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 | ₩58,485 | ₩58,566 | ₩57,399 | ₩57,426 | -1.81% | 2.7만 |
| 2026.10.08 | ₩57,480 | ₩58,579 | ₩57,356 | ₩58,472 | +1.73% | 2.5만 |
| 2026.10.07 | ₩57,855 | ₩58,338 | ₩57,144 | ₩57,547 | -0.53% | 1.5만 |
| 2026.10.06 | ₩58,432 | ₩59,578 | ₩58,096 | ₩58,096 | -0.57% | 2.4만 |
| 2026.10.05 | ₩58,834 | ₩59,075 | ₩58,204 | ₩58,257 | -0.98% | 2.7만 |
| 2026.10.02 | ₩58,512 | ₩59,672 | ₩58,083 | ₩58,633 | +0.21% | 3.2만 |
| 2026.10.01 | ₩57,681 | ₩59,008 | ₩56,675 | ₩57,882 | +0.35% | 5.7만 |
| 2026.09.30 | ₩58,485 | ₩58,552 | ₩56,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,560 |
| -1.58% |
| 3.1만 |
| 2026.09.29 | ₩58,499 | ₩58,646 | ₩57,265 | ₩58,378 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,324 | ₩58,586 | ₩57,801 | ₩58,298 | -0.05% | 4.2만 |
|---|
| 2026.09.25 | ₩58,070 | ₩58,566 | ₩57,667 | ₩58,217 | +0.25% | 2.3만 |
|---|
| 2026.09.24 | ₩57,265 | ₩58,271 | ₩57,265 | ₩57,922 | +1.15% | 3.7만 |
|---|
| 2026.09.23 | ₩58,405 | ₩58,593 | ₩57,037 | ₩57,077 | -2.27% | 3.7만 |
|---|
| 2026.09.22 | ₩58,190 | ₩58,847 | ₩58,137 | ₩58,499 | +0.53% | 2.1만 |
|---|
| 2026.09.21 | ₩58,351 | ₩58,579 | ₩57,875 | ₩57,909 | -0.76% | 1.8만 |
|---|
| 2026.09.18 | ₩57,533 | ₩58,821 | ₩57,265 | ₩58,365 | +1.45% | 7.1만 |
|---|
| 2026.09.17 | ₩58,150 | ₩58,707 | ₩56,675 | ₩58,070 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩58,982 | ₩59,069 | ₩57,654 | ₩57,721 | -2.14% | 3.1만 |
|---|
| 2026.09.15 | ₩58,472 | ₩58,975 | ₩57,795 | ₩58,847 | +0.64% | 4.2만 |
|---|
| 2026.09.14 | ₩58,257 | ₩59,029 | ₩58,117 | ₩58,472 | +0.37% | 2.7만 |
|---|
| 2026.09.11 | ₩58,687 | ₩59,143 | ₩57,748 | ₩58,137 | -0.94% | 2.1만 |
|---|
| 2026.09.10 | ₩58,204 | ₩58,593 | ₩57,801 | ₩58,459 | +0.44% | 2.4만 |
|---|
| 2026.09.09 | ₩57,493 | ₩58,593 | ₩57,372 | ₩58,405 | +1.59% | 2.6만 |
|---|
| 2026.09.08 | ₩58,351 | ₩58,499 | ₩57,480 | ₩57,493 | -1.47% | 2.1만 |
|---|
| 2026.09.04 | ₩58,164 | ₩59,015 | ₩58,137 | ₩58,378 | +0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩57,922 | ₩58,928 | ₩57,600 | ₩58,204 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩57,667 | ₩58,177 | ₩57,332 | ₩57,640 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩56,608 | ₩57,117 | ₩56,246 | ₩56,675 | +0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩56,983 | ₩57,345 | ₩56,219 | ₩56,621 | -0.64% | 2만 |
|---|
| 2026.08.28 | ₩56,876 | ₩58,310 | ₩56,594 | ₩56,661 | -0.38% | 1.9만 |
|---|
