|---|
| 2026.07.13 | ₩23,265 | ₩23,680 | ₩23,224 | ₩23,613 | +1.50% | 90.1만 |
|---|
| 2026.07.10 | ₩22,876 | ₩22,956 | ₩22,661 | ₩22,675 | -0.88% | 48.5만 |
|---|
| 2026.07.09 | ₩22,353 | ₩22,768 | ₩22,313 | ₩22,634 | +1.26% | 63.9만 |
|---|
| 2026.07.08 | ₩22,728 | ₩22,782 | ₩22,487 | ₩22,634 | -0.41% | 57.2만 |
|---|
| 2026.07.07 | ₩22,634 | ₩22,809 | ₩22,554 | ₩22,608 | -0.12% | 58.5만 |
|---|
| 2026.07.06 | ₩22,085 | ₩22,313 | ₩21,964 | ₩22,178 | +0.43% | 83.3만 |
|---|
| 2026.07.02 | ₩22,138 | ₩22,447 | ₩22,085 | ₩22,406 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩21,656 | ₩22,138 | ₩21,629 | ₩21,977 | +1.49% | 107.4만 |
|---|
| 2026.06.30 | ₩21,079 | ₩21,334 | ₩21,079 | ₩21,307 | +1.08% | 77.7만 |
|---|
| 2026.06.29 | ₩21,133 | ₩21,159 | ₩20,878 | ₩20,905 | -1.08% | 59.6만 |
|---|
| 2026.06.26 | ₩20,382 | ₩20,851 | ₩20,368 | ₩20,838 | +2.24% | 61.6만 |
|---|
| 2026.06.25 | ₩20,328 | ₩20,502 | ₩20,288 | ₩20,288 | -0.20% | 62.6만 |
|---|
| 2026.06.24 | ₩20,060 | ₩20,301 | ₩20,060 | ₩20,194 | +0.67% | 48.7만 |
|---|
| 2026.06.23 | ₩20,100 | ₩20,207 | ₩20,020 | ₩20,100 | 0.00% | 75.4만 |
|---|
| 2026.06.22 | ₩20,073 | ₩20,181 | ₩20,006 | ₩20,006 | -0.33% | 70.5만 |
|---|
| 2026.06.18 | ₩19,953 | ₩20,046 | ₩19,832 | ₩19,953 | 0.00% | 101.8만 |
|---|
| 2026.06.17 | ₩20,489 | ₩20,623 | ₩20,315 | ₩20,355 | -0.65% | 82.7만 |
|---|
| 2026.06.16 | ₩20,382 | ₩20,529 | ₩20,181 | ₩20,502 | +0.59% | 77.8만 |
|---|
| 2026.06.15 | ₩20,730 | ₩20,797 | ₩20,382 | ₩20,449 | -1.36% | 60.5만 |
|---|
| 2026.06.12 | ₩20,529 | ₩20,677 | ₩20,328 | ₩20,663 | +0.65% | 77.8만 |
|---|
| 2026.06.11 | ₩20,569 | ₩20,757 | ₩20,315 | ₩20,556 | -0.07% | 115만 |
|---|
| 2026.06.10 | ₩20,341 | ₩20,717 | ₩20,234 | ₩20,569 | +1.12% | 100.7만 |
|---|
| 2026.06.09 | ₩20,771 | ₩20,838 | ₩20,636 | ₩20,757 | -0.06% | 82.6만 |
|---|
| 2026.06.08 | ₩20,623 | ₩20,824 | ₩20,556 | ₩20,717 | +0.46% | 69.2만 |
|---|
| 2026.06.05 | ₩20,931 | ₩20,972 | ₩20,744 | ₩20,864 | -0.32% | 85.7만 |
|---|
| 2026.06.04 | ₩20,556 | ₩20,757 | ₩20,502 | ₩20,516 | -0.20% | 63.9만 |
|---|
| 2026.06.03 | ₩20,315 | ₩20,328 | ₩19,845 | ₩20,114 | -0.99% | 88.6만 |
