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 | ₩58,484 | ₩58,565 | ₩57,398 | ₩57,425 | -1.81% | 2.7만 |
| 2026.10.08 | ₩57,478 | ₩58,578 | ₩57,355 | ₩58,471 | +1.73% | 2.5만 |
| 2026.10.07 | ₩57,854 | ₩58,337 | ₩57,143 | ₩57,545 | -0.53% | 1.5만 |
| 2026.10.06 | ₩58,430 | ₩59,577 | ₩58,095 | ₩58,095 | -0.57% | 2.4만 |
| 2026.10.05 | ₩58,833 | ₩59,074 | ₩58,202 | ₩58,256 | -0.98% | 2.7만 |
| 2026.10.02 | ₩58,511 | ₩59,671 | ₩58,082 | ₩58,632 | +0.21% | 3.2만 |
| 2026.10.01 | ₩57,679 | ₩59,007 | ₩56,674 | ₩57,881 | +0.35% | 5.7만 |
| 2026.09.30 | ₩58,484 | ₩58,551 | ₩56,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,559 |
| -1.58% |
| 3.1만 |
| 2026.09.29 | ₩58,497 | ₩58,645 | ₩57,264 | ₩58,377 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,323 | ₩58,585 | ₩57,800 | ₩58,296 | -0.05% | 4.2만 |
|---|
| 2026.09.25 | ₩58,068 | ₩58,565 | ₩57,666 | ₩58,216 | +0.25% | 2.3만 |
|---|
| 2026.09.24 | ₩57,264 | ₩58,269 | ₩57,264 | ₩57,921 | +1.15% | 3.7만 |
|---|
| 2026.09.23 | ₩58,404 | ₩58,591 | ₩57,036 | ₩57,076 | -2.27% | 3.7만 |
|---|
| 2026.09.22 | ₩58,189 | ₩58,846 | ₩58,135 | ₩58,497 | +0.53% | 2.1만 |
|---|
| 2026.09.21 | ₩58,350 | ₩58,578 | ₩57,874 | ₩57,907 | -0.76% | 1.8만 |
|---|
| 2026.09.18 | ₩57,532 | ₩58,819 | ₩57,264 | ₩58,363 | +1.45% | 7.1만 |
|---|
| 2026.09.17 | ₩58,149 | ₩58,705 | ₩56,674 | ₩58,068 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩58,980 | ₩59,067 | ₩57,653 | ₩57,720 | -2.14% | 3.1만 |
|---|
| 2026.09.15 | ₩58,471 | ₩58,974 | ₩57,793 | ₩58,846 | +0.64% | 4.2만 |
|---|
| 2026.09.14 | ₩58,256 | ₩59,027 | ₩58,115 | ₩58,471 | +0.37% | 2.7만 |
|---|
| 2026.09.11 | ₩58,685 | ₩59,141 | ₩57,746 | ₩58,135 | -0.94% | 2.1만 |
|---|
| 2026.09.10 | ₩58,202 | ₩58,591 | ₩57,800 | ₩58,457 | +0.44% | 2.4만 |
|---|
| 2026.09.09 | ₩57,492 | ₩58,591 | ₩57,371 | ₩58,404 | +1.59% | 2.6만 |
|---|
| 2026.09.08 | ₩58,350 | ₩58,497 | ₩57,478 | ₩57,492 | -1.47% | 2.1만 |
|---|
| 2026.09.04 | ₩58,162 | ₩59,014 | ₩58,135 | ₩58,377 | +0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩57,921 | ₩58,927 | ₩57,599 | ₩58,202 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩57,666 | ₩58,176 | ₩57,331 | ₩57,639 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩56,607 | ₩57,116 | ₩56,244 | ₩56,674 | +0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩56,982 | ₩57,344 | ₩56,218 | ₩56,620 | -0.64% | 2만 |
|---|
| 2026.08.28 | ₩56,875 | ₩58,308 | ₩56,593 | ₩56,660 | -0.38% | 1.9만 |
|---|
