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 | ₩26,986 | ₩26,986 | ₩26,799 | ₩26,853 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,812 | ₩27,228 | ₩26,812 | ₩27,040 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,107 | ₩27,107 | ₩26,799 | ₩26,893 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,281 | ₩27,455 | ₩27,134 | ₩27,241 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,201 | ₩27,442 | ₩27,080 | ₩27,161 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,933 | ₩27,415 | ₩26,920 | ₩27,254 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,665 | ₩26,920 | ₩26,317 | ₩26,893 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,866 | ₩26,866 | ₩26,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,705 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,147 | ₩27,147 | ₩26,585 | ₩26,799 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,107 | ₩27,187 | ₩26,853 | ₩27,067 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,147 | ₩27,415 | ₩27,147 | ₩27,241 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,040 | ₩27,442 | ₩26,986 | ₩27,147 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,281 | ₩27,335 | ₩26,946 | ₩27,027 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,629 | ₩27,777 | ₩27,268 | ₩27,375 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,187 | ₩27,549 | ₩27,187 | ₩27,455 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩27,000 | ₩27,335 | ₩26,933 | ₩27,201 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,710 | ₩27,710 | ₩27,053 | ₩27,174 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,201 | ₩27,509 | ₩26,986 | ₩27,482 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,576 | ₩27,576 | ₩27,094 | ₩27,281 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,509 | ₩27,723 | ₩27,134 | ₩27,147 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,616 | ₩27,616 | ₩27,147 | ₩27,509 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,040 | ₩27,375 | ₩26,853 | ₩27,361 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,027 | ₩27,241 | ₩26,933 | ₩27,201 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,643 | ₩27,750 | ₩27,161 | ₩27,228 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,375 | ₩27,844 | ₩27,348 | ₩27,750 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,402 | ₩27,670 | ₩27,335 | ₩27,455 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,678 | ₩27,415 | ₩26,665 | ₩27,241 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,094 | ₩27,536 | ₩26,611 | ₩26,678 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,375 | ₩27,375 | ₩27,120 | ₩27,161 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,241 | ₩27,629 | ₩27,241 | ₩27,388 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,799 | ₩27,321 | ₩26,531 | ₩27,201 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,120 | ₩27,495 | ₩26,799 | ₩26,879 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,428 | ₩27,428 | ₩26,946 | ₩27,053 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,388 | ₩27,536 | ₩27,254 | ₩27,375 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,321 | ₩27,522 | ₩26,906 | ₩27,348 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,853 | ₩27,254 | ₩26,812 | ₩27,201 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,844 | ₩27,884 | ₩26,946 | ₩26,946 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,777 | ₩28,111 | ₩27,187 | ₩27,656 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,857 | ₩28,259 | ₩27,710 | ₩27,790 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,790 | ₩28,085 | ₩27,750 | ₩27,803 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,750 | ₩27,978 | ₩27,402 | ₩27,750 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,428 | ₩27,710 | ₩27,308 | ₩27,696 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,906 | ₩27,522 | ₩26,866 | ₩27,375 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,786 | ₩27,308 | ₩26,558 | ₩26,826 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,946 | ₩27,000 | ₩26,638 | ₩26,879 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,442 | ₩27,670 | ₩26,678 | ₩26,986 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,670 | ₩27,844 | ₩27,321 | ₩27,402 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,576 | ₩27,777 | ₩27,187 | ₩27,670 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,187 | ₩27,629 | ₩27,161 | ₩27,469 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,826 | ₩27,201 | ₩26,665 | ₩27,027 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,067 | ₩27,375 | ₩26,759 | ₩26,920 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,040 | ₩27,375 | ₩26,812 | ₩26,933 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,013 | ₩27,683 | ₩26,866 | ₩27,442 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,598 | ₩27,361 | ₩26,518 | ₩26,826 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,946 | ₩27,241 | ₩26,786 | ₩27,053 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,491 | ₩26,665 | ₩26,129 | ₩26,665 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,839 | ₩26,920 | ₩26,370 | ₩26,799 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,705 | ₩27,214 | ₩26,491 | ₩27,027 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,080 | ₩27,375 | ₩26,812 | ₩26,812 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,228 | ₩27,777 | ₩27,000 | ₩27,120 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,786 | ₩27,656 | ₩26,786 | ₩27,522 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,518 | ₩26,893 | ₩26,370 | ₩26,652 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,571 | ₩26,719 | ₩26,116 | ₩26,504 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,652 | ₩26,866 | ₩26,598 | ₩26,638 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,625 | ₩26,893 | ₩26,478 | ₩26,652 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,236 | ₩26,799 | ₩26,236 | ₩26,638 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,705 | ₩26,705 | ₩26,089 | ₩26,210 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,201 | ₩27,522 | ₩26,866 | ₩26,866 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,839 | ₩27,134 | ₩26,826 | ₩27,013 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,522 | ₩27,616 | ₩26,772 | ₩26,933 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,812 | ₩27,455 | ₩26,652 | ₩27,415 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,665 | ₩26,853 | ₩26,424 | ₩26,705 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,491 | ₩26,799 | ₩26,250 | ₩26,759 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,303 | ₩26,545 | ₩26,156 | ₩26,451 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,424 | ₩26,491 | ₩26,022 | ₩26,183 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,263 | ₩26,518 | ₩26,089 | ₩26,357 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,928 | ