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 | ₩22,494 | ₩22,829 | ₩22,494 | ₩22,762 | +1.19% | 66.9만 |
| 2026.10.08 | ₩22,467 | ₩22,534 | ₩21,917 | ₩22,306 | -0.72% | 175.1만 |
| 2026.10.07 | ₩21,984 | ₩22,105 | ₩21,850 | ₩22,024 | +0.18% | 53.7만 |
| 2026.10.06 | ₩21,944 | ₩21,984 | ₩21,836 | ₩21,890 | -0.24% | 51만 |
| 2026.10.05 | ₩21,622 | ₩21,836 | ₩21,608 | ₩21,783 | +0.74% | 60.4만 |
| 2026.10.02 | ₩21,756 | ₩21,877 | ₩21,555 | ₩21,622 | -0.62% | 55.1만 |
| 2026.10.01 | ₩21,863 | ₩21,890 | ₩21,514 | ₩21,675 | -0.86% | 60.4만 |
| 2026.09.30 | ₩21,488 | ₩21,662 | ₩21,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,528 |
| +0.19% |
| 52.4만 |
| 2026.09.29 | ₩21,380 | ₩21,514 | ₩21,300 | ₩21,407 | +0.13% | 46.6만 |
|---|
| 2026.09.28 | ₩21,501 | ₩21,622 | ₩21,327 | ₩21,380 | -0.56% | 47.9만 |
|---|
| 2026.09.25 | ₩21,595 | ₩21,689 | ₩21,541 | ₩21,635 | +0.19% | 50.6만 |
|---|
| 2026.09.24 | ₩21,474 | ₩21,582 | ₩21,434 | ₩21,488 | +0.06% | 53.7만 |
|---|
| 2026.09.23 | ₩21,179 | ₩21,394 | ₩21,125 | ₩21,313 | +0.63% | 83.8만 |
|---|
| 2026.09.22 | ₩21,568 | ₩21,595 | ₩21,353 | ₩21,353 | -1.00% | 70.6만 |
|---|
| 2026.09.21 | ₩21,327 | ₩21,367 | ₩21,166 | ₩21,327 | 0.00% | 75.5만 |
|---|
| 2026.09.18 | ₩21,568 | ₩21,595 | ₩21,058 | ₩21,072 | -2.30% | 148.1만 |
|---|
| 2026.09.17 | ₩21,327 | ₩21,555 | ₩21,286 | ₩21,461 | +0.63% | 61.8만 |
|---|
| 2026.09.16 | ₩21,367 | ₩21,461 | ₩21,286 | ₩21,340 | -0.13% | 50.9만 |
|---|
| 2026.09.15 | ₩21,353 | ₩21,488 | ₩21,246 | ₩21,461 | +0.50% | 53.2만 |
|---|
| 2026.09.14 | ₩21,514 | ₩21,675 | ₩21,353 | ₩21,608 | +0.44% | 74.4만 |
|---|
| 2026.09.11 | ₩21,045 | ₩21,193 | ₩20,924 | ₩21,045 | 0.00% | 62.5만 |
|---|
| 2026.09.10 | ₩20,830 | ₩21,018 | ₩20,817 | ₩20,924 | +0.45% | 49.2만 |
|---|
| 2026.09.09 | ₩21,058 | ₩21,193 | ₩20,938 | ₩21,099 | +0.19% | 82.7만 |
|---|
| 2026.09.08 | ₩21,099 | ₩21,112 | ₩20,924 | ₩21,018 | -0.38% | 99.6만 |
|---|
| 2026.09.04 | ₩21,421 | ₩21,461 | ₩21,193 | ₩21,434 | +0.06% | 102.9만 |
|---|
| 2026.09.03 | ₩21,796 | ₩21,903 | ₩21,407 | ₩21,635 | -0.74% | 111.8만 |
|---|
| 2026.09.02 | ₩21,635 | ₩21,783 | ₩21,407 | ₩21,622 | -0.06% | 62.8만 |
|---|
| 2026.09.01 | ₩22,212 | ₩22,400 | ₩22,064 | ₩22,131 | -0.36% | 42.6만 |
|---|
| 2026.08.31 | ₩22,319 | ₩22,386 | ₩21,930 | ₩22,225 | -0.42% | 22.9만 |
|---|
| 2026.08.28 | ₩22,453 | ₩22,534 | ₩22,306 | ₩22,440 | -0.06% | 36.7만 |
|---|
| 2026.08.27 | ₩22,105 | ₩22,373 | ₩22,091 | ₩22,346 | +1.09% | 42.3만 |
|---|
