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 | ₩58,438 | ₩58,519 | ₩57,353 | ₩57,380 | -1.81% | 2.7만 |
| 2026.10.08 | ₩57,433 | ₩58,532 | ₩57,310 | ₩58,425 | +1.73% | 2.5만 |
| 2026.10.07 | ₩57,808 | ₩58,291 | ₩57,098 | ₩57,500 | -0.53% | 1.5만 |
| 2026.10.06 | ₩58,385 | ₩59,530 | ₩58,050 | ₩58,050 | -0.57% | 2.4만 |
| 2026.10.05 | ₩58,787 | ₩59,028 | ₩58,157 | ₩58,210 | -0.98% | 2.7만 |
| 2026.10.02 | ₩58,465 | ₩59,624 | ₩58,036 | ₩58,586 | +0.21% | 3.2만 |
| 2026.10.01 | ₩57,634 | ₩58,961 | ₩56,629 | ₩57,835 | +0.35% | 5.7만 |
| 2026.09.30 | ₩58,438 | ₩58,505 | ₩56,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,514 |
| -1.58% |
| 3.1만 |
| 2026.09.29 | ₩58,452 | ₩58,599 | ₩57,219 | ₩58,331 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,277 | ₩58,539 | ₩57,755 | ₩58,251 | -0.05% | 4.2만 |
|---|
| 2026.09.25 | ₩58,023 | ₩58,519 | ₩57,621 | ₩58,170 | +0.25% | 2.3만 |
|---|
| 2026.09.24 | ₩57,219 | ₩58,224 | ₩57,219 | ₩57,875 | +1.15% | 3.7만 |
|---|
| 2026.09.23 | ₩58,358 | ₩58,545 | ₩56,991 | ₩57,031 | -2.27% | 3.7만 |
|---|
| 2026.09.22 | ₩58,143 | ₩58,800 | ₩58,090 | ₩58,452 | +0.53% | 2.1만 |
|---|
| 2026.09.21 | ₩58,304 | ₩58,532 | ₩57,829 | ₩57,862 | -0.76% | 1.8만 |
|---|
| 2026.09.18 | ₩57,487 | ₩58,773 | ₩57,219 | ₩58,318 | +1.45% | 7.1만 |
|---|
| 2026.09.17 | ₩58,103 | ₩58,659 | ₩56,629 | ₩58,023 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩58,934 | ₩59,021 | ₩57,607 | ₩57,674 | -2.14% | 3.1만 |
|---|
| 2026.09.15 | ₩58,425 | ₩58,927 | ₩57,748 | ₩58,800 | +0.64% | 4.2만 |
|---|
| 2026.09.14 | ₩58,210 | ₩58,981 | ₩58,070 | ₩58,425 | +0.37% | 2.7만 |
|---|
| 2026.09.11 | ₩58,639 | ₩59,095 | ₩57,701 | ₩58,090 | -0.94% | 2.1만 |
|---|
| 2026.09.10 | ₩58,157 | ₩58,545 | ₩57,755 | ₩58,411 | +0.44% | 2.4만 |
|---|
| 2026.09.09 | ₩57,447 | ₩58,545 | ₩57,326 | ₩58,358 | +1.59% | 2.6만 |
|---|
| 2026.09.08 | ₩58,304 | ₩58,452 | ₩57,433 | ₩57,447 | -1.47% | 2.1만 |
|---|
| 2026.09.04 | ₩58,117 | ₩58,968 | ₩58,090 | ₩58,331 | +0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩57,875 | ₩58,880 | ₩57,554 | ₩58,157 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩57,621 | ₩58,130 | ₩57,286 | ₩57,594 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩56,562 | ₩57,071 | ₩56,200 | ₩56,629 | +0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩56,937 | ₩57,299 | ₩56,174 | ₩56,576 | -0.64% | 2만 |
|---|
| 2026.08.28 | ₩56,830 | ₩58,263 | ₩56,549 | ₩56,616 | -0.38% | 1.9만 |
|---|
