시장 데이터를 불러오는 중
전체 종목
Princeton Bancorp, Inc. - Common Stock 과거 주가
Princeton Bancorp, Inc. - Common Stock · BPRN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Princeton Bancorp, Inc. - Common Stock · BPRN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,507 | ₩58,587 | ₩57,420 | ₩57,447 | -1.81% | 2.7만 |
| 2026.10.08 | ₩57,501 | ₩58,601 | ₩57,377 | ₩58,493 | +1.73% | 2.5만 |
| 2026.10.07 | ₩57,876 | ₩58,359 | ₩57,165 | ₩57,568 | -0.53% | 1.5만 |
| 2026.10.06 | ₩58,453 | ₩59,600 | ₩58,118 | ₩58,118 | -0.57% | 2.4만 |
| 2026.10.05 | ₩58,856 | ₩59,097 | ₩58,225 | ₩58,279 | -0.98% | 2.7만 |
| 2026.10.02 | ₩58,534 | ₩59,694 | ₩58,104 | ₩58,654 | +0.21% | 3.2만 |
| 2026.10.01 | ₩57,702 | ₩59,030 | ₩56,696 | ₩57,903 | +0.35% | 5.7만 |
| 2026.09.30 | ₩58,507 | ₩58,574 | ₩56,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,581 |
| -1.58% |
| 3.1만 |
| 2026.09.29 | ₩58,520 | ₩58,668 | ₩57,286 | ₩58,399 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,346 | ₩58,607 | ₩57,823 | ₩58,319 | -0.05% | 4.2만 |
|---|
| 2026.09.25 | ₩58,091 | ₩58,587 | ₩57,688 | ₩58,238 | +0.25% | 2.3만 |
|---|
| 2026.09.24 | ₩57,286 | ₩58,292 | ₩57,286 | ₩57,943 | +1.15% | 3.7만 |
|---|
| 2026.09.23 | ₩58,426 | ₩58,614 | ₩57,058 | ₩57,098 | -2.27% | 3.7만 |
|---|
| 2026.09.22 | ₩58,212 | ₩58,869 | ₩58,158 | ₩58,520 | +0.53% | 2.1만 |
|---|
| 2026.09.21 | ₩58,373 | ₩58,601 | ₩57,896 | ₩57,930 | -0.76% | 1.8만 |
|---|
| 2026.09.18 | ₩57,554 | ₩58,842 | ₩57,286 | ₩58,386 | +1.45% | 7.1만 |
|---|
| 2026.09.17 | ₩58,171 | ₩58,728 | ₩56,696 | ₩58,091 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩59,003 | ₩59,090 | ₩57,675 | ₩57,742 | -2.14% | 3.1만 |
|---|
| 2026.09.15 | ₩58,493 | ₩58,996 | ₩57,816 | ₩58,869 | +0.64% | 4.2만 |
|---|
| 2026.09.14 | ₩58,279 | ₩59,050 | ₩58,138 | ₩58,493 | +0.37% | 2.7만 |
|---|
| 2026.09.11 | ₩58,708 | ₩59,164 | ₩57,769 | ₩58,158 | -0.94% | 2.1만 |
|---|
| 2026.09.10 | ₩58,225 | ₩58,614 | ₩57,823 | ₩58,480 | +0.44% | 2.4만 |
|---|
| 2026.09.09 | ₩57,514 | ₩58,614 | ₩57,393 | ₩58,426 | +1.59% | 2.6만 |
|---|
| 2026.09.08 | ₩58,373 | ₩58,520 | ₩57,501 | ₩57,514 | -1.47% | 2.1만 |
|---|
| 2026.09.04 | ₩58,185 | ₩59,037 | ₩58,158 | ₩58,399 | +0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩57,943 | ₩58,949 | ₩57,621 | ₩58,225 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩57,688 | ₩58,198 | ₩57,353 | ₩57,662 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩56,629 | ₩57,138 | ₩56,266 | ₩56,696 | +0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩57,004 | ₩57,366 | ₩56,239 | ₩56,642 | -0.64% | 2만 |
