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 | ₩22,491 | ₩22,826 | ₩22,491 | ₩22,759 | +1.19% | 66.9만 |
| 2026.10.08 | ₩22,464 | ₩22,531 | ₩21,914 | ₩22,303 | -0.72% | 175.1만 |
| 2026.10.07 | ₩21,981 | ₩22,102 | ₩21,847 | ₩22,022 | +0.18% | 53.7만 |
| 2026.10.06 | ₩21,941 | ₩21,981 | ₩21,834 | ₩21,887 | -0.24% | 51만 |
| 2026.10.05 | ₩21,619 | ₩21,834 | ₩21,606 | ₩21,780 | +0.74% | 60.4만 |
| 2026.10.02 | ₩21,753 | ₩21,874 | ₩21,552 | ₩21,619 | -0.62% | 55.1만 |
| 2026.10.01 | ₩21,861 | ₩21,887 | ₩21,512 | ₩21,673 | -0.86% | 60.4만 |
| 2026.09.30 | ₩21,485 | ₩21,659 | ₩21,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,525 |
| +0.19% |
| 52.4만 |
| 2026.09.29 | ₩21,378 | ₩21,512 | ₩21,297 | ₩21,405 | +0.13% | 46.6만 |
|---|
| 2026.09.28 | ₩21,498 | ₩21,619 | ₩21,324 | ₩21,378 | -0.56% | 47.9만 |
|---|
| 2026.09.25 | ₩21,592 | ₩21,686 | ₩21,539 | ₩21,633 | +0.19% | 50.6만 |
|---|
| 2026.09.24 | ₩21,472 | ₩21,579 | ₩21,431 | ₩21,485 | +0.06% | 53.7만 |
|---|
| 2026.09.23 | ₩21,177 | ₩21,391 | ₩21,123 | ₩21,311 | +0.63% | 83.8만 |
|---|
| 2026.09.22 | ₩21,566 | ₩21,592 | ₩21,351 | ₩21,351 | -1.00% | 70.6만 |
|---|
| 2026.09.21 | ₩21,324 | ₩21,364 | ₩21,163 | ₩21,324 | 0.00% | 75.5만 |
|---|
| 2026.09.18 | ₩21,566 | ₩21,592 | ₩21,056 | ₩21,069 | -2.30% | 148.1만 |
|---|
| 2026.09.17 | ₩21,324 | ₩21,552 | ₩21,284 | ₩21,458 | +0.63% | 61.8만 |
|---|
| 2026.09.16 | ₩21,364 | ₩21,458 | ₩21,284 | ₩21,338 | -0.13% | 50.9만 |
|---|
| 2026.09.15 | ₩21,351 | ₩21,485 | ₩21,244 | ₩21,458 | +0.50% | 53.2만 |
|---|
| 2026.09.14 | ₩21,512 | ₩21,673 | ₩21,351 | ₩21,606 | +0.44% | 74.4만 |
|---|
| 2026.09.11 | ₩21,042 | ₩21,190 | ₩20,922 | ₩21,042 | 0.00% | 62.5만 |
|---|
| 2026.09.10 | ₩20,828 | ₩21,016 | ₩20,814 | ₩20,922 | +0.45% | 49.2만 |
|---|
| 2026.09.09 | ₩21,056 | ₩21,190 | ₩20,935 | ₩21,096 | +0.19% | 82.7만 |
|---|
| 2026.09.08 | ₩21,096 | ₩21,110 | ₩20,922 | ₩21,016 | -0.38% | 99.6만 |
|---|
| 2026.09.04 | ₩21,418 | ₩21,458 | ₩21,190 | ₩21,431 | +0.06% | 102.9만 |
|---|
| 2026.09.03 | ₩21,794 | ₩21,901 | ₩21,405 | ₩21,633 | -0.74% | 111.8만 |
|---|
| 2026.09.02 | ₩21,633 | ₩21,780 | ₩21,405 | ₩21,619 | -0.06% | 62.8만 |
|---|
| 2026.09.01 | ₩22,209 | ₩22,397 | ₩22,062 | ₩22,129 | -0.36% | 42.6만 |
|---|
| 2026.08.31 | ₩22,317 | ₩22,384 | ₩21,928 | ₩22,223 | -0.42% | 22.9만 |
|---|
| 2026.08.28 | ₩22,451 | ₩22,531 | ₩22,303 | ₩22,437 | -0.06% | 36.7만 |
|---|
| 2026.08.27 | ₩22,102 | ₩22,370 | ₩22,089 | ₩22,343 | +1.09% | 42.3만 |