| 2026.08.26 | ₩22,225 | ₩22,333 | ₩22,038 | ₩22,038 | -0.84% | 42.4만 |
|---|
| 2026.08.25 | ₩22,185 | ₩22,292 | ₩22,038 | ₩22,252 | +0.30% | 43.2만 |
|---|
| 2026.08.24 | ₩21,997 | ₩22,413 | ₩21,997 | ₩22,319 | +1.46% | 40.3만 |
|---|
| 2026.08.21 | ₩21,608 | ₩21,850 | ₩21,608 | ₩21,836 | +1.06% | 52.8만 |
|---|
| 2026.08.20 | ₩21,501 | ₩21,635 | ₩21,434 | ₩21,555 | +0.25% | 40.8만 |
|---|
| 2026.08.19 | ₩21,421 | ₩21,756 | ₩21,421 | ₩21,541 | +0.56% | 42.4만 |
|---|
| 2026.08.18 | ₩21,514 | ₩21,635 | ₩21,421 | ₩21,421 | -0.44% | 69만 |
|---|
| 2026.08.17 | ₩21,622 | ₩21,742 | ₩21,555 | ₩21,662 | +0.19% | 54.3만 |
|---|
| 2026.08.14 | ₩22,105 | ₩22,118 | ₩21,649 | ₩21,662 | -2.00% | 68.9만 |
|---|
| 2026.08.13 | ₩21,742 | ₩21,823 | ₩21,555 | ₩21,796 | +0.25% | 101만 |
|---|
| 2026.08.12 | ₩21,622 | ₩21,716 | ₩21,313 | ₩21,622 | 0.00% | 78.5만 |
|---|
| 2026.08.11 | ₩21,944 | ₩21,944 | ₩21,675 | ₩21,675 | -1.22% | 62.5만 |
|---|
| 2026.08.10 | ₩21,930 | ₩22,064 | ₩21,903 | ₩22,051 | +0.55% | 126.1만 |
|---|
| 2026.08.07 | ₩21,877 | ₩22,292 | ₩21,783 | ₩22,078 | +0.92% | 61만 |
|---|
| 2026.08.06 | ₩22,252 | ₩22,373 | ₩21,970 | ₩22,225 | -0.12% | 40.9만 |
|---|
| 2026.08.05 | ₩22,802 | ₩22,829 | ₩22,266 | ₩22,373 | -1.88% | 85.3만 |
|---|
| 2026.08.04 | ₩22,011 | ₩22,292 | ₩21,903 | ₩22,199 | +0.85% | 93.5만 |
|---|
| 2026.08.03 | ₩22,722 | ₩22,896 | ₩22,386 | ₩22,480 | -1.06% | 87.3만 |
|---|
| 2026.07.31 | ₩22,547 | ₩23,057 | ₩22,252 | ₩22,722 | +0.77% | 129.3만 |
|---|
| 2026.07.30 | ₩23,406 | ₩23,446 | ₩23,204 | ₩23,352 | -0.23% | 85.3만 |
|---|
| 2026.07.29 | ₩23,513 | ₩23,808 | ₩23,459 | ₩23,661 | +0.63% | 83.1만 |
|---|
| 2026.07.28 | ₩22,641 | ₩23,433 | ₩22,641 | ₩23,392 | +3.32% | 64.8만 |
|---|
| 2026.07.27 | ₩22,225 | ₩22,520 | ₩22,185 | ₩22,453 | +1.03% | 55.4만 |
|---|
| 2026.07.24 | ₩21,756 | ₩21,984 | ₩21,729 | ₩21,850 | +0.43% | 70.8만 |
|---|
| 2026.07.23 | ₩21,608 | ₩21,836 | ₩21,447 | ₩21,514 | -0.43% | 72.8만 |
|---|
| 2026.07.22 | ₩22,118 | ₩22,118 | ₩21,582 | ₩21,582 | -2.43% | 71.7만 |
|---|
| 2026.07.21 | ₩22,172 | ₩22,225 | ₩21,957 | ₩22,051 | -0.54% | 57.8만 |
|---|
| 2026.07.20 | ₩22,520 | ₩22,561 | ₩22,279 | ₩22,279 | -1.07% | 48.5만 |
|---|
| 2026.07.17 | ₩22,587 | ₩22,708 | ₩22,467 | ₩22,695 | +0.48% | 65.9만 |
|---|
| 2026.07.16 | ₩22,480 | ₩22,708 | ₩22,440 | ₩22,655 | +0.78% | 64.9만 |
|---|
| 2026.07.15 | ₩22,319 | ₩22,440 | ₩22,131 | ₩22,158 | -0.72% | 108.5만 |
|---|
| 2026.07.14 | ₩22,829 | ₩23,191 | ₩21,917 | ₩22,225 | -2.64% | 303.7만 |