|---|
| 2026.08.28 | ₩56,897 | ₩58,331 | ₩56,615 | ₩56,682 | -0.38% | 1.9만 |
|---|
| 2026.08.27 | ₩56,776 | ₩57,192 | ₩56,239 | ₩56,642 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩57,259 | ₩57,259 | ₩56,360 | ₩56,736 | -0.91% | 1.4만 |
|---|
| 2026.08.25 | ₩56,924 | ₩57,313 | ₩56,615 | ₩56,790 | -0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩57,340 | ₩58,627 | ₩56,568 | ₩56,883 | -0.80% | 2.5만 |
|---|
| 2026.08.21 | ₩57,152 | ₩57,474 | ₩56,508 | ₩57,018 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩56,588 | ₩57,158 | ₩56,065 | ₩56,950 | +0.64% | 1.9만 |
|---|
| 2026.08.19 | ₩58,319 | ₩58,319 | ₩56,119 | ₩56,454 | -3.20% | 2.8만 |
|---|
| 2026.08.18 | ₩57,433 | ₩58,158 | ₩56,266 | ₩57,903 | +0.82% | 3.1만 |
|---|
| 2026.08.17 | ₩58,279 | ₩58,587 | ₩57,346 | ₩57,366 | -1.57% | 3.3만 |
|---|
| 2026.08.14 | ₩58,520 | ₩58,641 | ₩57,501 | ₩58,319 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩58,627 | ₩58,909 | ₩57,970 | ₩58,252 | -0.64% | 3.3만 |
|---|
| 2026.08.12 | ₩57,286 | ₩57,997 | ₩56,508 | ₩57,997 | +1.24% | 4.2만 |
|---|
| 2026.08.11 | ₩56,655 | ₩57,192 | ₩56,427 | ₩57,018 | +0.64% | 2.4만 |
|---|
| 2026.08.10 | ₩55,756 | ₩56,629 | ₩54,871 | ₩56,615 | +1.54% | 3.4만 |
|---|
| 2026.08.07 | ₩56,843 | ₩56,971 | ₩55,555 | ₩56,508 | -0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩56,588 | ₩56,669 | ₩55,947 | ₩56,669 | +0.14% | 2.7만 |
|---|
| 2026.08.05 | ₩56,548 | ₩56,602 | ₩54,914 | ₩56,508 | -0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩56,991 | ₩57,366 | ₩55,958 | ₩56,675 | -0.55% | 4만 |
|---|
| 2026.08.03 | ₩56,642 | ₩57,568 | ₩55,714 | ₩56,883 | +0.43% | 4.5만 |
|---|
| 2026.07.31 | ₩56,991 | ₩57,152 | ₩54,911 | ₩55,327 | -2.92% | 4.9만 |
|---|
| 2026.07.30 | ₩57,340 | ₩57,340 | ₩54,909 | ₩55,233 | -3.67% | 2.4만 |
|---|
| 2026.07.29 | ₩55,891 | ₩56,749 | ₩55,549 | ₩55,730 | -0.29% | 1.6만 |
|---|
| 2026.07.28 | ₩55,287 | ₩58,936 | ₩55,260 | ₩56,146 | +1.55% | 3.4만 |
|---|
| 2026.07.27 | ₩56,280 | ₩56,293 | ₩54,562 | ₩54,576 | -3.03% | 2.1만 |
|---|
| 2026.07.24 | ₩51,316 | ₩55,206 | ₩51,316 | ₩54,811 | +6.81% | 2.3만 |
|---|
| 2026.07.23 | ₩50,404 | ₩51,168 | ₩49,639 | ₩50,940 | +1.06% | 1.2만 |
|---|
| 2026.07.22 | ₩51,262 | ₩51,262 | ₩50,108 | ₩50,565 | -1.36% | 1.2만 |
|---|
| 2026.07.21 | ₩51,316 | ₩51,651 | ₩50,819 | ₩51,504 | +0.37% | 1.2만 |
|---|
| 2026.07.20 | ₩51,852 | ₩52,322 | ₩51,061 | ₩51,128 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩52,335 | ₩52,657 | ₩51,517 | ₩51,732 | -1.15% | 1.5만 |
|---|
