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 | ₩58,410 | ₩58,491 | ₩57,325 | ₩57,352 | -1.81% | 2.7만 |
| 2026.10.08 | ₩57,406 | ₩58,504 | ₩57,283 | ₩58,397 | +1.73% | 2.5만 |
| 2026.10.07 | ₩57,781 | ₩58,263 | ₩57,071 | ₩57,473 | -0.53% | 1.5만 |
| 2026.10.06 | ₩58,357 | ₩59,502 | ₩58,022 | ₩58,022 | -0.57% | 2.4만 |
| 2026.10.05 | ₩58,759 | ₩59,000 | ₩58,129 | ₩58,183 | -0.98% | 2.7만 |
| 2026.10.02 | ₩58,437 | ₩59,596 | ₩58,009 | ₩58,558 | +0.21% | 3.2만 |
| 2026.10.01 | ₩57,607 | ₩58,933 | ₩56,602 | ₩57,808 | +0.35% | 5.7만 |
| 2026.09.30 | ₩58,410 | ₩58,477 | ₩56,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,486 |
| -1.58% |
| 3.1만 |
| 2026.09.29 | ₩58,424 | ₩58,571 | ₩57,192 | ₩58,303 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩58,250 | ₩58,511 | ₩57,727 | ₩58,223 | -0.05% | 4.2만 |
|---|
| 2026.09.25 | ₩57,995 | ₩58,491 | ₩57,593 | ₩58,142 | +0.25% | 2.3만 |
|---|
| 2026.09.24 | ₩57,192 | ₩58,196 | ₩57,192 | ₩57,848 | +1.15% | 3.7만 |
|---|
| 2026.09.23 | ₩58,330 | ₩58,518 | ₩56,964 | ₩57,004 | -2.27% | 3.7만 |
|---|
| 2026.09.22 | ₩58,116 | ₩58,772 | ₩58,062 | ₩58,424 | +0.53% | 2.1만 |
|---|
| 2026.09.21 | ₩58,276 | ₩58,504 | ₩57,801 | ₩57,834 | -0.76% | 1.8만 |
|---|
| 2026.09.18 | ₩57,459 | ₩58,745 | ₩57,192 | ₩58,290 | +1.45% | 7.1만 |
|---|
| 2026.09.17 | ₩58,076 | ₩58,631 | ₩56,602 | ₩57,995 | -0.14% | 2.5만 |
|---|
| 2026.09.16 | ₩58,906 | ₩58,993 | ₩57,580 | ₩57,647 | -2.14% | 3.1만 |
|---|
| 2026.09.15 | ₩58,397 | ₩58,899 | ₩57,721 | ₩58,772 | +0.64% | 4.2만 |
|---|
| 2026.09.14 | ₩58,183 | ₩58,953 | ₩58,042 | ₩58,397 | +0.37% | 2.7만 |
|---|
| 2026.09.11 | ₩58,611 | ₩59,067 | ₩57,674 | ₩58,062 | -0.94% | 2.1만 |
|---|
| 2026.09.10 | ₩58,129 | ₩58,518 | ₩57,727 | ₩58,384 | +0.44% | 2.4만 |
|---|
| 2026.09.09 | ₩57,419 | ₩58,518 | ₩57,299 | ₩58,330 | +1.59% | 2.6만 |
|---|
| 2026.09.08 | ₩58,276 | ₩58,424 | ₩57,406 | ₩57,419 | -1.47% | 2.1만 |
|---|
| 2026.09.04 | ₩58,089 | ₩58,939 | ₩58,062 | ₩58,303 | +0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩57,848 | ₩58,852 | ₩57,526 | ₩58,129 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩57,593 | ₩58,102 | ₩57,258 | ₩57,567 | -0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩56,535 | ₩57,044 | ₩56,174 | ₩56,602 | +0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩56,910 | ₩57,272 | ₩56,147 | ₩56,549 | -0.64% | 2만 |
|---|
| 2026.08.28 | ₩56,803 | ₩58,235 | ₩56,522 | ₩56,589 | -0.38% | 1.9만 |
|---|
