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 | ₩27,032 | ₩27,032 | ₩26,844 | ₩26,898 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,858 | ₩27,274 | ₩26,858 | ₩27,086 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,153 | ₩27,153 | ₩26,844 | ₩26,938 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,327 | ₩27,502 | ₩27,180 | ₩27,287 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,247 | ₩27,488 | ₩27,126 | ₩27,206 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,978 | ₩27,461 | ₩26,965 | ₩27,300 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,710 | ₩26,965 | ₩26,361 | ₩26,938 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,911 | ₩26,911 | ₩26,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,750 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,193 | ₩27,193 | ₩26,630 | ₩26,844 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,153 | ₩27,233 | ₩26,898 | ₩27,113 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,193 | ₩27,461 | ₩27,193 | ₩27,287 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,086 | ₩27,488 | ₩27,032 | ₩27,193 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,327 | ₩27,381 | ₩26,992 | ₩27,072 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,676 | ₩27,824 | ₩27,314 | ₩27,421 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,233 | ₩27,595 | ₩27,233 | ₩27,502 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩27,045 | ₩27,381 | ₩26,978 | ₩27,247 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,756 | ₩27,756 | ₩27,099 | ₩27,220 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,247 | ₩27,555 | ₩27,032 | ₩27,528 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,622 | ₩27,622 | ₩27,139 | ₩27,327 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,555 | ₩27,770 | ₩27,180 | ₩27,193 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,663 | ₩27,663 | ₩27,193 | ₩27,555 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,086 | ₩27,421 | ₩26,898 | ₩27,408 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,072 | ₩27,287 | ₩26,978 | ₩27,247 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,689 | ₩27,797 | ₩27,206 | ₩27,274 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,421 | ₩27,891 | ₩27,394 | ₩27,797 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,448 | ₩27,716 | ₩27,381 | ₩27,502 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,723 | ₩27,461 | ₩26,710 | ₩27,287 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,139 | ₩27,582 | ₩26,656 | ₩26,723 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,421 | ₩27,421 | ₩27,166 | ₩27,206 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,287 | ₩27,676 | ₩27,287 | ₩27,434 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,844 | ₩27,367 | ₩26,576 | ₩27,247 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,166 | ₩27,542 | ₩26,844 | ₩26,925 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,475 | ₩27,475 | ₩26,992 | ₩27,099 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,434 | ₩27,582 | ₩27,300 | ₩27,421 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,367 | ₩27,569 | ₩26,952 | ₩27,394 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,898 | ₩27,300 | ₩26,858 | ₩27,247 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,891 | ₩27,931 | ₩26,992 | ₩26,992 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,824 | ₩28,159 | ₩27,233 | ₩27,703 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,904 | ₩28,306 | ₩27,756 | ₩27,837 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,837 | ₩28,132 | ₩27,797 | ₩27,850 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,797 | ₩28,025 | ₩27,448 | ₩27,797 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,475 | ₩27,756 | ₩27,354 | ₩27,743 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,952 | ₩27,569 | ₩26,911 | ₩27,421 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,831 | ₩27,354 | ₩26,603 | ₩26,871 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,992 | ₩27,045 | ₩26,683 | ₩26,925 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,488 | ₩27,716 | ₩26,723 | ₩27,032 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,716 | ₩27,891 | ₩27,367 | ₩27,448 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,622 | ₩27,824 | ₩27,233 | ₩27,716 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,233 | ₩27,676 | ₩27,206 | ₩27,515 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,871 | ₩27,247 | ₩26,710 | ₩27,072 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,113 | ₩27,421 | ₩26,804 | ₩26,965 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,086 | ₩27,421 | ₩26,858 | ₩26,978 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,059 | ₩27,730 | ₩26,911 | ₩27,488 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,643 | ₩27,408 | ₩26,562 | ₩26,871 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,992 | ₩27,287 | ₩26,831 | ₩27,099 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,536 | ₩26,710 | ₩26,173 | ₩26,710 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,884 | ₩26,965 | ₩26,415 | ₩26,844 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,750 | ₩27,260 | ₩26,536 | ₩27,072 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,126 | ₩27,421 | ₩26,858 | ₩26,858 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,274 | ₩27,824 | ₩27,045 | ₩27,166 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,831 | ₩27,703 | ₩26,831 | ₩27,569 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,562 | ₩26,938 | ₩26,415 | ₩26,697 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,616 | ₩26,764 | ₩26,160 | ₩26,549 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,697 | ₩26,911 | ₩26,643 | ₩26,683 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,670 | ₩26,938 | ₩26,522 | ₩26,697 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,281 | ₩26,844 | ₩26,281 | ₩26,683 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,750 | ₩26,750 | ₩26,133 | ₩26,254 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,247 | ₩27,569 | ₩26,911 | ₩26,911 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,884 | ₩27,180 | ₩26,871 | ₩27,059 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,569 | ₩27,663 | ₩26,817 | ₩26,978 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,858 | ₩27,502 | ₩26,697 | ₩27,461 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,710 | ₩26,898 | ₩26,469 | ₩26,750 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,536 | ₩26,844 | ₩26,294 | ₩26,804 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,348 | ₩26,589 | ₩26,200 | ₩26,495 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,469 | ₩26,536 | ₩26,066 | ₩26,227 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,308 | ₩26,562 | ₩26,133 | ₩26,402 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,972 | ₩26,415 | ₩25,825 | ₩26,388 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,945 | ₩26,536 | ₩25,771 | ₩25,932 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,919 | ₩26,053 | ₩25,583 | ₩25,919 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,173 | ₩26,308 | ₩25,422 | ₩25,637 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,704 | ₩26,267 | ₩25,637 | ₩26,133 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,173 | ₩26,361 | ₩25,503 | ₩25,637 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,838 | ₩26,214 | ₩25,208 | ₩26,039 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩26,053 | ₩26,241 | ₩25,543 | ₩25,825 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,717 | ₩26,012 | ₩25,530 | ₩25,986 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,503 | ₩25,999 | ₩25,261 | ₩25,570 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,234 | ₩25,583 | ₩24,912 | ₩25,342 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,234 | ₩25,677 | ₩24,523 | ₩25,489 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,127 | ₩25,382 | ₩24,979 | ₩25,221 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,543 | ₩25,543 | ₩24,792 | ₩24,818 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,140 | ₩25,704 | ₩25,140 | ₩25,610 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,784 | ₩26,053 | ₩24,872 | ₩25,275 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,288 | ₩25,489 | ₩25,234 | ₩25,328 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,194 | ₩25,342 | ₩24,832 | ₩25,234 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,489 | ₩25,690 | ₩25,154 | ₩25,248 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,221 | ₩25,476 | ₩25,033 | ₩25,275 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,140 | ₩25,181 | ₩24,751 | ₩24,912 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,792 | ₩25,020 | ₩24,483 | ₩24,966 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,866 | ₩24,886 | ₩23,705 | ₩24,859 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,651 | ₩23,920 | ₩23,571 | ₩23,745 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,477 | ₩23,866 | ₩23,477 | ₩23,772 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,450 | ₩23,772 | ₩23,423 | ₩23,477 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,946 | ₩23,946 | ₩23,625 | ₩23,678 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,504 | ₩23,692 | ₩23,410 | ₩23,557 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,544 | ₩23,732 | ₩23,423 | ₩23,692 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩24,000 | ₩24,000 | ₩23,678 | ₩23,692 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,973 | ₩24,081 | ₩23,799 | ₩23,933 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,692 | ₩24,081 | ₩23,692 | ₩24,067 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,812 | ₩23,946 | ₩23,678 | ₩23,786 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,450 | ₩23,933 | ₩23,410 | ₩23,759 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,396 | ₩23,611 | ₩22,806 | ₩23,343 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,477 | ₩24,014 | ₩23,437 | ₩23,611 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,303 | ₩23,759 | ₩23,303 | ₩23,423 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,705 | ₩23,893 | ₩23,343 | ₩23,437 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,598 | ₩24,134 | ₩23,584 | ₩23,826 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,692 | ₩24,121 | ₩23,571 | ₩23,584 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,490 | ₩23,946 | ₩23,490 | ₩23,759 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,383 | ₩23,678 | ₩23,383 | ₩23,517 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,490 | ₩23,584 | ₩23,289 | ₩23,410 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,879 | ₩24,054 | ₩23,209 | ₩23,437 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,826 | ₩24,040 | ₩23,772 | ₩23,946 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,853 | ₩24,215 | ₩23,812 | ₩24,081 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,504 | ₩23,812 | ₩23,343 | ₩23,490 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,517 | ₩23,678 | ₩23,343 | ₩23,544 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,504 | ₩23,692 | ₩23,383 | ₩23,611 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,464 | ₩23,960 | ₩23,249 | ₩23,638 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,826 | ₩23,826 | ₩23,329 | ₩23,504 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,410 | ₩23,933 | ₩23,209 | ₩23,906 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,450 | ₩23,946 | ₩23,142 | ₩23,490 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,873 | ₩23,222 | ₩22,565 | ₩23,182 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,712 | ₩23,007 | ₩22,672 | ₩22,954 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,444 | ₩22,793 | ₩22,082 | ₩22,712 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,538 | ₩22,699 | ₩22,538 | ₩22,672 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,444 | ₩22,793 | ₩22,189 | ₩22,417 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,229 | ₩22,431 | ₩22,082 | ₩22,270 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,229 | ₩22,350 | ₩22,028 | ₩22,082 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,176 | ₩22,350 | ₩22,176 | ₩22,270 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,538 | ₩22,699 | ₩22,189 | ₩22,337 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,135 | ₩22,404 | ₩22,068 | ₩22,363 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,202 | ₩22,820 | ₩22,202 | ₩22,296 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,988 | ₩22,055 | ₩21,693 | ₩21,934 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,679 | ₩22,135 | ₩21,666 | ₩21,948 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,894 | ₩22,149 | ₩21,827 | ₩21,867 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,189 | ₩22,296 | ₩21,961 | ₩22,068 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,109 | ₩22,256 | ₩21,974 | ₩22,082 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩22,042 | ₩22,296 | ₩21,773 | ₩21,867 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,505 | ₩22,055 | ₩21,491 | ₩21,907 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,679 | ₩21,894 | ₩21,545 | ₩21,813 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,679 | ₩22,337 | ₩21,679 | ₩21,827 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,639 | ₩22,109 | ₩21,277 | ₩21,840 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,867 | ₩22,082 | ₩21,559 | ₩21,974 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,881 | ₩22,068 | ₩21,773 | ₩21,974 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,135 | ₩22,377 | ₩21,961 | ₩21,974 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,813 | ₩22,095 | ₩21,290 | ₩21,881 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,626 | ₩22,270 | ₩21,626 | ₩21,894 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,122 | ₩22,122 | ₩21,679 | ₩21,800 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,578 | ₩22,645 | ₩22,243 | ₩22,417 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,135 | ₩22,350 | ₩21,881 | ₩22,202 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,679 | ₩22,001 | ₩21,599 | ₩21,921 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,296 | ₩22,350 | ₩21,572 | ₩21,679 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,417 | ₩22,685 | ₩22,243 | ₩22,404 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,229 | ₩22,565 | ₩22,042 | ₩22,417 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,350 | ₩22,833 | ₩22,189 | ₩22,283 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,256 | ₩22,873 | ₩22,229 | ₩22,363 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,350 | ₩22,565 | ₩22,135 | ₩22,189 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,659 | ₩22,659 | ₩21,974 | ₩22,270 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩23,007 | ₩23,209 | ₩22,377 | ₩22,498 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,618 | ₩23,222 | ₩22,605 | ₩22,846 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,645 | ₩22,914 | ₩22,323 | ₩22,632 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,766 | ₩22,981 | ₩22,578 | ₩22,739 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,618 | ₩23,021 | ₩22,323 | ₩22,524 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,699 | ₩23,074 | ₩22,377 | ₩22,685 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,498 | ₩22,726 | ₩21,881 | ₩22,659 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,176 | ₩23,168 | ₩21,854 | ₩22,739 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,733 | ₩22,551 | ₩21,304 | ₩22,511 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,511 | ₩22,578 | ₩21,612 | ₩21,948 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,088 | ₩23,437 | ₩22,135 | ₩22,498 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,135 | ₩22,350 | ₩22,028 | ₩22,310 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,921 | ₩22,296 | ₩21,787 | ₩22,055 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,712 | ₩22,712 | ₩21,800 | ₩22,001 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,538 | ₩22,833 | ₩22,538 | ₩22,645 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,666 | ₩22,471 | ₩21,465 | ₩22,390 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,733 | ₩22,135 | ₩21,612 | ₩21,626 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,109 | ₩22,256 | ₩21,867 | ₩22,068 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,679 | ₩22,283 | ₩21,612 | ₩22,122 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,800 | ₩21,840 | ₩21,357 | ₩21,760 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,438 | ₩21,612 | ₩21,250 | ₩21,478 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,465 | ₩21,599 | ₩21,277 | ₩21,438 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,934 | ₩22,914 | ₩21,505 | ₩21,545 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,505 | ₩22,135 | ₩21,505 | ₩21,974 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,135 | ₩22,135 | ₩21,330 | ₩21,599 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,639 | ₩21,894 | ₩21,491 | ₩21,813 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,821 | ₩21,961 | ₩20,821 | ₩21,612 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,894 | ₩22,323 | ₩21,585 | ₩21,599 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩22,028 | ₩22,363 | ₩21,827 | ₩21,934 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,229 | ₩22,632 | ₩22,001 | ₩22,042 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,632 | ₩22,766 | ₩22,189 | ₩22,243 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,618 | ₩22,900 | ₩22,457 | ₩22,565 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,927 | ₩23,007 | ₩22,498 | ₩22,699 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩23,034 | ₩23,450 | ₩22,779 | ₩22,793 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,967 | ₩23,195 | ₩22,833 | ₩22,994 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,209 | ₩23,289 | ₩22,632 | ₩22,860 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,370 | ₩23,504 | ₩23,074 | ₩23,195 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,772 | ₩23,879 | ₩22,927 | ₩23,168 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,464 | ₩23,625 | ₩23,088 | ₩23,356 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,793 | ₩24,161 | ₩22,645 | ₩23,410 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,498 | ₩22,793 | ₩22,310 | ₩22,685 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,055 | ₩22,377 | ₩21,894 | ₩22,363 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,330 | ₩22,001 | ₩21,330 | ₩21,974 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,156 | ₩21,384 | ₩21,035 | ₩21,263 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,116 | ₩21,250 | ₩21,009 | ₩21,035 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,210 | ₩21,290 | ₩20,995 | ₩21,089 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,438 | ₩21,585 | ₩21,223 | ₩21,290 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,687 | ₩21,465 | ₩20,687 | ₩21,451 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,076 | ₩21,076 | ₩20,512 | ₩20,526 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,304 | ₩21,384 | ₩20,915 | ₩20,995 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,344 | ₩21,478 | ₩21,263 | ₩21,384 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,465 | ₩21,572 | ₩21,250 | ₩21,424 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,767 | ₩21,545 | ₩20,767 | ₩21,478 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,485 | ₩20,861 | ₩20,365 | ₩20,767 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,895 | ₩20,928 | ₩19,788 | ₩20,606 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,445 | ₩20,780 | ₩19,801 | ₩19,908 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,163 | ₩20,230 | ₩19,962 | ₩20,190 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,244 | ₩20,512 | ₩20,056 | ₩20,244 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,955 | ₩20,968 | ₩20,190 | ₩20,230 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,170 | ₩21,250 | ₩20,794 | ₩20,995 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,129 | ₩21,451 | ₩21,035 | ₩21,156 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩21,035 | ₩21,290 | ₩20,848 | ₩21,263 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,049 | ₩21,102 | ₩20,660 | ₩20,915 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,351 | ₩21,089 | ₩20,244 | ₩20,928 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,546 | ₩20,324 | ₩19,466 | ₩20,230 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩20,002 | ₩20,137 | ₩19,506 | ₩19,560 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,956 | ₩20,338 | ₩18,956 | ₩19,895 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,808 | ₩19,010 | ₩18,795 | ₩18,808 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩19,023 | ₩19,265 | ₩18,808 | ₩18,875 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,795 | ₩19,090 | ₩18,661 | ₩18,929 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,889 | ₩19,278 | ₩18,822 | ₩18,929 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,533 | ₩19,640 | ₩18,862 | ₩19,050 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,546 | ₩19,680 | ₩19,533 | ₩19,560 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,613 | ₩19,774 | ₩19,586 | ₩19,680 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,452 | ₩19,707 | ₩19,305 | ₩19,613 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,452 | ₩19,479 | ₩18,983 | ₩19,305 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,721 | ₩19,734 | ₩19,318 | ₩19,385 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,358 | ₩19,613 | ₩19,358 | ₩19,586 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,104 | ₩19,519 | ₩19,104 | ₩19,493 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,835 | ₩19,238 | ₩18,808 | ₩19,077 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,788 | ₩19,922 | ₩18,795 | ₩18,808 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,600 | ₩19,841 | ₩19,560 | ₩19,801 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,862 | ₩19,667 | ₩18,849 | ₩19,546 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,184 | ₩19,345 | ₩18,808 | ₩19,010 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,439 | ₩19,506 | ₩19,117 | ₩19,117 | -1.66% | 5.6만 |
|---|