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 | ₩58,487 | ₩58,567 | ₩57,400 | ₩57,427 | -1.81% | 2.7만 |
| 2026.10.08 | ₩57,481 | ₩58,581 | ₩57,357 | ₩58,473 | +1.73% | 2.5만 |
| 2026.10.07 | ₩57,856 | ₩58,339 | ₩57,146 | ₩57,548 | -0.53% | 1.5만 |
| 2026.10.06 | ₩58,433 | ₩59,580 | ₩58,098 | ₩58,098 | -0.57% | 2.4만 |
| 2026.10.05 | ₩58,835 | ₩59,077 | ₩58,205 | ₩58,259 | -0.98% | 2.7만 |
| 2026.10.02 | ₩58,514 | ₩59,674 | ₩58,084 | ₩58,634 | +0.21% | 3.2만 |
| 2026.10.01 | ₩57,682 | ₩59,010 | ₩56,676 | ₩57,883 | +0.35% | 5.7만 |
| 2026.09.30 | ₩58,487 | ₩58,554 | ₩56,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,561 |
| -1.58% |
| 3.1만 |
| 2026.09.29 | ₩58,500 | ₩58,648 | ₩57,266 | ₩58,379 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,326 | ₩58,587 | ₩57,803 | ₩58,299 | -0.05% | 4.2만 |
|---|
| 2026.09.25 | ₩58,071 | ₩58,567 | ₩57,669 | ₩58,218 | +0.25% | 2.3만 |
|---|
| 2026.09.24 | ₩57,266 | ₩58,272 | ₩57,266 | ₩57,923 | +1.15% | 3.7만 |
|---|
| 2026.09.23 | ₩58,406 | ₩58,594 | ₩57,038 | ₩57,078 | -2.27% | 3.7만 |
|---|
| 2026.09.22 | ₩58,192 | ₩58,849 | ₩58,138 | ₩58,500 | +0.53% | 2.1만 |
|---|
| 2026.09.21 | ₩58,353 | ₩58,581 | ₩57,876 | ₩57,910 | -0.76% | 1.8만 |
|---|
| 2026.09.18 | ₩57,534 | ₩58,822 | ₩57,266 | ₩58,366 | +1.45% | 7.1만 |
|---|
| 2026.09.17 | ₩58,151 | ₩58,708 | ₩56,676 | ₩58,071 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩58,983 | ₩59,070 | ₩57,655 | ₩57,722 | -2.14% | 3.1만 |
|---|
| 2026.09.15 | ₩58,473 | ₩58,976 | ₩57,796 | ₩58,849 | +0.64% | 4.2만 |
|---|
| 2026.09.14 | ₩58,259 | ₩59,030 | ₩58,118 | ₩58,473 | +0.37% | 2.7만 |
|---|
| 2026.09.11 | ₩58,688 | ₩59,144 | ₩57,749 | ₩58,138 | -0.94% | 2.1만 |
|---|
| 2026.09.10 | ₩58,205 | ₩58,594 | ₩57,803 | ₩58,460 | +0.44% | 2.4만 |
|---|
| 2026.09.09 | ₩57,494 | ₩58,594 | ₩57,374 | ₩58,406 | +1.59% | 2.6만 |
|---|
| 2026.09.08 | ₩58,353 | ₩58,500 | ₩57,481 | ₩57,494 | -1.47% | 2.1만 |
|---|
| 2026.09.04 | ₩58,165 | ₩59,016 | ₩58,138 | ₩58,379 | +0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩57,923 | ₩58,929 | ₩57,602 | ₩58,205 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩57,669 | ₩58,178 | ₩57,333 | ₩57,642 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩56,609 | ₩57,119 | ₩56,247 | ₩56,676 | +0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩56,985 | ₩57,347 | ₩56,220 | ₩56,623 | -0.64% | 2만 |
|---|
| 2026.08.28 | ₩56,877 | ₩58,311 | ₩56,596 | ₩56,663 | -0.38% | 1.9만 |
|---|