| 2026.08.27 | ₩56,754 | ₩57,170 | ₩56,218 | ₩56,620 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩57,237 | ₩57,237 | ₩56,338 | ₩56,714 | -0.91% | 1.4만 |
|---|
| 2026.08.25 | ₩56,902 | ₩57,291 | ₩56,593 | ₩56,767 | -0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩57,317 | ₩58,605 | ₩56,546 | ₩56,861 | -0.80% | 2.5만 |
|---|
| 2026.08.21 | ₩57,130 | ₩57,451 | ₩56,486 | ₩56,995 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩56,566 | ₩57,136 | ₩56,043 | ₩56,928 | +0.64% | 1.9만 |
|---|
| 2026.08.19 | ₩58,296 | ₩58,296 | ₩56,097 | ₩56,432 | -3.20% | 2.8만 |
|---|
| 2026.08.18 | ₩57,411 | ₩58,135 | ₩56,244 | ₩57,881 | +0.82% | 3.1만 |
|---|
| 2026.08.17 | ₩58,256 | ₩58,565 | ₩57,324 | ₩57,344 | -1.57% | 3.3만 |
|---|
| 2026.08.14 | ₩58,497 | ₩58,618 | ₩57,478 | ₩58,296 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩58,605 | ₩58,886 | ₩57,948 | ₩58,229 | -0.64% | 3.3만 |
|---|
| 2026.08.12 | ₩57,264 | ₩57,974 | ₩56,486 | ₩57,974 | +1.24% | 4.2만 |
|---|
| 2026.08.11 | ₩56,633 | ₩57,170 | ₩56,405 | ₩56,995 | +0.64% | 2.4만 |
|---|
| 2026.08.10 | ₩55,735 | ₩56,607 | ₩54,850 | ₩56,593 | +1.54% | 3.4만 |
|---|
| 2026.08.07 | ₩56,821 | ₩56,949 | ₩55,534 | ₩56,486 | -0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩56,566 | ₩56,647 | ₩55,925 | ₩56,647 | +0.14% | 2.7만 |
|---|
| 2026.08.05 | ₩56,526 | ₩56,580 | ₩54,893 | ₩56,486 | -0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩56,969 | ₩57,344 | ₩55,936 | ₩56,654 | -0.55% | 4만 |
|---|
| 2026.08.03 | ₩56,620 | ₩57,545 | ₩55,692 | ₩56,861 | +0.43% | 4.5만 |
|---|
| 2026.07.31 | ₩56,969 | ₩57,130 | ₩54,890 | ₩55,306 | -2.92% | 4.9만 |
|---|
| 2026.07.30 | ₩57,317 | ₩57,317 | ₩54,887 | ₩55,212 | -3.67% | 2.4만 |
|---|
| 2026.07.29 | ₩55,869 | ₩56,727 | ₩55,527 | ₩55,708 | -0.29% | 1.6만 |
|---|
| 2026.07.28 | ₩55,265 | ₩58,913 | ₩55,239 | ₩56,124 | +1.55% | 3.4만 |
|---|
| 2026.07.27 | ₩56,258 | ₩56,271 | ₩54,541 | ₩54,555 | -3.03% | 2.1만 |
|---|
| 2026.07.24 | ₩51,296 | ₩55,185 | ₩51,296 | ₩54,789 | +6.81% | 2.3만 |
|---|
| 2026.07.23 | ₩50,384 | ₩51,148 | ₩49,620 | ₩50,920 | +1.06% | 1.2만 |
|---|
| 2026.07.22 | ₩51,242 | ₩51,242 | ₩50,089 | ₩50,545 | -1.36% | 1.2만 |
|---|
| 2026.07.21 | ₩51,296 | ₩51,631 | ₩50,800 | ₩51,484 | +0.37% | 1.2만 |
|---|
| 2026.07.20 | ₩51,832 | ₩52,302 | ₩51,041 | ₩51,108 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩52,315 | ₩52,637 | ₩51,497 | ₩51,712 | -1.15% | 1.5만 |
|---|
| 2026.07.16 | ₩52,034 | ₩52,758 | ₩51,953 | ₩52,543 | +0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩51,309 | ₩52,127 | ₩51,096 | ₩51,980 | +1.31% | 8.3천 |
