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 | ₩58,505 | ₩58,585 | ₩57,418 | ₩57,445 | -1.81% | 2.7만 |
| 2026.10.08 | ₩57,499 | ₩58,599 | ₩57,375 | ₩58,492 | +1.73% | 2.5만 |
| 2026.10.07 | ₩57,874 | ₩58,357 | ₩57,163 | ₩57,566 | -0.53% | 1.5만 |
| 2026.10.06 | ₩58,451 | ₩59,598 | ₩58,116 | ₩58,116 | -0.57% | 2.4만 |
| 2026.10.05 | ₩58,854 | ₩59,095 | ₩58,223 | ₩58,277 | -0.98% | 2.7만 |
| 2026.10.02 | ₩58,532 | ₩59,692 | ₩58,103 | ₩58,653 | +0.21% | 3.2만 |
| 2026.10.01 | ₩57,700 | ₩59,028 | ₩56,694 | ₩57,901 | +0.35% | 5.7만 |
| 2026.09.30 | ₩58,505 | ₩58,572 | ₩56,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,579 |
| -1.58% |
| 3.1만 |
| 2026.09.29 | ₩58,518 | ₩58,666 | ₩57,284 | ₩58,398 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,344 | ₩58,606 | ₩57,821 | ₩58,317 | -0.05% | 4.2만 |
|---|
| 2026.09.25 | ₩58,089 | ₩58,585 | ₩57,687 | ₩58,237 | +0.25% | 2.3만 |
|---|
| 2026.09.24 | ₩57,284 | ₩58,290 | ₩57,284 | ₩57,942 | +1.15% | 3.7만 |
|---|
| 2026.09.23 | ₩58,425 | ₩58,612 | ₩57,056 | ₩57,096 | -2.27% | 3.7만 |
|---|
| 2026.09.22 | ₩58,210 | ₩58,867 | ₩58,156 | ₩58,518 | +0.53% | 2.1만 |
|---|
| 2026.09.21 | ₩58,371 | ₩58,599 | ₩57,895 | ₩57,928 | -0.76% | 1.8만 |
|---|
| 2026.09.18 | ₩57,552 | ₩58,840 | ₩57,284 | ₩58,384 | +1.45% | 7.1만 |
|---|
| 2026.09.17 | ₩58,170 | ₩58,726 | ₩56,694 | ₩58,089 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩59,001 | ₩59,089 | ₩57,673 | ₩57,740 | -2.14% | 3.1만 |
|---|
| 2026.09.15 | ₩58,492 | ₩58,995 | ₩57,814 | ₩58,867 | +0.64% | 4.2만 |
|---|
| 2026.09.14 | ₩58,277 | ₩59,048 | ₩58,136 | ₩58,492 | +0.37% | 2.7만 |
|---|
| 2026.09.11 | ₩58,706 | ₩59,162 | ₩57,767 | ₩58,156 | -0.94% | 2.1만 |
|---|
| 2026.09.10 | ₩58,223 | ₩58,612 | ₩57,821 | ₩58,478 | +0.44% | 2.4만 |
|---|
| 2026.09.09 | ₩57,512 | ₩58,612 | ₩57,392 | ₩58,425 | +1.59% | 2.6만 |
|---|
| 2026.09.08 | ₩58,371 | ₩58,518 | ₩57,499 | ₩57,512 | -1.47% | 2.1만 |
|---|
| 2026.09.04 | ₩58,183 | ₩59,035 | ₩58,156 | ₩58,398 | +0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩57,942 | ₩58,948 | ₩57,620 | ₩58,223 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩57,687 | ₩58,196 | ₩57,351 | ₩57,660 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩56,627 | ₩57,137 | ₩56,265 | ₩56,694 | +0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩57,002 | ₩57,365 | ₩56,238 | ₩56,640 | -0.64% | 2만 |
|---|
| 2026.08.28 | ₩56,895 | ₩58,329 | ₩56,613 | ₩56,680 | -0.38% | 1.9만 |
|---|