|---|
| 2026.06.02 | ₩20,368 | ₩20,516 | ₩20,288 | ₩20,368 | 0.00% | 102.1만 |
|---|
| 2026.06.01 | ₩20,127 | ₩20,543 | ₩20,060 | ₩20,476 | +1.73% | 96.1만 |
|---|
| 2026.05.29 | ₩19,738 | ₩20,194 | ₩19,698 | ₩19,872 | +0.68% | 121만 |
|---|
| 2026.05.28 | ₩20,140 | ₩20,288 | ₩20,046 | ₩20,127 | -0.07% | 103.2만 |
|---|
| 2026.05.27 | ₩20,073 | ₩20,274 | ₩20,006 | ₩20,261 | +0.94% | 100.1만 |
|---|
| 2026.05.26 | ₩20,382 | ₩20,476 | ₩20,181 | ₩20,382 | 0.00% | 99.3만 |
|---|
| 2026.05.22 | ₩20,167 | ₩20,435 | ₩20,167 | ₩20,368 | +1.00% | 99만 |
|---|
| 2026.05.21 | ₩20,194 | ₩20,341 | ₩20,100 | ₩20,288 | +0.46% | 54만 |
|---|
| 2026.05.20 | ₩20,100 | ₩20,382 | ₩20,020 | ₩20,328 | +1.13% | 68.6만 |
|---|
| 2026.05.19 | ₩20,543 | ₩20,596 | ₩20,288 | ₩20,288 | -1.24% | 67.6만 |
|---|
| 2026.05.18 | ₩19,939 | ₩20,529 | ₩19,939 | ₩20,502 | +2.82% | 97.3만 |
|---|
| 2026.05.15 | ₩19,537 | ₩19,631 | ₩19,456 | ₩19,537 | 0.00% | 58.9만 |
|---|
| 2026.05.14 | ₩19,845 | ₩19,966 | ₩19,698 | ₩19,711 | -0.68% | 89.1만 |
|---|
| 2026.05.13 | ₩19,617 | ₩19,711 | ₩19,403 | ₩19,671 | +0.27% | 68.5만 |
|---|
| 2026.05.12 | ₩19,631 | ₩19,819 | ₩19,483 | ₩19,751 | +0.61% | 78.5만 |
|---|
| 2026.05.11 | ₩19,859 | ₩19,886 | ₩19,671 | ₩19,711 | -0.74% | 66.3만 |
|---|
| 2026.05.08 | ₩20,046 | ₩20,046 | ₩19,805 | ₩19,926 | -0.60% | 93.2만 |
|---|
| 2026.05.07 | ₩20,100 | ₩20,408 | ₩20,073 | ₩20,207 | +0.53% | 163.1만 |
|---|
| 2026.05.06 | ₩20,744 | ₩20,757 | ₩20,328 | ₩20,408 | -1.62% | 165.2만 |
|---|
| 2026.05.05 | ₩20,248 | ₩20,449 | ₩20,127 | ₩20,315 | +0.33% | 154.5만 |
|---|
| 2026.05.04 | ₩20,154 | ₩20,181 | ₩19,872 | ₩19,966 | -0.93% | 67.4만 |
|---|
| 2026.05.01 | ₩20,073 | ₩20,435 | ₩19,979 | ₩20,221 | +0.73% | 151.3만 |
|---|
| 2026.04.30 | ₩19,617 | ₩19,751 | ₩19,456 | ₩19,684 | +0.34% | 101.8만 |
|---|
| 2026.04.29 | ₩19,430 | ₩19,550 | ₩19,336 | ₩19,376 | -0.28% | 106.2만 |
|---|
| 2026.04.28 | ₩19,376 | ₩19,483 | ₩19,322 | ₩19,363 | -0.07% | 47.8만 |
|---|
| 2026.04.27 | ₩19,470 | ₩19,591 | ₩19,430 | ₩19,524 | +0.28% | 71.7만 |
|---|
| 2026.04.24 | ₩19,524 | ₩19,537 | ₩19,296 | ₩19,403 | -0.62% | 119.3만 |