|---|
| 2026.07.13 | ₩23,272 | ₩23,687 | ₩23,231 | ₩23,620 | +1.50% | 90.1만 |
|---|
| 2026.07.10 | ₩22,883 | ₩22,963 | ₩22,668 | ₩22,681 | -0.88% | 48.5만 |
|---|
| 2026.07.09 | ₩22,359 | ₩22,775 | ₩22,319 | ₩22,641 | +1.26% | 63.9만 |
|---|
| 2026.07.08 | ₩22,735 | ₩22,789 | ₩22,494 | ₩22,641 | -0.41% | 57.2만 |
|---|
| 2026.07.07 | ₩22,641 | ₩22,816 | ₩22,561 | ₩22,614 | -0.12% | 58.5만 |
|---|
| 2026.07.06 | ₩22,091 | ₩22,319 | ₩21,970 | ₩22,185 | +0.43% | 83.3만 |
|---|
| 2026.07.02 | ₩22,145 | ₩22,453 | ₩22,091 | ₩22,413 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩21,662 | ₩22,145 | ₩21,635 | ₩21,984 | +1.49% | 107.4만 |
|---|
| 2026.06.30 | ₩21,085 | ₩21,340 | ₩21,085 | ₩21,313 | +1.08% | 77.7만 |
|---|
| 2026.06.29 | ₩21,139 | ₩21,166 | ₩20,884 | ₩20,911 | -1.08% | 59.6만 |
|---|
| 2026.06.26 | ₩20,388 | ₩20,857 | ₩20,374 | ₩20,844 | +2.24% | 61.6만 |
|---|
| 2026.06.25 | ₩20,334 | ₩20,508 | ₩20,294 | ₩20,294 | -0.20% | 62.6만 |
|---|
| 2026.06.24 | ₩20,066 | ₩20,307 | ₩20,066 | ₩20,200 | +0.67% | 48.7만 |
|---|
| 2026.06.23 | ₩20,106 | ₩20,213 | ₩20,026 | ₩20,106 | 0.00% | 75.4만 |
|---|
| 2026.06.22 | ₩20,079 | ₩20,187 | ₩20,012 | ₩20,012 | -0.33% | 70.5만 |
|---|
| 2026.06.18 | ₩19,959 | ₩20,052 | ₩19,838 | ₩19,959 | 0.00% | 101.8만 |
|---|
| 2026.06.17 | ₩20,495 | ₩20,629 | ₩20,321 | ₩20,361 | -0.65% | 82.7만 |
|---|
| 2026.06.16 | ₩20,388 | ₩20,535 | ₩20,187 | ₩20,508 | +0.59% | 77.8만 |
|---|
| 2026.06.15 | ₩20,736 | ₩20,804 | ₩20,388 | ₩20,455 | -1.36% | 60.5만 |
|---|
| 2026.06.12 | ₩20,535 | ₩20,683 | ₩20,334 | ₩20,669 | +0.65% | 77.8만 |
|---|
| 2026.06.11 | ₩20,576 | ₩20,763 | ₩20,321 | ₩20,562 | -0.07% | 115만 |
|---|
| 2026.06.10 | ₩20,348 | ₩20,723 | ₩20,240 | ₩20,576 | +1.12% | 100.7만 |
|---|
| 2026.06.09 | ₩20,777 | ₩20,844 | ₩20,643 | ₩20,763 | -0.06% | 82.6만 |
|---|
| 2026.06.08 | ₩20,629 | ₩20,830 | ₩20,562 | ₩20,723 | +0.46% | 69.2만 |
|---|
| 2026.06.05 | ₩20,938 | ₩20,978 | ₩20,750 | ₩20,871 | -0.32% | 85.7만 |
|---|
| 2026.06.04 | ₩20,562 | ₩20,763 | ₩20,508 | ₩20,522 | -0.20% | 63.9만 |
|---|
| 2026.06.03 | ₩20,321 | ₩20,334 | ₩19,851 | ₩20,120 | -0.99% | 88.6만 |
|---|
| 2026.06.02 | ₩20,374 | ₩20,522 | ₩20,294 | ₩20,374 | 0.00% | 102.1만 |
|---|
| 2026.06.01 | ₩20,133 | ₩20,549 | ₩20,066 | ₩20,482 | +1.73% | 96.1만 |
|---|
| 2026.05.29 | ₩19,744 | ₩20,200 | ₩19,704 | ₩19,878 | +0.68% | 121만 |
|---|
| 2026.05.28 | ₩20,146 | ₩20,294 | ₩20,052 | ₩20,133 | -0.07% | 103.2만 |