| 2026.08.27 | ₩56,710 | ₩57,125 | ₩56,174 | ₩56,576 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩57,192 | ₩57,192 | ₩56,294 | ₩56,669 | -0.91% | 1.4만 |
|---|
| 2026.08.25 | ₩56,857 | ₩57,246 | ₩56,549 | ₩56,723 | -0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩57,272 | ₩58,559 | ₩56,502 | ₩56,817 | -0.80% | 2.5만 |
|---|
| 2026.08.21 | ₩57,085 | ₩57,406 | ₩56,442 | ₩56,951 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩56,522 | ₩57,092 | ₩55,999 | ₩56,884 | +0.64% | 1.9만 |
|---|
| 2026.08.19 | ₩58,251 | ₩58,251 | ₩56,053 | ₩56,388 | -3.20% | 2.8만 |
|---|
| 2026.08.18 | ₩57,366 | ₩58,090 | ₩56,200 | ₩57,835 | +0.82% | 3.1만 |
|---|
| 2026.08.17 | ₩58,210 | ₩58,519 | ₩57,279 | ₩57,299 | -1.57% | 3.3만 |
|---|
| 2026.08.14 | ₩58,452 | ₩58,572 | ₩57,433 | ₩58,251 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩58,559 | ₩58,840 | ₩57,902 | ₩58,184 | -0.64% | 3.3만 |
|---|
| 2026.08.12 | ₩57,219 | ₩57,929 | ₩56,442 | ₩57,929 | +1.24% | 4.2만 |
|---|
| 2026.08.11 | ₩56,589 | ₩57,125 | ₩56,361 | ₩56,951 | +0.64% | 2.4만 |
|---|
| 2026.08.10 | ₩55,691 | ₩56,562 | ₩54,807 | ₩56,549 | +1.54% | 3.4만 |
|---|
| 2026.08.07 | ₩56,777 | ₩56,904 | ₩55,490 | ₩56,442 | -0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩56,522 | ₩56,602 | ₩55,882 | ₩56,602 | +0.14% | 2.7만 |
|---|
| 2026.08.05 | ₩56,482 | ₩56,535 | ₩54,850 | ₩56,442 | -0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩56,924 | ₩57,299 | ₩55,892 | ₩56,609 | -0.55% | 4만 |
|---|
| 2026.08.03 | ₩56,576 | ₩57,500 | ₩55,648 | ₩56,817 | +0.43% | 4.5만 |
|---|
| 2026.07.31 | ₩56,924 | ₩57,085 | ₩54,847 | ₩55,262 | -2.92% | 4.9만 |
|---|
| 2026.07.30 | ₩57,272 | ₩57,272 | ₩54,844 | ₩55,169 | -3.67% | 2.4만 |
|---|
| 2026.07.29 | ₩55,825 | ₩56,683 | ₩55,484 | ₩55,664 | -0.29% | 1.6만 |
|---|
| 2026.07.28 | ₩55,222 | ₩58,867 | ₩55,195 | ₩56,080 | +1.55% | 3.4만 |
|---|
| 2026.07.27 | ₩56,214 | ₩56,227 | ₩54,499 | ₩54,512 | -3.03% | 2.1만 |
|---|
| 2026.07.24 | ₩51,256 | ₩55,142 | ₩51,256 | ₩54,747 | +6.81% | 2.3만 |
|---|
| 2026.07.23 | ₩50,345 | ₩51,108 | ₩49,581 | ₩50,881 | +1.06% | 1.2만 |
|---|
| 2026.07.22 | ₩51,202 | ₩51,202 | ₩50,050 | ₩50,505 | -1.36% | 1.2만 |
|---|
| 2026.07.21 | ₩51,256 | ₩51,591 | ₩50,760 | ₩51,443 | +0.37% | 1.2만 |
|---|
| 2026.07.20 | ₩51,792 | ₩52,261 | ₩51,001 | ₩51,068 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩52,274 | ₩52,596 | ₩51,457 | ₩51,671 | -1.15% | 1.5만 |
|---|
| 2026.07.16 | ₩51,993 | ₩52,716 | ₩51,912 | ₩52,502 | +0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩51,269 | ₩52,087 | ₩51,056 | ₩51,939 | +1.31% | 8.3천 |