|---|
| 2026.08.26 | ₩22,223 | ₩22,330 | ₩22,035 | ₩22,035 | -0.84% | 42.4만 |
|---|
| 2026.08.25 | ₩22,182 | ₩22,290 | ₩22,035 | ₩22,250 | +0.30% | 43.2만 |
|---|
| 2026.08.24 | ₩21,995 | ₩22,410 | ₩21,995 | ₩22,317 | +1.46% | 40.3만 |
|---|
| 2026.08.21 | ₩21,606 | ₩21,847 | ₩21,606 | ₩21,834 | +1.06% | 52.8만 |
|---|
| 2026.08.20 | ₩21,498 | ₩21,633 | ₩21,431 | ₩21,552 | +0.25% | 40.8만 |
|---|
| 2026.08.19 | ₩21,418 | ₩21,753 | ₩21,418 | ₩21,539 | +0.56% | 42.4만 |
|---|
| 2026.08.18 | ₩21,512 | ₩21,633 | ₩21,418 | ₩21,418 | -0.44% | 69만 |
|---|
| 2026.08.17 | ₩21,619 | ₩21,740 | ₩21,552 | ₩21,659 | +0.19% | 54.3만 |
|---|
| 2026.08.14 | ₩22,102 | ₩22,115 | ₩21,646 | ₩21,659 | -2.00% | 68.9만 |
|---|
| 2026.08.13 | ₩21,740 | ₩21,820 | ₩21,552 | ₩21,794 | +0.25% | 101만 |
|---|
| 2026.08.12 | ₩21,619 | ₩21,713 | ₩21,311 | ₩21,619 | 0.00% | 78.5만 |
|---|
| 2026.08.11 | ₩21,941 | ₩21,941 | ₩21,673 | ₩21,673 | -1.22% | 62.5만 |
|---|
| 2026.08.10 | ₩21,928 | ₩22,062 | ₩21,901 | ₩22,048 | +0.55% | 126.1만 |
|---|
| 2026.08.07 | ₩21,874 | ₩22,290 | ₩21,780 | ₩22,075 | +0.92% | 61만 |
|---|
| 2026.08.06 | ₩22,250 | ₩22,370 | ₩21,968 | ₩22,223 | -0.12% | 40.9만 |
|---|
| 2026.08.05 | ₩22,799 | ₩22,826 | ₩22,263 | ₩22,370 | -1.88% | 85.3만 |
|---|
| 2026.08.04 | ₩22,008 | ₩22,290 | ₩21,901 | ₩22,196 | +0.85% | 93.5만 |
|---|
| 2026.08.03 | ₩22,719 | ₩22,893 | ₩22,384 | ₩22,478 | -1.06% | 87.3만 |
|---|
| 2026.07.31 | ₩22,545 | ₩23,054 | ₩22,250 | ₩22,719 | +0.77% | 129.3만 |
|---|
| 2026.07.30 | ₩23,403 | ₩23,443 | ₩23,202 | ₩23,349 | -0.23% | 85.3만 |
|---|
| 2026.07.29 | ₩23,510 | ₩23,805 | ₩23,457 | ₩23,658 | +0.63% | 83.1만 |
|---|
| 2026.07.28 | ₩22,638 | ₩23,430 | ₩22,638 | ₩23,389 | +3.32% | 64.8만 |
|---|
| 2026.07.27 | ₩22,223 | ₩22,518 | ₩22,182 | ₩22,451 | +1.03% | 55.4만 |
|---|
| 2026.07.24 | ₩21,753 | ₩21,981 | ₩21,726 | ₩21,847 | +0.43% | 70.8만 |
|---|
| 2026.07.23 | ₩21,606 | ₩21,834 | ₩21,445 | ₩21,512 | -0.43% | 72.8만 |
|---|
| 2026.07.22 | ₩22,115 | ₩22,115 | ₩21,579 | ₩21,579 | -2.43% | 71.7만 |
|---|
| 2026.07.21 | ₩22,169 | ₩22,223 | ₩21,954 | ₩22,048 | -0.54% | 57.8만 |
|---|
| 2026.07.20 | ₩22,518 | ₩22,558 | ₩22,276 | ₩22,276 | -1.07% | 48.5만 |
|---|
| 2026.07.17 | ₩22,585 | ₩22,706 | ₩22,464 | ₩22,692 | +0.48% | 65.9만 |
|---|
| 2026.07.16 | ₩22,478 | ₩22,706 | ₩22,437 | ₩22,652 | +0.78% | 64.9만 |
|---|
| 2026.07.15 | ₩22,317 | ₩22,437 | ₩22,129 | ₩22,156 | -0.72% | 108.5만 |
|---|