|---|
| 2026.07.14 | ₩51,926 | ₩52,134 | ₩51,135 | ₩51,135 | -1.52% | 7.8천 |
|---|
| 2026.07.13 | ₩50,974 | ₩51,899 | ₩50,974 | ₩51,604 | +1.24% | 8천 |
|---|
| 2026.07.10 | ₩51,296 | ₩52,248 | ₩50,880 | ₩50,961 | -0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩49,834 | ₩51,417 | ₩49,620 | ₩51,135 | +2.61% | 1.1만 |
|---|
| 2026.07.08 | ₩50,827 | ₩50,827 | ₩49,794 | ₩49,794 | -2.03% | 8.3천 |
|---|
| 2026.07.07 | ₩51,497 | ₩51,497 | ₩50,840 | ₩50,840 | -1.28% | 7.4천 |
|---|
| 2026.07.06 | ₩52,570 | ₩52,939 | ₩50,853 | ₩51,068 | -2.86% | 1.2만 |
|---|
| 2026.07.02 | ₩52,194 | ₩52,852 | ₩52,141 | ₩52,275 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩50,961 | ₩52,329 | ₩50,827 | ₩52,208 | +2.45% | 4.3만 |
|---|
| 2026.06.30 | ₩51,296 | ₩51,296 | ₩50,464 | ₩50,894 | -0.78% | 1.1만 |
|---|
| 2026.06.29 | ₩51,068 | ₩51,068 | ₩50,049 | ₩50,786 | -0.55% | 1.3만 |
|---|
| 2026.06.26 | ₩50,431 | ₩50,961 | ₩49,620 | ₩50,827 | +0.78% | 14.1만 |
|---|
| 2026.06.25 | ₩50,692 | ₩50,773 | ₩49,995 | ₩50,169 | -1.03% | 7.8천 |
|---|
| 2026.06.24 | ₩49,660 | ₩50,961 | ₩49,620 | ₩50,625 | +1.94% | 1.4만 |
|---|
| 2026.06.23 | ₩49,807 | ₩50,532 | ₩49,660 | ₩50,169 | +0.73% | 1.3만 |
|---|
| 2026.06.22 | ₩51,430 | ₩51,430 | ₩49,499 | ₩49,539 | -3.68% | 1.1만 |
|---|
| 2026.06.18 | ₩50,263 | ₩51,497 | ₩50,263 | ₩51,430 | +2.32% | 3.1만 |
|---|
| 2026.06.17 | ₩50,304 | ₩50,592 | ₩49,465 | ₩49,646 | -1.31% | 1.1만 |
|---|
| 2026.06.16 | ₩50,625 | ₩50,726 | ₩50,304 | ₩50,330 | -0.58% | 1.3만 |
|---|
| 2026.06.15 | ₩50,424 | ₩50,784 | ₩50,330 | ₩50,451 | +0.05% | 9.8천 |
|---|
| 2026.06.12 | ₩49,687 | ₩50,424 | ₩49,687 | ₩50,317 | +1.27% | 9.7천 |
|---|
| 2026.06.11 | ₩48,976 | ₩49,740 | ₩48,976 | ₩49,526 | +1.12% | 1.1만 |
|---|
| 2026.06.10 | ₩48,279 | ₩49,043 | ₩48,279 | ₩48,949 | +1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩47,608 | ₩48,279 | ₩47,608 | ₩48,037 | +0.90% | 1.4만 |
|---|
| 2026.06.08 | ₩47,232 | ₩47,273 | ₩46,656 | ₩47,152 | -0.17% | 1.8만 |
|---|
| 2026.06.05 | ₩46,951 | ₩47,273 | ₩46,495 | ₩47,232 | +0.60% | 7.1천 |
|---|
| 2026.06.04 | ₩46,401 | ₩46,602 | ₩45,811 | ₩46,441 | +0.09% | 7.6천 |
|---|
| 2026.06.03 | ₩47,286 | ₩47,286 | ₩45,623 | ₩45,771 | -3.20% | 1만 |
|---|
| 2026.06.02 | ₩47,474 | ₩47,487 | ₩47,420 | ₩47,420 | -0.11% | 3.5천 |
|---|
| 2026.06.01 | ₩47,849 | ₩47,970 | ₩47,273 | ₩47,635 | -0.45% | 6.8천 |
|---|
| 2026.05.29 | ₩48,547 | ₩48,614 | ₩48,332 | ₩48,332 | -0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩48,547 | ₩48,614 | ₩48,547 | ₩48,547 | 0.00% | 6천 |
|---|
| 2026.05.27 | ₩48,480 | ₩48,480 | ₩48,178 | ₩48,466 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩47,648 | ₩48,480 | ₩47,621 | ₩48,279 | +1.32% | 7.9천 |
|---|
| 2026.05.22 | ₩46,602 | ₩47,273 | ₩46,602 | ₩47,273 | +1.44% | 1.2만 |
|---|
| 2026.05.21 | ₩46,870 | ₩46,937 | ₩46,227 | ₩46,522 | -0.74% | 1.7만 |
|---|
| 2026.05.20 | ₩46,897 | ₩47,293 | ₩46,388 | ₩46,642 | -0.54% | 1.2만 |
|---|
| 2026.05.19 | ₩45,932 | ₩46,267 | ₩45,798 | ₩46,267 | +0.73% | 2.9천 |
|---|
| 2026.05.18 | ₩45,985 | ₩45,985 | ₩45,932 | ₩45,932 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩46,656 | ₩46,743 | ₩45,610 | ₩45,650 | -2.16% | 5.1천 |
|---|
| 2026.05.14 | ₩47,125 | ₩47,836 | ₩46,401 | ₩46,951 | -0.37% | 5.6천 |
|---|
| 2026.05.13 | ₩45,798 | ₩46,817 | ₩45,798 | ₩46,401 | +1.32% | 9.1천 |
|---|
| 2026.05.12 | ₩47,139 | ₩47,139 | ₩45,784 | ₩46,052 | -2.30% | 3.9천 |
|---|
| 2026.05.11 | ₩47,541 | ₩48,064 | ₩47,139 | ₩47,139 | -0.85% | 4.3천 |
|---|
| 2026.05.08 | ₩47,675 | ₩48,118 | ₩47,259 | ₩47,581 | -0.20% | 5천 |
|---|
| 2026.05.07 | ₩47,072 | ₩47,836 | ₩46,951 | ₩47,675 | +1.28% | 9.2천 |
|---|
| 2026.05.06 | ₩47,273 | ₩47,353 | ₩46,991 | ₩46,991 | -0.60% | 9.6천 |
|---|
| 2026.05.05 | ₩47,849 | ₩47,849 | ₩45,476 | ₩47,273 | -1.21% | 6.1천 |
|---|
| 2026.05.04 | ₩48,667 | ₩48,667 | ₩47,326 | ₩48,185 | -0.99% | 1.1만 |
|---|
| 2026.05.01 | ₩47,876 | ₩48,443 | ₩47,876 | ₩48,426 | +1.15% | 4.3천 |
|---|
| 2026.04.30 | ₩47,742 | ₩48,084 | ₩47,742 | ₩47,970 | +0.48% | 7.1천 |
|---|
| 2026.04.29 | ₩48,144 | ₩48,419 | ₩47,440 | ₩47,756 | -0.81% | 9.6천 |
|---|
| 2026.04.28 | ₩47,849 | ₩48,238 | ₩47,608 | ₩48,238 | +0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩46,736 | ₩47,742 | ₩46,736 | ₩47,313 | +1.23% | 7.8천 |
|---|
| 2026.04.24 | ₩47,206 | ₩47,206 | ₩46,575 | ₩46,924 | -0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩46,803 | ₩47,608 | ₩46,488 | ₩47,246 | +0.95% | 7.1천 |
|---|
| 2026.04.22 | ₩47,353 | ₩48,077 | ₩46,951 | ₩46,951 | -0.85% | 7.1천 |
|---|
| 2026.04.21 | ₩48,111 | ₩48,111 | ₩46,937 | ₩47,246 | -1.80% | 8천 |
|---|
| 2026.04.20 | ₩48,600 | ₩48,600 | ₩46,937 | ₩47,300 | -2.68% | 1.4만 |
|---|
| 2026.04.17 | ₩47,916 | ₩48,895 | ₩47,407 | ₩48,734 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩47,916 | ₩48,077 | ₩46,767 | ₩47,326 | -1.23% | 7.1천 |
|---|
| 2026.04.15 | ₩48,024 | ₩48,077 | ₩47,608 | ₩47,943 | -0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩47,849 | ₩48,051 | ₩47,621 | ₩48,051 | +0.42% | 1.1만 |
|---|