|---|
| 2026.05.27 | ₩20,079 | ₩20,280 | ₩20,012 | ₩20,267 | +0.94% | 100.1만 |
|---|
| 2026.05.26 | ₩20,388 | ₩20,482 | ₩20,187 | ₩20,388 | 0.00% | 99.3만 |
|---|
| 2026.05.22 | ₩20,173 | ₩20,441 | ₩20,173 | ₩20,374 | +1.00% | 99만 |
|---|
| 2026.05.21 | ₩20,200 | ₩20,348 | ₩20,106 | ₩20,294 | +0.46% | 54만 |
|---|
| 2026.05.20 | ₩20,106 | ₩20,388 | ₩20,026 | ₩20,334 | +1.13% | 68.6만 |
|---|
| 2026.05.19 | ₩20,549 | ₩20,602 | ₩20,294 | ₩20,294 | -1.24% | 67.6만 |
|---|
| 2026.05.18 | ₩19,945 | ₩20,535 | ₩19,945 | ₩20,508 | +2.82% | 97.3만 |
|---|
| 2026.05.15 | ₩19,543 | ₩19,637 | ₩19,462 | ₩19,543 | 0.00% | 58.9만 |
|---|
| 2026.05.14 | ₩19,851 | ₩19,972 | ₩19,704 | ₩19,717 | -0.68% | 89.1만 |
|---|
| 2026.05.13 | ₩19,623 | ₩19,717 | ₩19,409 | ₩19,677 | +0.27% | 68.5만 |
|---|
| 2026.05.12 | ₩19,637 | ₩19,824 | ₩19,489 | ₩19,757 | +0.61% | 78.5만 |
|---|
| 2026.05.11 | ₩19,865 | ₩19,891 | ₩19,677 | ₩19,717 | -0.74% | 66.3만 |
|---|
| 2026.05.08 | ₩20,052 | ₩20,052 | ₩19,811 | ₩19,932 | -0.60% | 93.2만 |
|---|
| 2026.05.07 | ₩20,106 | ₩20,415 | ₩20,079 | ₩20,213 | +0.53% | 163.1만 |
|---|
| 2026.05.06 | ₩20,750 | ₩20,763 | ₩20,334 | ₩20,415 | -1.62% | 165.2만 |
|---|
| 2026.05.05 | ₩20,254 | ₩20,455 | ₩20,133 | ₩20,321 | +0.33% | 154.5만 |
|---|
| 2026.05.04 | ₩20,160 | ₩20,187 | ₩19,878 | ₩19,972 | -0.93% | 67.4만 |
|---|
| 2026.05.01 | ₩20,079 | ₩20,441 | ₩19,985 | ₩20,227 | +0.73% | 151.3만 |
|---|
| 2026.04.30 | ₩19,623 | ₩19,757 | ₩19,462 | ₩19,690 | +0.34% | 101.8만 |
|---|
| 2026.04.29 | ₩19,435 | ₩19,556 | ₩19,342 | ₩19,382 | -0.28% | 106.2만 |
|---|
| 2026.04.28 | ₩19,382 | ₩19,489 | ₩19,328 | ₩19,368 | -0.07% | 47.8만 |
|---|
| 2026.04.27 | ₩19,476 | ₩19,596 | ₩19,435 | ₩19,529 | +0.28% | 71.7만 |
|---|
| 2026.04.24 | ₩19,529 | ₩19,543 | ₩19,301 | ₩19,409 | -0.62% | 119.3만 |
|---|
| 2026.04.23 | ₩19,650 | ₩19,677 | ₩19,234 | ₩19,368 | -1.43% | 94.1만 |
|---|
| 2026.04.22 | ₩19,771 | ₩19,945 | ₩19,731 | ₩19,784 | +0.07% | 90.1만 |
|---|
| 2026.04.21 | ₩19,744 | ₩19,932 | ₩19,650 | ₩19,650 | -0.48% | 135.8만 |
|---|
| 2026.04.20 | ₩19,516 | ₩19,690 | ₩19,462 | ₩19,663 | +0.76% | 137.6만 |
|---|
| 2026.04.17 | ₩19,717 | ₩19,784 | ₩19,556 | ₩19,663 | -0.27% | 129.4만 |
|---|
| 2026.04.16 | ₩19,503 | ₩19,623 | ₩19,435 | ₩19,583 | +0.41% | 157.1만 |
|---|
| 2026.04.15 | ₩18,805 | ₩19,114 | ₩18,805 | ₩19,046 | +1.28% | 103.9만 |
|---|
| 2026.04.14 | ₩18,483 | ₩18,751 | ₩18,456 | ₩18,711 | +1.23% | 143.3만 |
|---|