| 2026.08.27 | ₩56,757 | ₩57,172 | ₩56,220 | ₩56,623 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩57,239 | ₩57,239 | ₩56,341 | ₩56,716 | -0.91% | 1.4만 |
|---|
| 2026.08.25 | ₩56,904 | ₩57,293 | ₩56,596 | ₩56,770 | -0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩57,320 | ₩58,607 | ₩56,549 | ₩56,864 | -0.80% | 2.5만 |
|---|
| 2026.08.21 | ₩57,132 | ₩57,454 | ₩56,488 | ₩56,998 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩56,569 | ₩57,139 | ₩56,046 | ₩56,931 | +0.64% | 1.9만 |
|---|
| 2026.08.19 | ₩58,299 | ₩58,299 | ₩56,099 | ₩56,435 | -3.20% | 2.8만 |
|---|
| 2026.08.18 | ₩57,414 | ₩58,138 | ₩56,247 | ₩57,883 | +0.82% | 3.1만 |
|---|
| 2026.08.17 | ₩58,259 | ₩58,567 | ₩57,327 | ₩57,347 | -1.57% | 3.3만 |
|---|
| 2026.08.14 | ₩58,500 | ₩58,621 | ₩57,481 | ₩58,299 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩58,607 | ₩58,889 | ₩57,950 | ₩58,232 | -0.64% | 3.3만 |
|---|
| 2026.08.12 | ₩57,266 | ₩57,977 | ₩56,488 | ₩57,977 | +1.24% | 4.2만 |
|---|
| 2026.08.11 | ₩56,636 | ₩57,172 | ₩56,408 | ₩56,998 | +0.64% | 2.4만 |
|---|
| 2026.08.10 | ₩55,737 | ₩56,609 | ₩54,852 | ₩56,596 | +1.54% | 3.4만 |
|---|
| 2026.08.07 | ₩56,824 | ₩56,951 | ₩55,536 | ₩56,488 | -0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩56,569 | ₩56,649 | ₩55,928 | ₩56,649 | +0.14% | 2.7만 |
|---|
| 2026.08.05 | ₩56,529 | ₩56,582 | ₩54,895 | ₩56,488 | -0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩56,971 | ₩57,347 | ₩55,939 | ₩56,656 | -0.55% | 4만 |
|---|
| 2026.08.03 | ₩56,623 | ₩57,548 | ₩55,694 | ₩56,864 | +0.43% | 4.5만 |
|---|
| 2026.07.31 | ₩56,971 | ₩57,132 | ₩54,892 | ₩55,308 | -2.92% | 4.9만 |
|---|
| 2026.07.30 | ₩57,320 | ₩57,320 | ₩54,890 | ₩55,214 | -3.67% | 2.4만 |
|---|
| 2026.07.29 | ₩55,871 | ₩56,730 | ₩55,529 | ₩55,711 | -0.29% | 1.6만 |
|---|
| 2026.07.28 | ₩55,268 | ₩58,916 | ₩55,241 | ₩56,126 | +1.55% | 3.4만 |
|---|
| 2026.07.27 | ₩56,260 | ₩56,274 | ₩54,544 | ₩54,557 | -3.03% | 2.1만 |
|---|
| 2026.07.24 | ₩51,298 | ₩55,188 | ₩51,298 | ₩54,792 | +6.81% | 2.3만 |
|---|
| 2026.07.23 | ₩50,386 | ₩51,151 | ₩49,622 | ₩50,923 | +1.06% | 1.2만 |
|---|
| 2026.07.22 | ₩51,245 | ₩51,245 | ₩50,091 | ₩50,547 | -1.36% | 1.2만 |
|---|
| 2026.07.21 | ₩51,298 | ₩51,634 | ₩50,802 | ₩51,486 | +0.37% | 1.2만 |
|---|
| 2026.07.20 | ₩51,835 | ₩52,304 | ₩51,043 | ₩51,110 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩52,317 | ₩52,639 | ₩51,499 | ₩51,714 | -1.15% | 1.5만 |
|---|
| 2026.07.16 | ₩52,036 | ₩52,760 | ₩51,955 | ₩52,545 | +0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩51,312 | ₩52,130 | ₩51,098 | ₩51,982 | +1.31% | 8.3천 |