| 2026.08.27 | ₩56,683 | ₩57,098 | ₩56,147 | ₩56,549 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩57,165 | ₩57,165 | ₩56,267 | ₩56,642 | -0.91% | 1.4만 |
|---|
| 2026.08.25 | ₩56,830 | ₩57,218 | ₩56,522 | ₩56,696 | -0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩57,245 | ₩58,531 | ₩56,475 | ₩56,790 | -0.80% | 2.5만 |
|---|
| 2026.08.21 | ₩57,058 | ₩57,379 | ₩56,415 | ₩56,924 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩56,495 | ₩57,064 | ₩55,973 | ₩56,857 | +0.64% | 1.9만 |
|---|
| 2026.08.19 | ₩58,223 | ₩58,223 | ₩56,026 | ₩56,361 | -3.20% | 2.8만 |
|---|
| 2026.08.18 | ₩57,339 | ₩58,062 | ₩56,174 | ₩57,808 | +0.82% | 3.1만 |
|---|
| 2026.08.17 | ₩58,183 | ₩58,491 | ₩57,252 | ₩57,272 | -1.57% | 3.3만 |
|---|
| 2026.08.14 | ₩58,424 | ₩58,544 | ₩57,406 | ₩58,223 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩58,531 | ₩58,812 | ₩57,875 | ₩58,156 | -0.64% | 3.3만 |
|---|
| 2026.08.12 | ₩57,192 | ₩57,901 | ₩56,415 | ₩57,901 | +1.24% | 4.2만 |
|---|
| 2026.08.11 | ₩56,562 | ₩57,098 | ₩56,334 | ₩56,924 | +0.64% | 2.4만 |
|---|
| 2026.08.10 | ₩55,665 | ₩56,535 | ₩54,781 | ₩56,522 | +1.54% | 3.4만 |
|---|
| 2026.08.07 | ₩56,750 | ₩56,877 | ₩55,464 | ₩56,415 | -0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩56,495 | ₩56,575 | ₩55,855 | ₩56,575 | +0.14% | 2.7만 |
|---|
| 2026.08.05 | ₩56,455 | ₩56,508 | ₩54,824 | ₩56,415 | -0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩56,897 | ₩57,272 | ₩55,866 | ₩56,582 | -0.55% | 4만 |
|---|
| 2026.08.03 | ₩56,549 | ₩57,473 | ₩55,622 | ₩56,790 | +0.43% | 4.5만 |
|---|
| 2026.07.31 | ₩56,897 | ₩57,058 | ₩54,821 | ₩55,236 | -2.92% | 4.9만 |
|---|
| 2026.07.30 | ₩57,245 | ₩57,245 | ₩54,818 | ₩55,142 | -3.67% | 2.4만 |
|---|
| 2026.07.29 | ₩55,799 | ₩56,656 | ₩55,457 | ₩55,638 | -0.29% | 1.6만 |
|---|
| 2026.07.28 | ₩55,196 | ₩58,839 | ₩55,169 | ₩56,053 | +1.55% | 3.4만 |
|---|
| 2026.07.27 | ₩56,187 | ₩56,200 | ₩54,473 | ₩54,486 | -3.03% | 2.1만 |
|---|
| 2026.07.24 | ₩51,231 | ₩55,115 | ₩51,231 | ₩54,720 | +6.81% | 2.3만 |
|---|
| 2026.07.23 | ₩50,321 | ₩51,084 | ₩49,557 | ₩50,856 | +1.06% | 1.2만 |
|---|
| 2026.07.22 | ₩51,178 | ₩51,178 | ₩50,026 | ₩50,481 | -1.36% | 1.2만 |
|---|
| 2026.07.21 | ₩51,231 | ₩51,566 | ₩50,736 | ₩51,419 | +0.37% | 1.2만 |
|---|
| 2026.07.20 | ₩51,767 | ₩52,236 | ₩50,977 | ₩51,044 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩52,249 | ₩52,571 | ₩51,432 | ₩51,646 | -1.15% | 1.5만 |
|---|
| 2026.07.16 | ₩51,968 | ₩52,691 | ₩51,888 | ₩52,477 | +0.98% | 2.6만 |
|---|