| 2026.04.13 | ₩18,014 | ₩18,470 | ₩17,973 | ₩18,443 | +2.38% | 99.2만 |
|---|
| 2026.04.10 | ₩18,242 | ₩18,255 | ₩17,920 | ₩17,947 | -1.62% | 81.1만 |
|---|
| 2026.04.09 | ₩18,269 | ₩18,269 | ₩17,987 | ₩18,201 | -0.37% | 131.8만 |
|---|
| 2026.04.08 | ₩18,497 | ₩18,523 | ₩18,000 | ₩18,040 | -2.47% | 131만 |
|---|
| 2026.04.07 | ₩18,228 | ₩18,255 | ₩17,920 | ₩17,960 | -1.47% | 139.8만 |
|---|
| 2026.04.06 | ₩17,839 | ₩17,906 | ₩17,732 | ₩17,880 | +0.23% | 49.1만 |
|---|
| 2026.04.02 | ₩17,665 | ₩17,933 | ₩17,598 | ₩17,853 | +1.06% | 100만 |
|---|
| 2026.04.01 | ₩17,638 | ₩17,692 | ₩17,356 | ₩17,625 | -0.08% | 91.7만 |
|---|
| 2026.03.31 | ₩17,584 | ₩17,786 | ₩17,410 | ₩17,611 | +0.15% | 116.3만 |
|---|
| 2026.03.30 | ₩17,061 | ₩17,316 | ₩16,967 | ₩17,209 | +0.86% | 125.1만 |
|---|
| 2026.03.27 | ₩17,115 | ₩17,115 | ₩16,874 | ₩16,887 | -1.33% | 137.7만 |
|---|
| 2026.03.26 | ₩17,169 | ₩17,356 | ₩17,115 | ₩17,115 | -0.31% | 95.5만 |
|---|
| 2026.03.25 | ₩17,021 | ₩17,236 | ₩16,927 | ₩17,182 | +0.95% | 141.1만 |
|---|
| 2026.03.24 | ₩17,102 | ₩17,182 | ₩16,994 | ₩17,088 | -0.08% | 146.8만 |
|---|
| 2026.03.23 | ₩17,303 | ₩17,423 | ₩16,994 | ₩17,195 | -0.62% | 181만 |
|---|
| 2026.03.20 | ₩17,249 | ₩17,249 | ₩17,021 | ₩17,088 | -0.93% | 170.6만 |
|---|
| 2026.03.19 | ₩17,531 | ₩17,759 | ₩17,517 | ₩17,652 | +0.69% | 102만 |
|---|
| 2026.03.18 | ₩17,973 | ₩18,094 | ₩17,598 | ₩17,598 | -2.09% | 99.3만 |
|---|
| 2026.03.17 | ₩17,772 | ₩17,947 | ₩17,772 | ₩17,799 | +0.15% | 93.8만 |
|---|
| 2026.03.16 | ₩17,558 | ₩17,786 | ₩17,504 | ₩17,732 | +0.99% | 109.2만 |
|---|
| 2026.03.13 | ₩17,491 | ₩17,652 | ₩17,464 | ₩17,531 | +0.23% | 100.5만 |
|---|
| 2026.03.12 | ₩17,678 | ₩17,839 | ₩17,464 | ₩17,517 | -0.91% | 124.4만 |
|---|
| 2026.03.11 | ₩17,745 | ₩17,826 | ₩17,504 | ₩17,625 | -0.68% | 129만 |
|---|
| 2026.03.10 | ₩18,000 | ₩18,027 | ₩17,477 | ₩17,558 | -2.46% | 154.5만 |
|---|
| 2026.03.09 | ₩17,665 | ₩17,705 | ₩17,504 | ₩17,678 | +0.08% | 134.1만 |
|---|
| 2026.03.06 | ₩17,289 | ₩17,598 | ₩17,249 | ₩17,598 | +1.78% | 97.5만 |
|---|
| 2026.03.05 | ₩17,464 | ₩17,638 | ₩17,356 | ₩17,504 | +0.23% | 100.2만 |
|---|
| 2026.03.04 | ₩17,276 | ₩17,584 | ₩17,263 | ₩17,571 | +1.71% | 101.4만 |
|---|
| 2026.03.03 | ₩16,914 | ₩17,383 | ₩16,833 | ₩17,276 | +2.14% | 102.1만 |
|---|
| 2026.03.02 | ₩17,035 | ₩17,263 | ₩16,981 | ₩17,195 | +0.94% | 115.5만 |
|---|
| 2026.02.27 | ₩17,142 | ₩17,571 | ₩17,102 | ₩17,303 | +0.94% | 181.1만 |
|---|
| 2026.02.26 | ₩17,289 | ₩17,477 | ₩17,236 | ₩17,464 | +1.01% | 131만 |