|---|
| 2026.04.23 | ₩19,644 | ₩19,671 | ₩19,229 | ₩19,363 | -1.43% | 94.1만 |
|---|
| 2026.04.22 | ₩19,765 | ₩19,939 | ₩19,725 | ₩19,778 | +0.07% | 90.1만 |
|---|
| 2026.04.21 | ₩19,738 | ₩19,926 | ₩19,644 | ₩19,644 | -0.48% | 135.8만 |
|---|
| 2026.04.20 | ₩19,510 | ₩19,684 | ₩19,456 | ₩19,658 | +0.76% | 137.6만 |
|---|
| 2026.04.17 | ₩19,711 | ₩19,778 | ₩19,550 | ₩19,658 | -0.27% | 129.4만 |
|---|
| 2026.04.16 | ₩19,497 | ₩19,617 | ₩19,430 | ₩19,577 | +0.41% | 157.1만 |
|---|
| 2026.04.15 | ₩18,799 | ₩19,108 | ₩18,799 | ₩19,041 | +1.28% | 103.9만 |
|---|
| 2026.04.14 | ₩18,478 | ₩18,746 | ₩18,451 | ₩18,706 | +1.23% | 143.3만 |
|---|
| 2026.04.13 | ₩18,008 | ₩18,464 | ₩17,968 | ₩18,437 | +2.38% | 99.2만 |
|---|
| 2026.04.10 | ₩18,236 | ₩18,250 | ₩17,914 | ₩17,941 | -1.62% | 81.1만 |
|---|
| 2026.04.09 | ₩18,263 | ₩18,263 | ₩17,981 | ₩18,196 | -0.37% | 131.8만 |
|---|
| 2026.04.08 | ₩18,491 | ₩18,518 | ₩17,995 | ₩18,035 | -2.47% | 131만 |
|---|
| 2026.04.07 | ₩18,223 | ₩18,250 | ₩17,914 | ₩17,955 | -1.47% | 139.8만 |
|---|
| 2026.04.06 | ₩17,834 | ₩17,901 | ₩17,727 | ₩17,874 | +0.23% | 49.1만 |
|---|
| 2026.04.02 | ₩17,660 | ₩17,928 | ₩17,593 | ₩17,847 | +1.06% | 100만 |
|---|
| 2026.04.01 | ₩17,633 | ₩17,686 | ₩17,351 | ₩17,619 | -0.08% | 91.7만 |
|---|
| 2026.03.31 | ₩17,579 | ₩17,780 | ₩17,405 | ₩17,606 | +0.15% | 116.3만 |
|---|
| 2026.03.30 | ₩17,056 | ₩17,311 | ₩16,962 | ₩17,204 | +0.86% | 125.1만 |
|---|
| 2026.03.27 | ₩17,110 | ₩17,110 | ₩16,869 | ₩16,882 | -1.33% | 137.7만 |
|---|
| 2026.03.26 | ₩17,164 | ₩17,351 | ₩17,110 | ₩17,110 | -0.31% | 95.5만 |
|---|
| 2026.03.25 | ₩17,016 | ₩17,231 | ₩16,922 | ₩17,177 | +0.95% | 141.1만 |
|---|
| 2026.03.24 | ₩17,096 | ₩17,177 | ₩16,989 | ₩17,083 | -0.08% | 146.8만 |
|---|
| 2026.03.23 | ₩17,298 | ₩17,418 | ₩16,989 | ₩17,190 | -0.62% | 181만 |
|---|
| 2026.03.20 | ₩17,244 | ₩17,244 | ₩17,016 | ₩17,083 | -0.93% | 170.6만 |
|---|
| 2026.03.19 | ₩17,526 | ₩17,754 | ₩17,512 | ₩17,646 | +0.69% | 102만 |
|---|
| 2026.03.18 | ₩17,968 | ₩18,089 | ₩17,593 | ₩17,593 | -2.09% | 99.3만 |
|---|
