[AI의 종목 이야기] 필리핀 정부, 메타에 가짜뉴스 단속 촉구
무료
PayPal : 페이팔 ( PYPL:US )
45.24USD ▼ -0.74 (-1.61%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 45.24 | ▼-0.74 | ▼-1.61% |
| 26-04-09 | 45.98 | ▲0.13 | ▲0.28% |
| 26-04-08 | 45.85 | ▲0.98 | ▲2.18% |
| 26-04-07 | 44.87 | ▼-0.61 | ▼-1.34% |
| 26-04-06 | 45.48 | ▲0.14 | ▲0.31% |
| 26-04-02 | 45.34 | ▲0.71 | ▲1.59% |
| 26-04-01 | 44.63 | ▼-0.60 | ▼-1.33% |
| 26-03-31 | 45.23 | ▲0.56 | ▲1.25% |
| 26-03-30 | 44.67 | ▲1.08 | ▲2.48% |
| 26-03-27 | 43.59 | ▼-1.61 | ▼-3.56% |
| 26-03-26 | 45.20 | ▲0.35 | ▲0.78% |
| 26-03-25 | 44.85 | ▲0.64 | ▲1.45% |
| 26-03-24 | 44.21 | ▼-1.28 | ▼-2.81% |
| 26-03-23 | 45.49 | ▲1.48 | ▲3.36% |
| 26-03-20 | 44.01 | ▼-0.18 | ▼-0.41% |
| 26-03-19 | 44.19 | ▼-0.40 | ▼-0.9% |
| 26-03-18 | 44.59 | ▼-1.54 | ▼-3.34% |
| 26-03-17 | 46.13 | ▲0.71 | ▲1.56% |
| 26-03-16 | 45.42 | ▲0.52 | ▲1.16% |
| 26-03-13 | 44.90 | ▲0.54 | ▲1.22% |
| 26-03-12 | 44.36 | ▼-1.21 | ▼-2.66% |
| 26-03-11 | 45.57 | ▲0.55 | ▲1.22% |
| 26-03-10 | 45.02 | ▼-1.14 | ▼-2.47% |
| 26-03-09 | 46.16 | ▼-0.81 | ▼-1.72% |
| 26-03-06 | 46.97 | ▼-0.67 | ▼-1.41% |
| 26-03-05 | 47.64 | ▲0.89 | ▲1.9% |
| 26-03-04 | 46.75 | ▲0.37 | ▲0.8% |
| 26-03-03 | 46.38 | ▲0.75 | ▲1.64% |
| 26-03-02 | 45.63 | ▼-0.58 | ▼-1.26% |
| 26-02-27 | 46.21 | ▲0.68 | ▲1.49% |
| 26-02-26 | 45.53 | ▼-1.79 | ▼-3.78% |
| 26-02-25 | 47.32 | ▲0.30 | ▲0.64% |
| 26-02-24 | 47.02 | ▲2.97 | ▲6.74% |
| 26-02-23 | 44.05 | ▲2.40 | ▲5.76% |
| 26-02-20 | 41.65 | ▼-0.08 | ▼-0.19% |
| 26-02-19 | 41.73 | ▲0.28 | ▲0.68% |
| 26-02-18 | 41.45 | ▲0.64 | ▲1.57% |
| 26-02-17 | 40.81 | ▲0.52 | ▲1.29% |
| 26-02-13 | 40.29 | ▲1.21 | ▲3.1% |
| 26-02-12 | 39.08 | ▼-1.38 | ▼-3.41% |
| 26-02-11 | 40.46 | ▼-1.03 | ▼-2.48% |
| 26-02-10 | 41.49 | ▲0.34 | ▲0.83% |
| 26-02-09 | 41.15 | ▲0.73 | ▲1.81% |
| 26-02-06 | 40.42 | ▲0.52 | ▲1.3% |
| 26-02-05 | 39.90 | ▼-1.13 | ▼-2.75% |
| 26-02-04 | 41.03 | ▼-0.67 | ▼-1.61% |
| 26-02-03 | 41.70 | ▼-10.63 | ▼-20.31% |