|---|
| 2026.02.25 | ₩17,075 | ₩17,249 | ₩16,994 | ₩17,209 | +0.79% | 67.3만 |
|---|
| 2026.02.24 | ₩16,887 | ₩17,128 | ₩16,860 | ₩16,967 | +0.48% | 102.8만 |
|---|
| 2026.02.23 | ₩16,833 | ₩16,914 | ₩16,699 | ₩16,726 | -0.64% | 107.1만 |
|---|
| 2026.02.20 | ₩16,806 | ₩16,941 | ₩16,753 | ₩16,914 | +0.64% | 72.9만 |
|---|
| 2026.02.19 | ₩16,713 | ₩16,793 | ₩16,646 | ₩16,726 | +0.08% | 116.2만 |
|---|
| 2026.02.18 | ₩16,860 | ₩17,021 | ₩16,820 | ₩16,887 | +0.16% | 94.7만 |
|---|
| 2026.02.17 | ₩16,833 | ₩16,941 | ₩16,659 | ₩16,927 | +0.56% | 94.7만 |
|---|
| 2026.02.13 | ₩16,699 | ₩16,847 | ₩16,578 | ₩16,847 | +0.88% | 130.8만 |
|---|
| 2026.02.12 | ₩16,806 | ₩16,900 | ₩16,404 | ₩16,578 | -1.36% | 147.1만 |
|---|
| 2026.02.11 | ₩16,257 | ₩16,391 | ₩16,136 | ₩16,297 | +0.25% | 122.8만 |
|---|
| 2026.02.10 | ₩16,498 | ₩16,739 | ₩16,498 | ₩16,538 | +0.24% | 127.5만 |
|---|
| 2026.02.09 | ₩16,511 | ₩16,565 | ₩16,270 | ₩16,418 | -0.57% | 113.7만 |
|---|
| 2026.02.06 | ₩16,257 | ₩16,471 | ₩16,189 | ₩16,444 | +1.16% | 120.5만 |
|---|
| 2026.02.05 | ₩16,337 | ₩16,431 | ₩16,136 | ₩16,176 | -0.99% | 163.2만 |
|---|
| 2026.02.04 | ₩16,257 | ₩16,565 | ₩16,122 | ₩16,471 | +1.32% | 231.1만 |
|---|
| 2026.02.03 | ₩16,726 | ₩16,806 | ₩16,257 | ₩16,404 | -1.92% | 259.9만 |
|---|
| 2026.02.02 | ₩17,584 | ₩17,772 | ₩17,491 | ₩17,745 | +0.92% | 117.6만 |
|---|
| 2026.01.30 | ₩17,678 | ₩17,719 | ₩17,437 | ₩17,652 | -0.15% | 125.7만 |
|---|
| 2026.01.29 | ₩17,531 | ₩17,611 | ₩17,356 | ₩17,584 | +0.31% | 127.4만 |
|---|
| 2026.01.28 | ₩17,611 | ₩17,839 | ₩17,437 | ₩17,450 | -0.91% | 138.9만 |
|---|
| 2026.01.27 | ₩17,531 | ₩17,571 | ₩17,249 | ₩17,397 | -0.77% | 106.8만 |
|---|
| 2026.01.26 | ₩17,719 | ₩17,799 | ₩17,598 | ₩17,638 | -0.45% | 102.9만 |
|---|
| 2026.01.23 | ₩17,517 | ₩17,678 | ₩17,397 | ₩17,652 | +0.77% | 93.4만 |
|---|
| 2026.01.22 | ₩17,155 | ₩17,437 | ₩17,155 | ₩17,343 | +1.09% | 97.5만 |
|---|
| 2026.01.21 | ₩17,128 | ₩17,182 | ₩16,954 | ₩17,075 | -0.31% | 109.3만 |
|---|
| 2026.01.20 | ₩16,847 | ₩16,967 | ₩16,659 | ₩16,672 | -1.04% | 102.1만 |
|---|
| 2026.01.16 | ₩16,941 | ₩16,954 | ₩16,713 | ₩16,713 | -1.35% | 125.9만 |
|---|
| 2026.01.15 | ₩17,772 | ₩17,839 | ₩17,303 | ₩17,316 | -2.57% | 96.2만 |
|---|
| 2026.01.14 | ₩17,973 | ₩18,054 | ₩17,356 | ₩17,423 | -3.06% | 281.5만 |
|---|
| 2026.01.13 | ₩19,798 | ₩19,905 | ₩19,234 | ₩19,301 | -2.51% | 84.2만 |
|---|
| 2026.01.12 | ₩19,355 | ₩19,382 | ₩19,248 | ₩19,274 | -0.42% | 52.9만 |