| 2026.08.27 | ₩56,755 | ₩57,171 | ₩56,219 | ₩56,621 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩57,238 | ₩57,238 | ₩56,340 | ₩56,715 | -0.91% | 1.4만 |
|---|
| 2026.08.25 | ₩56,903 | ₩57,292 | ₩56,594 | ₩56,769 | -0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩57,319 | ₩58,606 | ₩56,547 | ₩56,863 | -0.80% | 2.5만 |
|---|
| 2026.08.21 | ₩57,131 | ₩57,453 | ₩56,487 | ₩56,997 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩56,568 | ₩57,138 | ₩56,045 | ₩56,930 | +0.64% | 1.9만 |
|---|
| 2026.08.19 | ₩58,298 | ₩58,298 | ₩56,098 | ₩56,433 | -3.20% | 2.8만 |
|---|
| 2026.08.18 | ₩57,412 | ₩58,137 | ₩56,246 | ₩57,882 | +0.82% | 3.1만 |
|---|
| 2026.08.17 | ₩58,257 | ₩58,566 | ₩57,325 | ₩57,345 | -1.57% | 3.3만 |
|---|
| 2026.08.14 | ₩58,499 | ₩58,619 | ₩57,480 | ₩58,298 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩58,606 | ₩58,888 | ₩57,949 | ₩58,231 | -0.64% | 3.3만 |
|---|
| 2026.08.12 | ₩57,265 | ₩57,976 | ₩56,487 | ₩57,976 | +1.24% | 4.2만 |
|---|
| 2026.08.11 | ₩56,635 | ₩57,171 | ₩56,407 | ₩56,997 | +0.64% | 2.4만 |
|---|
| 2026.08.10 | ₩55,736 | ₩56,608 | ₩54,851 | ₩56,594 | +1.54% | 3.4만 |
|---|
| 2026.08.07 | ₩56,822 | ₩56,950 | ₩55,535 | ₩56,487 | -0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩56,568 | ₩56,648 | ₩55,927 | ₩56,648 | +0.14% | 2.7만 |
|---|
| 2026.08.05 | ₩56,527 | ₩56,581 | ₩54,894 | ₩56,487 | -0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩56,970 | ₩57,345 | ₩55,937 | ₩56,655 | -0.55% | 4만 |
|---|
| 2026.08.03 | ₩56,621 | ₩57,547 | ₩55,693 | ₩56,863 | +0.43% | 4.5만 |
|---|
| 2026.07.31 | ₩56,970 | ₩57,131 | ₩54,891 | ₩55,307 | -2.92% | 4.9만 |
|---|
| 2026.07.30 | ₩57,319 | ₩57,319 | ₩54,889 | ₩55,213 | -3.67% | 2.4만 |
|---|
| 2026.07.29 | ₩55,870 | ₩56,729 | ₩55,528 | ₩55,709 | -0.29% | 1.6만 |
|---|
| 2026.07.28 | ₩55,267 | ₩58,915 | ₩55,240 | ₩56,125 | +1.55% | 3.4만 |
|---|
| 2026.07.27 | ₩56,259 | ₩56,273 | ₩54,543 | ₩54,556 | -3.03% | 2.1만 |
|---|
| 2026.07.24 | ₩51,297 | ₩55,186 | ₩51,297 | ₩54,791 | +6.81% | 2.3만 |
|---|
| 2026.07.23 | ₩50,385 | ₩51,150 | ₩49,621 | ₩50,922 | +1.06% | 1.2만 |
|---|
| 2026.07.22 | ₩51,243 | ₩51,243 | ₩50,090 | ₩50,546 | -1.36% | 1.2만 |
|---|
| 2026.07.21 | ₩51,297 | ₩51,632 | ₩50,801 | ₩51,485 | +0.37% | 1.2만 |
|---|
| 2026.07.20 | ₩51,834 | ₩52,303 | ₩51,042 | ₩51,109 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩52,316 | ₩52,638 | ₩51,498 | ₩51,713 | -1.15% | 1.5만 |
|---|
| 2026.07.16 | ₩52,035 | ₩52,759 | ₩51,954 | ₩52,544 | +0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩51,310 | ₩52,129 | ₩51,097 | ₩51,981 | +1.31% | 8.3천 |