| 2026.04.13 | ₩47,930 | ₩48,265 | ₩47,474 | ₩47,943 | +0.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,869 | ₩48,413 | ₩47,869 | ₩48,265 | +0.83% | 6.7천 |
|---|
| 2026.04.09 | ₩47,608 | ₩48,600 | ₩47,608 | ₩48,480 | +1.83% | 8.7천 |
|---|
| 2026.04.08 | ₩46,683 | ₩48,024 | ₩46,683 | ₩48,024 | +2.87% | 1.5만 |
|---|
| 2026.04.07 | ₩46,146 | ₩46,535 | ₩46,146 | ₩46,401 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩46,683 | ₩47,232 | ₩46,347 | ₩46,468 | -0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩46,589 | ₩46,683 | ₩46,522 | ₩46,683 | +0.20% | 4.4천 |
|---|
| 2026.04.01 | ₩45,409 | ₩46,555 | ₩45,409 | ₩46,374 | +2.13% | 7.3천 |
|---|
| 2026.03.31 | ₩46,522 | ₩46,522 | ₩45,181 | ₩45,288 | -2.65% | 1.3만 |
|---|
| 2026.03.30 | ₩45,060 | ₩45,895 | ₩45,060 | ₩45,851 | +1.76% | 1.7만 |
|---|
| 2026.03.27 | ₩45,771 | ₩45,771 | ₩44,121 | ₩44,564 | -2.64% | 7.6천 |
|---|
| 2026.03.26 | ₩45,985 | ₩46,247 | ₩45,516 | ₩45,744 | -0.52% | 6.6천 |
|---|
| 2026.03.25 | ₩45,878 | ₩46,508 | ₩45,556 | ₩46,039 | +0.35% | 9.1천 |
|---|
| 2026.03.24 | ₩46,428 | ₩46,703 | ₩45,865 | ₩45,865 | -1.21% | 1.3만 |
|---|
| 2026.03.23 | ₩44,886 | ₩46,468 | ₩44,886 | ₩45,838 | +2.12% | 1.4만 |
|---|
| 2026.03.20 | ₩44,577 | ₩44,765 | ₩43,933 | ₩44,510 | -0.15% | 3.7만 |
|---|
| 2026.03.19 | ₩43,705 | ₩44,671 | ₩43,652 | ₩44,416 | +1.63% | 8.1천 |
|---|
| 2026.03.18 | ₩44,792 | ₩44,805 | ₩43,665 | ₩44,188 | -1.35% | 1.2만 |
|---|
| 2026.03.17 | ₩44,966 | ₩45,623 | ₩44,731 | ₩44,792 | -0.39% | 1.6만 |
|---|
| 2026.03.16 | ₩45,114 | ₩45,275 | ₩44,939 | ₩44,939 | -0.39% | 5.5천 |
|---|
| 2026.03.13 | ₩44,805 | ₩44,993 | ₩44,550 | ₩44,939 | +0.30% | 7.9천 |
|---|
| 2026.03.12 | ₩44,456 | ₩44,711 | ₩44,161 | ₩44,550 | +0.21% | 9.6천 |
|---|
| 2026.03.11 | ₩44,778 | ₩45,543 | ₩44,255 | ₩44,591 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩44,684 | ₩45,154 | ₩44,684 | ₩44,778 | +0.21% | 8.4천 |
|---|
| 2026.03.09 | ₩44,255 | ₩45,414 | ₩43,672 | ₩45,140 | +2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩44,926 | ₩45,342 | ₩44,591 | ₩45,221 | +0.66% | 1.6만 |
|---|
| 2026.03.05 | ₩45,409 | ₩45,563 | ₩45,087 | ₩45,529 | +0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩45,838 | ₩46,535 | ₩45,677 | ₩45,871 | +0.07% | 2만 |
|---|
| 2026.03.03 | ₩45,275 | ₩45,934 | ₩44,752 | ₩45,596 | +0.71% | 1.3만 |
|---|
| 2026.03.02 | ₩46,213 | ₩46,361 | ₩45,650 | ₩45,650 | -1.22% | 4.8천 |
|---|
| 2026.02.27 | ₩46,165 | ₩46,689 | ₩45,556 | ₩45,556 | -1.32% | 1.8만 |
|---|
| 2026.02.26 | ₩46,978 | ₩47,460 | ₩46,468 | ₩46,763 | -0.46% | 9.6천 |