| 26-02-02 | 52.33 | ▼-0.36 | ▼-0.68% |
| 26-01-30 | 52.69 | ▼-0.42 | ▼-0.79% |
| 26-01-29 | 53.11 | ▼-0.97 | ▼-1.79% |
| 26-01-28 | 54.08 | ▼-1.43 | ▼-2.58% |
| 26-01-27 | 55.51 | ▼-1.09 | ▼-1.93% |
| 26-01-26 | 56.60 | ▼-0.02 | ▼-0.04% |
| 26-01-23 | 56.62 | ▼-0.53 | ▼-0.93% |
| 26-01-22 | 57.15 | ▲1.26 | ▲2.25% |
| 26-01-21 | 55.89 | ▲0.81 | ▲1.47% |
| 26-01-20 | 55.08 | ▼-1.81 | ▼-3.18% |
| 26-01-16 | 56.89 | ▲0.15 | ▲0.26% |
| 26-01-15 | 56.74 | ▼-0.92 | ▼-1.6% |
| 26-01-14 | 57.66 | ▲1.10 | ▲1.94% |
| 26-01-13 | 56.56 | ▼-0.73 | ▼-1.27% |
| 26-01-12 | 57.29 | ▼-0.37 | ▼-0.64% |
| 26-01-09 | 57.66 | ▼-0.61 | ▼-1.05% |
| 26-01-08 | 58.27 | ▼-0.24 | ▼-0.41% |
| 26-01-07 | 58.51 | ▼-1.30 | ▼-2.17% |
| 26-01-06 | 59.81 | ▲0.52 | ▲0.88% |
| 26-01-05 | 59.29 | ▲1.15 | ▲1.98% |
| 26-01-02 | 58.14 | ▼-0.24 | ▼-0.41% |
| 25-12-31 | 58.38 | ▼-0.72 | ▼-1.22% |
| 25-12-30 | 59.10 | ▼-0.39 | ▼-0.66% |
| 25-12-29 | 59.49 | ▼-0.48 | ▼-0.8% |
| 25-12-26 | 59.97 | ▼-0.07 | ▼-0.12% |
| 25-12-25 | 60.04 | -0.00 | -0% |
| 25-12-24 | 60.04 | ▲0.63 | ▲1.06% |
| 25-12-23 | 59.41 | ▼-0.45 | ▼-0.75% |
| 25-12-22 | 59.86 | ▲0.05 | ▲0.08% |
| 25-12-19 | 59.81 | ▲0.37 | ▲0.62% |
| 25-12-18 | 59.44 | ▼-0.74 | ▼-1.23% |
| 25-12-17 | 60.18 | ▼-1.15 | ▼-1.88% |
| 25-12-16 | 61.33 | ▲0.59 | ▲0.97% |
| 25-12-15 | 60.74 | ▼-0.92 | ▼-1.49% |
| 25-12-12 | 61.66 | ▼-0.03 | ▼-0.05% |
| 25-12-11 | 61.69 | ▲0.53 | ▲0.87% |
| 25-12-10 | 61.16 | ▲0.38 | ▲0.63% |
| 25-12-09 | 60.78 | ▼-0.34 | ▼-0.56% |
| 25-12-08 | 61.12 | ▼-1.16 | ▼-1.86% |
| 25-12-05 | 62.28 | ▲0.55 | ▲0.89% |
| 25-12-04 | 61.73 | ▲0.49 | ▲0.8% |
| 25-12-03 | 61.24 | ▼-1.66 | ▼-2.64% |
| 25-12-02 | 62.90 | ▲0.32 | ▲0.51% |
| 25-12-01 | 62.58 | ▼-0.11 | ▼-0.18% |
| 25-11-28 | 62.69 | ▲0.86 | ▲1.39% |
| 25-11-26 | 61.83 | ▲0.61 | ▲1% |
| 25-11-25 | 61.22 | ▲0.66 | ▲1.09% |
| 25-11-24 | 60.56 | ▼-0.01 | ▼-0.02% |
| 25-11-21 | 60.57 | ▲2.46 | ▲4.23% |
| 25-11-20 | 58.11 | ▼-2.00 | ▼-3.33% |
| 25-11-19 | 60.11 | ▼-0.59 | ▼-0.97% |