|---|
| 2026.01.09 | ₩19,033 | ₩19,114 | ₩18,966 | ₩19,100 | +0.35% | 57.8만 |
|---|
| 2026.01.08 | ₩18,818 | ₩19,100 | ₩18,818 | ₩19,073 | +1.35% | 55.1만 |
|---|
| 2026.01.07 | ₩19,127 | ₩19,207 | ₩18,953 | ₩18,953 | -0.91% | 68.5만 |
|---|
| 2026.01.06 | ₩18,805 | ₩19,033 | ₩18,805 | ₩18,993 | +1.00% | 60.5만 |
|---|
| 2026.01.05 | ₩18,604 | ₩18,979 | ₩18,523 | ₩18,886 | +1.51% | 105만 |
|---|
| 2026.01.02 | ₩18,470 | ₩18,470 | ₩18,175 | ₩18,376 | -0.51% | 80.9만 |
|---|
| 2025.12.31 | ₩18,872 | ₩18,886 | ₩18,805 | ₩18,832 | -0.21% | 28.9만 |
|---|
| 2025.12.30 | ₩18,912 | ₩18,993 | ₩18,899 | ₩18,939 | +0.14% | 44.6만 |
|---|
| 2025.12.29 | ₩19,020 | ₩19,060 | ₩18,845 | ₩18,899 | -0.63% | 54.6만 |
|---|
| 2025.12.26 | ₩19,033 | ₩19,087 | ₩18,979 | ₩19,046 | +0.07% | 28.9만 |
|---|
| 2025.12.24 | ₩19,006 | ₩19,046 | ₩18,993 | ₩19,006 | 0.00% | 14.4만 |
|---|
| 2025.12.23 | ₩18,966 | ₩18,993 | ₩18,912 | ₩18,939 | -0.14% | 42.1만 |
|---|
| 2025.12.22 | ₩18,818 | ₩18,993 | ₩18,778 | ₩18,912 | +0.50% | 49.5만 |
|---|
| 2025.12.19 | ₩18,886 | ₩18,979 | ₩18,832 | ₩18,872 | -0.07% | 95.8만 |
|---|
| 2025.12.18 | ₩18,832 | ₩19,006 | ₩18,818 | ₩18,912 | +0.43% | 72.2만 |
|---|
| 2025.12.17 | ₩18,698 | ₩18,912 | ₩18,698 | ₩18,845 | +0.79% | 69.5만 |
|---|
| 2025.12.16 | ₩18,657 | ₩18,751 | ₩18,604 | ₩18,698 | +0.22% | 68.2만 |
|---|
| 2025.12.15 | ₩18,912 | ₩18,966 | ₩18,644 | ₩18,765 | -0.78% | 87만 |
|---|
| 2025.12.12 | ₩18,644 | ₩18,765 | ₩18,590 | ₩18,711 | +0.36% | 63.1만 |
|---|
| 2025.12.11 | ₩18,711 | ₩18,859 | ₩18,657 | ₩18,698 | -0.07% | 120만 |
|---|
| 2025.12.10 | ₩18,282 | ₩18,416 | ₩18,201 | ₩18,376 | +0.51% | 100.6만 |
|---|
| 2025.12.09 | ₩17,799 | ₩17,920 | ₩17,772 | ₩17,839 | +0.23% | 71.7만 |
|---|
| 2025.12.08 | ₩17,665 | ₩17,692 | ₩17,477 | ₩17,517 | -0.84% | 68.4만 |
|---|
| 2025.12.05 | ₩17,786 | ₩17,920 | ₩17,678 | ₩17,692 | -0.53% | 58.1만 |
|---|
| 2025.12.04 | ₩17,799 | ₩17,920 | ₩17,772 | ₩17,799 | 0.00% | 87.4만 |
|---|
| 2025.12.03 | ₩17,719 | ₩17,786 | ₩17,611 | ₩17,638 | -0.45% | 82.2만 |
|---|
| 2025.12.02 | ₩17,531 | ₩17,652 | ₩17,504 | ₩17,544 | +0.08% | 75.8만 |
|---|
| 2025.12.01 | ₩17,571 | ₩17,692 | ₩17,531 | ₩17,571 | 0.00% | 80.2만 |
|---|
| 2025.11.28 | ₩17,558 | ₩17,705 | ₩17,531 | ₩17,665 | +0.61% | 37.3만 |
|---|
| 2025.11.26 | ₩17,410 | ₩17,531 | ₩17,383 | ₩17,491 | +0.46% | 51.8만 |
|---|
| 2025.11.25 | ₩17,437 | ₩17,544 | ₩17,370 | ₩17,450 | +0.08% | 100.3만 |
|---|