|---|
| 2026.07.14 | ₩51,927 | ₩52,135 | ₩51,136 | ₩51,136 | -1.52% | 7.8천 |
|---|
| 2026.07.13 | ₩50,975 | ₩51,901 | ₩50,975 | ₩51,606 | +1.24% | 8천 |
|---|
| 2026.07.10 | ₩51,297 | ₩52,249 | ₩50,881 | ₩50,962 | -0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩49,835 | ₩51,418 | ₩49,621 | ₩51,136 | +2.61% | 1.1만 |
|---|
| 2026.07.08 | ₩50,828 | ₩50,828 | ₩49,795 | ₩49,795 | -2.03% | 8.3천 |
|---|
| 2026.07.07 | ₩51,498 | ₩51,498 | ₩50,841 | ₩50,841 | -1.28% | 7.4천 |
|---|
| 2026.07.06 | ₩52,571 | ₩52,940 | ₩50,855 | ₩51,069 | -2.86% | 1.2만 |
|---|
| 2026.07.02 | ₩52,196 | ₩52,853 | ₩52,142 | ₩52,276 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩50,962 | ₩52,330 | ₩50,828 | ₩52,209 | +2.45% | 4.3만 |
|---|
| 2026.06.30 | ₩51,297 | ₩51,297 | ₩50,466 | ₩50,895 | -0.78% | 1.1만 |
|---|
| 2026.06.29 | ₩51,069 | ₩51,069 | ₩50,050 | ₩50,787 | -0.55% | 1.3만 |
|---|
| 2026.06.26 | ₩50,432 | ₩50,962 | ₩49,621 | ₩50,828 | +0.78% | 14.1만 |
|---|
| 2026.06.25 | ₩50,694 | ₩50,774 | ₩49,996 | ₩50,171 | -1.03% | 7.8천 |
|---|
| 2026.06.24 | ₩49,661 | ₩50,962 | ₩49,621 | ₩50,627 | +1.94% | 1.4만 |
|---|
| 2026.06.23 | ₩49,808 | ₩50,533 | ₩49,661 | ₩50,171 | +0.73% | 1.3만 |
|---|
| 2026.06.22 | ₩51,431 | ₩51,431 | ₩49,500 | ₩49,540 | -3.68% | 1.1만 |
|---|
| 2026.06.18 | ₩50,264 | ₩51,498 | ₩50,264 | ₩51,431 | +2.32% | 3.1만 |
|---|
| 2026.06.17 | ₩50,305 | ₩50,593 | ₩49,466 | ₩49,648 | -1.31% | 1.1만 |
|---|
| 2026.06.16 | ₩50,627 | ₩50,727 | ₩50,305 | ₩50,331 | -0.58% | 1.3만 |
|---|
| 2026.06.15 | ₩50,425 | ₩50,785 | ₩50,331 | ₩50,452 | +0.05% | 9.8천 |
|---|
| 2026.06.12 | ₩49,688 | ₩50,425 | ₩49,688 | ₩50,318 | +1.27% | 9.7천 |
|---|
| 2026.06.11 | ₩48,977 | ₩49,741 | ₩48,977 | ₩49,527 | +1.12% | 1.1만 |
|---|
| 2026.06.10 | ₩48,280 | ₩49,044 | ₩48,280 | ₩48,950 | +1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩47,609 | ₩48,280 | ₩47,609 | ₩48,038 | +0.90% | 1.4만 |
|---|
| 2026.06.08 | ₩47,234 | ₩47,274 | ₩46,657 | ₩47,153 | -0.17% | 1.8만 |
|---|
| 2026.06.05 | ₩46,952 | ₩47,274 | ₩46,496 | ₩47,234 | +0.60% | 7.1천 |
|---|
| 2026.06.04 | ₩46,402 | ₩46,603 | ₩45,812 | ₩46,442 | +0.09% | 7.6천 |
|---|
| 2026.06.03 | ₩47,287 | ₩47,287 | ₩45,624 | ₩45,772 | -3.20% | 1만 |
|---|
| 2026.06.02 | ₩47,475 | ₩47,488 | ₩47,421 | ₩47,421 | -0.11% | 3.5천 |
|---|
| 2026.06.01 | ₩47,850 | ₩47,971 | ₩47,274 | ₩47,636 | -0.45% | 6.8천 |
|---|
| 2026.05.29 | ₩48,548 | ₩48,615 | ₩48,333 | ₩48,333 | -0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩48,548 | ₩48,615 | ₩48,548 | ₩48,548 | 0.00% | 6천 |