|---|
| 2026.02.25 | ₩45,811 | ₩47,018 | ₩45,764 | ₩46,522 | +1.55% | 1.1만 |
|---|
| 2026.02.24 | ₩47,863 | ₩47,863 | ₩45,395 | ₩45,798 | -4.31% | 1.2만 |
|---|
| 2026.02.23 | ₩46,750 | ₩47,776 | ₩43,799 | ₩45,476 | -2.73% | 2.2만 |
|---|
| 2026.02.20 | ₩47,139 | ₩47,595 | ₩46,830 | ₩46,830 | -0.65% | 6천 |
|---|
| 2026.02.19 | ₩47,836 | ₩47,836 | ₩46,964 | ₩47,031 | -1.68% | 8.6천 |
|---|
| 2026.02.18 | ₩48,279 | ₩48,303 | ₩47,514 | ₩48,010 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩47,903 | ₩48,875 | ₩47,823 | ₩48,413 | +1.06% | 1.7만 |
|---|
| 2026.02.13 | ₩47,809 | ₩48,238 | ₩47,474 | ₩47,916 | +0.22% | 9.2천 |
|---|
| 2026.02.12 | ₩47,809 | ₩48,279 | ₩46,484 | ₩47,259 | -1.15% | 9.4천 |
|---|
| 2026.02.11 | ₩48,788 | ₩48,788 | ₩47,769 | ₩47,796 | -2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩48,654 | ₩49,217 | ₩48,171 | ₩48,292 | -0.74% | 1.8만 |
|---|
| 2026.02.09 | ₩48,708 | ₩49,633 | ₩48,244 | ₩48,426 | -0.58% | 2.8만 |
|---|
| 2026.02.06 | ₩49,141 | ₩49,432 | ₩48,694 | ₩48,842 | -0.61% | 1.2만 |
|---|
| 2026.02.05 | ₩49,620 | ₩49,928 | ₩48,372 | ₩48,453 | -2.35% | 4.6만 |
|---|
| 2026.02.04 | ₩50,344 | ₩50,545 | ₩49,217 | ₩49,485 | -1.70% | 1.9만 |
|---|
| 2026.02.03 | ₩50,599 | ₩50,947 | ₩49,620 | ₩50,746 | +0.29% | 6.1만 |
|---|
| 2026.02.02 | ₩48,493 | ₩50,894 | ₩47,682 | ₩50,290 | +3.71% | 4.8만 |
|---|
| 2026.01.30 | ₩49,056 | ₩49,056 | ₩47,662 | ₩48,587 | -0.96% | 1.7만 |
|---|
| 2026.01.29 | ₩49,097 | ₩49,492 | ₩47,756 | ₩49,459 | +0.74% | 8.2천 |
|---|
| 2026.01.28 | ₩50,947 | ₩50,947 | ₩48,305 | ₩48,641 | -4.53% | 1.2만 |
|---|
| 2026.01.27 | ₩48,654 | ₩50,002 | ₩48,654 | ₩49,955 | +2.67% | 1.1만 |
|---|
| 2026.01.26 | ₩49,016 | ₩50,010 | ₩48,681 | ₩48,681 | -0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩50,290 | ₩50,290 | ₩48,506 | ₩49,727 | -1.12% | 3만 |
|---|
| 2026.01.22 | ₩49,485 | ₩49,988 | ₩48,989 | ₩49,740 | +0.51% | 1.3만 |
|---|
| 2026.01.21 | ₩49,083 | ₩50,290 | ₩49,030 | ₩49,553 | +0.96% | 2.5만 |
|---|
| 2026.01.20 | ₩48,614 | ₩49,485 | ₩47,997 | ₩48,654 | +0.08% | 1.8만 |
|---|
| 2026.01.16 | ₩48,802 | ₩49,110 | ₩48,802 | ₩48,949 | +0.30% | 7천 |
|---|
| 2026.01.15 | ₩47,608 | ₩49,418 | ₩47,601 | ₩49,164 | +3.27% | 1.4만 |
|---|
| 2026.01.14 | ₩47,608 | ₩47,950 | ₩47,340 | ₩47,608 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩47,273 | ₩47,608 | ₩47,273 | ₩47,447 | +0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩47,152 | ₩48,279 | ₩47,152 | ₩48,024 | +1.85% | 1.6만 |
|---|