| 2026.07.15 | ₩51,245 | ₩52,062 | ₩51,032 | ₩51,914 | +1.31% | 8.3천 |
|---|
| 2026.07.14 | ₩51,861 | ₩52,068 | ₩51,071 | ₩51,071 | -1.52% | 7.8천 |
|---|
| 2026.07.13 | ₩50,910 | ₩51,834 | ₩50,910 | ₩51,539 | +1.24% | 8천 |
|---|
| 2026.07.10 | ₩51,231 | ₩52,182 | ₩50,816 | ₩50,896 | -0.65% | 1.1만 |
|---|
| 2026.07.09 | ₩49,771 | ₩51,352 | ₩49,557 | ₩51,071 | +2.61% | 1.1만 |
|---|
| 2026.07.08 | ₩50,763 | ₩50,763 | ₩49,731 | ₩49,731 | -2.03% | 8.3천 |
|---|
| 2026.07.07 | ₩51,432 | ₩51,432 | ₩50,776 | ₩50,776 | -1.28% | 7.4천 |
|---|
| 2026.07.06 | ₩52,504 | ₩52,872 | ₩50,789 | ₩51,004 | -2.86% | 1.2만 |
|---|
| 2026.07.02 | ₩52,129 | ₩52,785 | ₩52,075 | ₩52,209 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩50,896 | ₩52,263 | ₩50,763 | ₩52,142 | +2.45% | 4.3만 |
|---|
| 2026.06.30 | ₩51,231 | ₩51,231 | ₩50,401 | ₩50,829 | -0.78% | 1.1만 |
|---|
| 2026.06.29 | ₩51,004 | ₩51,004 | ₩49,986 | ₩50,722 | -0.55% | 1.3만 |
|---|
| 2026.06.26 | ₩50,367 | ₩50,896 | ₩49,557 | ₩50,763 | +0.78% | 14.1만 |
|---|
| 2026.06.25 | ₩50,629 | ₩50,709 | ₩49,932 | ₩50,106 | -1.03% | 7.8천 |
|---|
| 2026.06.24 | ₩49,597 | ₩50,896 | ₩49,557 | ₩50,562 | +1.94% | 1.4만 |
|---|
| 2026.06.23 | ₩49,745 | ₩50,468 | ₩49,597 | ₩50,106 | +0.73% | 1.3만 |
|---|
| 2026.06.22 | ₩51,365 | ₩51,365 | ₩49,437 | ₩49,477 | -3.68% | 1.1만 |
|---|
| 2026.06.18 | ₩50,200 | ₩51,432 | ₩50,200 | ₩51,365 | +2.32% | 3.1만 |
|---|
| 2026.06.17 | ₩50,240 | ₩50,528 | ₩49,403 | ₩49,584 | -1.31% | 1.1만 |
|---|
| 2026.06.16 | ₩50,562 | ₩50,662 | ₩50,240 | ₩50,267 | -0.58% | 1.3만 |
|---|
| 2026.06.15 | ₩50,361 | ₩50,720 | ₩50,267 | ₩50,387 | +0.05% | 9.8천 |
|---|
| 2026.06.12 | ₩49,624 | ₩50,361 | ₩49,624 | ₩50,254 | +1.27% | 9.7천 |
|---|
| 2026.06.11 | ₩48,914 | ₩49,678 | ₩48,914 | ₩49,463 | +1.12% | 1.1만 |
|---|
| 2026.06.10 | ₩48,218 | ₩48,981 | ₩48,218 | ₩48,887 | +1.39% | 1.8만 |
|---|
| 2026.06.09 | ₩47,548 | ₩48,218 | ₩47,548 | ₩47,977 | +0.90% | 1.4만 |
|---|
| 2026.06.08 | ₩47,173 | ₩47,213 | ₩46,597 | ₩47,093 | -0.17% | 1.8만 |
|---|
| 2026.06.05 | ₩46,892 | ₩47,213 | ₩46,436 | ₩47,173 | +0.60% | 7.1천 |
|---|
| 2026.06.04 | ₩46,343 | ₩46,543 | ₩45,753 | ₩46,383 | +0.09% | 7.6천 |
|---|
| 2026.06.03 | ₩47,227 | ₩47,227 | ₩45,566 | ₩45,713 | -3.20% | 1만 |
|---|
| 2026.06.02 | ₩47,414 | ₩47,427 | ₩47,360 | ₩47,360 | -0.11% | 3.5천 |
|---|
| 2026.06.01 | ₩47,789 | ₩47,910 | ₩47,213 | ₩47,575 | -0.45% | 6.8천 |
|---|
| 2026.05.29 | ₩48,486 | ₩48,553 | ₩48,271 | ₩48,271 | -0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩48,486 | ₩48,553 | ₩48,486 | ₩48,486 | 0.00% | 6천 |