|---|
| 2026.05.27 | ₩48,481 | ₩48,481 | ₩48,179 | ₩48,467 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩47,649 | ₩48,481 | ₩47,622 | ₩48,280 | +1.32% | 7.9천 |
|---|
| 2026.05.22 | ₩46,603 | ₩47,274 | ₩46,603 | ₩47,274 | +1.44% | 1.2만 |
|---|
| 2026.05.21 | ₩46,871 | ₩46,939 | ₩46,228 | ₩46,523 | -0.74% | 1.7만 |
|---|
| 2026.05.20 | ₩46,898 | ₩47,294 | ₩46,389 | ₩46,643 | -0.54% | 1.2만 |
|---|
| 2026.05.19 | ₩45,933 | ₩46,268 | ₩45,799 | ₩46,268 | +0.73% | 2.9천 |
|---|
| 2026.05.18 | ₩45,986 | ₩45,986 | ₩45,933 | ₩45,933 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩46,657 | ₩46,744 | ₩45,611 | ₩45,651 | -2.16% | 5.1천 |
|---|
| 2026.05.14 | ₩47,126 | ₩47,837 | ₩46,402 | ₩46,952 | -0.37% | 5.6천 |
|---|
| 2026.05.13 | ₩45,799 | ₩46,818 | ₩45,799 | ₩46,402 | +1.32% | 9.1천 |
|---|
| 2026.05.12 | ₩47,140 | ₩47,140 | ₩45,785 | ₩46,053 | -2.30% | 3.9천 |
|---|
| 2026.05.11 | ₩47,542 | ₩48,065 | ₩47,140 | ₩47,140 | -0.85% | 4.3천 |
|---|
| 2026.05.08 | ₩47,676 | ₩48,119 | ₩47,260 | ₩47,582 | -0.20% | 5천 |
|---|
| 2026.05.07 | ₩47,073 | ₩47,837 | ₩46,952 | ₩47,676 | +1.28% | 9.2천 |
|---|
| 2026.05.06 | ₩47,274 | ₩47,354 | ₩46,992 | ₩46,992 | -0.60% | 9.6천 |
|---|
| 2026.05.05 | ₩47,850 | ₩47,850 | ₩45,477 | ₩47,274 | -1.21% | 6.1천 |
|---|
| 2026.05.04 | ₩48,669 | ₩48,669 | ₩47,327 | ₩48,186 | -0.99% | 1.1만 |
|---|
| 2026.05.01 | ₩47,877 | ₩48,445 | ₩47,877 | ₩48,427 | +1.15% | 4.3천 |
|---|
| 2026.04.30 | ₩47,743 | ₩48,085 | ₩47,743 | ₩47,971 | +0.48% | 7.1천 |
|---|
| 2026.04.29 | ₩48,145 | ₩48,420 | ₩47,441 | ₩47,757 | -0.81% | 9.6천 |
|---|
| 2026.04.28 | ₩47,850 | ₩48,239 | ₩47,609 | ₩48,239 | +0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩46,737 | ₩47,743 | ₩46,737 | ₩47,314 | +1.23% | 7.8천 |
|---|
| 2026.04.24 | ₩47,207 | ₩47,207 | ₩46,576 | ₩46,925 | -0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩46,804 | ₩47,609 | ₩46,489 | ₩47,247 | +0.95% | 7.1천 |
|---|
| 2026.04.22 | ₩47,354 | ₩48,078 | ₩46,952 | ₩46,952 | -0.85% | 7.1천 |
|---|
| 2026.04.21 | ₩48,112 | ₩48,112 | ₩46,939 | ₩47,247 | -1.80% | 8천 |
|---|
| 2026.04.20 | ₩48,601 | ₩48,601 | ₩46,939 | ₩47,301 | -2.68% | 1.4만 |
|---|
| 2026.04.17 | ₩47,918 | ₩48,897 | ₩47,408 | ₩48,736 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩47,918 | ₩48,078 | ₩46,768 | ₩47,327 | -1.23% | 7.1천 |
|---|
| 2026.04.15 | ₩48,025 | ₩48,078 | ₩47,609 | ₩47,944 | -0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩47,850 | ₩48,052 | ₩47,622 | ₩48,052 | +0.42% | 1.1만 |
|---|