| 2026.07.16 | ₩52,054 | ₩52,778 | ₩51,973 | ₩52,563 | +0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩51,329 | ₩52,148 | ₩51,116 | ₩52,000 | +1.31% | 8.3천 |
|---|
| 2026.07.14 | ₩51,946 | ₩52,154 | ₩51,155 | ₩51,155 | -1.52% | 7.8천 |
|---|
| 2026.07.13 | ₩50,994 | ₩51,920 | ₩50,994 | ₩51,624 | +1.24% | 8천 |
|---|
| 2026.07.10 | ₩51,316 | ₩52,268 | ₩50,900 | ₩50,980 | -0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩49,853 | ₩51,437 | ₩49,639 | ₩51,155 | +2.61% | 1.1만 |
|---|
| 2026.07.08 | ₩50,846 | ₩50,846 | ₩49,813 | ₩49,813 | -2.03% | 8.3천 |
|---|
| 2026.07.07 | ₩51,517 | ₩51,517 | ₩50,860 | ₩50,860 | -1.28% | 7.4천 |
|---|
| 2026.07.06 | ₩52,590 | ₩52,959 | ₩50,873 | ₩51,088 | -2.86% | 1.2만 |
|---|
| 2026.07.02 | ₩52,215 | ₩52,872 | ₩52,161 | ₩52,295 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩50,980 | ₩52,349 | ₩50,846 | ₩52,228 | +2.45% | 4.3만 |
|---|
| 2026.06.30 | ₩51,316 | ₩51,316 | ₩50,484 | ₩50,913 | -0.78% | 1.1만 |
|---|
| 2026.06.29 | ₩51,088 | ₩51,088 | ₩50,068 | ₩50,806 | -0.55% | 1.3만 |
|---|
| 2026.06.26 | ₩50,450 | ₩50,980 | ₩49,639 | ₩50,846 | +0.78% | 14.1만 |
|---|
| 2026.06.25 | ₩50,712 | ₩50,793 | ₩50,014 | ₩50,189 | -1.03% | 7.8천 |
|---|
| 2026.06.24 | ₩49,679 | ₩50,980 | ₩49,639 | ₩50,645 | +1.94% | 1.4만 |
|---|
| 2026.06.23 | ₩49,827 | ₩50,551 | ₩49,679 | ₩50,189 | +0.73% | 1.3만 |
|---|
| 2026.06.22 | ₩51,450 | ₩51,450 | ₩49,518 | ₩49,558 | -3.68% | 1.1만 |
|---|
| 2026.06.18 | ₩50,283 | ₩51,517 | ₩50,283 | ₩51,450 | +2.32% | 3.1만 |
|---|
| 2026.06.17 | ₩50,323 | ₩50,611 | ₩49,485 | ₩49,666 | -1.31% | 1.1만 |
|---|
| 2026.06.16 | ₩50,645 | ₩50,746 | ₩50,323 | ₩50,350 | -0.58% | 1.3만 |
|---|
| 2026.06.15 | ₩50,444 | ₩50,803 | ₩50,350 | ₩50,471 | +0.05% | 9.8천 |
|---|
| 2026.06.12 | ₩49,706 | ₩50,444 | ₩49,706 | ₩50,336 | +1.27% | 9.7천 |
|---|
| 2026.06.11 | ₩48,995 | ₩49,760 | ₩48,995 | ₩49,545 | +1.12% | 1.1만 |
|---|
| 2026.06.10 | ₩48,297 | ₩49,062 | ₩48,297 | ₩48,968 | +1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩47,626 | ₩48,297 | ₩47,626 | ₩48,056 | +0.90% | 1.4만 |
|---|
| 2026.06.08 | ₩47,251 | ₩47,291 | ₩46,674 | ₩47,170 | -0.17% | 1.8만 |
|---|
| 2026.06.05 | ₩46,969 | ₩47,291 | ₩46,513 | ₩47,251 | +0.60% | 7.1천 |
|---|
| 2026.06.04 | ₩46,419 | ₩46,620 | ₩45,829 | ₩46,459 | +0.09% | 7.6천 |
|---|
| 2026.06.03 | ₩47,304 | ₩47,304 | ₩45,641 | ₩45,788 | -3.20% | 1만 |
|---|
| 2026.06.02 | ₩47,492 | ₩47,506 | ₩47,439 | ₩47,439 | -0.11% | 3.5천 |
|---|
| 2026.06.01 | ₩47,868 | ₩47,989 | ₩47,291 | ₩47,653 | -0.45% | 6.8천 |
|---|