| 2026.01.09 | ₩47,501 | ₩48,936 | ₩46,428 | ₩47,367 | -0.28% | 2.6만 |
|---|
| 2026.01.08 | ₩47,648 | ₩47,648 | ₩47,005 | ₩47,460 | -0.39% | 6.8천 |
|---|
| 2026.01.07 | ₩45,623 | ₩46,066 | ₩45,288 | ₩45,730 | +0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩45,462 | ₩46,361 | ₩45,261 | ₩45,650 | +0.41% | 1.2만 |
|---|
| 2026.01.05 | ₩45,194 | ₩46,488 | ₩45,194 | ₩45,529 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩46,884 | ₩46,884 | ₩45,261 | ₩45,275 | -3.43% | 4.3천 |
|---|
| 2025.12.31 | ₩47,608 | ₩47,983 | ₩46,522 | ₩46,522 | -2.28% | 6천 |
|---|
| 2025.12.30 | ₩47,863 | ₩49,217 | ₩47,863 | ₩47,983 | +0.25% | 3.4천 |
|---|
| 2025.12.29 | ₩47,098 | ₩47,514 | ₩47,072 | ₩47,487 | +0.83% | 4.2천 |
|---|
| 2025.12.26 | ₩47,300 | ₩47,642 | ₩47,273 | ₩47,313 | +0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩48,205 | ₩48,305 | ₩47,353 | ₩47,353 | -1.77% | 4.9천 |
|---|
| 2025.12.23 | ₩47,943 | ₩48,279 | ₩47,890 | ₩47,890 | -0.11% | 7.4천 |
|---|
| 2025.12.22 | ₩48,211 | ₩48,279 | ₩47,474 | ₩47,890 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩49,190 | ₩49,190 | ₩47,085 | ₩47,367 | -3.71% | 3.1만 |
|---|
| 2025.12.18 | ₩48,198 | ₩49,553 | ₩48,077 | ₩49,204 | +2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩48,144 | ₩48,279 | ₩47,758 | ₩48,144 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩48,473 | ₩49,177 | ₩47,608 | ₩48,292 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩48,587 | ₩49,056 | ₩48,118 | ₩48,989 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩47,895 | ₩49,177 | ₩47,895 | ₩48,627 | +1.53% | 1.1만 |
|---|
| 2025.12.11 | ₩47,662 | ₩48,484 | ₩47,478 | ₩48,118 | +0.96% | 1.2만 |
|---|
| 2025.12.10 | ₩45,147 | ₩47,568 | ₩44,973 | ₩47,568 | +5.36% | 2.6만 |
|---|
| 2025.12.09 | ₩44,698 | ₩45,120 | ₩44,591 | ₩44,792 | +0.21% | 9.6천 |
|---|
| 2025.12.08 | ₩44,671 | ₩44,986 | ₩44,671 | ₩44,684 | +0.03% | 5.8천 |
|---|
| 2025.12.05 | ₩46,093 | ₩46,240 | ₩44,698 | ₩44,698 | -3.03% | 6.7천 |
|---|
| 2025.12.04 | ₩45,735 | ₩45,932 | ₩45,382 | ₩45,382 | -0.77% | 4.8천 |
|---|
| 2025.12.03 | ₩44,939 | ₩45,616 | ₩44,845 | ₩45,543 | +1.34% | 9.1천 |
|---|
| 2025.12.02 | ₩45,663 | ₩46,009 | ₩44,805 | ₩44,805 | -1.88% | 5.7천 |
|---|
| 2025.12.01 | ₩46,146 | ₩46,146 | ₩45,261 | ₩45,261 | -1.92% | 1.2만 |
|---|
| 2025.11.28 | ₩46,937 | ₩46,937 | ₩46,119 | ₩46,119 | -1.74% | 3.2천 |
|---|
| 2025.11.26 | ₩45,596 | ₩46,937 | ₩45,261 | ₩46,280 | +1.50% | 1.8만 |
|---|
| 2025.11.25 | ₩44,953 | ₩45,596 | ₩44,953 | ₩45,234 | +0.63% | 6.7천 |
|---|