|---|
| 2026.07.14 | ₩51,886 | ₩52,093 | ₩51,095 | ₩51,095 | -1.52% | 7.8천 |
|---|
| 2026.07.13 | ₩50,934 | ₩51,859 | ₩50,934 | ₩51,564 | +1.24% | 8천 |
|---|
| 2026.07.10 | ₩51,256 | ₩52,207 | ₩50,840 | ₩50,921 | -0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩49,795 | ₩51,376 | ₩49,581 | ₩51,095 | +2.61% | 1.1만 |
|---|
| 2026.07.08 | ₩50,787 | ₩50,787 | ₩49,755 | ₩49,755 | -2.03% | 8.3천 |
|---|
| 2026.07.07 | ₩51,457 | ₩51,457 | ₩50,800 | ₩50,800 | -1.28% | 7.4천 |
|---|
| 2026.07.06 | ₩52,529 | ₩52,897 | ₩50,814 | ₩51,028 | -2.86% | 1.2만 |
|---|
| 2026.07.02 | ₩52,154 | ₩52,810 | ₩52,100 | ₩52,234 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩50,921 | ₩52,288 | ₩50,787 | ₩52,167 | +2.45% | 4.3만 |
|---|
| 2026.06.30 | ₩51,256 | ₩51,256 | ₩50,425 | ₩50,854 | -0.78% | 1.1만 |
|---|
| 2026.06.29 | ₩51,028 | ₩51,028 | ₩50,010 | ₩50,747 | -0.55% | 1.3만 |
|---|
| 2026.06.26 | ₩50,391 | ₩50,921 | ₩49,581 | ₩50,787 | +0.78% | 14.1만 |
|---|
| 2026.06.25 | ₩50,653 | ₩50,733 | ₩49,956 | ₩50,130 | -1.03% | 7.8천 |
|---|
| 2026.06.24 | ₩49,621 | ₩50,921 | ₩49,581 | ₩50,586 | +1.94% | 1.4만 |
|---|
| 2026.06.23 | ₩49,768 | ₩50,492 | ₩49,621 | ₩50,130 | +0.73% | 1.3만 |
|---|
| 2026.06.22 | ₩51,390 | ₩51,390 | ₩49,460 | ₩49,500 | -3.68% | 1.1만 |
|---|
| 2026.06.18 | ₩50,224 | ₩51,457 | ₩50,224 | ₩51,390 | +2.32% | 3.1만 |
|---|
| 2026.06.17 | ₩50,264 | ₩50,552 | ₩49,427 | ₩49,608 | -1.31% | 1.1만 |
|---|
| 2026.06.16 | ₩50,586 | ₩50,686 | ₩50,264 | ₩50,291 | -0.58% | 1.3만 |
|---|
| 2026.06.15 | ₩50,385 | ₩50,744 | ₩50,291 | ₩50,412 | +0.05% | 9.8천 |
|---|
| 2026.06.12 | ₩49,648 | ₩50,385 | ₩49,648 | ₩50,278 | +1.27% | 9.7천 |
|---|
| 2026.06.11 | ₩48,938 | ₩49,701 | ₩48,938 | ₩49,487 | +1.12% | 1.1만 |
|---|
| 2026.06.10 | ₩48,241 | ₩49,005 | ₩48,241 | ₩48,911 | +1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩47,571 | ₩48,241 | ₩47,571 | ₩48,000 | +0.90% | 1.4만 |
|---|
| 2026.06.08 | ₩47,196 | ₩47,236 | ₩46,619 | ₩47,115 | -0.17% | 1.8만 |
|---|
| 2026.06.05 | ₩46,914 | ₩47,236 | ₩46,458 | ₩47,196 | +0.60% | 7.1천 |
|---|
| 2026.06.04 | ₩46,365 | ₩46,566 | ₩45,775 | ₩46,405 | +0.09% | 7.6천 |
|---|
| 2026.06.03 | ₩47,249 | ₩47,249 | ₩45,587 | ₩45,735 | -3.20% | 1만 |
|---|
| 2026.06.02 | ₩47,437 | ₩47,450 | ₩47,383 | ₩47,383 | -0.11% | 3.5천 |
|---|
| 2026.06.01 | ₩47,812 | ₩47,933 | ₩47,236 | ₩47,598 | -0.45% | 6.8천 |
|---|
| 2026.05.29 | ₩48,509 | ₩48,576 | ₩48,294 | ₩48,294 | -0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩48,509 | ₩48,576 | ₩48,509 | ₩48,509 | 0.00% | 6천 |