|---|
| 2026.07.14 | ₩51,929 | ₩52,136 | ₩51,137 | ₩51,137 | -1.52% | 7.8천 |
|---|
| 2026.07.13 | ₩50,976 | ₩51,902 | ₩50,976 | ₩51,607 | +1.24% | 8천 |
|---|
| 2026.07.10 | ₩51,298 | ₩52,250 | ₩50,882 | ₩50,963 | -0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩49,836 | ₩51,419 | ₩49,622 | ₩51,137 | +2.61% | 1.1만 |
|---|
| 2026.07.08 | ₩50,829 | ₩50,829 | ₩49,796 | ₩49,796 | -2.03% | 8.3천 |
|---|
| 2026.07.07 | ₩51,499 | ₩51,499 | ₩50,842 | ₩50,842 | -1.28% | 7.4천 |
|---|
| 2026.07.06 | ₩52,572 | ₩52,941 | ₩50,856 | ₩51,070 | -2.86% | 1.2만 |
|---|
| 2026.07.02 | ₩52,197 | ₩52,854 | ₩52,143 | ₩52,277 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩50,963 | ₩52,331 | ₩50,829 | ₩52,210 | +2.45% | 4.3만 |
|---|
| 2026.06.30 | ₩51,298 | ₩51,298 | ₩50,467 | ₩50,896 | -0.78% | 1.1만 |
|---|
| 2026.06.29 | ₩51,070 | ₩51,070 | ₩50,051 | ₩50,789 | -0.55% | 1.3만 |
|---|
| 2026.06.26 | ₩50,433 | ₩50,963 | ₩49,622 | ₩50,829 | +0.78% | 14.1만 |
|---|
| 2026.06.25 | ₩50,695 | ₩50,775 | ₩49,997 | ₩50,172 | -1.03% | 7.8천 |
|---|
| 2026.06.24 | ₩49,662 | ₩50,963 | ₩49,622 | ₩50,628 | +1.94% | 1.4만 |
|---|
| 2026.06.23 | ₩49,810 | ₩50,534 | ₩49,662 | ₩50,172 | +0.73% | 1.3만 |
|---|
| 2026.06.22 | ₩51,432 | ₩51,432 | ₩49,501 | ₩49,541 | -3.68% | 1.1만 |
|---|
| 2026.06.18 | ₩50,266 | ₩51,499 | ₩50,266 | ₩51,432 | +2.32% | 3.1만 |
|---|
| 2026.06.17 | ₩50,306 | ₩50,594 | ₩49,468 | ₩49,649 | -1.31% | 1.1만 |
|---|
| 2026.06.16 | ₩50,628 | ₩50,728 | ₩50,306 | ₩50,333 | -0.58% | 1.3만 |
|---|
| 2026.06.15 | ₩50,426 | ₩50,786 | ₩50,333 | ₩50,453 | +0.05% | 9.8천 |
|---|
| 2026.06.12 | ₩49,689 | ₩50,426 | ₩49,689 | ₩50,319 | +1.27% | 9.7천 |
|---|
| 2026.06.11 | ₩48,978 | ₩49,743 | ₩48,978 | ₩49,528 | +1.12% | 1.1만 |
|---|
| 2026.06.10 | ₩48,281 | ₩49,045 | ₩48,281 | ₩48,951 | +1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩47,610 | ₩48,281 | ₩47,610 | ₩48,039 | +0.90% | 1.4만 |
|---|
| 2026.06.08 | ₩47,235 | ₩47,275 | ₩46,658 | ₩47,154 | -0.17% | 1.8만 |
|---|
| 2026.06.05 | ₩46,953 | ₩47,275 | ₩46,497 | ₩47,235 | +0.60% | 7.1천 |
|---|
| 2026.06.04 | ₩46,403 | ₩46,604 | ₩45,813 | ₩46,443 | +0.09% | 7.6천 |
|---|
| 2026.06.03 | ₩47,288 | ₩47,288 | ₩45,625 | ₩45,773 | -3.20% | 1만 |
|---|
| 2026.06.02 | ₩47,476 | ₩47,489 | ₩47,422 | ₩47,422 | -0.11% | 3.5천 |
|---|
| 2026.06.01 | ₩47,852 | ₩47,972 | ₩47,275 | ₩47,637 | -0.45% | 6.8천 |
|---|
| 2026.05.29 | ₩48,549 | ₩48,616 | ₩48,334 | ₩48,334 | -0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩48,549 | ₩48,616 | ₩48,549 | ₩48,549 | 0.00% | 6천 |