|---|
| 2026.05.27 | ₩48,419 | ₩48,419 | ₩48,117 | ₩48,405 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩47,588 | ₩48,419 | ₩47,561 | ₩48,218 | +1.32% | 7.9천 |
|---|
| 2026.05.22 | ₩46,543 | ₩47,213 | ₩46,543 | ₩47,213 | +1.44% | 1.2만 |
|---|
| 2026.05.21 | ₩46,811 | ₩46,878 | ₩46,168 | ₩46,463 | -0.74% | 1.7만 |
|---|
| 2026.05.20 | ₩46,838 | ₩47,233 | ₩46,329 | ₩46,584 | -0.54% | 1.2만 |
|---|
| 2026.05.19 | ₩45,874 | ₩46,209 | ₩45,740 | ₩46,209 | +0.73% | 2.9천 |
|---|
| 2026.05.18 | ₩45,927 | ₩45,927 | ₩45,874 | ₩45,874 | -0.12% | 3.5천 |
|---|
| 2026.05.15 | ₩46,597 | ₩46,684 | ₩45,552 | ₩45,592 | -2.16% | 5.1천 |
|---|
| 2026.05.14 | ₩47,066 | ₩47,776 | ₩46,343 | ₩46,892 | -0.37% | 5.6천 |
|---|
| 2026.05.13 | ₩45,740 | ₩46,758 | ₩45,740 | ₩46,343 | +1.32% | 9.1천 |
|---|
| 2026.05.12 | ₩47,079 | ₩47,079 | ₩45,726 | ₩45,994 | -2.30% | 3.9천 |
|---|
| 2026.05.11 | ₩47,481 | ₩48,003 | ₩47,079 | ₩47,079 | -0.85% | 4.3천 |
|---|
| 2026.05.08 | ₩47,615 | ₩48,057 | ₩47,200 | ₩47,521 | -0.20% | 5천 |
|---|
| 2026.05.07 | ₩47,012 | ₩47,776 | ₩46,892 | ₩47,615 | +1.28% | 9.2천 |
|---|
| 2026.05.06 | ₩47,213 | ₩47,294 | ₩46,932 | ₩46,932 | -0.60% | 9.6천 |
|---|
| 2026.05.05 | ₩47,789 | ₩47,789 | ₩45,418 | ₩47,213 | -1.21% | 6.1천 |
|---|
| 2026.05.04 | ₩48,606 | ₩48,606 | ₩47,267 | ₩48,124 | -0.99% | 1.1만 |
|---|
| 2026.05.01 | ₩47,816 | ₩48,382 | ₩47,816 | ₩48,365 | +1.15% | 4.3천 |
|---|
| 2026.04.30 | ₩47,682 | ₩48,023 | ₩47,682 | ₩47,910 | +0.48% | 7.1천 |
|---|
| 2026.04.29 | ₩48,084 | ₩48,358 | ₩47,381 | ₩47,695 | -0.81% | 9.6천 |
|---|
| 2026.04.28 | ₩47,789 | ₩48,178 | ₩47,548 | ₩48,178 | +0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩46,677 | ₩47,682 | ₩46,677 | ₩47,253 | +1.23% | 7.8천 |
|---|
| 2026.04.24 | ₩47,146 | ₩47,146 | ₩46,517 | ₩46,865 | -0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩46,744 | ₩47,548 | ₩46,430 | ₩47,186 | +0.95% | 7.1천 |
|---|
| 2026.04.22 | ₩47,294 | ₩48,017 | ₩46,892 | ₩46,892 | -0.85% | 7.1천 |
|---|
| 2026.04.21 | ₩48,050 | ₩48,050 | ₩46,878 | ₩47,186 | -1.80% | 8천 |
|---|
| 2026.04.20 | ₩48,539 | ₩48,539 | ₩46,878 | ₩47,240 | -2.68% | 1.4만 |
|---|
| 2026.04.17 | ₩47,856 | ₩48,834 | ₩47,347 | ₩48,673 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩47,856 | ₩48,017 | ₩46,708 | ₩47,267 | -1.23% | 7.1천 |
|---|
| 2026.04.15 | ₩47,963 | ₩48,017 | ₩47,548 | ₩47,883 | -0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩47,789 | ₩47,990 | ₩47,561 | ₩47,990 | +0.42% | 1.1만 |