|---|
| 2026.05.27 | ₩48,442 | ₩48,442 | ₩48,140 | ₩48,428 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩47,611 | ₩48,442 | ₩47,584 | ₩48,241 | +1.32% | 7.9천 |
|---|
| 2026.05.22 | ₩46,566 | ₩47,236 | ₩46,566 | ₩47,236 | +1.44% | 1.2만 |
|---|
| 2026.05.21 | ₩46,834 | ₩46,901 | ₩46,190 | ₩46,485 | -0.74% | 1.7만 |
|---|
| 2026.05.20 | ₩46,861 | ₩47,256 | ₩46,351 | ₩46,606 | -0.54% | 1.2만 |
|---|
| 2026.05.19 | ₩45,896 | ₩46,231 | ₩45,762 | ₩46,231 | +0.73% | 2.9천 |
|---|
| 2026.05.18 | ₩45,949 | ₩45,949 | ₩45,896 | ₩45,896 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩46,619 | ₩46,706 | ₩45,574 | ₩45,614 | -2.16% | 5.1천 |
|---|
| 2026.05.14 | ₩47,088 | ₩47,799 | ₩46,365 | ₩46,914 | -0.37% | 5.6천 |
|---|
| 2026.05.13 | ₩45,762 | ₩46,780 | ₩45,762 | ₩46,365 | +1.32% | 9.1천 |
|---|
| 2026.05.12 | ₩47,102 | ₩47,102 | ₩45,748 | ₩46,016 | -2.30% | 3.9천 |
|---|
| 2026.05.11 | ₩47,504 | ₩48,026 | ₩47,102 | ₩47,102 | -0.85% | 4.3천 |
|---|
| 2026.05.08 | ₩47,638 | ₩48,080 | ₩47,222 | ₩47,544 | -0.20% | 5천 |
|---|
| 2026.05.07 | ₩47,035 | ₩47,799 | ₩46,914 | ₩47,638 | +1.28% | 9.2천 |
|---|
| 2026.05.06 | ₩47,236 | ₩47,316 | ₩46,954 | ₩46,954 | -0.60% | 9.6천 |
|---|
| 2026.05.05 | ₩47,812 | ₩47,812 | ₩45,440 | ₩47,236 | -1.21% | 6.1천 |
|---|
| 2026.05.04 | ₩48,629 | ₩48,629 | ₩47,289 | ₩48,147 | -0.99% | 1.1만 |
|---|
| 2026.05.01 | ₩47,839 | ₩48,406 | ₩47,839 | ₩48,388 | +1.15% | 4.3천 |
|---|
| 2026.04.30 | ₩47,705 | ₩48,046 | ₩47,705 | ₩47,933 | +0.48% | 7.1천 |
|---|
| 2026.04.29 | ₩48,107 | ₩48,381 | ₩47,403 | ₩47,718 | -0.81% | 9.6천 |
|---|
| 2026.04.28 | ₩47,812 | ₩48,201 | ₩47,571 | ₩48,201 | +0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩46,700 | ₩47,705 | ₩46,700 | ₩47,276 | +1.23% | 7.8천 |
|---|
| 2026.04.24 | ₩47,169 | ₩47,169 | ₩46,539 | ₩46,887 | -0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩46,767 | ₩47,571 | ₩46,452 | ₩47,209 | +0.95% | 7.1천 |
|---|
| 2026.04.22 | ₩47,316 | ₩48,040 | ₩46,914 | ₩46,914 | -0.85% | 7.1천 |
|---|
| 2026.04.21 | ₩48,073 | ₩48,073 | ₩46,901 | ₩47,209 | -1.80% | 8천 |
|---|
| 2026.04.20 | ₩48,562 | ₩48,562 | ₩46,901 | ₩47,263 | -2.68% | 1.4만 |
|---|
| 2026.04.17 | ₩47,879 | ₩48,857 | ₩47,370 | ₩48,696 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩47,879 | ₩48,040 | ₩46,731 | ₩47,289 | -1.23% | 7.1천 |
|---|
| 2026.04.15 | ₩47,986 | ₩48,040 | ₩47,571 | ₩47,906 | -0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩47,812 | ₩48,013 | ₩47,584 | ₩48,013 | +0.42% | 1.1만 |
|---|