| 2026.04.13 | ₩47,931 | ₩48,266 | ₩47,475 | ₩47,944 | +0.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,871 | ₩48,414 | ₩47,871 | ₩48,266 | +0.83% | 6.7천 |
|---|
| 2026.04.09 | ₩47,609 | ₩48,601 | ₩47,609 | ₩48,481 | +1.83% | 8.7천 |
|---|
| 2026.04.08 | ₩46,684 | ₩48,025 | ₩46,684 | ₩48,025 | +2.87% | 1.5만 |
|---|
| 2026.04.07 | ₩46,147 | ₩46,536 | ₩46,147 | ₩46,402 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩46,684 | ₩47,234 | ₩46,348 | ₩46,469 | -0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩46,590 | ₩46,684 | ₩46,523 | ₩46,684 | +0.20% | 4.4천 |
|---|
| 2026.04.01 | ₩45,410 | ₩46,556 | ₩45,410 | ₩46,375 | +2.13% | 7.3천 |
|---|
| 2026.03.31 | ₩46,523 | ₩46,523 | ₩45,182 | ₩45,289 | -2.65% | 1.3만 |
|---|
| 2026.03.30 | ₩45,061 | ₩45,896 | ₩45,061 | ₩45,852 | +1.76% | 1.7만 |
|---|
| 2026.03.27 | ₩45,772 | ₩45,772 | ₩44,122 | ₩44,565 | -2.64% | 7.6천 |
|---|
| 2026.03.26 | ₩45,986 | ₩46,248 | ₩45,517 | ₩45,745 | -0.52% | 6.6천 |
|---|
| 2026.03.25 | ₩45,879 | ₩46,509 | ₩45,557 | ₩46,040 | +0.35% | 9.1천 |
|---|
| 2026.03.24 | ₩46,429 | ₩46,704 | ₩45,866 | ₩45,866 | -1.21% | 1.3만 |
|---|
| 2026.03.23 | ₩44,887 | ₩46,469 | ₩44,887 | ₩45,839 | +2.12% | 1.4만 |
|---|
| 2026.03.20 | ₩44,578 | ₩44,766 | ₩43,934 | ₩44,511 | -0.15% | 3.7만 |
|---|
| 2026.03.19 | ₩43,706 | ₩44,672 | ₩43,653 | ₩44,417 | +1.63% | 8.1천 |
|---|
| 2026.03.18 | ₩44,793 | ₩44,806 | ₩43,666 | ₩44,189 | -1.35% | 1.2만 |
|---|
| 2026.03.17 | ₩44,967 | ₩45,624 | ₩44,732 | ₩44,793 | -0.39% | 1.6만 |
|---|
| 2026.03.16 | ₩45,115 | ₩45,276 | ₩44,940 | ₩44,940 | -0.39% | 5.5천 |
|---|
| 2026.03.13 | ₩44,806 | ₩44,994 | ₩44,551 | ₩44,940 | +0.30% | 7.9천 |
|---|
| 2026.03.12 | ₩44,457 | ₩44,712 | ₩44,162 | ₩44,551 | +0.21% | 9.6천 |
|---|
| 2026.03.11 | ₩44,779 | ₩45,544 | ₩44,256 | ₩44,592 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩44,685 | ₩45,155 | ₩44,685 | ₩44,779 | +0.21% | 8.4천 |
|---|
| 2026.03.09 | ₩44,256 | ₩45,415 | ₩43,673 | ₩45,141 | +2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩44,927 | ₩45,343 | ₩44,592 | ₩45,222 | +0.66% | 1.6만 |
|---|
| 2026.03.05 | ₩45,410 | ₩45,564 | ₩45,088 | ₩45,530 | +0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩45,839 | ₩46,536 | ₩45,678 | ₩45,872 | +0.07% | 2만 |
|---|
| 2026.03.03 | ₩45,276 | ₩45,935 | ₩44,753 | ₩45,597 | +0.71% | 1.3만 |
|---|
| 2026.03.02 | ₩46,214 | ₩46,362 | ₩45,651 | ₩45,651 | -1.22% | 4.8천 |
|---|
| 2026.02.27 | ₩46,166 | ₩46,690 | ₩45,557 | ₩45,557 | -1.32% | 1.8만 |
|---|
| 2026.02.26 | ₩46,979 | ₩47,462 | ₩46,469 | ₩46,764 | -0.46% | 9.6천 |