|---|
| 2026.04.13 | ₩47,869 | ₩48,204 | ₩47,414 | ₩47,883 | +0.03% | 1.3만 |
|---|
| 2026.04.10 | ₩47,809 | ₩48,352 | ₩47,809 | ₩48,204 | +0.83% | 6.7천 |
|---|
| 2026.04.09 | ₩47,548 | ₩48,539 | ₩47,548 | ₩48,419 | +1.83% | 8.7천 |
|---|
| 2026.04.08 | ₩46,624 | ₩47,963 | ₩46,624 | ₩47,963 | +2.87% | 1.5만 |
|---|
| 2026.04.07 | ₩46,088 | ₩46,476 | ₩46,088 | ₩46,343 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩46,624 | ₩47,173 | ₩46,289 | ₩46,410 | -0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩46,530 | ₩46,624 | ₩46,463 | ₩46,624 | +0.20% | 4.4천 |
|---|
| 2026.04.01 | ₩45,351 | ₩46,497 | ₩45,351 | ₩46,316 | +2.13% | 7.3천 |
|---|
| 2026.03.31 | ₩46,463 | ₩46,463 | ₩45,124 | ₩45,231 | -2.65% | 1.3만 |
|---|
| 2026.03.30 | ₩45,003 | ₩45,838 | ₩45,003 | ₩45,793 | +1.76% | 1.7만 |
|---|
| 2026.03.27 | ₩45,713 | ₩45,713 | ₩44,066 | ₩44,508 | -2.64% | 7.6천 |
|---|
| 2026.03.26 | ₩45,927 | ₩46,189 | ₩45,459 | ₩45,686 | -0.52% | 6.6천 |
|---|
| 2026.03.25 | ₩45,820 | ₩46,450 | ₩45,499 | ₩45,981 | +0.35% | 9.1천 |
|---|
| 2026.03.24 | ₩46,369 | ₩46,644 | ₩45,807 | ₩45,807 | -1.21% | 1.3만 |
|---|
| 2026.03.23 | ₩44,829 | ₩46,410 | ₩44,829 | ₩45,780 | +2.12% | 1.4만 |
|---|
| 2026.03.20 | ₩44,521 | ₩44,709 | ₩43,878 | ₩44,454 | -0.15% | 3.7만 |
|---|
| 2026.03.19 | ₩43,650 | ₩44,615 | ₩43,597 | ₩44,360 | +1.63% | 8.1천 |
|---|
| 2026.03.18 | ₩44,735 | ₩44,749 | ₩43,610 | ₩44,133 | -1.35% | 1.2만 |
|---|
| 2026.03.17 | ₩44,909 | ₩45,566 | ₩44,675 | ₩44,735 | -0.39% | 1.6만 |
|---|
| 2026.03.16 | ₩45,057 | ₩45,217 | ₩44,883 | ₩44,883 | -0.39% | 5.5천 |
|---|
| 2026.03.13 | ₩44,749 | ₩44,936 | ₩44,494 | ₩44,883 | +0.30% | 7.9천 |
|---|
| 2026.03.12 | ₩44,400 | ₩44,655 | ₩44,106 | ₩44,494 | +0.21% | 9.6천 |
|---|
| 2026.03.11 | ₩44,722 | ₩45,485 | ₩44,200 | ₩44,534 | -0.42% | 9.6천 |
|---|
| 2026.03.10 | ₩44,628 | ₩45,097 | ₩44,628 | ₩44,722 | +0.21% | 8.4천 |
|---|
| 2026.03.09 | ₩44,200 | ₩45,357 | ₩43,617 | ₩45,084 | +2.00% | 1.5만 |
|---|
| 2026.03.06 | ₩44,869 | ₩45,284 | ₩44,534 | ₩45,164 | +0.66% | 1.6만 |
|---|
| 2026.03.05 | ₩45,351 | ₩45,505 | ₩45,030 | ₩45,472 | +0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩45,780 | ₩46,476 | ₩45,619 | ₩45,813 | +0.07% | 2만 |
|---|
| 2026.03.03 | ₩45,217 | ₩45,876 | ₩44,695 | ₩45,539 | +0.71% | 1.3만 |
|---|
| 2026.03.02 | ₩46,155 | ₩46,302 | ₩45,592 | ₩45,592 | -1.22% | 4.8천 |
|---|
| 2026.02.27 | ₩46,107 | ₩46,631 | ₩45,499 | ₩45,499 | -1.32% | 1.8만 |
|---|