| 2026.07.14 | ₩22,826 | ₩23,188 | ₩21,914 | ₩22,223 | -2.64% | 303.7만 |
|---|
| 2026.07.13 | ₩23,269 | ₩23,685 | ₩23,229 | ₩23,617 | +1.50% | 90.1만 |
|---|
| 2026.07.10 | ₩22,880 | ₩22,960 | ₩22,665 | ₩22,679 | -0.88% | 48.5만 |
|---|
| 2026.07.09 | ₩22,357 | ₩22,773 | ₩22,317 | ₩22,638 | +1.26% | 63.9만 |
|---|
| 2026.07.08 | ₩22,732 | ₩22,786 | ₩22,491 | ₩22,638 | -0.41% | 57.2만 |
|---|
| 2026.07.07 | ₩22,638 | ₩22,813 | ₩22,558 | ₩22,612 | -0.12% | 58.5만 |
|---|
| 2026.07.06 | ₩22,089 | ₩22,317 | ₩21,968 | ₩22,182 | +0.43% | 83.3만 |
|---|
| 2026.07.02 | ₩22,142 | ₩22,451 | ₩22,089 | ₩22,410 | +1.21% | 83.7만 |
|---|
| 2026.07.01 | ₩21,659 | ₩22,142 | ₩21,633 | ₩21,981 | +1.49% | 107.4만 |
|---|
| 2026.06.30 | ₩21,083 | ₩21,338 | ₩21,083 | ₩21,311 | +1.08% | 77.7만 |
|---|
| 2026.06.29 | ₩21,136 | ₩21,163 | ₩20,882 | ₩20,908 | -1.08% | 59.6만 |
|---|
| 2026.06.26 | ₩20,385 | ₩20,855 | ₩20,372 | ₩20,841 | +2.24% | 61.6만 |
|---|
| 2026.06.25 | ₩20,332 | ₩20,506 | ₩20,291 | ₩20,291 | -0.20% | 62.6만 |
|---|
| 2026.06.24 | ₩20,063 | ₩20,305 | ₩20,063 | ₩20,198 | +0.67% | 48.7만 |
|---|
| 2026.06.23 | ₩20,104 | ₩20,211 | ₩20,023 | ₩20,104 | 0.00% | 75.4만 |
|---|
| 2026.06.22 | ₩20,077 | ₩20,184 | ₩20,010 | ₩20,010 | -0.33% | 70.5만 |
|---|
| 2026.06.18 | ₩19,956 | ₩20,050 | ₩19,835 | ₩19,956 | 0.00% | 101.8만 |
|---|
| 2026.06.17 | ₩20,493 | ₩20,627 | ₩20,318 | ₩20,359 | -0.65% | 82.7만 |
|---|
| 2026.06.16 | ₩20,385 | ₩20,533 | ₩20,184 | ₩20,506 | +0.59% | 77.8만 |
|---|
| 2026.06.15 | ₩20,734 | ₩20,801 | ₩20,385 | ₩20,452 | -1.36% | 60.5만 |
|---|
| 2026.06.12 | ₩20,533 | ₩20,680 | ₩20,332 | ₩20,667 | +0.65% | 77.8만 |
|---|
| 2026.06.11 | ₩20,573 | ₩20,761 | ₩20,318 | ₩20,560 | -0.07% | 115만 |
|---|
| 2026.06.10 | ₩20,345 | ₩20,721 | ₩20,238 | ₩20,573 | +1.12% | 100.7만 |
|---|
| 2026.06.09 | ₩20,774 | ₩20,841 | ₩20,640 | ₩20,761 | -0.06% | 82.6만 |
|---|
| 2026.06.08 | ₩20,627 | ₩20,828 | ₩20,560 | ₩20,721 | +0.46% | 69.2만 |
|---|
| 2026.06.05 | ₩20,935 | ₩20,975 | ₩20,747 | ₩20,868 | -0.32% | 85.7만 |
|---|
| 2026.06.04 | ₩20,560 | ₩20,761 | ₩20,506 | ₩20,519 | -0.20% | 63.9만 |
|---|
| 2026.06.03 | ₩20,318 | ₩20,332 | ₩19,849 | ₩20,117 | -0.99% | 88.6만 |
|---|
| 2026.06.02 | ₩20,372 | ₩20,519 | ₩20,291 | ₩20,372 | 0.00% | 102.1만 |
|---|
| 2026.06.01 | ₩20,131 | ₩20,546 | ₩20,063 | ₩20,479 | +1.73% | 96.1만 |
|---|
| 2026.05.29 | ₩19,742 | ₩20,198 | ₩19,701 | ₩19,876 | +0.68% | 121만 |
|---|
| 2026.05.28 | ₩20,144 | ₩20,291 | ₩20,050 | ₩20,131 | -0.07% | 103.2만 |
|---|
| 2026.05.27 | ₩20,077 | ₩20,278 | ₩20,010 | ₩20,265 | +0.94% | 100.1만 |
|---|
| 2026.05.26 | ₩20,385 | ₩20,479 | ₩20,184 | ₩20,385 | 0.00% | 99.3만 |
|---|
| 2026.05.22 | ₩20,171 | ₩20,439 | ₩20,171 | ₩20,372 | +1.00% | 99만 |
|---|
| 2026.05.21 | ₩20,198 | ₩20,345 | ₩20,104 | ₩20,291 | +0.46% | 54만 |
|---|
| 2026.05.20 | ₩20,104 | ₩20,385 | ₩20,023 | ₩20,332 | +1.13% | 68.6만 |
|---|
| 2026.05.19 | ₩20,546 | ₩20,600 | ₩20,291 | ₩20,291 | -1.24% | 67.6만 |
|---|
| 2026.05.18 | ₩19,943 | ₩20,533 | ₩19,943 | ₩20,506 | +2.82% | 97.3만 |
|---|
| 2026.05.15 | ₩19,540 | ₩19,634 | ₩19,460 | ₩19,540 | 0.00% | 58.9만 |
|---|
| 2026.05.14 | ₩19,849 | ₩19,970 | ₩19,701 | ₩19,715 | -0.68% | 89.1만 |
|---|
| 2026.05.13 | ₩19,621 | ₩19,715 | ₩19,406 | ₩19,675 | +0.27% | 68.5만 |
|---|
| 2026.05.12 | ₩19,634 | ₩19,822 | ₩19,487 | ₩19,755 | +0.61% | 78.5만 |
|---|
| 2026.05.11 | ₩19,862 | ₩19,889 | ₩19,675 | ₩19,715 | -0.74% | 66.3만 |
|---|
| 2026.05.08 | ₩20,050 | ₩20,050 | ₩19,809 | ₩19,929 | -0.60% | 93.2만 |
|---|
| 2026.05.07 | ₩20,104 | ₩20,412 | ₩20,077 | ₩20,211 | +0.53% | 163.1만 |
|---|
| 2026.05.06 | ₩20,747 | ₩20,761 | ₩20,332 | ₩20,412 | -1.62% | 165.2만 |
|---|
| 2026.05.05 | ₩20,251 | ₩20,452 | ₩20,131 | ₩20,318 | +0.33% | 154.5만 |
|---|
| 2026.05.04 | ₩20,157 | ₩20,184 | ₩19,876 | ₩19,970 | -0.93% | 67.4만 |
|---|
| 2026.05.01 | ₩20,077 | ₩20,439 | ₩19,983 | ₩20,224 | +0.73% | 151.3만 |
|---|
| 2026.04.30 | ₩19,621 | ₩19,755 | ₩19,460 | ₩19,688 | +0.34% | 101.8만 |
|---|
| 2026.04.29 | ₩19,433 | ₩19,554 | ₩19,339 | ₩19,379 | -0.28% | 106.2만 |
|---|
| 2026.04.28 | ₩19,379 | ₩19,487 | ₩19,326 | ₩19,366 | -0.07% | 47.8만 |
|---|
| 2026.04.27 | ₩19,473 | ₩19,594 | ₩19,433 | ₩19,527 | +0.28% | 71.7만 |
|---|
| 2026.04.24 | ₩19,527 | ₩19,540 | ₩19,299 | ₩19,406 | -0.62% | 119.3만 |
|---|
| 2026.04.23 | ₩19,648 | ₩19,675 | ₩19,232 | ₩19,366 | -1.43% | 94.1만 |
|---|
| 2026.04.22 | ₩19,768 | ₩19,943 | ₩19,728 | ₩19,782 | +0.07% | 90.1만 |
|---|
| 2026.04.21 | ₩19,742 | ₩19,929 | ₩19,648 | ₩19,648 | -0.48% | 135.8만 |
|---|
| 2026.04.20 | ₩19,514 | ₩19,688 | ₩19,460 | ₩19,661 | +0.76% | 137.6만 |
|---|
| 2026.04.17 | ₩19,715 | ₩19,782 | ₩19,554 | ₩19,661 | -0.27% | 129.4만 |
|---|
| 2026.04.16 | ₩19,500 | ₩19,621 | ₩19,433 | ₩19,581 | +0.41% | 157.1만 |
|---|
| 2026.04.15 | ₩18,803 | ₩19,111 | ₩18,803 | ₩19,044 | +1.28% | 103.9만 |
|---|
| 2026.04.14 | ₩18,481 | ₩18,749 | ₩18,454 | ₩18,709 | +1.23% | 143.3만 |
|---|
| 2026.04.13 | ₩18,012 | ₩18,467 | ₩17,971 | ₩18,441 | +2.38% | 99.2만 |
|---|
| 2026.04.10 | ₩18,240 | ₩18,253 | ₩17,918 | ₩17,944 | -1.62% | 81.1만 |
|---|
| 2026.04.09 | ₩18,266 | ₩18,266 | ₩17,985 | ₩18,199 | -0.37% | 131.8만 |
|---|
| 2026.04.08 | ₩18,494 | ₩18,521 | ₩17,998 | ₩18,038 | -2.47% | 131만 |
|---|
| 2026.04.07 | ₩18,226 | ₩18,253 | ₩17,918 | ₩17,958 | -1.47% | 139.8만 |
|---|
| 2026.04.06 | ₩17,837 | ₩17,904 | ₩17,730 | ₩17,877 | +0.23% | 49.1만 |
|---|
| 2026.04.02 | ₩17,663 | ₩17,931 | ₩17,596 | ₩17,851 | +1.06% | 100만 |
|---|
| 2026.04.01 | ₩17,636 | ₩17,690 | ₩17,354 | ₩17,623 | -0.08% | 91.7만 |
|---|
| 2026.03.31 | ₩17,582 | ₩17,784 | ₩17,408 | ₩17,609 | +0.15% | 116.3만 |
|---|
| 2026.03.30 | ₩17,059 | ₩17,314 | ₩16,965 | ₩17,207 | +0.86% | 125.1만 |
|---|
| 2026.03.27 | ₩17,113 | ₩17,113 | ₩16,872 | ₩16,885 | -1.33% | 137.7만 |
|---|
| 2026.03.26 | ₩17,167 | ₩17,354 | ₩17,113 | ₩17,113 | -0.31% | 95.5만 |
|---|
| 2026.03.25 | ₩17,019 | ₩17,234 | ₩16,925 | ₩17,180 | +0.95% | 141.1만 |
|---|
| 2026.03.24 | ₩17,100 | ₩17,180 | ₩16,992 | ₩17,086 | -0.08% | 146.8만 |
|---|
| 2026.03.23 | ₩17,301 | ₩17,421 | ₩16,992 | ₩17,193 | -0.62% | 181만 |
|---|
| 2026.03.20 | ₩17,247 | ₩17,247 | ₩17,019 | ₩17,086 | -0.93% | 170.6만 |
|---|
| 2026.03.19 | ₩17,529 | ₩17,757 | ₩17,515 | ₩17,649 | +0.69% | 102만 |
|---|
| 2026.03.18 | ₩17,971 | ₩18,092 | ₩17,596 | ₩17,596 | -2.09% | 99.3만 |
|---|
| 2026.03.17 | ₩17,770 | ₩17,944 | ₩17,770 | ₩17,797 | +0.15% | 93.8만 |
|---|
| 2026.03.16 | ₩17,556 | ₩17,784 | ₩17,502 | ₩17,730 | +0.99% | 109.2만 |
|---|
| 2026.03.13 | ₩17,488 | ₩17,649 | ₩17,462 | ₩17,529 | +0.23% | 100.5만 |
|---|
| 2026.03.12 | ₩17,676 | ₩17,837 | ₩17,462 | ₩17,515 | -0.91% | 124.4만 |
|---|
| 2026.03.11 | ₩17,743 | ₩17,824 | ₩17,502 | ₩17,623 | -0.68% | 129만 |
|---|
| 2026.03.10 | ₩17,998 | ₩18,025 | ₩17,475 | ₩17,556 | -2.46% | 154.5만 |
|---|
| 2026.03.09 | ₩17,663 | ₩17,703 | ₩17,502 | ₩17,676 | +0.08% | 134.1만 |
|---|
| 2026.03.06 | ₩17,287 | ₩17,596 | ₩17,247 | ₩17,596 | +1.78% | 97.5만 |
|---|
| 2026.03.05 | ₩17,462 | ₩17,636 | ₩17,354 | ₩17,502 | +0.23% | 100.2만 |
|---|
| 2026.03.04 | ₩17,274 | ₩17,582 | ₩17,260 | ₩17,569 | +1.71% | 101.4만 |
|---|
| 2026.03.03 | ₩16,912 | ₩17,381 | ₩16,831 | ₩17,274 | +2.14% | 102.1만 |
|---|
| 2026.03.02 | ₩17,032 | ₩17,260 | ₩16,979 | ₩17,193 | +0.94% | 115.5만 |
|---|
| 2026.02.27 | ₩17,140 | ₩17,569 | ₩17,100 | ₩17,301 | +0.94% | 181.1만 |
|---|
| 2026.02.26 | ₩17,287 | ₩17,475 | ₩17,234 | ₩17,462 | +1.01% | 131만 |