|---|
| 2026.05.27 | ₩48,482 | ₩48,482 | ₩48,180 | ₩48,468 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩47,650 | ₩48,482 | ₩47,624 | ₩48,281 | +1.32% | 7.9천 |
|---|
| 2026.05.22 | ₩46,604 | ₩47,275 | ₩46,604 | ₩47,275 | +1.44% | 1.2만 |
|---|
| 2026.05.21 | ₩46,872 | ₩46,940 | ₩46,229 | ₩46,524 | -0.74% | 1.7만 |
|---|
| 2026.05.20 | ₩46,899 | ₩47,295 | ₩46,390 | ₩46,644 | -0.54% | 1.2만 |
|---|
| 2026.05.19 | ₩45,934 | ₩46,269 | ₩45,800 | ₩46,269 | +0.73% | 2.9천 |
|---|
| 2026.05.18 | ₩45,987 | ₩45,987 | ₩45,934 | ₩45,934 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩46,658 | ₩46,745 | ₩45,612 | ₩45,652 | -2.16% | 5.1천 |
|---|
| 2026.05.14 | ₩47,127 | ₩47,838 | ₩46,403 | ₩46,953 | -0.37% | 5.6천 |
|---|
| 2026.05.13 | ₩45,800 | ₩46,819 | ₩45,800 | ₩46,403 | +1.32% | 9.1천 |
|---|
| 2026.05.12 | ₩47,141 | ₩47,141 | ₩45,786 | ₩46,054 | -2.30% | 3.9천 |
|---|
| 2026.05.11 | ₩47,543 | ₩48,066 | ₩47,141 | ₩47,141 | -0.85% | 4.3천 |
|---|
| 2026.05.08 | ₩47,677 | ₩48,120 | ₩47,261 | ₩47,583 | -0.20% | 5천 |
|---|
| 2026.05.07 | ₩47,074 | ₩47,838 | ₩46,953 | ₩47,677 | +1.28% | 9.2천 |
|---|
| 2026.05.06 | ₩47,275 | ₩47,355 | ₩46,993 | ₩46,993 | -0.60% | 9.6천 |
|---|
| 2026.05.05 | ₩47,852 | ₩47,852 | ₩45,478 | ₩47,275 | -1.21% | 6.1천 |
|---|
| 2026.05.04 | ₩48,670 | ₩48,670 | ₩47,328 | ₩48,187 | -0.99% | 1.1만 |
|---|
| 2026.05.01 | ₩47,878 | ₩48,446 | ₩47,878 | ₩48,428 | +1.15% | 4.3천 |
|---|
| 2026.04.30 | ₩47,744 | ₩48,086 | ₩47,744 | ₩47,972 | +0.48% | 7.1천 |
|---|
| 2026.04.29 | ₩48,147 | ₩48,421 | ₩47,442 | ₩47,758 | -0.81% | 9.6천 |
|---|
| 2026.04.28 | ₩47,852 | ₩48,240 | ₩47,610 | ₩48,240 | +0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩46,738 | ₩47,744 | ₩46,738 | ₩47,315 | +1.23% | 7.8천 |
|---|
| 2026.04.24 | ₩47,208 | ₩47,208 | ₩46,577 | ₩46,926 | -0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩46,805 | ₩47,610 | ₩46,490 | ₩47,248 | +0.95% | 7.1천 |
|---|
| 2026.04.22 | ₩47,355 | ₩48,080 | ₩46,953 | ₩46,953 | -0.85% | 7.1천 |
|---|
| 2026.04.21 | ₩48,113 | ₩48,113 | ₩46,940 | ₩47,248 | -1.80% | 8천 |
|---|
| 2026.04.20 | ₩48,603 | ₩48,603 | ₩46,940 | ₩47,302 | -2.68% | 1.4만 |
|---|
| 2026.04.17 | ₩47,919 | ₩48,898 | ₩47,409 | ₩48,737 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩47,919 | ₩48,080 | ₩46,769 | ₩47,328 | -1.23% | 7.1천 |
|---|
| 2026.04.15 | ₩48,026 | ₩48,080 | ₩47,610 | ₩47,945 | -0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩47,852 | ₩48,053 | ₩47,624 | ₩48,053 | +0.42% | 1.1만 |
|---|