| 2026.03.17 | ₩17,767 | ₩17,941 | ₩17,767 | ₩17,794 | +0.15% | 93.8만 |
|---|
| 2026.03.16 | ₩17,552 | ₩17,780 | ₩17,499 | ₩17,727 | +0.99% | 109.2만 |
|---|
| 2026.03.13 | ₩17,485 | ₩17,646 | ₩17,459 | ₩17,526 | +0.23% | 100.5만 |
|---|
| 2026.03.12 | ₩17,673 | ₩17,834 | ₩17,459 | ₩17,512 | -0.91% | 124.4만 |
|---|
| 2026.03.11 | ₩17,740 | ₩17,821 | ₩17,499 | ₩17,619 | -0.68% | 129만 |
|---|
| 2026.03.10 | ₩17,995 | ₩18,022 | ₩17,472 | ₩17,552 | -2.46% | 154.5만 |
|---|
| 2026.03.09 | ₩17,660 | ₩17,700 | ₩17,499 | ₩17,673 | +0.08% | 134.1만 |
|---|
| 2026.03.06 | ₩17,284 | ₩17,593 | ₩17,244 | ₩17,593 | +1.78% | 97.5만 |
|---|
| 2026.03.05 | ₩17,459 | ₩17,633 | ₩17,351 | ₩17,499 | +0.23% | 100.2만 |
|---|
| 2026.03.04 | ₩17,271 | ₩17,579 | ₩17,257 | ₩17,566 | +1.71% | 101.4만 |
|---|
| 2026.03.03 | ₩16,909 | ₩17,378 | ₩16,828 | ₩17,271 | +2.14% | 102.1만 |
|---|
| 2026.03.02 | ₩17,029 | ₩17,257 | ₩16,976 | ₩17,190 | +0.94% | 115.5만 |
|---|
| 2026.02.27 | ₩17,137 | ₩17,566 | ₩17,096 | ₩17,298 | +0.94% | 181.1만 |
|---|
| 2026.02.26 | ₩17,284 | ₩17,472 | ₩17,231 | ₩17,459 | +1.01% | 131만 |
|---|
| 2026.02.25 | ₩17,070 | ₩17,244 | ₩16,989 | ₩17,204 | +0.79% | 67.3만 |
|---|
| 2026.02.24 | ₩16,882 | ₩17,123 | ₩16,855 | ₩16,962 | +0.48% | 102.8만 |
|---|
| 2026.02.23 | ₩16,828 | ₩16,909 | ₩16,694 | ₩16,721 | -0.64% | 107.1만 |
|---|
| 2026.02.20 | ₩16,801 | ₩16,936 | ₩16,748 | ₩16,909 | +0.64% | 72.9만 |
|---|
| 2026.02.19 | ₩16,708 | ₩16,788 | ₩16,641 | ₩16,721 | +0.08% | 116.2만 |
|---|
| 2026.02.18 | ₩16,855 | ₩17,016 | ₩16,815 | ₩16,882 | +0.16% | 94.7만 |
|---|
| 2026.02.17 | ₩16,828 | ₩16,936 | ₩16,654 | ₩16,922 | +0.56% | 94.7만 |
|---|
| 2026.02.13 | ₩16,694 | ₩16,842 | ₩16,574 | ₩16,842 | +0.88% | 130.8만 |
|---|
| 2026.02.12 | ₩16,801 | ₩16,895 | ₩16,399 | ₩16,574 | -1.36% | 147.1만 |
|---|
| 2026.02.11 | ₩16,252 | ₩16,386 | ₩16,131 | ₩16,292 | +0.25% | 122.8만 |
|---|
| 2026.02.10 | ₩16,493 | ₩16,734 | ₩16,493 | ₩16,533 | +0.24% | 127.5만 |
|---|
| 2026.02.09 | ₩16,506 | ₩16,560 | ₩16,265 | ₩16,413 | -0.57% | 113.7만 |
|---|
| 2026.02.06 | ₩16,252 | ₩16,466 | ₩16,185 | ₩16,439 | +1.16% | 120.5만 |
|---|