| 2026.02.26 | ₩46,918 | ₩47,401 | ₩46,410 | ₩46,704 | -0.46% | 9.6천 |
|---|
| 2026.02.25 | ₩45,753 | ₩46,959 | ₩45,706 | ₩46,463 | +1.55% | 1.1만 |
|---|
| 2026.02.24 | ₩47,802 | ₩47,802 | ₩45,338 | ₩45,740 | -4.31% | 1.2만 |
|---|
| 2026.02.23 | ₩46,691 | ₩47,715 | ₩43,744 | ₩45,418 | -2.73% | 2.2만 |
|---|
| 2026.02.20 | ₩47,079 | ₩47,535 | ₩46,771 | ₩46,771 | -0.65% | 6천 |
|---|
| 2026.02.19 | ₩47,776 | ₩47,776 | ₩46,905 | ₩46,972 | -1.68% | 8.6천 |
|---|
| 2026.02.18 | ₩48,218 | ₩48,242 | ₩47,454 | ₩47,950 | -0.56% | 1.6만 |
|---|
| 2026.02.17 | ₩47,843 | ₩48,814 | ₩47,762 | ₩48,352 | +1.06% | 1.7만 |
|---|
| 2026.02.13 | ₩47,749 | ₩48,178 | ₩47,414 | ₩47,856 | +0.22% | 9.2천 |
|---|
| 2026.02.12 | ₩47,749 | ₩48,218 | ₩46,426 | ₩47,200 | -1.15% | 9.4천 |
|---|
| 2026.02.11 | ₩48,727 | ₩48,727 | ₩47,709 | ₩47,736 | -2.03% | 1.3만 |
|---|
| 2026.02.10 | ₩48,593 | ₩49,155 | ₩48,111 | ₩48,231 | -0.74% | 1.8만 |
|---|
| 2026.02.09 | ₩48,646 | ₩49,570 | ₩48,183 | ₩48,365 | -0.58% | 2.8만 |
|---|
| 2026.02.06 | ₩49,079 | ₩49,370 | ₩48,633 | ₩48,780 | -0.61% | 1.2만 |
|---|
| 2026.02.05 | ₩49,557 | ₩49,865 | ₩48,311 | ₩48,392 | -2.35% | 4.6만 |
|---|
| 2026.02.04 | ₩50,280 | ₩50,481 | ₩49,155 | ₩49,423 | -1.70% | 1.9만 |
|---|
| 2026.02.03 | ₩50,535 | ₩50,883 | ₩49,557 | ₩50,682 | +0.29% | 6.1만 |
|---|
| 2026.02.02 | ₩48,432 | ₩50,829 | ₩47,622 | ₩50,227 | +3.71% | 4.8만 |
|---|
| 2026.01.30 | ₩48,995 | ₩48,995 | ₩47,602 | ₩48,526 | -0.96% | 1.7만 |
|---|
| 2026.01.29 | ₩49,035 | ₩49,430 | ₩47,695 | ₩49,396 | +0.74% | 8.2천 |
|---|
| 2026.01.28 | ₩50,883 | ₩50,883 | ₩48,244 | ₩48,579 | -4.53% | 1.2만 |
|---|
| 2026.01.27 | ₩48,593 | ₩49,939 | ₩48,593 | ₩49,892 | +2.67% | 1.1만 |
|---|
| 2026.01.26 | ₩48,954 | ₩49,947 | ₩48,619 | ₩48,619 | -0.68% | 1.7만 |
|---|
| 2026.01.23 | ₩50,227 | ₩50,227 | ₩48,445 | ₩49,664 | -1.12% | 3만 |
|---|
| 2026.01.22 | ₩49,423 | ₩49,925 | ₩48,928 | ₩49,678 | +0.51% | 1.3만 |
|---|
| 2026.01.21 | ₩49,021 | ₩50,227 | ₩48,968 | ₩49,490 | +0.96% | 2.5만 |
|---|
| 2026.01.20 | ₩48,553 | ₩49,423 | ₩47,936 | ₩48,593 | +0.08% | 1.8만 |
|---|
| 2026.01.16 | ₩48,740 | ₩49,048 | ₩48,740 | ₩48,887 | +0.30% | 7천 |
|---|
| 2026.01.15 | ₩47,548 | ₩49,356 | ₩47,541 | ₩49,102 | +3.27% | 1.4만 |
|---|
| 2026.01.14 | ₩47,548 | ₩47,890 | ₩47,280 | ₩47,548 | 0.00% | 3.6만 |
|---|
| 2026.01.13 | ₩47,213 | ₩47,548 | ₩47,213 | ₩47,387 | +0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩47,093 | ₩48,218 | ₩47,093 | ₩47,963 | +1.85% | 1.6만 |
|---|