|---|
| 2026.02.25 | ₩17,073 | ₩17,247 | ₩16,992 | ₩17,207 | +0.79% | 67.3만 |
|---|
| 2026.02.24 | ₩16,885 | ₩17,126 | ₩16,858 | ₩16,965 | +0.48% | 102.8만 |
|---|
| 2026.02.23 | ₩16,831 | ₩16,912 | ₩16,697 | ₩16,724 | -0.64% | 107.1만 |
|---|
| 2026.02.20 | ₩16,804 | ₩16,939 | ₩16,751 | ₩16,912 | +0.64% | 72.9만 |
|---|
| 2026.02.19 | ₩16,711 | ₩16,791 | ₩16,644 | ₩16,724 | +0.08% | 116.2만 |
|---|
| 2026.02.18 | ₩16,858 | ₩17,019 | ₩16,818 | ₩16,885 | +0.16% | 94.7만 |
|---|
| 2026.02.17 | ₩16,831 | ₩16,939 | ₩16,657 | ₩16,925 | +0.56% | 94.7만 |
|---|
| 2026.02.13 | ₩16,697 | ₩16,845 | ₩16,576 | ₩16,845 | +0.88% | 130.8만 |
|---|
| 2026.02.12 | ₩16,804 | ₩16,898 | ₩16,402 | ₩16,576 | -1.36% | 147.1만 |
|---|
| 2026.02.11 | ₩16,255 | ₩16,389 | ₩16,134 | ₩16,295 | +0.25% | 122.8만 |
|---|
| 2026.02.10 | ₩16,496 | ₩16,737 | ₩16,496 | ₩16,536 | +0.24% | 127.5만 |
|---|
| 2026.02.09 | ₩16,509 | ₩16,563 | ₩16,268 | ₩16,416 | -0.57% | 113.7만 |
|---|
| 2026.02.06 | ₩16,255 | ₩16,469 | ₩16,188 | ₩16,442 | +1.16% | 120.5만 |
|---|
| 2026.02.05 | ₩16,335 | ₩16,429 | ₩16,134 | ₩16,174 | -0.99% | 163.2만 |
|---|
| 2026.02.04 | ₩16,255 | ₩16,563 | ₩16,121 | ₩16,469 | +1.32% | 231.1만 |
|---|
| 2026.02.03 | ₩16,724 | ₩16,804 | ₩16,255 | ₩16,402 | -1.92% | 259.9만 |
|---|
| 2026.02.02 | ₩17,582 | ₩17,770 | ₩17,488 | ₩17,743 | +0.92% | 117.6만 |
|---|
| 2026.01.30 | ₩17,676 | ₩17,716 | ₩17,435 | ₩17,649 | -0.15% | 125.7만 |
|---|
| 2026.01.29 | ₩17,529 | ₩17,609 | ₩17,354 | ₩17,582 | +0.31% | 127.4만 |
|---|
| 2026.01.28 | ₩17,609 | ₩17,837 | ₩17,435 | ₩17,448 | -0.91% | 138.9만 |
|---|
| 2026.01.27 | ₩17,529 | ₩17,569 | ₩17,247 | ₩17,395 | -0.77% | 106.8만 |
|---|
| 2026.01.26 | ₩17,716 | ₩17,797 | ₩17,596 | ₩17,636 | -0.45% | 102.9만 |
|---|
| 2026.01.23 | ₩17,515 | ₩17,676 | ₩17,395 | ₩17,649 | +0.77% | 93.4만 |
|---|
| 2026.01.22 | ₩17,153 | ₩17,435 | ₩17,153 | ₩17,341 | +1.09% | 97.5만 |
|---|
| 2026.01.21 | ₩17,126 | ₩17,180 | ₩16,952 | ₩17,073 | -0.31% | 109.3만 |
|---|
| 2026.01.20 | ₩16,845 | ₩16,965 | ₩16,657 | ₩16,670 | -1.04% | 102.1만 |
|---|
| 2026.01.16 | ₩16,939 | ₩16,952 | ₩16,711 | ₩16,711 | -1.35% | 125.9만 |
|---|
| 2026.01.15 | ₩17,770 | ₩17,837 | ₩17,301 | ₩17,314 | -2.57% | 96.2만 |
|---|
| 2026.01.14 | ₩17,971 | ₩18,052 | ₩17,354 | ₩17,421 | -3.06% | 281.5만 |
|---|
| 2026.01.13 | ₩19,795 | ₩19,903 | ₩19,232 | ₩19,299 | -2.51% | 84.2만 |
|---|
| 2026.01.12 | ₩19,353 | ₩19,379 | ₩19,245 | ₩19,272 | -0.42% | 52.9만 |