| 2025.11.24 | ₩17,584 | ₩17,665 | ₩17,477 | ₩17,611 | +0.15% | 174.5만 |
|---|
| 2025.11.21 | ₩17,571 | ₩17,652 | ₩17,450 | ₩17,544 | -0.15% | 75.7만 |
|---|
| 2025.11.20 | ₩17,477 | ₩17,504 | ₩17,236 | ₩17,249 | -1.30% | 68.5만 |
|---|
| 2025.11.19 | ₩17,584 | ₩17,665 | ₩17,410 | ₩17,464 | -0.69% | 50.7만 |
|---|
| 2025.11.18 | ₩17,598 | ₩17,692 | ₩17,544 | ₩17,678 | +0.46% | 84만 |
|---|
| 2025.11.17 | ₩17,893 | ₩17,933 | ₩17,652 | ₩17,692 | -1.12% | 101.9만 |
|---|
| 2025.11.14 | ₩17,705 | ₩17,799 | ₩17,625 | ₩17,705 | 0.00% | 62만 |
|---|
| 2025.11.13 | ₩17,826 | ₩17,960 | ₩17,826 | ₩17,839 | +0.08% | 58.8만 |
|---|
| 2025.11.12 | ₩17,584 | ₩17,839 | ₩17,584 | ₩17,745 | +0.92% | 51.5만 |
|---|
| 2025.11.11 | ₩17,812 | ₩17,920 | ₩17,799 | ₩17,839 | +0.15% | 62.6만 |
|---|
| 2025.11.10 | ₩17,450 | ₩17,571 | ₩17,343 | ₩17,558 | +0.61% | 72만 |
|---|
| 2025.11.07 | ₩17,316 | ₩17,531 | ₩17,276 | ₩17,517 | +1.16% | 92만 |
|---|
| 2025.11.06 | ₩17,665 | ₩17,786 | ₩17,531 | ₩17,571 | -0.53% | 99.8만 |
|---|
| 2025.11.05 | ₩18,362 | ₩18,537 | ₩18,349 | ₩18,362 | 0.00% | 75.4만 |
|---|
| 2025.11.04 | ₩18,362 | ₩18,416 | ₩18,282 | ₩18,349 | -0.07% | 64.8만 |
|---|
| 2025.11.03 | ₩18,631 | ₩18,631 | ₩18,403 | ₩18,416 | -1.15% | 70.4만 |
|---|
| 2025.10.31 | ₩18,671 | ₩18,725 | ₩18,564 | ₩18,657 | -0.07% | 60.3만 |
|---|
| 2025.10.30 | ₩18,792 | ₩19,006 | ₩18,765 | ₩18,845 | +0.29% | 95.7만 |
|---|
| 2025.10.29 | ₩19,422 | ₩19,435 | ₩19,073 | ₩19,073 | -1.80% | 82.4만 |
|---|
| 2025.10.28 | ₩19,650 | ₩19,784 | ₩19,596 | ₩19,610 | -0.20% | 48.9만 |
|---|
| 2025.10.27 | ₩20,026 | ₩20,052 | ₩19,757 | ₩19,811 | -1.07% | 80.5만 |
|---|
| 2025.10.24 | ₩20,187 | ₩20,200 | ₩20,039 | ₩20,039 | -0.73% | 52.8만 |
|---|
| 2025.10.23 | ₩19,918 | ₩19,985 | ₩19,824 | ₩19,918 | 0.00% | 38만 |
|---|
| 2025.10.22 | ₩19,865 | ₩20,039 | ₩19,851 | ₩19,999 | +0.68% | 66.8만 |
|---|
| 2025.10.21 | ₩19,798 | ₩19,985 | ₩19,798 | ₩19,918 | +0.61% | 91만 |
|---|
| 2025.10.20 | ₩19,717 | ₩19,798 | ₩19,556 | ₩19,596 | -0.61% | 65.6만 |
|---|
| 2025.10.17 | ₩20,415 | ₩20,468 | ₩20,052 | ₩20,093 | -1.58% | 109.6만 |
|---|
| 2025.10.16 | ₩19,449 | ₩19,731 | ₩19,355 | ₩19,677 | +1.17% | 116.8만 |
|---|
| 2025.10.15 | ₩19,221 | ₩19,570 | ₩19,221 | ₩19,556 | +1.74% | 81.9만 |
|---|
| 2025.10.14 | ₩18,872 | ₩19,087 | ₩18,872 | ₩19,087 | +1.14% | 60.6만 |
|---|
| 2025.10.13 | ₩18,671 | ₩18,886 | ₩18,631 | ₩18,832 | +0.86% | 81.3만 |
|---|
| 2025.10.10 | ₩18,845 | ₩18,899 | ₩18,657 | ₩18,698 | -0.78% | 97.4만 |
|---|