| 2026.04.13 | ₩47,892 | ₩48,227 | ₩47,437 | ₩47,906 | +0.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,832 | ₩48,375 | ₩47,832 | ₩48,227 | +0.83% | 6.7천 |
|---|
| 2026.04.09 | ₩47,571 | ₩48,562 | ₩47,571 | ₩48,442 | +1.83% | 8.7천 |
|---|
| 2026.04.08 | ₩46,646 | ₩47,986 | ₩46,646 | ₩47,986 | +2.87% | 1.5만 |
|---|
| 2026.04.07 | ₩46,110 | ₩46,499 | ₩46,110 | ₩46,365 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩46,646 | ₩47,196 | ₩46,311 | ₩46,432 | -0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩46,552 | ₩46,646 | ₩46,485 | ₩46,646 | +0.20% | 4.4천 |
|---|
| 2026.04.01 | ₩45,373 | ₩46,519 | ₩45,373 | ₩46,338 | +2.13% | 7.3천 |
|---|
| 2026.03.31 | ₩46,485 | ₩46,485 | ₩45,145 | ₩45,252 | -2.65% | 1.3만 |
|---|
| 2026.03.30 | ₩45,025 | ₩45,860 | ₩45,025 | ₩45,815 | +1.76% | 1.7만 |
|---|
| 2026.03.27 | ₩45,735 | ₩45,735 | ₩44,087 | ₩44,529 | -2.64% | 7.6천 |
|---|
| 2026.03.26 | ₩45,949 | ₩46,211 | ₩45,480 | ₩45,708 | -0.52% | 6.6천 |
|---|
| 2026.03.25 | ₩45,842 | ₩46,472 | ₩45,520 | ₩46,003 | +0.35% | 9.1천 |
|---|
| 2026.03.24 | ₩46,391 | ₩46,666 | ₩45,829 | ₩45,829 | -1.21% | 1.3만 |
|---|
| 2026.03.23 | ₩44,850 | ₩46,432 | ₩44,850 | ₩45,802 | +2.12% | 1.4만 |
|---|
| 2026.03.20 | ₩44,542 | ₩44,730 | ₩43,899 | ₩44,475 | -0.15% | 3.7만 |
|---|
| 2026.03.19 | ₩43,671 | ₩44,636 | ₩43,618 | ₩44,381 | +1.63% | 8.1천 |
|---|
| 2026.03.18 | ₩44,757 | ₩44,770 | ₩43,631 | ₩44,154 | -1.35% | 1.2만 |
|---|
| 2026.03.17 | ₩44,931 | ₩45,587 | ₩44,696 | ₩44,757 | -0.39% | 1.6만 |
|---|
| 2026.03.16 | ₩45,078 | ₩45,239 | ₩44,904 | ₩44,904 | -0.39% | 5.5천 |
|---|
| 2026.03.13 | ₩44,770 | ₩44,958 | ₩44,515 | ₩44,904 | +0.30% | 7.9천 |
|---|
| 2026.03.12 | ₩44,422 | ₩44,676 | ₩44,127 | ₩44,515 | +0.21% | 9.6천 |
|---|
| 2026.03.11 | ₩44,743 | ₩45,507 | ₩44,221 | ₩44,556 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩44,649 | ₩45,118 | ₩44,649 | ₩44,743 | +0.21% | 8.4천 |
|---|
| 2026.03.09 | ₩44,221 | ₩45,378 | ₩43,638 | ₩45,105 | +2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩44,891 | ₩45,306 | ₩44,556 | ₩45,185 | +0.66% | 1.6만 |
|---|
| 2026.03.05 | ₩45,373 | ₩45,527 | ₩45,051 | ₩45,494 | +0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩45,802 | ₩46,499 | ₩45,641 | ₩45,835 | +0.07% | 2만 |
|---|
| 2026.03.03 | ₩45,239 | ₩45,898 | ₩44,716 | ₩45,561 | +0.71% | 1.3만 |
|---|
| 2026.03.02 | ₩46,177 | ₩46,324 | ₩45,614 | ₩45,614 | -1.22% | 4.8천 |
|---|
| 2026.02.27 | ₩46,129 | ₩46,653 | ₩45,520 | ₩45,520 | -1.32% | 1.8만 |
|---|
| 2026.02.26 | ₩46,941 | ₩47,423 | ₩46,432 | ₩46,726 | -0.46% | 9.6천 |