| 2026.08.27 | ₩56,774 | ₩57,190 | ₩56,238 | ₩56,640 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩57,257 | ₩57,257 | ₩56,359 | ₩56,734 | -0.91% | 1.4만 |
|---|
| 2026.08.25 | ₩56,922 | ₩57,311 | ₩56,613 | ₩56,788 | -0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩57,338 | ₩58,626 | ₩56,566 | ₩56,882 | -0.80% | 2.5만 |
|---|
| 2026.08.21 | ₩57,150 | ₩57,472 | ₩56,506 | ₩57,016 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩56,587 | ₩57,157 | ₩56,063 | ₩56,949 | +0.64% | 1.9만 |
|---|
| 2026.08.19 | ₩58,317 | ₩58,317 | ₩56,117 | ₩56,452 | -3.20% | 2.8만 |
|---|
| 2026.08.18 | ₩57,432 | ₩58,156 | ₩56,265 | ₩57,901 | +0.82% | 3.1만 |
|---|
| 2026.08.17 | ₩58,277 | ₩58,585 | ₩57,345 | ₩57,365 | -1.57% | 3.3만 |
|---|
| 2026.08.14 | ₩58,518 | ₩58,639 | ₩57,499 | ₩58,317 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩58,626 | ₩58,907 | ₩57,968 | ₩58,250 | -0.64% | 3.3만 |
|---|
| 2026.08.12 | ₩57,284 | ₩57,995 | ₩56,506 | ₩57,995 | +1.24% | 4.2만 |
|---|
| 2026.08.11 | ₩56,654 | ₩57,190 | ₩56,426 | ₩57,016 | +0.64% | 2.4만 |
|---|
| 2026.08.10 | ₩55,755 | ₩56,627 | ₩54,869 | ₩56,613 | +1.54% | 3.4만 |
|---|
| 2026.08.07 | ₩56,841 | ₩56,969 | ₩55,554 | ₩56,506 | -0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩56,587 | ₩56,667 | ₩55,945 | ₩56,667 | +0.14% | 2.7만 |
|---|
| 2026.08.05 | ₩56,546 | ₩56,600 | ₩54,912 | ₩56,506 | -0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩56,989 | ₩57,365 | ₩55,956 | ₩56,674 | -0.55% | 4만 |
|---|
| 2026.08.03 | ₩56,640 | ₩57,566 | ₩55,712 | ₩56,882 | +0.43% | 4.5만 |
|---|
| 2026.07.31 | ₩56,989 | ₩57,150 | ₩54,910 | ₩55,326 | -2.92% | 4.9만 |
|---|
| 2026.07.30 | ₩57,338 | ₩57,338 | ₩54,907 | ₩55,232 | -3.67% | 2.4만 |
|---|
| 2026.07.29 | ₩55,889 | ₩56,748 | ₩55,547 | ₩55,728 | -0.29% | 1.6만 |
|---|
| 2026.07.28 | ₩55,285 | ₩58,934 | ₩55,258 | ₩56,144 | +1.55% | 3.4만 |
|---|
| 2026.07.27 | ₩56,278 | ₩56,291 | ₩54,561 | ₩54,574 | -3.03% | 2.1만 |
|---|
| 2026.07.24 | ₩51,314 | ₩55,205 | ₩51,314 | ₩54,809 | +6.81% | 2.3만 |
|---|
| 2026.07.23 | ₩50,402 | ₩51,167 | ₩49,637 | ₩50,939 | +1.06% | 1.2만 |
|---|
| 2026.07.22 | ₩51,261 | ₩51,261 | ₩50,107 | ₩50,563 | -1.36% | 1.2만 |
|---|
| 2026.07.21 | ₩51,314 | ₩51,650 | ₩50,818 | ₩51,502 | +0.37% | 1.2만 |
|---|
| 2026.07.20 | ₩51,851 | ₩52,320 | ₩51,059 | ₩51,126 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩52,334 | ₩52,656 | ₩51,516 | ₩51,730 | -1.15% | 1.5만 |
|---|
| 2026.07.16 | ₩52,052 | ₩52,777 | ₩51,972 | ₩52,562 | +0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩51,328 | ₩52,146 | ₩51,114 | ₩51,998 | +1.31% | 8.3천 |