| 2026.01.09 | ₩47,441 | ₩48,874 | ₩46,369 | ₩47,307 | -0.28% | 2.6만 |
|---|
| 2026.01.08 | ₩47,588 | ₩47,588 | ₩46,945 | ₩47,401 | -0.39% | 6.8천 |
|---|
| 2026.01.07 | ₩45,566 | ₩46,008 | ₩45,231 | ₩45,673 | +0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩45,405 | ₩46,302 | ₩45,204 | ₩45,592 | +0.41% | 1.2만 |
|---|
| 2026.01.05 | ₩45,137 | ₩46,430 | ₩45,137 | ₩45,472 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩46,825 | ₩46,825 | ₩45,204 | ₩45,217 | -3.43% | 4.3천 |
|---|
| 2025.12.31 | ₩47,548 | ₩47,923 | ₩46,463 | ₩46,463 | -2.28% | 6천 |
|---|
| 2025.12.30 | ₩47,802 | ₩49,155 | ₩47,802 | ₩47,923 | +0.25% | 3.4천 |
|---|
| 2025.12.29 | ₩47,039 | ₩47,454 | ₩47,012 | ₩47,427 | +0.83% | 4.2천 |
|---|
| 2025.12.26 | ₩47,240 | ₩47,581 | ₩47,213 | ₩47,253 | +0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩48,144 | ₩48,244 | ₩47,294 | ₩47,294 | -1.77% | 4.9천 |
|---|
| 2025.12.23 | ₩47,883 | ₩48,218 | ₩47,829 | ₩47,829 | -0.11% | 7.4천 |
|---|
| 2025.12.22 | ₩48,151 | ₩48,218 | ₩47,414 | ₩47,829 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩49,128 | ₩49,128 | ₩47,026 | ₩47,307 | -3.71% | 3.1만 |
|---|
| 2025.12.18 | ₩48,137 | ₩49,490 | ₩48,017 | ₩49,142 | +2.09% | 1.3만 |
|---|
| 2025.12.17 | ₩48,084 | ₩48,218 | ₩47,698 | ₩48,084 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩48,412 | ₩49,115 | ₩47,548 | ₩48,231 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩48,526 | ₩48,995 | ₩48,057 | ₩48,928 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩47,835 | ₩49,115 | ₩47,835 | ₩48,566 | +1.53% | 1.1만 |
|---|
| 2025.12.11 | ₩47,602 | ₩48,423 | ₩47,418 | ₩48,057 | +0.96% | 1.2만 |
|---|
| 2025.12.10 | ₩45,090 | ₩47,508 | ₩44,916 | ₩47,508 | +5.36% | 2.6만 |
|---|
| 2025.12.09 | ₩44,642 | ₩45,063 | ₩44,534 | ₩44,735 | +0.21% | 9.6천 |
|---|
| 2025.12.08 | ₩44,615 | ₩44,929 | ₩44,615 | ₩44,628 | +0.03% | 5.8천 |
|---|
| 2025.12.05 | ₩46,034 | ₩46,182 | ₩44,642 | ₩44,642 | -3.03% | 6.7천 |
|---|
| 2025.12.04 | ₩45,677 | ₩45,874 | ₩45,325 | ₩45,325 | -0.77% | 4.8천 |
|---|
| 2025.12.03 | ₩44,883 | ₩45,559 | ₩44,789 | ₩45,485 | +1.34% | 9.1천 |
|---|
| 2025.12.02 | ₩45,606 | ₩45,951 | ₩44,749 | ₩44,749 | -1.88% | 5.7천 |
|---|
| 2025.12.01 | ₩46,088 | ₩46,088 | ₩45,204 | ₩45,204 | -1.92% | 1.2만 |
|---|
| 2025.11.28 | ₩46,878 | ₩46,878 | ₩46,061 | ₩46,061 | -1.74% | 3.2천 |
|---|
| 2025.11.26 | ₩45,539 | ₩46,878 | ₩45,204 | ₩46,222 | +1.50% | 1.8만 |
|---|
| 2025.11.25 | ₩44,896 | ₩45,539 | ₩44,896 | ₩45,177 | +0.63% | 6.7천 |
|---|