|---|
| 2026.01.09 | ₩19,031 | ₩19,111 | ₩18,964 | ₩19,098 | +0.35% | 57.8만 |
|---|
| 2026.01.08 | ₩18,816 | ₩19,098 | ₩18,816 | ₩19,071 | +1.35% | 55.1만 |
|---|
| 2026.01.07 | ₩19,125 | ₩19,205 | ₩18,950 | ₩18,950 | -0.91% | 68.5만 |
|---|
| 2026.01.06 | ₩18,803 | ₩19,031 | ₩18,803 | ₩18,991 | +1.00% | 60.5만 |
|---|
| 2026.01.05 | ₩18,602 | ₩18,977 | ₩18,521 | ₩18,883 | +1.51% | 105만 |
|---|
| 2026.01.02 | ₩18,467 | ₩18,467 | ₩18,172 | ₩18,374 | -0.51% | 80.9만 |
|---|
| 2025.12.31 | ₩18,870 | ₩18,883 | ₩18,803 | ₩18,830 | -0.21% | 28.9만 |
|---|
| 2025.12.30 | ₩18,910 | ₩18,991 | ₩18,897 | ₩18,937 | +0.14% | 44.6만 |
|---|
| 2025.12.29 | ₩19,017 | ₩19,058 | ₩18,843 | ₩18,897 | -0.63% | 54.6만 |
|---|
| 2025.12.26 | ₩19,031 | ₩19,084 | ₩18,977 | ₩19,044 | +0.07% | 28.9만 |
|---|
| 2025.12.24 | ₩19,004 | ₩19,044 | ₩18,991 | ₩19,004 | 0.00% | 14.4만 |
|---|
| 2025.12.23 | ₩18,964 | ₩18,991 | ₩18,910 | ₩18,937 | -0.14% | 42.1만 |
|---|
| 2025.12.22 | ₩18,816 | ₩18,991 | ₩18,776 | ₩18,910 | +0.50% | 49.5만 |
|---|
| 2025.12.19 | ₩18,883 | ₩18,977 | ₩18,830 | ₩18,870 | -0.07% | 95.8만 |
|---|
| 2025.12.18 | ₩18,830 | ₩19,004 | ₩18,816 | ₩18,910 | +0.43% | 72.2만 |
|---|
| 2025.12.17 | ₩18,695 | ₩18,910 | ₩18,695 | ₩18,843 | +0.79% | 69.5만 |
|---|
| 2025.12.16 | ₩18,655 | ₩18,749 | ₩18,602 | ₩18,695 | +0.22% | 68.2만 |
|---|
| 2025.12.15 | ₩18,910 | ₩18,964 | ₩18,642 | ₩18,763 | -0.78% | 87만 |
|---|
| 2025.12.12 | ₩18,642 | ₩18,763 | ₩18,588 | ₩18,709 | +0.36% | 63.1만 |
|---|
| 2025.12.11 | ₩18,709 | ₩18,856 | ₩18,655 | ₩18,695 | -0.07% | 120만 |
|---|
| 2025.12.10 | ₩18,280 | ₩18,414 | ₩18,199 | ₩18,374 | +0.51% | 100.6만 |
|---|
| 2025.12.09 | ₩17,797 | ₩17,918 | ₩17,770 | ₩17,837 | +0.23% | 71.7만 |
|---|
| 2025.12.08 | ₩17,663 | ₩17,690 | ₩17,475 | ₩17,515 | -0.84% | 68.4만 |
|---|
| 2025.12.05 | ₩17,784 | ₩17,918 | ₩17,676 | ₩17,690 | -0.53% | 58.1만 |
|---|
| 2025.12.04 | ₩17,797 | ₩17,918 | ₩17,770 | ₩17,797 | 0.00% | 87.4만 |
|---|
| 2025.12.03 | ₩17,716 | ₩17,784 | ₩17,609 | ₩17,636 | -0.45% | 82.2만 |
|---|
| 2025.12.02 | ₩17,529 | ₩17,649 | ₩17,502 | ₩17,542 | +0.08% | 75.8만 |
|---|
| 2025.12.01 | ₩17,569 | ₩17,690 | ₩17,529 | ₩17,569 | 0.00% | 80.2만 |
|---|
| 2025.11.28 | ₩17,556 | ₩17,703 | ₩17,529 | ₩17,663 | +0.61% | 37.3만 |
|---|
| 2025.11.26 | ₩17,408 | ₩17,529 | ₩17,381 | ₩17,488 | +0.46% | 51.8만 |
|---|
| 2025.11.25 | ₩17,435 | ₩17,542 | ₩17,368 | ₩17,448 | +0.08% | 100.3만 |
|---|