|---|
| 2026.07.14 | ₩51,945 | ₩52,153 | ₩51,153 | ₩51,153 | -1.52% | 7.8천 |
|---|
| 2026.07.13 | ₩50,992 | ₩51,918 | ₩50,992 | ₩51,623 | +1.24% | 8천 |
|---|
| 2026.07.10 | ₩51,314 | ₩52,267 | ₩50,898 | ₩50,979 | -0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩49,852 | ₩51,435 | ₩49,637 | ₩51,153 | +2.61% | 1.1만 |
|---|
| 2026.07.08 | ₩50,845 | ₩50,845 | ₩49,812 | ₩49,812 | -2.03% | 8.3천 |
|---|
| 2026.07.07 | ₩51,516 | ₩51,516 | ₩50,858 | ₩50,858 | -1.28% | 7.4천 |
|---|
| 2026.07.06 | ₩52,589 | ₩52,958 | ₩50,872 | ₩51,086 | -2.86% | 1.2만 |
|---|
| 2026.07.02 | ₩52,213 | ₩52,870 | ₩52,159 | ₩52,294 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩50,979 | ₩52,347 | ₩50,845 | ₩52,227 | +2.45% | 4.3만 |
|---|
| 2026.06.30 | ₩51,314 | ₩51,314 | ₩50,483 | ₩50,912 | -0.78% | 1.1만 |
|---|
| 2026.06.29 | ₩51,086 | ₩51,086 | ₩50,067 | ₩50,804 | -0.55% | 1.3만 |
|---|
| 2026.06.26 | ₩50,449 | ₩50,979 | ₩49,637 | ₩50,845 | +0.78% | 14.1만 |
|---|
| 2026.06.25 | ₩50,711 | ₩50,791 | ₩50,013 | ₩50,187 | -1.03% | 7.8천 |
|---|
| 2026.06.24 | ₩49,678 | ₩50,979 | ₩49,637 | ₩50,644 | +1.94% | 1.4만 |
|---|
| 2026.06.23 | ₩49,825 | ₩50,550 | ₩49,678 | ₩50,187 | +0.73% | 1.3만 |
|---|
| 2026.06.22 | ₩51,448 | ₩51,448 | ₩49,517 | ₩49,557 | -3.68% | 1.1만 |
|---|
| 2026.06.18 | ₩50,281 | ₩51,516 | ₩50,281 | ₩51,448 | +2.32% | 3.1만 |
|---|
| 2026.06.17 | ₩50,322 | ₩50,610 | ₩49,483 | ₩49,664 | -1.31% | 1.1만 |
|---|
| 2026.06.16 | ₩50,644 | ₩50,744 | ₩50,322 | ₩50,348 | -0.58% | 1.3만 |
|---|
| 2026.06.15 | ₩50,442 | ₩50,802 | ₩50,348 | ₩50,469 | +0.05% | 9.8천 |
|---|
| 2026.06.12 | ₩49,704 | ₩50,442 | ₩49,704 | ₩50,335 | +1.27% | 9.7천 |
|---|
| 2026.06.11 | ₩48,993 | ₩49,758 | ₩48,993 | ₩49,543 | +1.12% | 1.1만 |
|---|
| 2026.06.10 | ₩48,296 | ₩49,060 | ₩48,296 | ₩48,967 | +1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩47,625 | ₩48,296 | ₩47,625 | ₩48,054 | +0.90% | 1.4만 |
|---|
| 2026.06.08 | ₩47,249 | ₩47,290 | ₩46,673 | ₩47,169 | -0.17% | 1.8만 |
|---|
| 2026.06.05 | ₩46,968 | ₩47,290 | ₩46,512 | ₩47,249 | +0.60% | 7.1천 |
|---|
| 2026.06.04 | ₩46,418 | ₩46,619 | ₩45,827 | ₩46,458 | +0.09% | 7.6천 |
|---|
| 2026.06.03 | ₩47,303 | ₩47,303 | ₩45,640 | ₩45,787 | -3.20% | 1만 |
|---|
| 2026.06.02 | ₩47,491 | ₩47,504 | ₩47,437 | ₩47,437 | -0.11% | 3.5천 |
|---|
| 2026.06.01 | ₩47,867 | ₩47,987 | ₩47,290 | ₩47,652 | -0.45% | 6.8천 |
|---|
| 2026.05.29 | ₩48,564 | ₩48,631 | ₩48,349 | ₩48,349 | -0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩48,564 | ₩48,631 | ₩48,564 | ₩48,564 | 0.00% | 6천 |