| 2026.04.13 | ₩47,932 | ₩48,267 | ₩47,476 | ₩47,945 | +0.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,872 | ₩48,415 | ₩47,872 | ₩48,267 | +0.83% | 6.7천 |
|---|
| 2026.04.09 | ₩47,610 | ₩48,603 | ₩47,610 | ₩48,482 | +1.83% | 8.7천 |
|---|
| 2026.04.08 | ₩46,685 | ₩48,026 | ₩46,685 | ₩48,026 | +2.87% | 1.5만 |
|---|
| 2026.04.07 | ₩46,148 | ₩46,537 | ₩46,148 | ₩46,403 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩46,685 | ₩47,235 | ₩46,349 | ₩46,470 | -0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩46,591 | ₩46,685 | ₩46,524 | ₩46,685 | +0.20% | 4.4천 |
|---|
| 2026.04.01 | ₩45,411 | ₩46,557 | ₩45,411 | ₩46,376 | +2.13% | 7.3천 |
|---|
| 2026.03.31 | ₩46,524 | ₩46,524 | ₩45,183 | ₩45,290 | -2.65% | 1.3만 |
|---|
| 2026.03.30 | ₩45,062 | ₩45,897 | ₩45,062 | ₩45,853 | +1.76% | 1.7만 |
|---|
| 2026.03.27 | ₩45,773 | ₩45,773 | ₩44,123 | ₩44,566 | -2.64% | 7.6천 |
|---|
| 2026.03.26 | ₩45,987 | ₩46,249 | ₩45,518 | ₩45,746 | -0.52% | 6.6천 |
|---|
| 2026.03.25 | ₩45,880 | ₩46,510 | ₩45,558 | ₩46,041 | +0.35% | 9.1천 |
|---|
| 2026.03.24 | ₩46,430 | ₩46,705 | ₩45,867 | ₩45,867 | -1.21% | 1.3만 |
|---|
| 2026.03.23 | ₩44,888 | ₩46,470 | ₩44,888 | ₩45,840 | +2.12% | 1.4만 |
|---|
| 2026.03.20 | ₩44,579 | ₩44,767 | ₩43,935 | ₩44,512 | -0.15% | 3.7만 |
|---|
| 2026.03.19 | ₩43,707 | ₩44,673 | ₩43,654 | ₩44,418 | +1.63% | 8.1천 |
|---|
| 2026.03.18 | ₩44,794 | ₩44,807 | ₩43,667 | ₩44,190 | -1.35% | 1.2만 |
|---|
| 2026.03.17 | ₩44,968 | ₩45,625 | ₩44,733 | ₩44,794 | -0.39% | 1.6만 |
|---|
| 2026.03.16 | ₩45,116 | ₩45,277 | ₩44,941 | ₩44,941 | -0.39% | 5.5천 |
|---|
| 2026.03.13 | ₩44,807 | ₩44,995 | ₩44,552 | ₩44,941 | +0.30% | 7.9천 |
|---|
| 2026.03.12 | ₩44,458 | ₩44,713 | ₩44,163 | ₩44,552 | +0.21% | 9.6천 |
|---|
| 2026.03.11 | ₩44,780 | ₩45,545 | ₩44,257 | ₩44,593 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩44,686 | ₩45,156 | ₩44,686 | ₩44,780 | +0.21% | 8.4천 |
|---|
| 2026.03.09 | ₩44,257 | ₩45,416 | ₩43,674 | ₩45,142 | +2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩44,928 | ₩45,344 | ₩44,593 | ₩45,223 | +0.66% | 1.6만 |
|---|
| 2026.03.05 | ₩45,411 | ₩45,565 | ₩45,089 | ₩45,531 | +0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩45,840 | ₩46,537 | ₩45,679 | ₩45,873 | +0.07% | 2만 |
|---|
| 2026.03.03 | ₩45,277 | ₩45,936 | ₩44,754 | ₩45,598 | +0.71% | 1.3만 |
|---|
| 2026.03.02 | ₩46,215 | ₩46,363 | ₩45,652 | ₩45,652 | -1.22% | 4.8천 |
|---|
| 2026.02.27 | ₩46,167 | ₩46,691 | ₩45,558 | ₩45,558 | -1.32% | 1.8만 |
|---|
| 2026.02.26 | ₩46,980 | ₩47,463 | ₩46,470 | ₩46,765 | -0.46% | 9.6천 |