| 2025.11.24 | ₩44,467 | ₩44,467 | ₩44,307 | ₩44,307 | -0.36% | 3.2천 |
|---|
| 2025.11.21 | ₩43,691 | ₩45,472 | ₩43,691 | ₩44,709 | +2.33% | 1.2만 |
|---|
| 2025.11.20 | ₩43,262 | ₩43,677 | ₩43,249 | ₩43,677 | +0.96% | 7.6천 |
|---|
| 2025.11.19 | ₩43,195 | ₩43,684 | ₩43,128 | ₩43,195 | 0.00% | 7.6천 |
|---|
| 2025.11.18 | ₩43,557 | ₩43,557 | ₩42,472 | ₩43,155 | -0.92% | 9.2천 |
|---|
| 2025.11.17 | ₩44,856 | ₩44,856 | ₩43,088 | ₩43,235 | -3.61% | 8천 |
|---|
| 2025.11.14 | ₩44,829 | ₩44,829 | ₩44,434 | ₩44,775 | -0.12% | 5.3천 |
|---|
| 2025.11.13 | ₩43,865 | ₩44,869 | ₩43,865 | ₩44,829 | +2.20% | 6.8천 |
|---|
| 2025.11.12 | ₩44,735 | ₩44,735 | ₩43,637 | ₩44,106 | -1.41% | 2만 |
|---|
| 2025.11.11 | ₩45,124 | ₩45,124 | ₩44,735 | ₩44,816 | -0.68% | 3.8천 |
|---|
| 2025.11.10 | ₩44,467 | ₩44,936 | ₩43,202 | ₩44,869 | +0.90% | 6.4천 |
|---|
| 2025.11.07 | ₩43,865 | ₩44,642 | ₩43,865 | ₩44,467 | +1.37% | 7.7천 |
|---|
| 2025.11.06 | ₩44,200 | ₩45,097 | ₩44,193 | ₩44,601 | +0.91% | 8.9천 |
|---|
| 2025.11.05 | ₩43,928 | ₩44,200 | ₩43,195 | ₩44,159 | +0.53% | 9천 |
|---|
| 2025.11.04 | ₩43,195 | ₩43,222 | ₩42,713 | ₩43,034 | -0.37% | 8.1천 |
|---|
| 2025.11.03 | ₩41,775 | ₩43,262 | ₩41,775 | ₩43,128 | +3.24% | 8.9천 |
|---|
| 2025.10.31 | ₩41,601 | ₩41,755 | ₩41,414 | ₩41,628 | +0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩41,548 | ₩42,592 | ₩41,199 | ₩41,735 | +0.45% | 2.5만 |
|---|
| 2025.10.29 | ₩40,690 | ₩41,923 | ₩40,690 | ₩40,972 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩40,503 | ₩40,931 | ₩40,503 | ₩40,864 | +0.89% | 3.9천 |
|---|
| 2025.10.27 | ₩41,199 | ₩41,265 | ₩40,623 | ₩40,798 | -0.98% | 1.4만 |
|---|
| 2025.10.24 | ₩41,052 | ₩41,360 | ₩41,025 | ₩41,280 | +0.55% | 5.6천 |
|---|
| 2025.10.23 | ₩40,985 | ₩41,059 | ₩40,985 | ₩41,012 | +0.07% | 4.2천 |
|---|
| 2025.10.22 | ₩41,427 | ₩41,735 | ₩40,905 | ₩41,226 | -0.48% | 1.8만 |
|---|
| 2025.10.21 | ₩40,597 | ₩41,407 | ₩40,597 | ₩41,186 | +1.45% | 1.5만 |
|---|
| 2025.10.20 | ₩40,717 | ₩41,266 | ₩40,235 | ₩40,811 | +0.23% | 1.8만 |
|---|
| 2025.10.17 | ₩40,208 | ₩40,824 | ₩39,860 | ₩40,088 | -0.30% | 1만 |
|---|
| 2025.10.16 | ₩41,672 | ₩41,672 | ₩39,773 | ₩39,847 | -4.38% | 1.2만 |
|---|
| 2025.10.15 | ₩40,965 | ₩41,481 | ₩40,777 | ₩41,347 | +0.93% | 4.9천 |
|---|
| 2025.10.14 | ₩40,181 | ₩41,521 | ₩40,181 | ₩41,400 | +3.03% | 1.6만 |
|---|
| 2025.10.13 | ₩40,931 | ₩40,931 | ₩40,208 | ₩40,744 | -0.46% | 5.6천 |
|---|
| 2025.10.10 | ₩41,521 | ₩41,521 | ₩40,128 | ₩40,543 | -2.35% | 2.3만 |
|---|