| 2026.02.05 | ₩16,332 | ₩16,426 | ₩16,131 | ₩16,171 | -0.99% | 163.2만 |
|---|
| 2026.02.04 | ₩16,252 | ₩16,560 | ₩16,118 | ₩16,466 | +1.32% | 231.1만 |
|---|
| 2026.02.03 | ₩16,721 | ₩16,801 | ₩16,252 | ₩16,399 | -1.92% | 259.9만 |
|---|
| 2026.02.02 | ₩17,579 | ₩17,767 | ₩17,485 | ₩17,740 | +0.92% | 117.6만 |
|---|
| 2026.01.30 | ₩17,673 | ₩17,713 | ₩17,432 | ₩17,646 | -0.15% | 125.7만 |
|---|
| 2026.01.29 | ₩17,526 | ₩17,606 | ₩17,351 | ₩17,579 | +0.31% | 127.4만 |
|---|
| 2026.01.28 | ₩17,606 | ₩17,834 | ₩17,432 | ₩17,445 | -0.91% | 138.9만 |
|---|
| 2026.01.27 | ₩17,526 | ₩17,566 | ₩17,244 | ₩17,391 | -0.77% | 106.8만 |
|---|
| 2026.01.26 | ₩17,713 | ₩17,794 | ₩17,593 | ₩17,633 | -0.45% | 102.9만 |
|---|
| 2026.01.23 | ₩17,512 | ₩17,673 | ₩17,391 | ₩17,646 | +0.77% | 93.4만 |
|---|
| 2026.01.22 | ₩17,150 | ₩17,432 | ₩17,150 | ₩17,338 | +1.09% | 97.5만 |
|---|
| 2026.01.21 | ₩17,123 | ₩17,177 | ₩16,949 | ₩17,070 | -0.31% | 109.3만 |
|---|
| 2026.01.20 | ₩16,842 | ₩16,962 | ₩16,654 | ₩16,667 | -1.04% | 102.1만 |
|---|
| 2026.01.16 | ₩16,936 | ₩16,949 | ₩16,708 | ₩16,708 | -1.35% | 125.9만 |
|---|
| 2026.01.15 | ₩17,767 | ₩17,834 | ₩17,298 | ₩17,311 | -2.57% | 96.2만 |
|---|
| 2026.01.14 | ₩17,968 | ₩18,049 | ₩17,351 | ₩17,418 | -3.06% | 281.5만 |
|---|
| 2026.01.13 | ₩19,792 | ₩19,899 | ₩19,229 | ₩19,296 | -2.51% | 84.2만 |
|---|
| 2026.01.12 | ₩19,349 | ₩19,376 | ₩19,242 | ₩19,269 | -0.42% | 52.9만 |
|---|
| 2026.01.09 | ₩19,027 | ₩19,108 | ₩18,960 | ₩19,094 | +0.35% | 57.8만 |
|---|
| 2026.01.08 | ₩18,813 | ₩19,094 | ₩18,813 | ₩19,068 | +1.35% | 55.1만 |
|---|
| 2026.01.07 | ₩19,121 | ₩19,202 | ₩18,947 | ₩18,947 | -0.91% | 68.5만 |
|---|
| 2026.01.06 | ₩18,799 | ₩19,027 | ₩18,799 | ₩18,987 | +1.00% | 60.5만 |
|---|
| 2026.01.05 | ₩18,598 | ₩18,974 | ₩18,518 | ₩18,880 | +1.51% | 105만 |
|---|
| 2026.01.02 | ₩18,464 | ₩18,464 | ₩18,169 | ₩18,370 | -0.51% | 80.9만 |
|---|
| 2025.12.31 | ₩18,866 | ₩18,880 | ₩18,799 | ₩18,826 | -0.21% | 28.9만 |
|---|
| 2025.12.30 | ₩18,907 | ₩18,987 | ₩18,893 | ₩18,934 | +0.14% | 44.6만 |
|---|
| 2025.12.29 | ₩19,014 | ₩19,054 | ₩18,840 | ₩18,893 | -0.63% | 54.6만 |