|---|
| 2026.02.25 | ₩45,775 | ₩46,981 | ₩45,728 | ₩46,485 | +1.55% | 1.1만 |
|---|
| 2026.02.24 | ₩47,825 | ₩47,825 | ₩45,360 | ₩45,762 | -4.31% | 1.2만 |
|---|
| 2026.02.23 | ₩46,713 | ₩47,738 | ₩43,765 | ₩45,440 | -2.73% | 2.2만 |
|---|
| 2026.02.20 | ₩47,102 | ₩47,557 | ₩46,793 | ₩46,793 | -0.65% | 6천 |
|---|
| 2026.02.19 | ₩47,799 | ₩47,799 | ₩46,928 | ₩46,995 | -1.68% | 8.6천 |
|---|
| 2026.02.18 | ₩48,241 | ₩48,265 | ₩47,477 | ₩47,973 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩47,866 | ₩48,837 | ₩47,785 | ₩48,375 | +1.06% | 1.7만 |
|---|
| 2026.02.13 | ₩47,772 | ₩48,201 | ₩47,437 | ₩47,879 | +0.22% | 9.2천 |
|---|
| 2026.02.12 | ₩47,772 | ₩48,241 | ₩46,448 | ₩47,222 | -1.15% | 9.4천 |
|---|
| 2026.02.11 | ₩48,750 | ₩48,750 | ₩47,732 | ₩47,758 | -2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩48,616 | ₩49,179 | ₩48,134 | ₩48,254 | -0.74% | 1.8만 |
|---|
| 2026.02.09 | ₩48,670 | ₩49,594 | ₩48,206 | ₩48,388 | -0.58% | 2.8만 |
|---|
| 2026.02.06 | ₩49,102 | ₩49,393 | ₩48,656 | ₩48,804 | -0.61% | 1.2만 |
|---|
| 2026.02.05 | ₩49,581 | ₩49,889 | ₩48,335 | ₩48,415 | -2.35% | 4.6만 |
|---|
| 2026.02.04 | ₩50,304 | ₩50,505 | ₩49,179 | ₩49,447 | -1.70% | 1.9만 |
|---|
| 2026.02.03 | ₩50,559 | ₩50,907 | ₩49,581 | ₩50,706 | +0.29% | 6.1만 |
|---|
| 2026.02.02 | ₩48,455 | ₩50,854 | ₩47,644 | ₩50,251 | +3.71% | 4.8만 |
|---|
| 2026.01.30 | ₩49,018 | ₩49,018 | ₩47,624 | ₩48,549 | -0.96% | 1.7만 |
|---|
| 2026.01.29 | ₩49,058 | ₩49,453 | ₩47,718 | ₩49,420 | +0.74% | 8.2천 |
|---|
| 2026.01.28 | ₩50,907 | ₩50,907 | ₩48,268 | ₩48,603 | -4.53% | 1.2만 |
|---|
| 2026.01.27 | ₩48,616 | ₩49,963 | ₩48,616 | ₩49,916 | +2.67% | 1.1만 |
|---|
| 2026.01.26 | ₩48,978 | ₩49,971 | ₩48,643 | ₩48,643 | -0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩50,251 | ₩50,251 | ₩48,469 | ₩49,688 | -1.12% | 3만 |
|---|
| 2026.01.22 | ₩49,447 | ₩49,949 | ₩48,951 | ₩49,701 | +0.51% | 1.3만 |
|---|
| 2026.01.21 | ₩49,045 | ₩50,251 | ₩48,991 | ₩49,514 | +0.96% | 2.5만 |
|---|
| 2026.01.20 | ₩48,576 | ₩49,447 | ₩47,959 | ₩48,616 | +0.08% | 1.8만 |
|---|
| 2026.01.16 | ₩48,763 | ₩49,072 | ₩48,763 | ₩48,911 | +0.30% | 7천 |
|---|
| 2026.01.15 | ₩47,571 | ₩49,380 | ₩47,564 | ₩49,125 | +3.27% | 1.4만 |
|---|
| 2026.01.14 | ₩47,571 | ₩47,912 | ₩47,303 | ₩47,571 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩47,236 | ₩47,571 | ₩47,236 | ₩47,410 | +0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩47,115 | ₩48,241 | ₩47,115 | ₩47,986 | +1.85% | 1.6만 |
|---|