|---|
| 2026.02.25 | ₩45,813 | ₩47,020 | ₩45,766 | ₩46,524 | +1.55% | 1.1만 |
|---|
| 2026.02.24 | ₩47,865 | ₩47,865 | ₩45,397 | ₩45,800 | -4.31% | 1.2만 |
|---|
| 2026.02.23 | ₩46,752 | ₩47,778 | ₩43,801 | ₩45,478 | -2.73% | 2.2만 |
|---|
| 2026.02.20 | ₩47,141 | ₩47,597 | ₩46,832 | ₩46,832 | -0.65% | 6천 |
|---|
| 2026.02.19 | ₩47,838 | ₩47,838 | ₩46,966 | ₩47,033 | -1.68% | 8.6천 |
|---|
| 2026.02.18 | ₩48,281 | ₩48,305 | ₩47,516 | ₩48,012 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩47,905 | ₩48,877 | ₩47,825 | ₩48,415 | +1.06% | 1.7만 |
|---|
| 2026.02.13 | ₩47,811 | ₩48,240 | ₩47,476 | ₩47,919 | +0.22% | 9.2천 |
|---|
| 2026.02.12 | ₩47,811 | ₩48,281 | ₩46,486 | ₩47,261 | -1.15% | 9.4천 |
|---|
| 2026.02.11 | ₩48,790 | ₩48,790 | ₩47,771 | ₩47,798 | -2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩48,656 | ₩49,219 | ₩48,173 | ₩48,294 | -0.74% | 1.8만 |
|---|
| 2026.02.09 | ₩48,710 | ₩49,635 | ₩48,246 | ₩48,428 | -0.58% | 2.8만 |
|---|
| 2026.02.06 | ₩49,143 | ₩49,434 | ₩48,696 | ₩48,844 | -0.61% | 1.2만 |
|---|
| 2026.02.05 | ₩49,622 | ₩49,930 | ₩48,375 | ₩48,455 | -2.35% | 4.6만 |
|---|
| 2026.02.04 | ₩50,346 | ₩50,547 | ₩49,219 | ₩49,488 | -1.70% | 1.9만 |
|---|
| 2026.02.03 | ₩50,601 | ₩50,950 | ₩49,622 | ₩50,748 | +0.29% | 6.1만 |
|---|
| 2026.02.02 | ₩48,495 | ₩50,896 | ₩47,684 | ₩50,292 | +3.71% | 4.8만 |
|---|
| 2026.01.30 | ₩49,059 | ₩49,059 | ₩47,664 | ₩48,589 | -0.96% | 1.7만 |
|---|
| 2026.01.29 | ₩49,099 | ₩49,494 | ₩47,758 | ₩49,461 | +0.74% | 8.2천 |
|---|
| 2026.01.28 | ₩50,950 | ₩50,950 | ₩48,308 | ₩48,643 | -4.53% | 1.2만 |
|---|
| 2026.01.27 | ₩48,656 | ₩50,004 | ₩48,656 | ₩49,957 | +2.67% | 1.1만 |
|---|
| 2026.01.26 | ₩49,018 | ₩50,012 | ₩48,683 | ₩48,683 | -0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩50,292 | ₩50,292 | ₩48,509 | ₩49,729 | -1.12% | 3만 |
|---|
| 2026.01.22 | ₩49,488 | ₩49,991 | ₩48,991 | ₩49,743 | +0.51% | 1.3만 |
|---|
| 2026.01.21 | ₩49,085 | ₩50,292 | ₩49,032 | ₩49,555 | +0.96% | 2.5만 |
|---|
| 2026.01.20 | ₩48,616 | ₩49,488 | ₩47,999 | ₩48,656 | +0.08% | 1.8만 |
|---|
| 2026.01.16 | ₩48,804 | ₩49,112 | ₩48,804 | ₩48,951 | +0.30% | 7천 |
|---|
| 2026.01.15 | ₩47,610 | ₩49,421 | ₩47,603 | ₩49,166 | +3.27% | 1.4만 |
|---|
| 2026.01.14 | ₩47,610 | ₩47,952 | ₩47,342 | ₩47,610 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩47,275 | ₩47,610 | ₩47,275 | ₩47,449 | +0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩47,154 | ₩48,281 | ₩47,154 | ₩48,026 | +1.85% | 1.6만 |
|---|