| 2025.11.24 | ₩17,582 | ₩17,663 | ₩17,475 | ₩17,609 | +0.15% | 174.5만 |
|---|
| 2025.11.21 | ₩17,569 | ₩17,649 | ₩17,448 | ₩17,542 | -0.15% | 75.7만 |
|---|
| 2025.11.20 | ₩17,475 | ₩17,502 | ₩17,234 | ₩17,247 | -1.30% | 68.5만 |
|---|
| 2025.11.19 | ₩17,582 | ₩17,663 | ₩17,408 | ₩17,462 | -0.69% | 50.7만 |
|---|
| 2025.11.18 | ₩17,596 | ₩17,690 | ₩17,542 | ₩17,676 | +0.46% | 84만 |
|---|
| 2025.11.17 | ₩17,891 | ₩17,931 | ₩17,649 | ₩17,690 | -1.12% | 101.9만 |
|---|
| 2025.11.14 | ₩17,703 | ₩17,797 | ₩17,623 | ₩17,703 | 0.00% | 62만 |
|---|
| 2025.11.13 | ₩17,824 | ₩17,958 | ₩17,824 | ₩17,837 | +0.08% | 58.8만 |
|---|
| 2025.11.12 | ₩17,582 | ₩17,837 | ₩17,582 | ₩17,743 | +0.92% | 51.5만 |
|---|
| 2025.11.11 | ₩17,810 | ₩17,918 | ₩17,797 | ₩17,837 | +0.15% | 62.6만 |
|---|
| 2025.11.10 | ₩17,448 | ₩17,569 | ₩17,341 | ₩17,556 | +0.61% | 72만 |
|---|
| 2025.11.07 | ₩17,314 | ₩17,529 | ₩17,274 | ₩17,515 | +1.16% | 92만 |
|---|
| 2025.11.06 | ₩17,663 | ₩17,784 | ₩17,529 | ₩17,569 | -0.53% | 99.8만 |
|---|
| 2025.11.05 | ₩18,360 | ₩18,535 | ₩18,347 | ₩18,360 | 0.00% | 75.4만 |
|---|
| 2025.11.04 | ₩18,360 | ₩18,414 | ₩18,280 | ₩18,347 | -0.07% | 64.8만 |
|---|
| 2025.11.03 | ₩18,628 | ₩18,628 | ₩18,400 | ₩18,414 | -1.15% | 70.4만 |
|---|
| 2025.10.31 | ₩18,669 | ₩18,722 | ₩18,561 | ₩18,655 | -0.07% | 60.3만 |
|---|
| 2025.10.30 | ₩18,789 | ₩19,004 | ₩18,763 | ₩18,843 | +0.29% | 95.7만 |
|---|
| 2025.10.29 | ₩19,420 | ₩19,433 | ₩19,071 | ₩19,071 | -1.80% | 82.4만 |
|---|
| 2025.10.28 | ₩19,648 | ₩19,782 | ₩19,594 | ₩19,607 | -0.20% | 48.9만 |
|---|
| 2025.10.27 | ₩20,023 | ₩20,050 | ₩19,755 | ₩19,809 | -1.07% | 80.5만 |
|---|
| 2025.10.24 | ₩20,184 | ₩20,198 | ₩20,037 | ₩20,037 | -0.73% | 52.8만 |
|---|
| 2025.10.23 | ₩19,916 | ₩19,983 | ₩19,822 | ₩19,916 | 0.00% | 38만 |
|---|
| 2025.10.22 | ₩19,862 | ₩20,037 | ₩19,849 | ₩19,996 | +0.68% | 66.8만 |
|---|
| 2025.10.21 | ₩19,795 | ₩19,983 | ₩19,795 | ₩19,916 | +0.61% | 91만 |
|---|
| 2025.10.20 | ₩19,715 | ₩19,795 | ₩19,554 | ₩19,594 | -0.61% | 65.6만 |
|---|
| 2025.10.17 | ₩20,412 | ₩20,466 | ₩20,050 | ₩20,090 | -1.58% | 109.6만 |
|---|
| 2025.10.16 | ₩19,447 | ₩19,728 | ₩19,353 | ₩19,675 | +1.17% | 116.8만 |
|---|
| 2025.10.15 | ₩19,219 | ₩19,567 | ₩19,219 | ₩19,554 | +1.74% | 81.9만 |
|---|
| 2025.10.14 | ₩18,870 | ₩19,084 | ₩18,870 | ₩19,084 | +1.14% | 60.6만 |
|---|
| 2025.10.13 | ₩18,669 | ₩18,883 | ₩18,628 | ₩18,830 | +0.86% | 81.3만 |
|---|
| 2025.10.10 | ₩18,843 | ₩18,897 | ₩18,655 | ₩18,695 | -0.78% | 97.4만 |
|---|