| 2026.01.09 | ₩47,464 | ₩48,897 | ₩46,391 | ₩47,330 | -0.28% | 2.6만 |
|---|
| 2026.01.08 | ₩47,611 | ₩47,611 | ₩46,968 | ₩47,423 | -0.39% | 6.8천 |
|---|
| 2026.01.07 | ₩45,587 | ₩46,030 | ₩45,252 | ₩45,695 | +0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩45,427 | ₩46,324 | ₩45,226 | ₩45,614 | +0.41% | 1.2만 |
|---|
| 2026.01.05 | ₩45,159 | ₩46,452 | ₩45,159 | ₩45,494 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩46,847 | ₩46,847 | ₩45,226 | ₩45,239 | -3.43% | 4.3천 |
|---|
| 2025.12.31 | ₩47,571 | ₩47,946 | ₩46,485 | ₩46,485 | -2.28% | 6천 |
|---|
| 2025.12.30 | ₩47,825 | ₩49,179 | ₩47,825 | ₩47,946 | +0.25% | 3.4천 |
|---|
| 2025.12.29 | ₩47,062 | ₩47,477 | ₩47,035 | ₩47,450 | +0.83% | 4.2천 |
|---|
| 2025.12.26 | ₩47,263 | ₩47,604 | ₩47,236 | ₩47,276 | +0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩48,167 | ₩48,268 | ₩47,316 | ₩47,316 | -1.77% | 4.9천 |
|---|
| 2025.12.23 | ₩47,906 | ₩48,241 | ₩47,852 | ₩47,852 | -0.11% | 7.4천 |
|---|
| 2025.12.22 | ₩48,174 | ₩48,241 | ₩47,437 | ₩47,852 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩49,152 | ₩49,152 | ₩47,048 | ₩47,330 | -3.71% | 3.1만 |
|---|
| 2025.12.18 | ₩48,160 | ₩49,514 | ₩48,040 | ₩49,165 | +2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩48,107 | ₩48,241 | ₩47,721 | ₩48,107 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩48,435 | ₩49,139 | ₩47,571 | ₩48,254 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩48,549 | ₩49,018 | ₩48,080 | ₩48,951 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩47,857 | ₩49,139 | ₩47,857 | ₩48,589 | +1.53% | 1.1만 |
|---|
| 2025.12.11 | ₩47,624 | ₩48,446 | ₩47,441 | ₩48,080 | +0.96% | 1.2만 |
|---|
| 2025.12.10 | ₩45,112 | ₩47,531 | ₩44,938 | ₩47,531 | +5.36% | 2.6만 |
|---|
| 2025.12.09 | ₩44,663 | ₩45,085 | ₩44,556 | ₩44,757 | +0.21% | 9.6천 |
|---|
| 2025.12.08 | ₩44,636 | ₩44,951 | ₩44,636 | ₩44,649 | +0.03% | 5.8천 |
|---|
| 2025.12.05 | ₩46,056 | ₩46,204 | ₩44,663 | ₩44,663 | -3.03% | 6.7천 |
|---|
| 2025.12.04 | ₩45,699 | ₩45,896 | ₩45,346 | ₩45,346 | -0.77% | 4.8천 |
|---|
| 2025.12.03 | ₩44,904 | ₩45,581 | ₩44,810 | ₩45,507 | +1.34% | 9.1천 |
|---|
| 2025.12.02 | ₩45,628 | ₩45,973 | ₩44,770 | ₩44,770 | -1.88% | 5.7천 |
|---|
| 2025.12.01 | ₩46,110 | ₩46,110 | ₩45,226 | ₩45,226 | -1.92% | 1.2만 |
|---|
| 2025.11.28 | ₩46,901 | ₩46,901 | ₩46,083 | ₩46,083 | -1.74% | 3.2천 |
|---|
| 2025.11.26 | ₩45,561 | ₩46,901 | ₩45,226 | ₩46,244 | +1.50% | 1.8만 |
|---|
| 2025.11.25 | ₩44,917 | ₩45,561 | ₩44,917 | ₩45,199 | +0.63% | 6.7천 |
|---|
