시장 데이터를 불러오는 중
전체 종목
Ponce Financial Group, Inc. - Common Stock 과거 주가
Ponce Financial Group, Inc. - Common Stock · PDLB · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ponce Financial Group, Inc. - Common Stock · PDLB · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,001 | ₩27,001 | ₩26,814 | ₩26,867 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,827 | ₩27,243 | ₩26,827 | ₩27,055 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,122 | ₩27,122 | ₩26,814 | ₩26,908 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,296 | ₩27,470 | ₩27,149 | ₩27,256 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,216 | ₩27,457 | ₩27,095 | ₩27,176 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,948 | ₩27,430 | ₩26,934 | ₩27,269 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,680 | ₩26,934 | ₩26,331 | ₩26,908 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,881 | ₩26,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,720 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,162 | ₩27,162 | ₩26,599 | ₩26,814 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,122 | ₩27,202 | ₩26,867 | ₩27,082 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,162 | ₩27,430 | ₩27,162 | ₩27,256 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,055 | ₩27,457 | ₩27,001 | ₩27,162 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,296 | ₩27,350 | ₩26,961 | ₩27,042 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,645 | ₩27,792 | ₩27,283 | ₩27,390 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,202 | ₩27,564 | ₩27,202 | ₩27,470 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩27,015 | ₩27,350 | ₩26,948 | ₩27,216 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,725 | ₩27,725 | ₩27,068 | ₩27,189 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,216 | ₩27,524 | ₩27,001 | ₩27,497 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,591 | ₩27,591 | ₩27,109 | ₩27,296 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,524 | ₩27,738 | ₩27,149 | ₩27,162 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,631 | ₩27,631 | ₩27,162 | ₩27,524 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,055 | ₩27,390 | ₩26,867 | ₩27,377 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,042 | ₩27,256 | ₩26,948 | ₩27,216 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,658 | ₩27,765 | ₩27,176 | ₩27,243 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,390 | ₩27,859 | ₩27,363 | ₩27,765 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,417 | ₩27,685 | ₩27,350 | ₩27,470 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,693 | ₩27,430 | ₩26,680 | ₩27,256 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,109 | ₩27,551 | ₩26,626 | ₩26,693 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,390 | ₩27,390 | ₩27,135 | ₩27,176 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,256 | ₩27,645 | ₩27,256 | ₩27,403 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,814 | ₩27,336 | ₩26,546 | ₩27,216 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,135 | ₩27,511 | ₩26,814 | ₩26,894 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,444 | ₩27,444 | ₩26,961 | ₩27,068 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,403 | ₩27,551 | ₩27,269 | ₩27,390 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,336 | ₩27,537 | ₩26,921 | ₩27,363 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,867 | ₩27,269 | ₩26,827 | ₩27,216 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,859 | ₩27,899 | ₩26,961 | ₩26,961 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,792 | ₩28,127 | ₩27,202 | ₩27,671 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,872 | ₩28,274 | ₩27,725 | ₩27,805 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,805 | ₩28,100 | ₩27,765 | ₩27,819 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,765 | ₩27,993 | ₩27,417 | ₩27,765 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,444 | ₩27,725 | ₩27,323 | ₩27,712 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,921 | ₩27,537 | ₩26,881 | ₩27,390 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,800 | ₩27,323 | ₩26,573 | ₩26,841 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,961 | ₩27,015 | ₩26,653 | ₩26,894 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,457 | ₩27,685 | ₩26,693 | ₩27,001 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,685 | ₩27,859 | ₩27,336 | ₩27,417 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,591 | ₩27,792 | ₩27,202 | ₩27,685 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,202 | ₩27,645 | ₩27,176 | ₩27,484 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,841 | ₩27,216 | ₩26,680 | ₩27,042 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,082 | ₩27,390 | ₩26,774 | ₩26,934 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,055 | ₩27,390 | ₩26,827 | ₩26,948 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,028 | ₩27,698 | ₩26,881 | ₩27,457 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,613 | ₩27,377 | ₩26,532 | ₩26,841 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,961 | ₩27,256 | ₩26,800 | ₩27,068 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,506 | ₩26,680 | ₩26,144 | ₩26,680 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,854 | ₩26,934 | ₩26,385 | ₩26,814 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,720 | ₩27,229 | ₩26,506 | ₩27,042 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,095 | ₩27,390 | ₩26,827 | ₩26,827 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,243 | ₩27,792 | ₩27,015 | ₩27,135 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,800 | ₩27,671 | ₩26,800 | ₩27,537 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,532 | ₩26,908 | ₩26,385 | ₩26,666 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,586 | ₩26,733 | ₩26,130 | ₩26,519 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,666 | ₩26,881 | ₩26,613 | ₩26,653 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,640 | ₩26,908 | ₩26,492 | ₩26,666 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,251 | ₩26,814 | ₩26,251 | ₩26,653 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,720 | ₩26,720 | ₩26,104 | ₩26,224 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,216 | ₩27,537 | ₩26,881 | ₩26,881 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,854 | ₩27,149 | ₩26,841 | ₩27,028 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,537 | ₩27,631 | ₩26,787 | ₩26,948 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,827 | ₩27,470 | ₩26,666 | ₩27,430 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,680 | ₩26,867 | ₩26,439 | ₩26,720 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,506 | ₩26,814 | ₩26,264 | ₩26,774 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,318 | ₩26,559 | ₩26,171 | ₩26,465 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,439 | ₩26,506 | ₩26,037 | ₩26,197 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,278 | ₩26,532 | ₩26,104 | ₩26,372 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,943 | ₩26,385 | ₩25,795 | ₩26,358 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,916 | ₩26,506 | ₩25,742 | ₩25,903 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,889 | ₩26,023 | ₩25,554 | ₩25,889 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,144 | ₩26,278 | ₩25,393 | ₩25,608 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,675 | ₩26,238 | ₩25,608 | ₩26,104 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,144 | ₩26,331 | ₩25,474 | ₩25,608 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,809 | ₩26,184 | ₩25,179 | ₩26,010 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩26,023 | ₩26,211 | ₩25,514 | ₩25,795 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,688 | ₩25,983 | ₩25,501 | ₩25,956 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,474 | ₩25,970 | ₩25,233 | ₩25,541 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,206 | ₩25,554 | ₩24,884 | ₩25,313 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,206 | ₩25,648 | ₩24,496 | ₩25,460 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,099 | ₩25,353 | ₩24,951 | ₩25,192 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,514 | ₩25,514 | ₩24,764 | ₩24,790 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,112 | ₩25,675 | ₩25,112 | ₩25,581 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,755 | ₩26,023 | ₩24,844 | ₩25,246 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,259 | ₩25,460 | ₩25,206 | ₩25,300 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,166 | ₩25,313 | ₩24,804 | ₩25,206 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,460 | ₩25,661 | ₩25,125 | ₩25,219 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,192 | ₩25,447 | ₩25,005 | ₩25,246 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,112 | ₩25,152 | ₩24,723 | ₩24,884 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,764 | ₩24,991 | ₩24,455 | ₩24,938 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,839 | ₩24,857 | ₩23,678 | ₩24,831 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,625 | ₩23,893 | ₩23,544 | ₩23,718 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,450 | ₩23,839 | ₩23,450 | ₩23,745 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,424 | ₩23,745 | ₩23,397 | ₩23,450 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,919 | ₩23,919 | ₩23,598 | ₩23,651 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,477 | ₩23,665 | ₩23,383 | ₩23,531 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,517 | ₩23,705 | ₩23,397 | ₩23,665 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,973 | ₩23,973 | ₩23,651 | ₩23,665 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,946 | ₩24,053 | ₩23,772 | ₩23,906 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,665 | ₩24,053 | ₩23,665 | ₩24,040 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,785 | ₩23,919 | ₩23,651 | ₩23,759 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,424 | ₩23,906 | ₩23,383 | ₩23,732 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,370 | ₩23,584 | ₩22,780 | ₩23,316 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,450 | ₩23,986 | ₩23,410 | ₩23,584 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,276 | ₩23,732 | ₩23,276 | ₩23,397 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,678 | ₩23,866 | ₩23,316 | ₩23,410 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,571 | ₩24,107 | ₩23,558 | ₩23,799 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,665 | ₩24,094 | ₩23,544 | ₩23,558 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,464 | ₩23,919 | ₩23,464 | ₩23,732 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,357 | ₩23,651 | ₩23,357 | ₩23,491 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,464 | ₩23,558 | ₩23,263 | ₩23,383 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,852 | ₩24,027 | ₩23,182 | ₩23,410 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,799 | ₩24,013 | ₩23,745 | ₩23,919 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,826 | ₩24,187 | ₩23,785 | ₩24,053 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,477 | ₩23,785 | ₩23,316 | ₩23,464 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,491 | ₩23,651 | ₩23,316 | ₩23,517 