|---|
| 2026.05.27 | ₩48,497 | ₩48,497 | ₩48,195 | ₩48,484 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩47,665 | ₩48,497 | ₩47,638 | ₩48,296 | +1.32% | 7.9천 |
|---|
| 2026.05.22 | ₩46,619 | ₩47,290 | ₩46,619 | ₩47,290 | +1.44% | 1.2만 |
|---|
| 2026.05.21 | ₩46,887 | ₩46,954 | ₩46,243 | ₩46,538 | -0.74% | 1.7만 |
|---|
| 2026.05.20 | ₩46,914 | ₩47,310 | ₩46,404 | ₩46,659 | -0.54% | 1.2만 |
|---|
| 2026.05.19 | ₩45,948 | ₩46,283 | ₩45,814 | ₩46,283 | +0.73% | 2.9천 |
|---|
| 2026.05.18 | ₩46,002 | ₩46,002 | ₩45,948 | ₩45,948 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩46,673 | ₩46,760 | ₩45,626 | ₩45,666 | -2.16% | 5.1천 |
|---|
| 2026.05.14 | ₩47,142 | ₩47,853 | ₩46,418 | ₩46,968 | -0.37% | 5.6천 |
|---|
| 2026.05.13 | ₩45,814 | ₩46,834 | ₩45,814 | ₩46,418 | +1.32% | 9.1천 |
|---|
| 2026.05.12 | ₩47,155 | ₩47,155 | ₩45,801 | ₩46,069 | -2.30% | 3.9천 |
|---|
| 2026.05.11 | ₩47,558 | ₩48,081 | ₩47,155 | ₩47,155 | -0.85% | 4.3천 |
|---|
| 2026.05.08 | ₩47,692 | ₩48,135 | ₩47,276 | ₩47,598 | -0.20% | 5천 |
|---|
| 2026.05.07 | ₩47,088 | ₩47,853 | ₩46,968 | ₩47,692 | +1.28% | 9.2천 |
|---|
| 2026.05.06 | ₩47,290 | ₩47,370 | ₩47,008 | ₩47,008 | -0.60% | 9.6천 |
|---|
| 2026.05.05 | ₩47,867 | ₩47,867 | ₩45,492 | ₩47,290 | -1.21% | 6.1천 |
|---|
| 2026.05.04 | ₩48,685 | ₩48,685 | ₩47,343 | ₩48,202 | -0.99% | 1.1만 |
|---|
| 2026.05.01 | ₩47,893 | ₩48,461 | ₩47,893 | ₩48,443 | +1.15% | 4.3천 |
|---|
| 2026.04.30 | ₩47,759 | ₩48,101 | ₩47,759 | ₩47,987 | +0.48% | 7.1천 |
|---|
| 2026.04.29 | ₩48,162 | ₩48,437 | ₩47,457 | ₩47,773 | -0.81% | 9.6천 |
|---|
| 2026.04.28 | ₩47,867 | ₩48,256 | ₩47,625 | ₩48,256 | +0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩46,753 | ₩47,759 | ₩46,753 | ₩47,330 | +1.23% | 7.8천 |
|---|
| 2026.04.24 | ₩47,223 | ₩47,223 | ₩46,592 | ₩46,941 | -0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩46,820 | ₩47,625 | ₩46,505 | ₩47,263 | +0.95% | 7.1천 |
|---|
| 2026.04.22 | ₩47,370 | ₩48,095 | ₩46,968 | ₩46,968 | -0.85% | 7.1천 |
|---|
| 2026.04.21 | ₩48,128 | ₩48,128 | ₩46,954 | ₩47,263 | -1.80% | 8천 |
|---|
| 2026.04.20 | ₩48,618 | ₩48,618 | ₩46,954 | ₩47,316 | -2.68% | 1.4만 |
|---|
| 2026.04.17 | ₩47,934 | ₩48,913 | ₩47,424 | ₩48,752 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩47,934 | ₩48,095 | ₩46,784 | ₩47,343 | -1.23% | 7.1천 |
|---|
| 2026.04.15 | ₩48,041 | ₩48,095 | ₩47,625 | ₩47,960 | -0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩47,867 | ₩48,068 | ₩47,638 | ₩48,068 | +0.42% | 1.1만 |
|---|