| 2025.11.24 | ₩44,524 | ₩44,524 | ₩44,363 | ₩44,363 | -0.36% | 3.2천 |
|---|
| 2025.11.21 | ₩43,746 | ₩45,529 | ₩43,746 | ₩44,765 | +2.33% | 1.2만 |
|---|
| 2025.11.20 | ₩43,317 | ₩43,732 | ₩43,303 | ₩43,732 | +0.96% | 7.6천 |
|---|
| 2025.11.19 | ₩43,250 | ₩43,739 | ₩43,182 | ₩43,250 | 0.00% | 7.6천 |
|---|
| 2025.11.18 | ₩43,612 | ₩43,612 | ₩42,525 | ₩43,209 | -0.92% | 9.2천 |
|---|
| 2025.11.17 | ₩44,912 | ₩44,912 | ₩43,142 | ₩43,290 | -3.61% | 8천 |
|---|
| 2025.11.14 | ₩44,886 | ₩44,886 | ₩44,490 | ₩44,832 | -0.12% | 5.3천 |
|---|
| 2025.11.13 | ₩43,920 | ₩44,926 | ₩43,920 | ₩44,886 | +2.20% | 6.8천 |
|---|
| 2025.11.12 | ₩44,792 | ₩44,792 | ₩43,692 | ₩44,161 | -1.41% | 2만 |
|---|
| 2025.11.11 | ₩45,181 | ₩45,181 | ₩44,792 | ₩44,872 | -0.68% | 3.8천 |
|---|
| 2025.11.10 | ₩44,524 | ₩44,993 | ₩43,256 | ₩44,926 | +0.90% | 6.4천 |
|---|
| 2025.11.07 | ₩43,920 | ₩44,698 | ₩43,920 | ₩44,524 | +1.37% | 7.7천 |
|---|
| 2025.11.06 | ₩44,255 | ₩45,154 | ₩44,249 | ₩44,658 | +0.91% | 8.9천 |
|---|
| 2025.11.05 | ₩43,983 | ₩44,255 | ₩43,250 | ₩44,215 | +0.53% | 9천 |
|---|
| 2025.11.04 | ₩43,250 | ₩43,276 | ₩42,767 | ₩43,089 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩41,828 | ₩43,317 | ₩41,828 | ₩43,182 | +3.24% | 8.9천 |
|---|
| 2025.10.31 | ₩41,654 | ₩41,808 | ₩41,466 | ₩41,680 | +0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩41,600 | ₩42,646 | ₩41,251 | ₩41,788 | +0.45% | 2.5만 |
|---|
| 2025.10.29 | ₩40,742 | ₩41,975 | ₩40,742 | ₩41,023 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩40,554 | ₩40,983 | ₩40,554 | ₩40,916 | +0.89% | 3.9천 |
|---|
| 2025.10.27 | ₩41,251 | ₩41,317 | ₩40,675 | ₩40,849 | -0.98% | 1.4만 |
|---|
| 2025.10.24 | ₩41,104 | ₩41,412 | ₩41,077 | ₩41,332 | +0.55% | 5.6천 |
|---|
| 2025.10.23 | ₩41,037 | ₩41,111 | ₩41,037 | ₩41,064 | +0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩41,479 | ₩41,788 | ₩40,956 | ₩41,278 | -0.48% | 1.8만 |
|---|
| 2025.10.21 | ₩40,648 | ₩41,459 | ₩40,648 | ₩41,238 | +1.45% | 1.5만 |
|---|
| 2025.10.20 | ₩40,769 | ₩41,318 | ₩40,286 | ₩40,862 | +0.23% | 1.8만 |
|---|
| 2025.10.17 | ₩40,259 | ₩40,876 | ₩39,910 | ₩40,138 | -0.30% | 1만 |
|---|
| 2025.10.16 | ₩41,725 | ₩41,725 | ₩39,823 | ₩39,897 | -4.38% | 1.2만 |
|---|
| 2025.10.15 | ₩41,017 | ₩41,533 | ₩40,829 | ₩41,399 | +0.93% | 4.9천 |
|---|
| 2025.10.14 | ₩40,232 | ₩41,573 | ₩40,232 | ₩41,452 | +3.03% | 1.6만 |
|---|
| 2025.10.13 | ₩40,983 | ₩40,983 | ₩40,259 | ₩40,795 | -0.46% | 5.6천 |
|---|
| 2025.10.10 | ₩41,573 | ₩41,573 | ₩40,178 | ₩40,594 | -2.35% | 2.3만 |
|---|