| 25-11-18 | 60.70 | ▼-1.19 | ▼-1.92% |
| 25-11-17 | 61.89 | ▼-0.92 | ▼-1.46% |
| 25-11-14 | 62.81 | ▼-2.52 | ▼-3.86% |
| 25-11-13 | 65.33 | ▼-1.87 | ▼-2.78% |
| 25-11-12 | 67.20 | ▼-0.20 | ▼-0.3% |
| 25-11-11 | 67.40 | ▲1.15 | ▲1.74% |
| 25-11-10 | 66.25 | ▲0.03 | ▲0.05% |
| 25-11-07 | 66.22 | ▼-0.04 | ▼-0.06% |
| 25-11-06 | 66.26 | ▼-1.80 | ▼-2.64% |
| 25-11-05 | 68.06 | ▲1.98 | ▲3% |
| 25-11-04 | 66.08 | ▼-2.26 | ▼-3.31% |
| 25-11-03 | 68.34 | ▼-0.93 | ▼-1.34% |
| 25-10-31 | 69.27 | ▲1.34 | ▲1.97% |
| 25-10-30 | 67.93 | ▼-1.75 | ▼-2.51% |
| 25-10-29 | 69.68 | ▼-3.34 | ▼-4.57% |
| 25-10-28 | 73.02 | ▲2.77 | ▲3.94% |
| 25-10-27 | 70.25 | ▲0.48 | ▲0.69% |
| 25-10-24 | 69.77 | ▲0.11 | ▲0.16% |
| 25-10-23 | 69.66 | ▲1.59 | ▲2.34% |
| 25-10-22 | 68.07 | ▼-1.98 | ▼-2.83% |
| 25-10-21 | 70.05 | ▲0.85 | ▲1.23% |
| 25-10-20 | 69.20 | ▲1.79 | ▲2.66% |
| 25-10-17 | 67.41 | ▲1.36 | ▲2.06% |
| 25-10-16 | 66.05 | ▼-1.93 | ▼-2.84% |
| 25-10-15 | 67.98 | ▼-1.17 | ▼-1.69% |
| 25-10-14 | 69.15 | ▲0.29 | ▲0.42% |
| 25-10-13 | 68.86 | ▼-0.98 | ▼-1.4% |
| 25-10-10 | 69.84 | ▼-5.91 | ▼-7.8% |
| 25-10-09 | 75.75 | ▼-0.38 | ▼-0.5% |
| 25-10-08 | 76.13 | ▲1.52 | ▲2.04% |
| 25-10-07 | 74.61 | ▲3.32 | ▲4.66% |
| 25-10-06 | 71.29 | ▲2.04 | ▲2.95% |
| 25-10-03 | 69.25 | ▲0.32 | ▲0.46% |
| 25-10-02 | 68.93 | ▲2.27 | ▲3.41% |
| 25-10-01 | 66.66 | ▼-0.40 | ▼-0.6% |
| 25-09-30 | 67.06 | ▼-2.62 | ▼-3.76% |
| 25-09-29 | 69.68 | ▲2.38 | ▲3.54% |
| 25-09-26 | 67.30 | ▲0.56 | ▲0.84% |
| 25-09-25 | 66.74 | ▼-1.12 | ▼-1.65% |
| 25-09-24 | 67.86 | ▲0.55 | ▲0.82% |
| 25-09-23 | 67.31 | ▼-0.37 | ▼-0.55% |
| 25-09-22 | 67.68 | ▼-0.54 | ▼-0.79% |
| 25-09-19 | 68.22 | ▼-0.30 | ▼-0.44% |
| 25-09-18 | 68.52 | ▼-0.10 | ▼-0.15% |
| 25-09-17 | 68.62 | ▲1.77 | ▲2.65% |
| 25-09-16 | 66.85 | ▼-0.26 | ▼-0.39% |
| 25-09-15 | 67.11 | ▲0.22 | ▲0.33% |
| 25-09-12 | 66.89 | ▼-0.38 | ▼-0.56% |
| 25-09-11 | 67.27 | ▲1.63 | ▲2.48% |
| 25-09-10 | 65.64 | ▼-2.04 | ▼-3.01% |