| 2025.11.24 | ₩44,489 | ₩44,489 | ₩44,328 | ₩44,328 | -0.36% | 3.2천 |
|---|
| 2025.11.21 | ₩43,711 | ₩45,494 | ₩43,711 | ₩44,730 | +2.33% | 1.2만 |
|---|
| 2025.11.20 | ₩43,283 | ₩43,698 | ₩43,269 | ₩43,698 | +0.96% | 7.6천 |
|---|
| 2025.11.19 | ₩43,216 | ₩43,705 | ₩43,149 | ₩43,216 | 0.00% | 7.6천 |
|---|
| 2025.11.18 | ₩43,577 | ₩43,577 | ₩42,492 | ₩43,175 | -0.92% | 9.2천 |
|---|
| 2025.11.17 | ₩44,877 | ₩44,877 | ₩43,108 | ₩43,256 | -3.61% | 8천 |
|---|
| 2025.11.14 | ₩44,850 | ₩44,850 | ₩44,455 | ₩44,797 | -0.12% | 5.3천 |
|---|
| 2025.11.13 | ₩43,886 | ₩44,891 | ₩43,886 | ₩44,850 | +2.20% | 6.8천 |
|---|
| 2025.11.12 | ₩44,757 | ₩44,757 | ₩43,658 | ₩44,127 | -1.41% | 2만 |
|---|
| 2025.11.11 | ₩45,145 | ₩45,145 | ₩44,757 | ₩44,837 | -0.68% | 3.8천 |
|---|
| 2025.11.10 | ₩44,489 | ₩44,958 | ₩43,222 | ₩44,891 | +0.90% | 6.4천 |
|---|
| 2025.11.07 | ₩43,886 | ₩44,663 | ₩43,886 | ₩44,489 | +1.37% | 7.7천 |
|---|
| 2025.11.06 | ₩44,221 | ₩45,118 | ₩44,214 | ₩44,623 | +0.91% | 8.9천 |
|---|
| 2025.11.05 | ₩43,949 | ₩44,221 | ₩43,216 | ₩44,180 | +0.53% | 9천 |
|---|
| 2025.11.04 | ₩43,216 | ₩43,242 | ₩42,733 | ₩43,055 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩41,795 | ₩43,283 | ₩41,795 | ₩43,149 | +3.24% | 8.9천 |
|---|
| 2025.10.31 | ₩41,621 | ₩41,775 | ₩41,433 | ₩41,648 | +0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩41,567 | ₩42,613 | ₩41,219 | ₩41,755 | +0.45% | 2.5만 |
|---|
| 2025.10.29 | ₩40,710 | ₩41,943 | ₩40,710 | ₩40,991 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩40,522 | ₩40,951 | ₩40,522 | ₩40,884 | +0.89% | 3.9천 |
|---|
| 2025.10.27 | ₩41,219 | ₩41,285 | ₩40,643 | ₩40,817 | -0.98% | 1.4만 |
|---|
| 2025.10.24 | ₩41,072 | ₩41,380 | ₩41,045 | ₩41,299 | +0.55% | 5.6천 |
|---|
| 2025.10.23 | ₩41,005 | ₩41,078 | ₩41,005 | ₩41,031 | +0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩41,447 | ₩41,755 | ₩40,924 | ₩41,246 | -0.48% | 1.8만 |
|---|
| 2025.10.21 | ₩40,616 | ₩41,427 | ₩40,616 | ₩41,206 | +1.45% | 1.5만 |
|---|
| 2025.10.20 | ₩40,737 | ₩41,286 | ₩40,254 | ₩40,830 | +0.23% | 1.8만 |
|---|
| 2025.10.17 | ₩40,227 | ₩40,844 | ₩39,879 | ₩40,107 | -0.30% | 1만 |
|---|
| 2025.10.16 | ₩41,692 | ₩41,692 | ₩39,792 | ₩39,866 | -4.38% | 1.2만 |
|---|
| 2025.10.15 | ₩40,985 | ₩41,500 | ₩40,797 | ₩41,366 | +0.93% | 4.9천 |
|---|
| 2025.10.14 | ₩40,201 | ₩41,541 | ₩40,201 | ₩41,420 | +3.03% | 1.6만 |
|---|
| 2025.10.13 | ₩40,951 | ₩40,951 | ₩40,227 | ₩40,763 | -0.46% | 5.6천 |
|---|
| 2025.10.10 | ₩41,541 | ₩41,541 | ₩40,147 | ₩40,562 | -2.35% | 2.3만 |
|---|