| 2026.01.09 | ₩47,503 | ₩48,938 | ₩46,430 | ₩47,369 | -0.28% | 2.6만 |
|---|
| 2026.01.08 | ₩47,650 | ₩47,650 | ₩47,007 | ₩47,463 | -0.39% | 6.8천 |
|---|
| 2026.01.07 | ₩45,625 | ₩46,068 | ₩45,290 | ₩45,733 | +0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩45,464 | ₩46,363 | ₩45,263 | ₩45,652 | +0.41% | 1.2만 |
|---|
| 2026.01.05 | ₩45,196 | ₩46,490 | ₩45,196 | ₩45,531 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩46,886 | ₩46,886 | ₩45,263 | ₩45,277 | -3.43% | 4.3천 |
|---|
| 2025.12.31 | ₩47,610 | ₩47,986 | ₩46,524 | ₩46,524 | -2.28% | 6천 |
|---|
| 2025.12.30 | ₩47,865 | ₩49,219 | ₩47,865 | ₩47,986 | +0.25% | 3.4천 |
|---|
| 2025.12.29 | ₩47,100 | ₩47,516 | ₩47,074 | ₩47,489 | +0.83% | 4.2천 |
|---|
| 2025.12.26 | ₩47,302 | ₩47,644 | ₩47,275 | ₩47,315 | +0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩48,207 | ₩48,308 | ₩47,355 | ₩47,355 | -1.77% | 4.9천 |
|---|
| 2025.12.23 | ₩47,945 | ₩48,281 | ₩47,892 | ₩47,892 | -0.11% | 7.4천 |
|---|
| 2025.12.22 | ₩48,214 | ₩48,281 | ₩47,476 | ₩47,892 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩49,193 | ₩49,193 | ₩47,087 | ₩47,369 | -3.71% | 3.1만 |
|---|
| 2025.12.18 | ₩48,200 | ₩49,555 | ₩48,080 | ₩49,206 | +2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩48,147 | ₩48,281 | ₩47,760 | ₩48,147 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩48,475 | ₩49,179 | ₩47,610 | ₩48,294 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩48,589 | ₩49,059 | ₩48,120 | ₩48,991 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩47,897 | ₩49,179 | ₩47,897 | ₩48,629 | +1.53% | 1.1만 |
|---|
| 2025.12.11 | ₩47,664 | ₩48,486 | ₩47,480 | ₩48,120 | +0.96% | 1.2만 |
|---|
| 2025.12.10 | ₩45,149 | ₩47,570 | ₩44,975 | ₩47,570 | +5.36% | 2.6만 |
|---|
| 2025.12.09 | ₩44,700 | ₩45,122 | ₩44,593 | ₩44,794 | +0.21% | 9.6천 |
|---|
| 2025.12.08 | ₩44,673 | ₩44,988 | ₩44,673 | ₩44,686 | +0.03% | 5.8천 |
|---|
| 2025.12.05 | ₩46,095 | ₩46,242 | ₩44,700 | ₩44,700 | -3.03% | 6.7천 |
|---|
| 2025.12.04 | ₩45,737 | ₩45,934 | ₩45,384 | ₩45,384 | -0.77% | 4.8천 |
|---|
| 2025.12.03 | ₩44,941 | ₩45,619 | ₩44,847 | ₩45,545 | +1.34% | 9.1천 |
|---|
| 2025.12.02 | ₩45,665 | ₩46,011 | ₩44,807 | ₩44,807 | -1.88% | 5.7천 |
|---|
| 2025.12.01 | ₩46,148 | ₩46,148 | ₩45,263 | ₩45,263 | -1.92% | 1.2만 |
|---|
| 2025.11.28 | ₩46,940 | ₩46,940 | ₩46,121 | ₩46,121 | -1.74% | 3.2천 |
|---|
| 2025.11.26 | ₩45,598 | ₩46,940 | ₩45,263 | ₩46,282 | +1.50% | 1.8만 |
|---|
| 2025.11.25 | ₩44,955 | ₩45,598 | ₩44,955 | ₩45,236 | +0.63% | 6.7천 |
|---|