| 2026.05.29 | ₩48,566 | ₩48,633 | ₩48,351 | ₩48,351 | -0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩48,566 | ₩48,633 | ₩48,566 | ₩48,566 | 0.00% | 6천 |
|---|
| 2026.05.27 | ₩48,498 | ₩48,498 | ₩48,197 | ₩48,485 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩47,667 | ₩48,498 | ₩47,640 | ₩48,297 | +1.32% | 7.9천 |
|---|
| 2026.05.22 | ₩46,620 | ₩47,291 | ₩46,620 | ₩47,291 | +1.44% | 1.2만 |
|---|
| 2026.05.21 | ₩46,889 | ₩46,956 | ₩46,245 | ₩46,540 | -0.74% | 1.7만 |
|---|
| 2026.05.20 | ₩46,915 | ₩47,311 | ₩46,406 | ₩46,660 | -0.54% | 1.2만 |
|---|
| 2026.05.19 | ₩45,949 | ₩46,285 | ₩45,815 | ₩46,285 | +0.73% | 2.9천 |
|---|
| 2026.05.18 | ₩46,003 | ₩46,003 | ₩45,949 | ₩45,949 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩46,674 | ₩46,761 | ₩45,627 | ₩45,668 | -2.16% | 5.1천 |
|---|
| 2026.05.14 | ₩47,143 | ₩47,855 | ₩46,419 | ₩46,969 | -0.37% | 5.6천 |
|---|
| 2026.05.13 | ₩45,815 | ₩46,835 | ₩45,815 | ₩46,419 | +1.32% | 9.1천 |
|---|
| 2026.05.12 | ₩47,157 | ₩47,157 | ₩45,802 | ₩46,070 | -2.30% | 3.9천 |
|---|
| 2026.05.11 | ₩47,559 | ₩48,083 | ₩47,157 | ₩47,157 | -0.85% | 4.3천 |
|---|
| 2026.05.08 | ₩47,694 | ₩48,136 | ₩47,278 | ₩47,600 | -0.20% | 5천 |
|---|
| 2026.05.07 | ₩47,090 | ₩47,855 | ₩46,969 | ₩47,694 | +1.28% | 9.2천 |
|---|
| 2026.05.06 | ₩47,291 | ₩47,372 | ₩47,009 | ₩47,009 | -0.60% | 9.6천 |
|---|
| 2026.05.05 | ₩47,868 | ₩47,868 | ₩45,493 | ₩47,291 | -1.21% | 6.1천 |
|---|
| 2026.05.04 | ₩48,686 | ₩48,686 | ₩47,345 | ₩48,203 | -0.99% | 1.1만 |
|---|
| 2026.05.01 | ₩47,895 | ₩48,462 | ₩47,895 | ₩48,445 | +1.15% | 4.3천 |
|---|
| 2026.04.30 | ₩47,761 | ₩48,103 | ₩47,761 | ₩47,989 | +0.48% | 7.1천 |
|---|
| 2026.04.29 | ₩48,163 | ₩48,438 | ₩47,459 | ₩47,774 | -0.81% | 9.6천 |
|---|
| 2026.04.28 | ₩47,868 | ₩48,257 | ₩47,626 | ₩48,257 | +0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩46,754 | ₩47,761 | ₩46,754 | ₩47,331 | +1.23% | 7.8천 |
|---|
| 2026.04.24 | ₩47,224 | ₩47,224 | ₩46,593 | ₩46,942 | -0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩46,821 | ₩47,626 | ₩46,506 | ₩47,264 | +0.95% | 7.1천 |
|---|
| 2026.04.22 | ₩47,372 | ₩48,096 | ₩46,969 | ₩46,969 | -0.85% | 7.1천 |
|---|
| 2026.04.21 | ₩48,130 | ₩48,130 | ₩46,956 | ₩47,264 | -1.80% | 8천 |
|---|
| 2026.04.20 | ₩48,619 | ₩48,619 | ₩46,956 | ₩47,318 | -2.68% | 1.4만 |
|---|
| 2026.04.17 | ₩47,935 | ₩48,914 | ₩47,425 | ₩48,753 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩47,935 | ₩48,096 | ₩46,785 | ₩47,345 | -1.23% | 7.1천 |
|---|