| 2026.04.13 | ₩47,947 | ₩48,282 | ₩47,491 | ₩47,960 | +0.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,887 | ₩48,430 | ₩47,887 | ₩48,282 | +0.83% | 6.7천 |
|---|
| 2026.04.09 | ₩47,625 | ₩48,618 | ₩47,625 | ₩48,497 | +1.83% | 8.7천 |
|---|
| 2026.04.08 | ₩46,699 | ₩48,041 | ₩46,699 | ₩48,041 | +2.87% | 1.5만 |
|---|
| 2026.04.07 | ₩46,163 | ₩46,552 | ₩46,163 | ₩46,418 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩46,699 | ₩47,249 | ₩46,364 | ₩46,485 | -0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩46,605 | ₩46,699 | ₩46,538 | ₩46,699 | +0.20% | 4.4천 |
|---|
| 2026.04.01 | ₩45,425 | ₩46,572 | ₩45,425 | ₩46,391 | +2.13% | 7.3천 |
|---|
| 2026.03.31 | ₩46,538 | ₩46,538 | ₩45,197 | ₩45,304 | -2.65% | 1.3만 |
|---|
| 2026.03.30 | ₩45,076 | ₩45,912 | ₩45,076 | ₩45,868 | +1.76% | 1.7만 |
|---|
| 2026.03.27 | ₩45,787 | ₩45,787 | ₩44,137 | ₩44,580 | -2.64% | 7.6천 |
|---|
| 2026.03.26 | ₩46,002 | ₩46,263 | ₩45,532 | ₩45,760 | -0.52% | 6.6천 |
|---|
| 2026.03.25 | ₩45,894 | ₩46,525 | ₩45,572 | ₩46,055 | +0.35% | 9.1천 |
|---|
| 2026.03.24 | ₩46,444 | ₩46,719 | ₩45,881 | ₩45,881 | -1.21% | 1.3만 |
|---|
| 2026.03.23 | ₩44,902 | ₩46,485 | ₩44,902 | ₩45,854 | +2.12% | 1.4만 |
|---|
| 2026.03.20 | ₩44,593 | ₩44,781 | ₩43,949 | ₩44,526 | -0.15% | 3.7만 |
|---|
| 2026.03.19 | ₩43,721 | ₩44,687 | ₩43,667 | ₩44,432 | +1.63% | 8.1천 |
|---|
| 2026.03.18 | ₩44,808 | ₩44,821 | ₩43,681 | ₩44,204 | -1.35% | 1.2만 |
|---|
| 2026.03.17 | ₩44,982 | ₩45,640 | ₩44,747 | ₩44,808 | -0.39% | 1.6만 |
|---|
| 2026.03.16 | ₩45,130 | ₩45,291 | ₩44,955 | ₩44,955 | -0.39% | 5.5천 |
|---|
| 2026.03.13 | ₩44,821 | ₩45,009 | ₩44,566 | ₩44,955 | +0.30% | 7.9천 |
|---|
| 2026.03.12 | ₩44,472 | ₩44,727 | ₩44,177 | ₩44,566 | +0.21% | 9.6천 |
|---|
| 2026.03.11 | ₩44,794 | ₩45,559 | ₩44,271 | ₩44,607 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩44,700 | ₩45,170 | ₩44,700 | ₩44,794 | +0.21% | 8.4천 |
|---|
| 2026.03.09 | ₩44,271 | ₩45,430 | ₩43,688 | ₩45,157 | +2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩44,942 | ₩45,358 | ₩44,607 | ₩45,237 | +0.66% | 1.6만 |
|---|
| 2026.03.05 | ₩45,425 | ₩45,579 | ₩45,103 | ₩45,546 | +0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩45,854 | ₩46,552 | ₩45,693 | ₩45,888 | +0.07% | 2만 |
|---|
| 2026.03.03 | ₩45,291 | ₩45,951 | ₩44,768 | ₩45,613 | +0.71% | 1.3만 |
|---|
| 2026.03.02 | ₩46,230 | ₩46,377 | ₩45,666 | ₩45,666 | -1.22% | 4.8천 |
|---|
| 2026.02.27 | ₩46,182 | ₩46,706 | ₩45,572 | ₩45,572 | -1.32% | 1.8만 |
|---|
| 2026.02.26 | ₩46,994 | ₩47,477 | ₩46,485 | ₩46,780 | -0.46% | 9.6천 |
