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 | ₩27,037 | ₩27,037 | ₩26,849 | ₩26,902 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,862 | ₩27,278 | ₩26,862 | ₩27,090 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,157 | ₩27,157 | ₩26,849 | ₩26,943 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,332 | ₩27,506 | ₩27,184 | ₩27,292 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,251 | ₩27,493 | ₩27,131 | ₩27,211 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,983 | ₩27,466 | ₩26,970 | ₩27,305 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,715 | ₩26,970 | ₩26,366 | ₩26,943 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,916 | ₩26,916 | ₩26,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,755 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,198 | ₩27,198 | ₩26,634 | ₩26,849 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,157 | ₩27,238 | ₩26,902 | ₩27,117 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,198 | ₩27,466 | ₩27,198 | ₩27,292 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,090 | ₩27,493 | ₩27,037 | ₩27,198 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,332 | ₩27,386 | ₩26,996 | ₩27,077 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,681 | ₩27,828 | ₩27,318 | ₩27,426 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,238 | ₩27,600 | ₩27,238 | ₩27,506 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩27,050 | ₩27,386 | ₩26,983 | ₩27,251 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,761 | ₩27,761 | ₩27,104 | ₩27,225 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,251 | ₩27,560 | ₩27,037 | ₩27,533 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,627 | ₩27,627 | ₩27,144 | ₩27,332 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,560 | ₩27,775 | ₩27,184 | ₩27,198 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,667 | ₩27,667 | ₩27,198 | ₩27,560 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,090 | ₩27,426 | ₩26,902 | ₩27,412 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,077 | ₩27,292 | ₩26,983 | ₩27,251 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,694 | ₩27,801 | ₩27,211 | ₩27,278 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,426 | ₩27,895 | ₩27,399 | ₩27,801 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,453 | ₩27,721 | ₩27,386 | ₩27,506 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,728 | ₩27,466 | ₩26,715 | ₩27,292 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,144 | ₩27,587 | ₩26,661 | ₩26,728 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,426 | ₩27,426 | ₩27,171 | ₩27,211 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,292 | ₩27,681 | ₩27,292 | ₩27,439 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,849 | ₩27,372 | ₩26,580 | ₩27,251 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,171 | ₩27,547 | ₩26,849 | ₩26,929 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,479 | ₩27,479 | ₩26,996 | ₩27,104 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,439 | ₩27,587 | ₩27,305 | ₩27,426 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,372 | ₩27,573 | ₩26,956 | ₩27,399 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,902 | ₩27,305 | ₩26,862 | ₩27,251 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,895 | ₩27,936 | ₩26,996 | ₩26,996 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,828 | ₩28,164 | ₩27,238 | ₩27,708 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,909 | ₩28,311 | ₩27,761 | ₩27,842 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,842 | ₩28,137 | ₩27,801 | ₩27,855 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,801 | ₩28,030 | ₩27,453 | ₩27,801 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,479 | ₩27,761 | ₩27,359 | ₩27,748 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,956 | ₩27,573 | ₩26,916 | ₩27,426 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,835 | ₩27,359 | ₩26,607 | ₩26,876 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,996 | ₩27,050 | ₩26,688 | ₩26,929 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,493 | ₩27,721 | ₩26,728 | ₩27,037 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,721 | ₩27,895 | ₩27,372 | ₩27,453 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,627 | ₩27,828 | ₩27,238 | ₩27,721 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,238 | ₩27,681 | ₩27,211 | ₩27,520 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,876 | ₩27,251 | ₩26,715 | ₩27,077 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,117 | ₩27,426 | ₩26,809 | ₩26,970 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,090 | ₩27,426 | ₩26,862 | ₩26,983 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,064 | ₩27,734 | ₩26,916 | ₩27,493 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,648 | ₩27,412 | ₩26,567 | ₩26,876 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,996 | ₩27,292 | ₩26,835 | ₩27,104 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,540 | ₩26,715 | ₩26,178 | ₩26,715 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,889 | ₩26,970 | ₩26,419 | ₩26,849 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,755 | ₩27,265 | ₩26,540 | ₩27,077 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,131 | ₩27,426 | ₩26,862 | ₩26,862 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,278 | ₩27,828 | ₩27,050 | ₩27,171 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,835 | ₩27,708 | ₩26,835 | ₩27,573 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,567 | ₩26,943 | ₩26,419 | ₩26,701 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,621 | ₩26,768 | ₩26,165 | ₩26,554 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,701 | ₩26,916 | ₩26,648 | ₩26,688 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,674 | ₩26,943 | ₩26,527 | ₩26,701 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,285 | ₩26,849 | ₩26,285 | ₩26,688 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,755 | ₩26,755 | ₩26,138 | ₩26,258 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,251 | ₩27,573 | ₩26,916 | ₩26,916 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,889 | ₩27,184 | ₩26,876 | ₩27,064 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,573 | ₩27,667 | ₩26,822 | ₩26,983 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,862 | ₩27,506 | ₩26,701 | ₩27,466 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,715 | ₩26,902 | ₩26,473 | ₩26,755 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,540 | ₩26,849 | ₩26,299 | ₩26,809 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,352 | ₩26,594 | ₩26,205 | ₩26,500 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,473 | ₩26,540 | ₩26,071 | ₩26,232 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,312 | ₩26,567 | ₩26,138 | ₩26,406 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,977 | ₩26,419 | ₩25,829 | ₩26,393 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,950 | ₩26,540 | ₩25,775 | ₩25,936 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,923 | ₩26,057 | ₩25,588 | ₩25,923 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,178 | ₩26,312 | ₩25,427 | ₩25,641 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,708 | ₩26,272 | ₩25,641 | ₩26,138 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,178 | ₩26,366 | ₩25,507 | ₩25,641 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,842 | ₩26,218 | ₩25,212 | ₩26,044 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩26,057 | ₩26,245 | ₩25,547 | ₩25,829 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,722 | ₩26,017 | ₩25,534 | ₩25,990 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,507 | ₩26,004 | ₩25,266 | ₩25,574 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,239 | ₩25,588 | ₩24,917 | ₩25,346 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,239 | ₩25,681 | ₩24,528 | ₩25,494 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,131 | ₩25,386 | ₩24,984 | ₩25,225 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,547 | ₩25,547 | ₩24,796 | ₩24,823 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,145 | ₩25,708 | ₩25,145 | ₩25,614 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,789 | ₩26,057 | ₩24,876 | ₩25,279 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,292 | ₩25,494 | ₩25,239 | ₩25,333 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,198 | ₩25,346 | ₩24,836 | ₩25,239 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,494 | ₩25,695 | ₩25,158 | ₩25,252 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,225 | ₩25,480 | ₩25,037 | ₩25,279 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,145 | ₩25,185 | ₩24,756 | ₩24,917 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,796 | ₩25,024 | ₩24,487 | ₩24,970 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,870 | ₩24,890 | ₩23,709 | ₩24,863 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,655 | ₩23,924 | ₩23,575 | ₩23,749 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,481 | ₩23,870 | ₩23,481 | ₩23,776 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,454 | ₩23,776 | ₩23,427 | ₩23,481 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,951 | ₩23,951 | ₩23,629 | ₩23,682 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,508 | ₩23,696 | ₩23,414 | ₩23,561 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,548 | ₩23,736 | ₩23,427 | ₩23,696 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩24,004 | ₩24,004 | ₩23,682 | ₩23,696 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,977 | ₩24,085 | ₩23,803 | ₩23,937 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,696 | ₩24,085 | ₩23,696 | ₩24,071 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,816 | ₩23,951 | ₩23,682 | ₩23,790 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,454 | ₩23,937 | ₩23,414 | ₩23,763 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,400 | ₩23,615 | ₩22,810 | ₩23,347 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,481 | ₩24,018 | ₩23,441 | ₩23,615 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,307 | ₩23,763 | ₩23,307 | ₩23,427 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,709 | ₩23,897 | ₩23,347 | ₩23,441 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,602 | ₩24,138 | ₩23,588 | ₩23,830 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,696 | ₩24,125 | ₩23,575 | ₩23,588 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,494 | ₩23,951 | ₩23,494 | ₩23,763 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,387 | ₩23,682 | ₩23,387 | ₩23,521 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,494 | ₩23,588 | ₩23,293 | ₩23,414 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,884 | ₩24,058 | ₩23,213 | ₩23,441 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,830 | ₩24,045 | ₩23,776 | ₩23,951 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,857 | ₩24,219 | ₩23,816 | ₩24,085 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,508 | ₩23,816 | ₩23,347 | ₩23,494 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,521 | ₩23,682 | ₩23,347 | ₩23,548 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,508 | ₩23,696 | ₩23,387 | ₩23,615 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,468 | ₩23,964 | ₩23,253 | ₩23,642 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,830 | ₩23,830 | ₩23,333 | ₩23,508 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,414 | ₩23,937 | ₩23,213 | ₩23,910 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,454 | ₩23,951 | ₩23,146 | ₩23,494 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,877 | ₩23,226 | ₩22,569 | ₩23,186 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,716 | ₩23,011 | ₩22,676 | ₩22,958 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,448 | ₩22,797 | ₩22,086 | ₩22,716 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,542 | ₩22,703 | ₩22,542 | ₩22,676 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,448 | ₩22,797 | ₩22,193 | ₩22,421 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,233 | ₩22,434 | ₩22,086 | ₩22,273 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,233 | ₩22,354 | ₩22,032 | ₩22,086 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,179 | ₩22,354 | ₩22,179 | ₩22,273 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,542 | ₩22,703 | ₩22,193 | ₩22,340 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,139 | ₩22,408 | ₩22,072 | ₩22,367 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,206 | ₩22,824 | ₩22,206 | ₩22,300 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,992 | ₩22,059 | ₩21,696 | ₩21,938 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,683 | ₩22,139 | ₩21,670 | ₩21,951 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,898 | ₩22,153 | ₩21,831 | ₩21,871 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,193 | ₩22,300 | ₩21,965 | ₩22,072 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,112 | ₩22,260 | ₩21,978 | ₩22,086 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩22,045 | ₩22,300 | ₩21,777 | ₩21,871 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,509 | ₩22,059 | ₩21,495 | ₩21,911 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,683 | ₩21,898 | ₩21,549 | ₩21,817 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,683 | ₩22,340 | ₩21,683 | ₩21,831 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,643 | ₩22,112 | ₩21,280 | ₩21,844 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,871 | ₩22,086 | ₩21,562 | ₩21,978 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,884 | ₩22,072 | ₩21,777 | ₩21,978 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,139 | ₩22,381 | ₩21,965 | ₩21,978 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,817 | ₩22,099 | ₩21,294 | ₩21,884 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,629 | ₩22,273 | ₩21,629 | ₩21,898 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,126 | ₩22,126 | ₩21,683 | ₩21,804 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,582 | ₩22,649 | ₩22,247 | ₩22,421 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,139 | ₩22,354 | ₩21,884 | ₩22,206 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,683 | ₩22,005 | ₩21,602 | ₩21,925 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,300 | ₩22,354 | ₩21,576 | ₩21,683 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,421 | ₩22,689 | ₩22,247 | ₩22,408 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,233 | ₩22,569 | ₩22,045 | ₩22,421 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,354 | ₩22,837 | ₩22,193 | ₩22,287 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,260 | ₩22,877 | ₩22,233 | ₩22,367 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,354 | ₩22,569 | ₩22,139 | ₩22,193 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,662 | ₩22,662 | ₩21,978 | ₩22,273 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩23,011 | ₩23,213 | ₩22,381 | ₩22,501 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,622 | ₩23,226 | ₩22,609 | ₩22,850 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,649 | ₩22,917 | ₩22,327 | ₩22,636 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,770 | ₩22,985 | ₩22,582 | ₩22,743 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,622 | ₩23,025 | ₩22,327 | ₩22,528 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,703 | ₩23,078 | ₩22,381 | ₩22,689 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,501 | ₩22,730 | ₩21,884 | ₩22,662 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,179 | ₩23,172 | ₩21,857 | ₩22,743 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,737 | ₩22,555 | ₩21,307 | ₩22,515 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,515 | ₩22,582 | ₩21,616 | ₩21,951 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,092 | ₩23,441 | ₩22,139 | ₩22,501 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,139 | ₩22,354 | ₩22,032 | ₩22,314 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,925 | ₩22,300 | ₩21,790 | ₩22,059 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,716 | ₩22,716 | ₩21,804 | ₩22,005 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,542 | ₩22,837 | ₩22,542 | ₩22,649 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,670 | ₩22,475 | ₩21,468 | ₩22,394 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,737 | ₩22,139 | ₩21,616 | ₩21,629 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,112 | ₩22,260 | ₩21,871 | ₩22,072 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,683 | ₩22,287 | ₩21,616 | ₩22,126 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,804 | ₩21,844 | ₩21,361 | ₩21,764 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,441 | ₩21,616 | ₩21,254 | ₩21,482 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,468 | ₩21,602 | ₩21,280 | ₩21,441 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,938 | ₩22,917 | ₩21,509 | ₩21,549 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,509 | ₩22,139 | ₩21,509 | ₩21,978 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,139 | ₩22,139 | ₩21,334 | ₩21,602 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,643 | ₩21,898 | ₩21,495 | ₩21,817 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,824 | ₩21,965 | ₩20,824 | ₩21,616 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,898 | ₩22,327 | ₩21,589 | ₩21,602 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩22,032 | ₩22,367 | ₩21,831 | ₩21,938 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,233 | ₩22,636 | ₩22,005 | ₩22,045 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,636 | ₩22,770 | ₩22,193 | ₩22,247 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,622 | ₩22,904 | ₩22,461 | ₩22,569 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,931 | ₩23,011 | ₩22,501 | ₩22,703 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩23,038 | ₩23,454 | ₩22,783 | ₩22,797 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,971 | ₩23,199 | ₩22,837 | ₩22,998 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,213 | ₩23,293 | ₩22,636 | ₩22,864 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,374 | ₩23,508 | ₩23,078 | ₩23,199 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,776 | ₩23,884 | ₩22,931 | ₩23,172 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,468 | ₩23,629 | ₩23,092 | ₩23,360 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,797 | ₩24,165 | ₩22,649 | ₩23,414 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,501 | ₩22,797 | ₩22,314 | ₩22,689 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,059 | ₩22,381 | ₩21,898 | ₩22,367 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,334 | ₩22,005 | ₩21,334 | ₩21,978 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,160 | ₩21,388 | ₩21,039 | ₩21,267 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,119 | ₩21,254 | ₩21,012 | ₩21,039 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,213 | ₩21,294 | ₩20,999 | ₩21,093 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,441 | ₩21,589 | ₩21,227 | ₩21,294 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,690 | ₩21,468 | ₩20,690 | ₩21,455 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,079 | ₩21,079 | ₩20,516 | ₩20,529 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,307 | ₩21,388 | ₩20,918 | ₩20,999 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,348 | ₩21,482 | ₩21,267 | ₩21,388 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,468 | ₩21,576 | ₩21,254 | ₩21,428 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,771 | ₩21,549 | ₩20,771 | ₩21,482 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,489 | ₩20,865 | ₩20,368 | ₩20,771 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,898 | ₩20,932 | ₩19,791 | ₩20,610 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,449 | ₩20,784 | ₩19,805 | ₩19,912 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,167 | ₩20,234 | ₩19,966 | ₩20,194 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,247 | ₩20,516 | ₩20,059 | ₩20,247 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,958 | ₩20,972 | ₩20,194 | ₩20,234 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,173 | ₩21,254 | ₩20,797 | ₩20,999 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,133 | ₩21,455 | ₩21,039 | ₩21,160 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩21,039 | ₩21,294 | ₩20,851 | ₩21,267 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,052 | ₩21,106 | ₩20,663 | ₩20,918 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,355 | ₩21,093 | ₩20,247 | ₩20,932 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,550 | ₩20,328 | ₩19,469 | ₩20,234 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩20,006 | ₩20,140 | ₩19,509 | ₩19,563 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,959 | ₩20,341 | ₩18,959 | ₩19,898 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,812 | ₩19,013 | ₩18,798 | ₩18,812 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩19,026 | ₩19,268 | ₩18,812 | ₩18,879 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,798 | ₩19,093 | ₩18,664 | ₩18,932 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,892 | ₩19,281 | ₩18,825 | ₩18,932 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,536 | ₩19,644 | ₩18,865 | ₩19,053 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,550 | ₩19,684 | ₩19,536 | ₩19,563 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,617 | ₩19,778 | ₩19,590 | ₩19,684 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,456 | ₩19,711 | ₩19,308 | ₩19,617 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,456 | ₩19,483 | ₩18,986 | ₩19,308 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,724 | ₩19,737 | ₩19,321 | ₩19,389 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,362 | ₩19,617 | ₩19,362 | ₩19,590 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,107 | ₩19,523 | ₩19,107 | ₩19,496 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,838 | ₩19,241 | ₩18,812 | ₩19,080 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,791 | ₩19,925 | ₩18,798 | ₩18,812 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,603 | ₩19,845 | ₩19,563 | ₩19,805 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,865 | ₩19,670 | ₩18,852 | ₩19,550 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,187 | ₩19,348 | ₩18,812 | ₩19,013 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,442 | ₩19,509 | ₩19,120 | ₩19,120 | -1.66% | 5.6만 |
|---|