| 2026.04.15 | ₩48,042 | ₩48,096 | ₩47,626 | ₩47,962 | -0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩47,868 | ₩48,069 | ₩47,640 | ₩48,069 | +0.42% | 1.1만 |
|---|
| 2026.04.13 | ₩47,948 | ₩48,284 | ₩47,492 | ₩47,962 | +0.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,888 | ₩48,431 | ₩47,888 | ₩48,284 | +0.83% | 6.7천 |
|---|
| 2026.04.09 | ₩47,626 | ₩48,619 | ₩47,626 | ₩48,498 | +1.83% | 8.7천 |
|---|
| 2026.04.08 | ₩46,701 | ₩48,042 | ₩46,701 | ₩48,042 | +2.87% | 1.5만 |
|---|
| 2026.04.07 | ₩46,164 | ₩46,553 | ₩46,164 | ₩46,419 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩46,701 | ₩47,251 | ₩46,365 | ₩46,486 | -0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩46,607 | ₩46,701 | ₩46,540 | ₩46,701 | +0.20% | 4.4천 |
|---|
| 2026.04.01 | ₩45,426 | ₩46,573 | ₩45,426 | ₩46,392 | +2.13% | 7.3천 |
|---|
| 2026.03.31 | ₩46,540 | ₩46,540 | ₩45,198 | ₩45,305 | -2.65% | 1.3만 |
|---|
| 2026.03.30 | ₩45,077 | ₩45,913 | ₩45,077 | ₩45,869 | +1.76% | 1.7만 |
|---|
| 2026.03.27 | ₩45,788 | ₩45,788 | ₩44,138 | ₩44,581 | -2.64% | 7.6천 |
|---|
| 2026.03.26 | ₩46,003 | ₩46,265 | ₩45,534 | ₩45,762 | -0.52% | 6.6천 |
|---|
| 2026.03.25 | ₩45,896 | ₩46,526 | ₩45,574 | ₩46,057 | +0.35% | 9.1천 |
|---|
| 2026.03.24 | ₩46,446 | ₩46,721 | ₩45,882 | ₩45,882 | -1.21% | 1.3만 |
|---|
| 2026.03.23 | ₩44,903 | ₩46,486 | ₩44,903 | ₩45,856 | +2.12% | 1.4만 |
|---|
| 2026.03.20 | ₩44,594 | ₩44,782 | ₩43,950 | ₩44,527 | -0.15% | 3.7만 |
|---|
| 2026.03.19 | ₩43,722 | ₩44,688 | ₩43,669 | ₩44,433 | +1.63% | 8.1천 |
|---|
| 2026.03.18 | ₩44,809 | ₩44,823 | ₩43,682 | ₩44,205 | -1.35% | 1.2만 |
|---|
| 2026.03.17 | ₩44,984 | ₩45,641 | ₩44,749 | ₩44,809 | -0.39% | 1.6만 |
|---|
| 2026.03.16 | ₩45,131 | ₩45,292 | ₩44,957 | ₩44,957 | -0.39% | 5.5천 |
|---|
| 2026.03.13 | ₩44,823 | ₩45,010 | ₩44,568 | ₩44,957 | +0.30% | 7.9천 |
|---|
| 2026.03.12 | ₩44,474 | ₩44,729 | ₩44,179 | ₩44,568 | +0.21% | 9.6천 |
|---|
| 2026.03.11 | ₩44,796 | ₩45,560 | ₩44,272 | ₩44,608 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩44,702 | ₩45,171 | ₩44,702 | ₩44,796 | +0.21% | 8.4천 |
|---|
| 2026.03.09 | ₩44,272 | ₩45,432 | ₩43,689 | ₩45,158 | +2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩44,943 | ₩45,359 | ₩44,608 | ₩45,238 | +0.66% | 1.6만 |
|---|
| 2026.03.05 | ₩45,426 | ₩45,581 | ₩45,104 | ₩45,547 | +0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩45,856 | ₩46,553 | ₩45,695 | ₩45,889 | +0.07% | 2만 |
|---|
| 2026.03.03 | ₩45,292 | ₩45,952 | ₩44,769 | ₩45,614 | +0.71% | 1.3만 |
|---|
| 2026.03.02 | ₩46,231 | ₩46,379 | ₩45,668 | ₩45,668 | -1.22% | 4.8천 |
|---|
| 2026.02.27 | ₩46,183 | ₩46,707 | ₩45,574 | ₩45,574 | -1.32% | 1.8만 |