| 25-09-09 | 67.68 | ▼-0.72 | ▼-1.05% |
| 25-09-08 | 68.40 | ▲0.14 | ▲0.21% |
| 25-09-05 | 68.26 | ▼-0.20 | ▼-0.29% |
| 25-09-04 | 68.46 | ▼-1.18 | ▼-1.69% |
| 25-09-03 | 69.64 | ▲0.39 | ▲0.56% |
| 25-09-02 | 69.25 | ▼-0.94 | ▼-1.34% |
| 25-08-29 | 70.19 | ▲0.13 | ▲0.19% |
| 25-08-28 | 70.06 | ▲0.41 | ▲0.59% |
| 25-08-27 | 69.65 | ▼-0.53 | ▼-0.76% |
| 25-08-26 | 70.18 | ▲0.70 | ▲1.01% |
| 25-08-25 | 69.48 | ▼-0.42 | ▼-0.6% |
| 25-08-22 | 69.90 | ▲2.35 | ▲3.48% |
| 25-08-21 | 67.55 | ▼-0.53 | ▼-0.78% |
| 25-08-20 | 68.08 | ▼-0.97 | ▼-1.4% |
| 25-08-19 | 69.05 | ▼-0.48 | ▼-0.69% |
| 25-08-18 | 69.53 | ▲0.30 | ▲0.43% |
| 25-08-15 | 69.23 | ▼-0.15 | ▼-0.22% |
| 25-08-14 | 69.38 | ▼-1.25 | ▼-1.77% |
| 25-08-13 | 70.63 | ▲2.66 | ▲3.91% |
| 25-08-12 | 67.97 | ▲0.89 | ▲1.33% |
| 25-08-11 | 67.08 | ▼-0.57 | ▼-0.84% |
| 25-08-08 | 67.65 | ▼-0.57 | ▼-0.84% |
| 25-08-07 | 68.22 | ▼-1.20 | ▼-1.73% |
| 25-08-06 | 69.42 | ▲1.59 | ▲2.34% |
| 25-08-05 | 67.83 | ▼-0.18 | ▼-0.26% |
| 25-08-04 | 68.01 | ▲0.90 | ▲1.34% |
| 25-08-01 | 67.11 | ▼-1.65 | ▼-2.4% |
| 25-07-31 | 68.76 | ▼-0.95 | ▼-1.36% |
| 25-07-30 | 69.71 | ▼-1.65 | ▼-2.31% |
| 25-07-29 | 71.36 | ▼-6.86 | ▼-8.77% |
| 25-07-28 | 78.22 | ▲0.24 | ▲0.31% |
| 25-07-25 | 77.98 | ▲0.05 | ▲0.06% |
| 25-07-24 | 77.93 | ▲1.27 | ▲1.66% |
| 25-07-23 | 76.66 | ▲0.66 | ▲0.87% |
| 25-07-22 | 76.00 | ▲1.18 | ▲1.58% |
| 25-07-21 | 74.82 | ▲0.65 | ▲0.88% |
| 25-07-18 | 74.17 | ▲0.31 | ▲0.42% |
| 25-07-17 | 73.86 | ▲0.89 | ▲1.22% |
| 25-07-16 | 72.97 | ▲0.01 | ▲0.01% |
| 25-07-15 | 72.96 | ▼-0.93 | ▼-1.26% |
| 25-07-14 | 73.89 | ▲2.53 | ▲3.55% |
| 25-07-11 | 71.36 | ▼-4.34 | ▼-5.73% |
| 25-07-10 | 75.70 | ▲0.87 | ▲1.16% |
| 25-07-09 | 74.83 | ▼-0.20 | ▼-0.27% |
| 25-07-08 | 75.03 | ▼-1.15 | ▼-1.51% |
| 25-07-07 | 76.18 | ▼-0.41 | ▼-0.54% |
| 25-07-03 | 76.59 | ▲0.28 | ▲0.37% |
| 25-07-02 | 76.31 | ▲1.02 | ▲1.35% |
| 25-07-01 | 75.29 | ▲0.97 | ▲1.31% |
| 25-06-30 | 74.32 | ▲0.68 | ▲0.92% |
| 25-06-27 | 73.64 | ▲0.47 | ▲0.64% |