|---|
| 2026.02.25 | ₩45,812 | ₩47,019 | ₩45,765 | ₩46,523 | +1.55% | 1.1만 |
|---|
| 2026.02.24 | ₩47,864 | ₩47,864 | ₩45,396 | ₩45,799 | -4.31% | 1.2만 |
|---|
| 2026.02.23 | ₩46,751 | ₩47,777 | ₩43,800 | ₩45,477 | -2.73% | 2.2만 |
|---|
| 2026.02.20 | ₩47,140 | ₩47,596 | ₩46,831 | ₩46,831 | -0.65% | 6천 |
|---|
| 2026.02.19 | ₩47,837 | ₩47,837 | ₩46,965 | ₩47,032 | -1.68% | 8.6천 |
|---|
| 2026.02.18 | ₩48,280 | ₩48,304 | ₩47,515 | ₩48,011 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩47,904 | ₩48,876 | ₩47,824 | ₩48,414 | +1.06% | 1.7만 |
|---|
| 2026.02.13 | ₩47,810 | ₩48,239 | ₩47,475 | ₩47,918 | +0.22% | 9.2천 |
|---|
| 2026.02.12 | ₩47,810 | ₩48,280 | ₩46,485 | ₩47,260 | -1.15% | 9.4천 |
|---|
| 2026.02.11 | ₩48,789 | ₩48,789 | ₩47,770 | ₩47,797 | -2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩48,655 | ₩49,218 | ₩48,172 | ₩48,293 | -0.74% | 1.8만 |
|---|
| 2026.02.09 | ₩48,709 | ₩49,634 | ₩48,245 | ₩48,427 | -0.58% | 2.8만 |
|---|
| 2026.02.06 | ₩49,142 | ₩49,433 | ₩48,695 | ₩48,843 | -0.61% | 1.2만 |
|---|
| 2026.02.05 | ₩49,621 | ₩49,929 | ₩48,373 | ₩48,454 | -2.35% | 4.6만 |
|---|
| 2026.02.04 | ₩50,345 | ₩50,546 | ₩49,218 | ₩49,487 | -1.70% | 1.9만 |
|---|
| 2026.02.03 | ₩50,600 | ₩50,948 | ₩49,621 | ₩50,747 | +0.29% | 6.1만 |
|---|
| 2026.02.02 | ₩48,494 | ₩50,895 | ₩47,683 | ₩50,291 | +3.71% | 4.8만 |
|---|
| 2026.01.30 | ₩49,057 | ₩49,057 | ₩47,663 | ₩48,588 | -0.96% | 1.7만 |
|---|
| 2026.01.29 | ₩49,098 | ₩49,493 | ₩47,757 | ₩49,460 | +0.74% | 8.2천 |
|---|
| 2026.01.28 | ₩50,948 | ₩50,948 | ₩48,306 | ₩48,642 | -4.53% | 1.2만 |
|---|
| 2026.01.27 | ₩48,655 | ₩50,003 | ₩48,655 | ₩49,956 | +2.67% | 1.1만 |
|---|
| 2026.01.26 | ₩49,017 | ₩50,011 | ₩48,682 | ₩48,682 | -0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩50,291 | ₩50,291 | ₩48,508 | ₩49,728 | -1.12% | 3만 |
|---|
| 2026.01.22 | ₩49,487 | ₩49,990 | ₩48,990 | ₩49,741 | +0.51% | 1.3만 |
|---|
| 2026.01.21 | ₩49,084 | ₩50,291 | ₩49,031 | ₩49,554 | +0.96% | 2.5만 |
|---|
| 2026.01.20 | ₩48,615 | ₩49,487 | ₩47,998 | ₩48,655 | +0.08% | 1.8만 |
|---|
| 2026.01.16 | ₩48,803 | ₩49,111 | ₩48,803 | ₩48,950 | +0.30% | 7천 |
|---|
| 2026.01.15 | ₩47,609 | ₩49,420 | ₩47,602 | ₩49,165 | +3.27% | 1.4만 |
|---|
| 2026.01.14 | ₩47,609 | ₩47,951 | ₩47,341 | ₩47,609 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩47,274 | ₩47,609 | ₩47,274 | ₩47,448 | +0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩47,153 | ₩48,280 | ₩47,153 | ₩48,025 | +1.85% | 1.6만 |
|---|