|---|
| 2026.02.26 | ₩46,996 | ₩47,479 | ₩46,486 | ₩46,781 | -0.46% | 9.6천 |
|---|
| 2026.02.25 | ₩45,829 | ₩47,036 | ₩45,782 | ₩46,540 | +1.55% | 1.1만 |
|---|
| 2026.02.24 | ₩47,881 | ₩47,881 | ₩45,413 | ₩45,815 | -4.31% | 1.2만 |
|---|
| 2026.02.23 | ₩46,768 | ₩47,794 | ₩43,816 | ₩45,493 | -2.73% | 2.2만 |
|---|
| 2026.02.20 | ₩47,157 | ₩47,613 | ₩46,848 | ₩46,848 | -0.65% | 6천 |
|---|
| 2026.02.19 | ₩47,855 | ₩47,855 | ₩46,982 | ₩47,050 | -1.68% | 8.6천 |
|---|
| 2026.02.18 | ₩48,297 | ₩48,321 | ₩47,533 | ₩48,029 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩47,922 | ₩48,894 | ₩47,841 | ₩48,431 | +1.06% | 1.7만 |
|---|
| 2026.02.13 | ₩47,828 | ₩48,257 | ₩47,492 | ₩47,935 | +0.22% | 9.2천 |
|---|
| 2026.02.12 | ₩47,828 | ₩48,297 | ₩46,502 | ₩47,278 | -1.15% | 9.4천 |
|---|
| 2026.02.11 | ₩48,807 | ₩48,807 | ₩47,787 | ₩47,814 | -2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩48,673 | ₩49,236 | ₩48,190 | ₩48,311 | -0.74% | 1.8만 |
|---|
| 2026.02.09 | ₩48,727 | ₩49,652 | ₩48,262 | ₩48,445 | -0.58% | 2.8만 |
|---|
| 2026.02.06 | ₩49,160 | ₩49,451 | ₩48,713 | ₩48,861 | -0.61% | 1.2만 |
|---|
| 2026.02.05 | ₩49,639 | ₩49,947 | ₩48,391 | ₩48,472 | -2.35% | 4.6만 |
|---|
| 2026.02.04 | ₩50,363 | ₩50,565 | ₩49,236 | ₩49,505 | -1.70% | 1.9만 |
|---|
| 2026.02.03 | ₩50,618 | ₩50,967 | ₩49,639 | ₩50,766 | +0.29% | 6.1만 |
|---|
| 2026.02.02 | ₩48,512 | ₩50,913 | ₩47,700 | ₩50,310 | +3.71% | 4.8만 |
|---|
| 2026.01.30 | ₩49,075 | ₩49,075 | ₩47,680 | ₩48,606 | -0.96% | 1.7만 |
|---|
| 2026.01.29 | ₩49,116 | ₩49,511 | ₩47,774 | ₩49,478 | +0.74% | 8.2천 |
|---|
| 2026.01.28 | ₩50,967 | ₩50,967 | ₩48,324 | ₩48,659 | -4.53% | 1.2만 |
|---|
| 2026.01.27 | ₩48,673 | ₩50,021 | ₩48,673 | ₩49,974 | +2.67% | 1.1만 |
|---|
| 2026.01.26 | ₩49,035 | ₩50,029 | ₩48,700 | ₩48,700 | -0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩50,310 | ₩50,310 | ₩48,525 | ₩49,746 | -1.12% | 3만 |
|---|
| 2026.01.22 | ₩49,505 | ₩50,008 | ₩49,008 | ₩49,760 | +0.51% | 1.3만 |
|---|
| 2026.01.21 | ₩49,102 | ₩50,310 | ₩49,049 | ₩49,572 | +0.96% | 2.5만 |
|---|
| 2026.01.20 | ₩48,633 | ₩49,505 | ₩48,016 | ₩48,673 | +0.08% | 1.8만 |
|---|
| 2026.01.16 | ₩48,820 | ₩49,129 | ₩48,820 | ₩48,968 | +0.30% | 7천 |
|---|
| 2026.01.15 | ₩47,626 | ₩49,438 | ₩47,620 | ₩49,183 | +3.27% | 1.4만 |
|---|
| 2026.01.14 | ₩47,626 | ₩47,969 | ₩47,358 | ₩47,626 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩47,291 | ₩47,626 | ₩47,291 | ₩47,465 | +0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩47,170 | ₩48,297 | ₩47,170 | ₩48,042 | +1.85% | 1.6만 |