|---|
| 2026.02.25 | ₩45,827 | ₩47,035 | ₩45,780 | ₩46,538 | +1.55% | 1.1만 |
|---|
| 2026.02.24 | ₩47,880 | ₩47,880 | ₩45,411 | ₩45,814 | -4.31% | 1.2만 |
|---|
| 2026.02.23 | ₩46,766 | ₩47,793 | ₩43,815 | ₩45,492 | -2.73% | 2.2만 |
|---|
| 2026.02.20 | ₩47,155 | ₩47,612 | ₩46,847 | ₩46,847 | -0.65% | 6천 |
|---|
| 2026.02.19 | ₩47,853 | ₩47,853 | ₩46,981 | ₩47,048 | -1.68% | 8.6천 |
|---|
| 2026.02.18 | ₩48,296 | ₩48,320 | ₩47,531 | ₩48,027 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩47,920 | ₩48,893 | ₩47,840 | ₩48,430 | +1.06% | 1.7만 |
|---|
| 2026.02.13 | ₩47,826 | ₩48,256 | ₩47,491 | ₩47,934 | +0.22% | 9.2천 |
|---|
| 2026.02.12 | ₩47,826 | ₩48,296 | ₩46,501 | ₩47,276 | -1.15% | 9.4천 |
|---|
| 2026.02.11 | ₩48,806 | ₩48,806 | ₩47,786 | ₩47,813 | -2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩48,671 | ₩49,235 | ₩48,188 | ₩48,309 | -0.74% | 1.8만 |
|---|
| 2026.02.09 | ₩48,725 | ₩49,651 | ₩48,261 | ₩48,443 | -0.58% | 2.8만 |
|---|
| 2026.02.06 | ₩49,158 | ₩49,450 | ₩48,712 | ₩48,859 | -0.61% | 1.2만 |
|---|
| 2026.02.05 | ₩49,637 | ₩49,946 | ₩48,390 | ₩48,470 | -2.35% | 4.6만 |
|---|
| 2026.02.04 | ₩50,362 | ₩50,563 | ₩49,235 | ₩49,503 | -1.70% | 1.9만 |
|---|
| 2026.02.03 | ₩50,617 | ₩50,965 | ₩49,637 | ₩50,764 | +0.29% | 6.1만 |
|---|
| 2026.02.02 | ₩48,510 | ₩50,912 | ₩47,699 | ₩50,308 | +3.71% | 4.8만 |
|---|
| 2026.01.30 | ₩49,074 | ₩49,074 | ₩47,679 | ₩48,604 | -0.96% | 1.7만 |
|---|
| 2026.01.29 | ₩49,114 | ₩49,510 | ₩47,773 | ₩49,476 | +0.74% | 8.2천 |
|---|
| 2026.01.28 | ₩50,965 | ₩50,965 | ₩48,323 | ₩48,658 | -4.53% | 1.2만 |
|---|
| 2026.01.27 | ₩48,671 | ₩50,020 | ₩48,671 | ₩49,973 | +2.67% | 1.1만 |
|---|
| 2026.01.26 | ₩49,034 | ₩50,028 | ₩48,698 | ₩48,698 | -0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩50,308 | ₩50,308 | ₩48,524 | ₩49,745 | -1.12% | 3만 |
|---|
| 2026.01.22 | ₩49,503 | ₩50,006 | ₩49,007 | ₩49,758 | +0.51% | 1.3만 |
|---|
| 2026.01.21 | ₩49,101 | ₩50,308 | ₩49,047 | ₩49,570 | +0.96% | 2.5만 |
|---|
| 2026.01.20 | ₩48,631 | ₩49,503 | ₩48,014 | ₩48,671 | +0.08% | 1.8만 |
|---|
| 2026.01.16 | ₩48,819 | ₩49,128 | ₩48,819 | ₩48,967 | +0.30% | 7천 |
|---|
| 2026.01.15 | ₩47,625 | ₩49,436 | ₩47,618 | ₩49,181 | +3.27% | 1.4만 |
|---|
| 2026.01.14 | ₩47,625 | ₩47,967 | ₩47,357 | ₩47,625 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩47,290 | ₩47,625 | ₩47,290 | ₩47,464 | +0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩47,169 | ₩48,296 | ₩47,169 | ₩48,041 | +1.85% | 1.6만 |
|---|