| 2026.01.09 | ₩47,502 | ₩48,937 | ₩46,429 | ₩47,368 | -0.28% | 2.6만 |
|---|
| 2026.01.08 | ₩47,649 | ₩47,649 | ₩47,006 | ₩47,462 | -0.39% | 6.8천 |
|---|
| 2026.01.07 | ₩45,624 | ₩46,067 | ₩45,289 | ₩45,732 | +0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩45,463 | ₩46,362 | ₩45,262 | ₩45,651 | +0.41% | 1.2만 |
|---|
| 2026.01.05 | ₩45,195 | ₩46,489 | ₩45,195 | ₩45,530 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩46,885 | ₩46,885 | ₩45,262 | ₩45,276 | -3.43% | 4.3천 |
|---|
| 2025.12.31 | ₩47,609 | ₩47,985 | ₩46,523 | ₩46,523 | -2.28% | 6천 |
|---|
| 2025.12.30 | ₩47,864 | ₩49,218 | ₩47,864 | ₩47,985 | +0.25% | 3.4천 |
|---|
| 2025.12.29 | ₩47,099 | ₩47,515 | ₩47,073 | ₩47,488 | +0.83% | 4.2천 |
|---|
| 2025.12.26 | ₩47,301 | ₩47,643 | ₩47,274 | ₩47,314 | +0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩48,206 | ₩48,306 | ₩47,354 | ₩47,354 | -1.77% | 4.9천 |
|---|
| 2025.12.23 | ₩47,944 | ₩48,280 | ₩47,891 | ₩47,891 | -0.11% | 7.4천 |
|---|
| 2025.12.22 | ₩48,213 | ₩48,280 | ₩47,475 | ₩47,891 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩49,192 | ₩49,192 | ₩47,086 | ₩47,368 | -3.71% | 3.1만 |
|---|
| 2025.12.18 | ₩48,199 | ₩49,554 | ₩48,078 | ₩49,205 | +2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩48,145 | ₩48,280 | ₩47,759 | ₩48,145 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩48,474 | ₩49,178 | ₩47,609 | ₩48,293 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩48,588 | ₩49,057 | ₩48,119 | ₩48,990 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩47,896 | ₩49,178 | ₩47,896 | ₩48,628 | +1.53% | 1.1만 |
|---|
| 2025.12.11 | ₩47,663 | ₩48,485 | ₩47,479 | ₩48,119 | +0.96% | 1.2만 |
|---|
| 2025.12.10 | ₩45,148 | ₩47,569 | ₩44,974 | ₩47,569 | +5.36% | 2.6만 |
|---|
| 2025.12.09 | ₩44,699 | ₩45,121 | ₩44,592 | ₩44,793 | +0.21% | 9.6천 |
|---|
| 2025.12.08 | ₩44,672 | ₩44,987 | ₩44,672 | ₩44,685 | +0.03% | 5.8천 |
|---|
| 2025.12.05 | ₩46,094 | ₩46,241 | ₩44,699 | ₩44,699 | -3.03% | 6.7천 |
|---|
| 2025.12.04 | ₩45,736 | ₩45,933 | ₩45,383 | ₩45,383 | -0.77% | 4.8천 |
|---|
| 2025.12.03 | ₩44,940 | ₩45,618 | ₩44,846 | ₩45,544 | +1.34% | 9.1천 |
|---|
| 2025.12.02 | ₩45,664 | ₩46,010 | ₩44,806 | ₩44,806 | -1.88% | 5.7천 |
|---|
| 2025.12.01 | ₩46,147 | ₩46,147 | ₩45,262 | ₩45,262 | -1.92% | 1.2만 |
|---|
| 2025.11.28 | ₩46,939 | ₩46,939 | ₩46,120 | ₩46,120 | -1.74% | 3.2천 |
|---|
| 2025.11.26 | ₩45,597 | ₩46,939 | ₩45,262 | ₩46,281 | +1.50% | 1.8만 |
|---|
| 2025.11.25 | ₩44,954 | ₩45,597 | ₩44,954 | ₩45,235 | +0.63% | 6.7천 |
|---|