|---|
| 2026.01.09 | ₩47,519 | ₩48,955 | ₩46,446 | ₩47,385 | -0.28% | 2.6만 |
|---|
| 2026.01.08 | ₩47,667 | ₩47,667 | ₩47,023 | ₩47,479 | -0.39% | 6.8천 |
|---|
| 2026.01.07 | ₩45,641 | ₩46,084 | ₩45,305 | ₩45,748 | +0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩45,480 | ₩46,379 | ₩45,279 | ₩45,668 | +0.41% | 1.2만 |
|---|
| 2026.01.05 | ₩45,212 | ₩46,506 | ₩45,212 | ₩45,547 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩46,902 | ₩46,902 | ₩45,279 | ₩45,292 | -3.43% | 4.3천 |
|---|
| 2025.12.31 | ₩47,626 | ₩48,002 | ₩46,540 | ₩46,540 | -2.28% | 6천 |
|---|
| 2025.12.30 | ₩47,881 | ₩49,236 | ₩47,881 | ₩48,002 | +0.25% | 3.4천 |
|---|
| 2025.12.29 | ₩47,117 | ₩47,533 | ₩47,090 | ₩47,506 | +0.83% | 4.2천 |
|---|
| 2025.12.26 | ₩47,318 | ₩47,660 | ₩47,291 | ₩47,331 | +0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩48,223 | ₩48,324 | ₩47,372 | ₩47,372 | -1.77% | 4.9천 |
|---|
| 2025.12.23 | ₩47,962 | ₩48,297 | ₩47,908 | ₩47,908 | -0.11% | 7.4천 |
|---|
| 2025.12.22 | ₩48,230 | ₩48,297 | ₩47,492 | ₩47,908 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩49,210 | ₩49,210 | ₩47,103 | ₩47,385 | -3.71% | 3.1만 |
|---|
| 2025.12.18 | ₩48,217 | ₩49,572 | ₩48,096 | ₩49,223 | +2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩48,163 | ₩48,297 | ₩47,777 | ₩48,163 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩48,492 | ₩49,196 | ₩47,626 | ₩48,311 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩48,606 | ₩49,075 | ₩48,136 | ₩49,008 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩47,914 | ₩49,196 | ₩47,914 | ₩48,646 | +1.53% | 1.1만 |
|---|
| 2025.12.11 | ₩47,680 | ₩48,503 | ₩47,496 | ₩48,136 | +0.96% | 1.2만 |
|---|
| 2025.12.10 | ₩45,165 | ₩47,586 | ₩44,990 | ₩47,586 | +5.36% | 2.6만 |
|---|
| 2025.12.09 | ₩44,715 | ₩45,138 | ₩44,608 | ₩44,809 | +0.21% | 9.6천 |
|---|
| 2025.12.08 | ₩44,688 | ₩45,004 | ₩44,688 | ₩44,702 | +0.03% | 5.8천 |
|---|
| 2025.12.05 | ₩46,110 | ₩46,258 | ₩44,715 | ₩44,715 | -3.03% | 6.7천 |
|---|
| 2025.12.04 | ₩45,752 | ₩45,949 | ₩45,399 | ₩45,399 | -0.77% | 4.8천 |
|---|
| 2025.12.03 | ₩44,957 | ₩45,634 | ₩44,863 | ₩45,560 | +1.34% | 9.1천 |
|---|
| 2025.12.02 | ₩45,681 | ₩46,027 | ₩44,823 | ₩44,823 | -1.88% | 5.7천 |
|---|
| 2025.12.01 | ₩46,164 | ₩46,164 | ₩45,279 | ₩45,279 | -1.92% | 1.2만 |
|---|
| 2025.11.28 | ₩46,956 | ₩46,956 | ₩46,137 | ₩46,137 | -1.74% | 3.2천 |
|---|
| 2025.11.26 | ₩45,614 | ₩46,956 | ₩45,279 | ₩46,298 | +1.50% | 1.8만 |
|---|
| 2025.11.25 | ₩44,970 | ₩45,614 | ₩44,970 | ₩45,252 | +0.63% | 6.7천 |