|---|
| 2025.12.26 | ₩19,027 | ₩19,081 | ₩18,974 | ₩19,041 | +0.07% | 28.9만 |
|---|
| 2025.12.24 | ₩19,001 | ₩19,041 | ₩18,987 | ₩19,001 | 0.00% | 14.4만 |
|---|
| 2025.12.23 | ₩18,960 | ₩18,987 | ₩18,907 | ₩18,934 | -0.14% | 42.1만 |
|---|
| 2025.12.22 | ₩18,813 | ₩18,987 | ₩18,773 | ₩18,907 | +0.50% | 49.5만 |
|---|
| 2025.12.19 | ₩18,880 | ₩18,974 | ₩18,826 | ₩18,866 | -0.07% | 95.8만 |
|---|
| 2025.12.18 | ₩18,826 | ₩19,001 | ₩18,813 | ₩18,907 | +0.43% | 72.2만 |
|---|
| 2025.12.17 | ₩18,692 | ₩18,907 | ₩18,692 | ₩18,840 | +0.79% | 69.5만 |
|---|
| 2025.12.16 | ₩18,652 | ₩18,746 | ₩18,598 | ₩18,692 | +0.22% | 68.2만 |
|---|
| 2025.12.15 | ₩18,907 | ₩18,960 | ₩18,639 | ₩18,759 | -0.78% | 87만 |
|---|
| 2025.12.12 | ₩18,639 | ₩18,759 | ₩18,585 | ₩18,706 | +0.36% | 63.1만 |
|---|
| 2025.12.11 | ₩18,706 | ₩18,853 | ₩18,652 | ₩18,692 | -0.07% | 120만 |
|---|
| 2025.12.10 | ₩18,276 | ₩18,411 | ₩18,196 | ₩18,370 | +0.51% | 100.6만 |
|---|
| 2025.12.09 | ₩17,794 | ₩17,914 | ₩17,767 | ₩17,834 | +0.23% | 71.7만 |
|---|
| 2025.12.08 | ₩17,660 | ₩17,686 | ₩17,472 | ₩17,512 | -0.84% | 68.4만 |
|---|
| 2025.12.05 | ₩17,780 | ₩17,914 | ₩17,673 | ₩17,686 | -0.53% | 58.1만 |
|---|
| 2025.12.04 | ₩17,794 | ₩17,914 | ₩17,767 | ₩17,794 | 0.00% | 87.4만 |
|---|
| 2025.12.03 | ₩17,713 | ₩17,780 | ₩17,606 | ₩17,633 | -0.45% | 82.2만 |
|---|
| 2025.12.02 | ₩17,526 | ₩17,646 | ₩17,499 | ₩17,539 | +0.08% | 75.8만 |
|---|
| 2025.12.01 | ₩17,566 | ₩17,686 | ₩17,526 | ₩17,566 | 0.00% | 80.2만 |
|---|
| 2025.11.28 | ₩17,552 | ₩17,700 | ₩17,526 | ₩17,660 | +0.61% | 37.3만 |
|---|
| 2025.11.26 | ₩17,405 | ₩17,526 | ₩17,378 | ₩17,485 | +0.46% | 51.8만 |
|---|
| 2025.11.25 | ₩17,432 | ₩17,539 | ₩17,365 | ₩17,445 | +0.08% | 100.3만 |
|---|
| 2025.11.24 | ₩17,579 | ₩17,660 | ₩17,472 | ₩17,606 | +0.15% | 174.5만 |
|---|
| 2025.11.21 | ₩17,566 | ₩17,646 | ₩17,445 | ₩17,539 | -0.15% | 75.7만 |
|---|
| 2025.11.20 | ₩17,472 | ₩17,499 | ₩17,231 | ₩17,244 | -1.30% | 68.5만 |
|---|
| 2025.11.19 | ₩17,579 | ₩17,660 | ₩17,405 | ₩17,459 | -0.69% | 50.7만 |
|---|
| 2025.11.18 | ₩17,593 | ₩17,686 | ₩17,539 | ₩17,673 | +0.46% | 84만 |