| 2026.01.09 | ₩47,518 | ₩48,953 | ₩46,444 | ₩47,384 | -0.28% | 2.6만 |
|---|
| 2026.01.08 | ₩47,665 | ₩47,665 | ₩47,021 | ₩47,477 | -0.39% | 6.8천 |
|---|
| 2026.01.07 | ₩45,640 | ₩46,082 | ₩45,304 | ₩45,747 | +0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩45,479 | ₩46,377 | ₩45,277 | ₩45,666 | +0.41% | 1.2만 |
|---|
| 2026.01.05 | ₩45,210 | ₩46,505 | ₩45,210 | ₩45,546 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩46,901 | ₩46,901 | ₩45,277 | ₩45,291 | -3.43% | 4.3천 |
|---|
| 2025.12.31 | ₩47,625 | ₩48,001 | ₩46,538 | ₩46,538 | -2.28% | 6천 |
|---|
| 2025.12.30 | ₩47,880 | ₩49,235 | ₩47,880 | ₩48,001 | +0.25% | 3.4천 |
|---|
| 2025.12.29 | ₩47,115 | ₩47,531 | ₩47,088 | ₩47,504 | +0.83% | 4.2천 |
|---|
| 2025.12.26 | ₩47,316 | ₩47,659 | ₩47,290 | ₩47,330 | +0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩48,222 | ₩48,323 | ₩47,370 | ₩47,370 | -1.77% | 4.9천 |
|---|
| 2025.12.23 | ₩47,960 | ₩48,296 | ₩47,907 | ₩47,907 | -0.11% | 7.4천 |
|---|
| 2025.12.22 | ₩48,229 | ₩48,296 | ₩47,491 | ₩47,907 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩49,208 | ₩49,208 | ₩47,102 | ₩47,384 | -3.71% | 3.1만 |
|---|
| 2025.12.18 | ₩48,215 | ₩49,570 | ₩48,095 | ₩49,221 | +2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩48,162 | ₩48,296 | ₩47,775 | ₩48,162 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩48,490 | ₩49,195 | ₩47,625 | ₩48,309 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩48,604 | ₩49,074 | ₩48,135 | ₩49,007 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩47,912 | ₩49,195 | ₩47,912 | ₩48,645 | +1.53% | 1.1만 |
|---|
| 2025.12.11 | ₩47,679 | ₩48,501 | ₩47,495 | ₩48,135 | +0.96% | 1.2만 |
|---|
| 2025.12.10 | ₩45,163 | ₩47,585 | ₩44,989 | ₩47,585 | +5.36% | 2.6만 |
|---|
| 2025.12.09 | ₩44,714 | ₩45,136 | ₩44,607 | ₩44,808 | +0.21% | 9.6천 |
|---|
| 2025.12.08 | ₩44,687 | ₩45,002 | ₩44,687 | ₩44,700 | +0.03% | 5.8천 |
|---|
| 2025.12.05 | ₩46,109 | ₩46,257 | ₩44,714 | ₩44,714 | -3.03% | 6.7천 |
|---|
| 2025.12.04 | ₩45,751 | ₩45,948 | ₩45,398 | ₩45,398 | -0.77% | 4.8천 |
|---|
| 2025.12.03 | ₩44,955 | ₩45,633 | ₩44,861 | ₩45,559 | +1.34% | 9.1천 |
|---|
| 2025.12.02 | ₩45,680 | ₩46,026 | ₩44,821 | ₩44,821 | -1.88% | 5.7천 |
|---|
| 2025.12.01 | ₩46,163 | ₩46,163 | ₩45,277 | ₩45,277 | -1.92% | 1.2만 |
|---|
| 2025.11.28 | ₩46,954 | ₩46,954 | ₩46,136 | ₩46,136 | -1.74% | 3.2천 |
|---|
| 2025.11.26 | ₩45,613 | ₩46,954 | ₩45,277 | ₩46,297 | +1.50% | 1.8만 |
|---|
| 2025.11.25 | ₩44,969 | ₩45,613 | ₩44,969 | ₩45,250 | +0.63% | 6.7천 |
|---|