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,477 | ₩23,665 | ₩23,357 | ₩23,584 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,437 | ₩23,933 | ₩23,223 | ₩23,611 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,799 | ₩23,799 | ₩23,303 | ₩23,477 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,383 | ₩23,906 | ₩23,182 | ₩23,879 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,424 | ₩23,919 | ₩23,115 | ₩23,464 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,847 | ₩23,196 | ₩22,539 | ₩23,156 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,687 | ₩22,981 | ₩22,646 | ₩22,928 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,419 | ₩22,767 | ₩22,057 | ₩22,687 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,512 | ₩22,673 | ₩22,512 | ₩22,646 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,419 | ₩22,767 | ₩22,164 | ₩22,392 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,204 | ₩22,405 | ₩22,057 | ₩22,244 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,204 | ₩22,325 | ₩22,003 | ₩22,057 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,151 | ₩22,325 | ₩22,151 | ₩22,244 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,512 | ₩22,673 | ₩22,164 | ₩22,311 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,110 | ₩22,378 | ₩22,043 | ₩22,338 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,177 | ₩22,794 | ₩22,177 | ₩22,271 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,963 | ₩22,030 | ₩21,668 | ₩21,909 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,655 | ₩22,110 | ₩21,641 | ₩21,923 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,869 | ₩22,124 | ₩21,802 | ₩21,842 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,164 | ₩22,271 | ₩21,936 | ₩22,043 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,084 | ₩22,231 | ₩21,950 | ₩22,057 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩22,017 | ₩22,271 | ₩21,749 | ₩21,842 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,481 | ₩22,030 | ₩21,467 | ₩21,883 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,655 | ₩21,869 | ₩21,521 | ₩21,789 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,655 | ₩22,311 | ₩21,655 | ₩21,802 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,615 | ₩22,084 | ₩21,253 | ₩21,816 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,842 | ₩22,057 | ₩21,534 | ₩21,950 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,856 | ₩22,043 | ₩21,749 | ₩21,950 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,110 | ₩22,352 | ₩21,936 | ₩21,950 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,789 | ₩22,070 | ₩21,266 | ₩21,856 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,601 | ₩22,244 | ₩21,601 | ₩21,869 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,097 | ₩22,097 | ₩21,655 | ₩21,775 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,553 | ₩22,620 | ₩22,218 | ₩22,392 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,110 | ₩22,325 | ₩21,856 | ₩22,177 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,655 | ₩21,976 | ₩21,574 | ₩21,896 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,271 | ₩22,325 | ₩21,548 | ₩21,655 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,392 | ₩22,660 | ₩22,218 | ₩22,378 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,204 | ₩22,539 | ₩22,017 | ₩22,392 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,325 | ₩22,807 | ₩22,164 | ₩22,258 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,231 | ₩22,847 | ₩22,204 | ₩22,338 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,325 | ₩22,539 | ₩22,110 | ₩22,164 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,633 | ₩22,633 | ₩21,950 | ₩22,244 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩22,981 | ₩23,182 | ₩22,352 | ₩22,472 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,593 | ₩23,196 | ₩22,579 | ₩22,821 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,620 | ₩22,888 | ₩22,298 | ₩22,606 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,740 | ₩22,955 | ₩22,553 | ₩22,713 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,593 | ₩22,995 | ₩22,298 | ₩22,499 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,673 | ₩23,048 | ₩22,352 | ₩22,660 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,472 | ₩22,700 | ₩21,856 | ₩22,633 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,151 | ₩23,142 | ₩21,829 | ₩22,713 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,708 | ₩22,526 | ₩21,280 | ₩22,486 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,486 | ₩22,553 | ₩21,588 | ₩21,923 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,062 | ₩23,410 | ₩22,110 | ₩22,472 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,110 | ₩22,325 | ₩22,003 | ₩22,285 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,896 | ₩22,271 | ₩21,762 | ₩22,030 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,687 | ₩22,687 | ₩21,775 | ₩21,976 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,512 | ₩22,807 | ₩22,512 | ₩22,620 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,641 | ₩22,445 | ₩21,440 | ₩22,365 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,708 | ₩22,110 | ₩21,588 | ₩21,601 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,084 | ₩22,231 | ₩21,842 | ₩22,043 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,655 | ₩22,258 | ₩21,588 | ₩22,097 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,775 | ₩21,816 | ₩21,333 | ₩21,735 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,414 | ₩21,588 | ₩21,226 | ₩21,454 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,440 | ₩21,574 | ₩21,253 | ₩21,414 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,909 | ₩22,888 | ₩21,481 | ₩21,521 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,481 | ₩22,110 | ₩21,481 | ₩21,950 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,110 | ₩22,110 | ₩21,306 | ₩21,574 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,615 | ₩21,869 | ₩21,467 | ₩21,789 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,797 | ₩21,936 | ₩20,797 | ₩21,588 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,869 | ₩22,298 | ₩21,561 | ₩21,574 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩22,003 | ₩22,338 | ₩21,802 | ₩21,909 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,204 | ₩22,606 | ₩21,976 | ₩22,017 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,606 | ₩22,740 | ₩22,164 | ₩22,218 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,593 | ₩22,874 | ₩22,432 | ₩22,539 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,901 | ₩22,981 | ₩22,472 | ₩22,673 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩23,008 | ₩23,424 | ₩22,754 | ₩22,767 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,941 | ₩23,169 | ₩22,807 | ₩22,968 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,182 | ₩23,263 | ₩22,606 | ₩22,834 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,343 | ₩23,477 | ₩23,048 | ₩23,169 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,745 | ₩23,852 | ₩22,901 | ₩23,142 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,437 | ₩23,598 | ₩23,062 | ₩23,330 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,767 | ₩24,134 | ₩22,620 | ₩23,383 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,472 | ₩22,767 | ₩22,285 | ₩22,660 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,030 | ₩22,352 | ₩21,869 | ₩22,338 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,306 | ₩21,976 | ₩21,306 | ₩21,950 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,132 | ₩21,360 | ₩21,012 | ₩21,239 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,092 | ₩21,226 | ₩20,985 | ₩21,012 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,186 | ₩21,266 | ₩20,971 | ₩21,065 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,414 | ₩21,561 | ₩21,199 | ₩21,266 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,663 | ₩21,440 | ₩20,663 | ₩21,427 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,052 | ₩21,052 | ₩20,489 | ₩20,502 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,280 | ₩21,360 | ₩20,891 | ₩20,971 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,320 | ₩21,454 | ₩21,239 | ₩21,360 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,440 | ₩21,548 | ₩21,226 | ₩21,400 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,744 | ₩21,521 | ₩20,744 | ₩21,454 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,462 | ₩20,837 | ₩20,342 | ₩20,744 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,872 | ₩20,904 | ₩19,765 | ₩20,583 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,422 | ₩20,757 | ₩19,779 | ₩19,886 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,141 | ₩20,208 | ₩19,939 | ₩20,167 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,221 | ₩20,489 | ₩20,033 | ₩20,221 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,931 | ₩20,945 | ₩20,167 | ₩20,208 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,146 | ₩21,226 | ₩20,770 | ₩20,971 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,105 | ₩21,427 | ₩21,012 | ₩21,132 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩21,012 | ₩21,266 | ₩20,824 | ₩21,239 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,025 | ₩21,079 | ₩20,636 | ₩20,891 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,328 | ₩21,065 | ₩20,221 | ₩20,904 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,524 | ₩20,301 | ₩19,444 | ₩20,208 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,980 | ₩20,114 | ₩19,484 | ₩19,537 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,934 | ₩20,315 | ₩18,934 | ₩19,872 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,787 | ₩18,988 | ₩18,774 | ₩18,787 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩19,001 | ₩19,243 | ₩18,787 | ₩18,854 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,774 | ₩19,068 | ₩18,640 | ₩18,908 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,867 | ₩19,256 | ₩18,800 | ₩18,908 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,511 | ₩19,618 | ₩18,841 | ₩19,028 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,524 | ₩19,658 | ₩19,511 | ₩19,537 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,591 | ₩19,752 | ₩19,564 | ₩19,658 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,430 | ₩19,685 | ₩19,283 | ₩19,591 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,430 | ₩19,457 | ₩18,961 | ₩19,283 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,698 | ₩19,712 | ₩19,296 | ₩19,363 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,336 | ₩19,591 | ₩19,336 | ₩19,564 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,082 | ₩19,497 | ₩19,082 | ₩19,470 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,814 | ₩19,216 | ₩18,787 | ₩19,055 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,765 | ₩19,899 | ₩18,774 | ₩18,787 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,578 | ₩19,819 | ₩19,537 | ₩19,779 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,841 | ₩19,645 | ₩18,827 | ₩19,524 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,162 | ₩19,323 | ₩18,787 | ₩18,988 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,417 | ₩19,484 | ₩19,095 | ₩19,095 | -1.66% | 5.6만 |
|---|