| 25-06-26 | 73.17 | ▲0.10 | ▲0.14% |
| 25-06-25 | 73.07 | ▼-0.51 | ▼-0.69% |
| 25-06-24 | 73.58 | ▲1.57 | ▲2.18% |
| 25-06-23 | 72.01 | ▲1.96 | ▲2.8% |
| 25-06-20 | 70.05 | ▲1.48 | ▲2.16% |
| 25-06-18 | 68.57 | ▼-2.10 | ▼-2.97% |
| 25-06-17 | 70.67 | ▼-1.59 | ▼-2.2% |
| 25-06-16 | 72.26 | ▲1.43 | ▲2.02% |
| 25-06-13 | 70.83 | ▼-3.98 | ▼-5.32% |
| 25-06-12 | 74.81 | ▲0.20 | ▲0.27% |
| 25-06-11 | 74.61 | ▼-0.15 | ▼-0.2% |
| 25-06-10 | 74.76 | ▲1.21 | ▲1.65% |
| 25-06-09 | 73.55 | ▲0.12 | ▲0.16% |
| 25-06-06 | 73.43 | ▲0.96 | ▲1.32% |
| 25-06-05 | 72.47 | ▼-0.33 | ▼-0.45% |
| 25-06-04 | 72.80 | ▲1.47 | ▲2.06% |
| 25-06-03 | 71.33 | ▲0.40 | ▲0.56% |
| 25-06-02 | 70.93 | ▲0.65 | ▲0.92% |
| 25-05-30 | 70.28 | ▼-0.65 | ▼-0.92% |
| 25-05-29 | 70.93 | ▼-0.51 | ▼-0.71% |
| 25-05-28 | 71.44 | ▼-0.04 | ▼-0.06% |
| 25-05-27 | 71.48 | ▲1.63 | ▲2.33% |
| 25-05-23 | 69.85 | ▼-1.60 | ▼-2.24% |
| 25-05-22 | 71.45 | ▼-0.20 | ▼-0.28% |
| 25-05-21 | 71.65 | ▼-0.96 | ▼-1.32% |
| 25-05-20 | 72.61 | ▲0.29 | ▲0.4% |
| 25-05-19 | 72.32 | ▲0.14 | ▲0.19% |
| 25-05-16 | 72.18 | ▲0.61 | ▲0.85% |
| 25-05-15 | 71.57 | ▼-1.11 | ▼-1.53% |
| 25-05-14 | 72.68 | ▲0.39 | ▲0.54% |
| 25-05-13 | 72.29 | ▼-0.02 | ▼-0.03% |
| 25-05-12 | 72.31 | ▲2.05 | ▲2.92% |
| 25-05-09 | 70.26 | ▼-0.22 | ▼-0.31% |
| 25-05-08 | 70.48 | ▲1.79 | ▲2.61% |
| 25-05-07 | 68.69 | ▲0.64 | ▲0.94% |
| 25-05-06 | 68.05 | ▼-0.49 | ▼-0.71% |
| 25-05-05 | 68.54 | ▲1.30 | ▲1.93% |
| 25-05-02 | 67.24 | ▲1.83 | ▲2.8% |
| 25-05-01 | 65.41 | ▼-0.43 | ▼-0.65% |
| 25-04-30 | 65.84 | ▼-0.48 | ▼-0.72% |
| 25-04-29 | 66.32 | ▲1.39 | ▲2.14% |
| 25-04-28 | 64.93 | ▼-0.41 | ▼-0.63% |
| 25-04-25 | 65.34 | ▲0.57 | ▲0.88% |
| 25-04-24 | 64.77 | ▲2.31 | ▲3.7% |
| 25-04-23 | 62.46 | ▲1.04 | ▲1.69% |
| 25-04-22 | 61.42 | ▲1.14 | ▲1.89% |
| 25-04-21 | 60.29 | ▼-0.99 | ▼-1.62% |
| 25-04-18 | 61.27 | ▲0.27 | ▲0.44% |
| 25-04-17 | 61.00 | ▲0.76 | ▲1.26% |
| 25-04-16 | 60.24 | ▼-1.76 | ▼-2.84% |
| 25-04-15 | 62.00 | ▼-0.27 | ▼-0.43% |