| 2025.11.24 | ₩44,539 | ₩44,539 | ₩44,378 | ₩44,378 | -0.36% | 3.2천 |
|---|
| 2025.11.21 | ₩43,761 | ₩45,546 | ₩43,761 | ₩44,781 | +2.33% | 1.2만 |
|---|
| 2025.11.20 | ₩43,332 | ₩43,748 | ₩43,319 | ₩43,748 | +0.96% | 7.6천 |
|---|
| 2025.11.19 | ₩43,265 | ₩43,755 | ₩43,198 | ₩43,265 | 0.00% | 7.6천 |
|---|
| 2025.11.18 | ₩43,627 | ₩43,627 | ₩42,541 | ₩43,225 | -0.92% | 9.2천 |
|---|
| 2025.11.17 | ₩44,929 | ₩44,929 | ₩43,158 | ₩43,305 | -3.61% | 8천 |
|---|
| 2025.11.14 | ₩44,902 | ₩44,902 | ₩44,506 | ₩44,848 | -0.12% | 5.3천 |
|---|
| 2025.11.13 | ₩43,936 | ₩44,942 | ₩43,936 | ₩44,902 | +2.20% | 6.8천 |
|---|
| 2025.11.12 | ₩44,808 | ₩44,808 | ₩43,708 | ₩44,177 | -1.41% | 2만 |
|---|
| 2025.11.11 | ₩45,197 | ₩45,197 | ₩44,808 | ₩44,888 | -0.68% | 3.8천 |
|---|
| 2025.11.10 | ₩44,539 | ₩45,009 | ₩43,272 | ₩44,942 | +0.90% | 6.4천 |
|---|
| 2025.11.07 | ₩43,936 | ₩44,714 | ₩43,936 | ₩44,539 | +1.37% | 7.7천 |
|---|
| 2025.11.06 | ₩44,271 | ₩45,170 | ₩44,264 | ₩44,674 | +0.91% | 8.9천 |
|---|
| 2025.11.05 | ₩43,999 | ₩44,271 | ₩43,265 | ₩44,231 | +0.53% | 9천 |
|---|
| 2025.11.04 | ₩43,265 | ₩43,292 | ₩42,782 | ₩43,104 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩41,843 | ₩43,332 | ₩41,843 | ₩43,198 | +3.24% | 8.9천 |
|---|
| 2025.10.31 | ₩41,669 | ₩41,823 | ₩41,481 | ₩41,695 | +0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩41,615 | ₩42,661 | ₩41,266 | ₩41,803 | +0.45% | 2.5만 |
|---|
| 2025.10.29 | ₩40,756 | ₩41,991 | ₩40,756 | ₩41,038 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩40,568 | ₩40,998 | ₩40,568 | ₩40,931 | +0.89% | 3.9천 |
|---|
| 2025.10.27 | ₩41,266 | ₩41,332 | ₩40,689 | ₩40,864 | -0.98% | 1.4만 |
|---|
| 2025.10.24 | ₩41,119 | ₩41,427 | ₩41,092 | ₩41,347 | +0.55% | 5.6천 |
|---|
| 2025.10.23 | ₩41,051 | ₩41,125 | ₩41,051 | ₩41,078 | +0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩41,494 | ₩41,803 | ₩40,971 | ₩41,293 | -0.48% | 1.8만 |
|---|
| 2025.10.21 | ₩40,662 | ₩41,474 | ₩40,662 | ₩41,253 | +1.45% | 1.5만 |
|---|
| 2025.10.20 | ₩40,783 | ₩41,333 | ₩40,300 | ₩40,877 | +0.23% | 1.8만 |
|---|
| 2025.10.17 | ₩40,273 | ₩40,890 | ₩39,925 | ₩40,153 | -0.30% | 1만 |
|---|
| 2025.10.16 | ₩41,740 | ₩41,740 | ₩39,837 | ₩39,911 | -4.38% | 1.2만 |
|---|
| 2025.10.15 | ₩41,031 | ₩41,548 | ₩40,843 | ₩41,414 | +0.93% | 4.9천 |
|---|
| 2025.10.14 | ₩40,247 | ₩41,588 | ₩40,247 | ₩41,467 | +3.03% | 1.6만 |
|---|
| 2025.10.13 | ₩40,998 | ₩40,998 | ₩40,273 | ₩40,810 | -0.46% | 5.6천 |
|---|
| 2025.10.10 | ₩41,588 | ₩41,588 | ₩40,193 | ₩40,609 | -2.35% | 2.3만 |
|---|