|---|
| 2025.11.24 | ₩44,541 | ₩44,541 | ₩44,380 | ₩44,380 | -0.36% | 3.2천 |
|---|
| 2025.11.21 | ₩43,763 | ₩45,547 | ₩43,763 | ₩44,782 | +2.33% | 1.2만 |
|---|
| 2025.11.20 | ₩43,333 | ₩43,749 | ₩43,320 | ₩43,749 | +0.96% | 7.6천 |
|---|
| 2025.11.19 | ₩43,266 | ₩43,756 | ₩43,199 | ₩43,266 | 0.00% | 7.6천 |
|---|
| 2025.11.18 | ₩43,629 | ₩43,629 | ₩42,542 | ₩43,226 | -0.92% | 9.2천 |
|---|
| 2025.11.17 | ₩44,930 | ₩44,930 | ₩43,159 | ₩43,307 | -3.61% | 8천 |
|---|
| 2025.11.14 | ₩44,903 | ₩44,903 | ₩44,507 | ₩44,849 | -0.12% | 5.3천 |
|---|
| 2025.11.13 | ₩43,937 | ₩44,943 | ₩43,937 | ₩44,903 | +2.20% | 6.8천 |
|---|
| 2025.11.12 | ₩44,809 | ₩44,809 | ₩43,709 | ₩44,179 | -1.41% | 2만 |
|---|
| 2025.11.11 | ₩45,198 | ₩45,198 | ₩44,809 | ₩44,890 | -0.68% | 3.8천 |
|---|
| 2025.11.10 | ₩44,541 | ₩45,010 | ₩43,273 | ₩44,943 | +0.90% | 6.4천 |
|---|
| 2025.11.07 | ₩43,937 | ₩44,715 | ₩43,937 | ₩44,541 | +1.37% | 7.7천 |
|---|
| 2025.11.06 | ₩44,272 | ₩45,171 | ₩44,266 | ₩44,675 | +0.91% | 8.9천 |
|---|
| 2025.11.05 | ₩44,000 | ₩44,272 | ₩43,266 | ₩44,232 | +0.53% | 9천 |
|---|
| 2025.11.04 | ₩43,266 | ₩43,293 | ₩42,783 | ₩43,105 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩41,844 | ₩43,333 | ₩41,844 | ₩43,199 | +3.24% | 8.9천 |
|---|
| 2025.10.31 | ₩41,670 | ₩41,824 | ₩41,482 | ₩41,697 | +0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩41,616 | ₩42,663 | ₩41,267 | ₩41,804 | +0.45% | 2.5만 |
|---|
| 2025.10.29 | ₩40,758 | ₩41,992 | ₩40,758 | ₩41,039 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩40,570 | ₩40,999 | ₩40,570 | ₩40,932 | +0.89% | 3.9천 |
|---|
| 2025.10.27 | ₩41,267 | ₩41,333 | ₩40,690 | ₩40,865 | -0.98% | 1.4만 |
|---|
| 2025.10.24 | ₩41,120 | ₩41,428 | ₩41,093 | ₩41,348 | +0.55% | 5.6천 |
|---|
| 2025.10.23 | ₩41,053 | ₩41,126 | ₩41,053 | ₩41,079 | +0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩41,495 | ₩41,804 | ₩40,972 | ₩41,294 | -0.48% | 1.8만 |
|---|
| 2025.10.21 | ₩40,664 | ₩41,475 | ₩40,664 | ₩41,254 | +1.45% | 1.5만 |
|---|
| 2025.10.20 | ₩40,784 | ₩41,334 | ₩40,301 | ₩40,878 | +0.23% | 1.8만 |
|---|
| 2025.10.17 | ₩40,275 | ₩40,892 | ₩39,926 | ₩40,154 | -0.30% | 1만 |
|---|
| 2025.10.16 | ₩41,741 | ₩41,741 | ₩39,839 | ₩39,912 | -4.38% | 1.2만 |
|---|
| 2025.10.15 | ₩41,033 | ₩41,549 | ₩40,845 | ₩41,415 | +0.93% | 4.9천 |
|---|
| 2025.10.14 | ₩40,248 | ₩41,589 | ₩40,248 | ₩41,469 | +3.03% | 1.6만 |
|---|
| 2025.10.13 | ₩40,999 | ₩40,999 | ₩40,275 | ₩40,811 | -0.46% | 5.6천 |
|---|
| 2025.10.10 | ₩41,589 | ₩41,589 | ₩40,194 | ₩40,610 | -2.35% | 2.3만 |
|---|