| 2025.11.24 | ₩44,526 | ₩44,526 | ₩44,365 | ₩44,365 | -0.36% | 3.2천 |
|---|
| 2025.11.21 | ₩43,748 | ₩45,531 | ₩43,748 | ₩44,767 | +2.33% | 1.2만 |
|---|
| 2025.11.20 | ₩43,318 | ₩43,734 | ₩43,305 | ₩43,734 | +0.96% | 7.6천 |
|---|
| 2025.11.19 | ₩43,251 | ₩43,741 | ₩43,184 | ₩43,251 | 0.00% | 7.6천 |
|---|
| 2025.11.18 | ₩43,614 | ₩43,614 | ₩42,527 | ₩43,211 | -0.92% | 9.2천 |
|---|
| 2025.11.17 | ₩44,914 | ₩44,914 | ₩43,144 | ₩43,292 | -3.61% | 8천 |
|---|
| 2025.11.14 | ₩44,888 | ₩44,888 | ₩44,492 | ₩44,834 | -0.12% | 5.3천 |
|---|
| 2025.11.13 | ₩43,922 | ₩44,928 | ₩43,922 | ₩44,888 | +2.20% | 6.8천 |
|---|
| 2025.11.12 | ₩44,794 | ₩44,794 | ₩43,694 | ₩44,163 | -1.41% | 2만 |
|---|
| 2025.11.11 | ₩45,183 | ₩45,183 | ₩44,794 | ₩44,874 | -0.68% | 3.8천 |
|---|
| 2025.11.10 | ₩44,526 | ₩44,995 | ₩43,258 | ₩44,928 | +0.90% | 6.4천 |
|---|
| 2025.11.07 | ₩43,922 | ₩44,700 | ₩43,922 | ₩44,526 | +1.37% | 7.7천 |
|---|
| 2025.11.06 | ₩44,257 | ₩45,156 | ₩44,251 | ₩44,660 | +0.91% | 8.9천 |
|---|
| 2025.11.05 | ₩43,985 | ₩44,257 | ₩43,251 | ₩44,217 | +0.53% | 9천 |
|---|
| 2025.11.04 | ₩43,251 | ₩43,278 | ₩42,769 | ₩43,091 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩41,830 | ₩43,318 | ₩41,830 | ₩43,184 | +3.24% | 8.9천 |
|---|
| 2025.10.31 | ₩41,655 | ₩41,810 | ₩41,468 | ₩41,682 | +0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩41,602 | ₩42,648 | ₩41,253 | ₩41,790 | +0.45% | 2.5만 |
|---|
| 2025.10.29 | ₩40,744 | ₩41,977 | ₩40,744 | ₩41,025 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩40,556 | ₩40,985 | ₩40,556 | ₩40,918 | +0.89% | 3.9천 |
|---|
| 2025.10.27 | ₩41,253 | ₩41,319 | ₩40,676 | ₩40,851 | -0.98% | 1.4만 |
|---|
| 2025.10.24 | ₩41,106 | ₩41,414 | ₩41,079 | ₩41,334 | +0.55% | 5.6천 |
|---|
| 2025.10.23 | ₩41,039 | ₩41,112 | ₩41,039 | ₩41,065 | +0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩41,481 | ₩41,790 | ₩40,958 | ₩41,280 | -0.48% | 1.8만 |
|---|
| 2025.10.21 | ₩40,650 | ₩41,461 | ₩40,650 | ₩41,240 | +1.45% | 1.5만 |
|---|
| 2025.10.20 | ₩40,770 | ₩41,320 | ₩40,288 | ₩40,864 | +0.23% | 1.8만 |
|---|
| 2025.10.17 | ₩40,261 | ₩40,878 | ₩39,912 | ₩40,140 | -0.30% | 1만 |
|---|
| 2025.10.16 | ₩41,727 | ₩41,727 | ₩39,825 | ₩39,899 | -4.38% | 1.2만 |
|---|
| 2025.10.15 | ₩41,018 | ₩41,535 | ₩40,831 | ₩41,401 | +0.93% | 4.9천 |
|---|
| 2025.10.14 | ₩40,234 | ₩41,575 | ₩40,234 | ₩41,454 | +3.03% | 1.6만 |
|---|
| 2025.10.13 | ₩40,985 | ₩40,985 | ₩40,261 | ₩40,797 | -0.46% | 5.6천 |
|---|
| 2025.10.10 | ₩41,575 | ₩41,575 | ₩40,180 | ₩40,596 | -2.35% | 2.3만 |
|---|