|---|
| 2025.11.17 | ₩17,888 | ₩17,928 | ₩17,646 | ₩17,686 | -1.12% | 101.9만 |
|---|
| 2025.11.14 | ₩17,700 | ₩17,794 | ₩17,619 | ₩17,700 | 0.00% | 62만 |
|---|
| 2025.11.13 | ₩17,821 | ₩17,955 | ₩17,821 | ₩17,834 | +0.08% | 58.8만 |
|---|
| 2025.11.12 | ₩17,579 | ₩17,834 | ₩17,579 | ₩17,740 | +0.92% | 51.5만 |
|---|
| 2025.11.11 | ₩17,807 | ₩17,914 | ₩17,794 | ₩17,834 | +0.15% | 62.6만 |
|---|
| 2025.11.10 | ₩17,445 | ₩17,566 | ₩17,338 | ₩17,552 | +0.61% | 72만 |
|---|
| 2025.11.07 | ₩17,311 | ₩17,526 | ₩17,271 | ₩17,512 | +1.16% | 92만 |
|---|
| 2025.11.06 | ₩17,660 | ₩17,780 | ₩17,526 | ₩17,566 | -0.53% | 99.8만 |
|---|
| 2025.11.05 | ₩18,357 | ₩18,531 | ₩18,344 | ₩18,357 | 0.00% | 75.4만 |
|---|
| 2025.11.04 | ₩18,357 | ₩18,411 | ₩18,276 | ₩18,344 | -0.07% | 64.8만 |
|---|
| 2025.11.03 | ₩18,625 | ₩18,625 | ₩18,397 | ₩18,411 | -1.15% | 70.4만 |
|---|
| 2025.10.31 | ₩18,665 | ₩18,719 | ₩18,558 | ₩18,652 | -0.07% | 60.3만 |
|---|
| 2025.10.30 | ₩18,786 | ₩19,001 | ₩18,759 | ₩18,840 | +0.29% | 95.7만 |
|---|
| 2025.10.29 | ₩19,416 | ₩19,430 | ₩19,068 | ₩19,068 | -1.80% | 82.4만 |
|---|
| 2025.10.28 | ₩19,644 | ₩19,778 | ₩19,591 | ₩19,604 | -0.20% | 48.9만 |
|---|
| 2025.10.27 | ₩20,020 | ₩20,046 | ₩19,751 | ₩19,805 | -1.07% | 80.5만 |
|---|
| 2025.10.24 | ₩20,181 | ₩20,194 | ₩20,033 | ₩20,033 | -0.73% | 52.8만 |
|---|
| 2025.10.23 | ₩19,912 | ₩19,979 | ₩19,819 | ₩19,912 | 0.00% | 38만 |
|---|
| 2025.10.22 | ₩19,859 | ₩20,033 | ₩19,845 | ₩19,993 | +0.68% | 66.8만 |
|---|
| 2025.10.21 | ₩19,792 | ₩19,979 | ₩19,792 | ₩19,912 | +0.61% | 91만 |
|---|
| 2025.10.20 | ₩19,711 | ₩19,792 | ₩19,550 | ₩19,591 | -0.61% | 65.6만 |
|---|
| 2025.10.17 | ₩20,408 | ₩20,462 | ₩20,046 | ₩20,087 | -1.58% | 109.6만 |
|---|
| 2025.10.16 | ₩19,443 | ₩19,725 | ₩19,349 | ₩19,671 | +1.17% | 116.8만 |
|---|
| 2025.10.15 | ₩19,215 | ₩19,564 | ₩19,215 | ₩19,550 | +1.74% | 81.9만 |
|---|
| 2025.10.14 | ₩18,866 | ₩19,081 | ₩18,866 | ₩19,081 | +1.14% | 60.6만 |
|---|
| 2025.10.13 | ₩18,665 | ₩18,880 | ₩18,625 | ₩18,826 | +0.86% | 81.3만 |
|---|
| 2025.10.10 | ₩18,840 | ₩18,893 | ₩18,652 | ₩18,692 | -0.78% | 97.4만 |
|---|