| 2025.11.24 | ₩44,525 | ₩44,525 | ₩44,364 | ₩44,364 | -0.36% | 3.2천 |
|---|
| 2025.11.21 | ₩43,747 | ₩45,530 | ₩43,747 | ₩44,766 | +2.33% | 1.2만 |
|---|
| 2025.11.20 | ₩43,318 | ₩43,733 | ₩43,304 | ₩43,733 | +0.96% | 7.6천 |
|---|
| 2025.11.19 | ₩43,250 | ₩43,740 | ₩43,183 | ₩43,250 | 0.00% | 7.6천 |
|---|
| 2025.11.18 | ₩43,613 | ₩43,613 | ₩42,526 | ₩43,210 | -0.92% | 9.2천 |
|---|
| 2025.11.17 | ₩44,913 | ₩44,913 | ₩43,143 | ₩43,291 | -3.61% | 8천 |
|---|
| 2025.11.14 | ₩44,887 | ₩44,887 | ₩44,491 | ₩44,833 | -0.12% | 5.3천 |
|---|
| 2025.11.13 | ₩43,921 | ₩44,927 | ₩43,921 | ₩44,887 | +2.20% | 6.8천 |
|---|
| 2025.11.12 | ₩44,793 | ₩44,793 | ₩43,693 | ₩44,162 | -1.41% | 2만 |
|---|
| 2025.11.11 | ₩45,182 | ₩45,182 | ₩44,793 | ₩44,873 | -0.68% | 3.8천 |
|---|
| 2025.11.10 | ₩44,525 | ₩44,994 | ₩43,257 | ₩44,927 | +0.90% | 6.4천 |
|---|
| 2025.11.07 | ₩43,921 | ₩44,699 | ₩43,921 | ₩44,525 | +1.37% | 7.7천 |
|---|
| 2025.11.06 | ₩44,256 | ₩45,155 | ₩44,250 | ₩44,659 | +0.91% | 8.9천 |
|---|
| 2025.11.05 | ₩43,984 | ₩44,256 | ₩43,250 | ₩44,216 | +0.53% | 9천 |
|---|
| 2025.11.04 | ₩43,250 | ₩43,277 | ₩42,768 | ₩43,090 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩41,829 | ₩43,318 | ₩41,829 | ₩43,183 | +3.24% | 8.9천 |
|---|
| 2025.10.31 | ₩41,655 | ₩41,809 | ₩41,467 | ₩41,681 | +0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩41,601 | ₩42,647 | ₩41,252 | ₩41,789 | +0.45% | 2.5만 |
|---|
| 2025.10.29 | ₩40,743 | ₩41,976 | ₩40,743 | ₩41,024 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩40,555 | ₩40,984 | ₩40,555 | ₩40,917 | +0.89% | 3.9천 |
|---|
| 2025.10.27 | ₩41,252 | ₩41,318 | ₩40,676 | ₩40,850 | -0.98% | 1.4만 |
|---|
| 2025.10.24 | ₩41,105 | ₩41,413 | ₩41,078 | ₩41,333 | +0.55% | 5.6천 |
|---|
| 2025.10.23 | ₩41,038 | ₩41,111 | ₩41,038 | ₩41,064 | +0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩41,480 | ₩41,789 | ₩40,957 | ₩41,279 | -0.48% | 1.8만 |
|---|
| 2025.10.21 | ₩40,649 | ₩41,460 | ₩40,649 | ₩41,239 | +1.45% | 1.5만 |
|---|
| 2025.10.20 | ₩40,769 | ₩41,319 | ₩40,287 | ₩40,863 | +0.23% | 1.8만 |
|---|
| 2025.10.17 | ₩40,260 | ₩40,877 | ₩39,911 | ₩40,139 | -0.30% | 1만 |
|---|
| 2025.10.16 | ₩41,726 | ₩41,726 | ₩39,824 | ₩39,898 | -4.38% | 1.2만 |
|---|
| 2025.10.15 | ₩41,018 | ₩41,534 | ₩40,830 | ₩41,400 | +0.93% | 4.9천 |
|---|
| 2025.10.14 | ₩40,233 | ₩41,574 | ₩40,233 | ₩41,453 | +3.03% | 1.6만 |
|---|
| 2025.10.13 | ₩40,984 | ₩40,984 | ₩40,260 | ₩40,796 | -0.46% | 5.6천 |
|---|
| 2025.10.10 | ₩41,574 | ₩41,574 | ₩40,179 | ₩40,595 | -2.35% | 2.3만 |
|---|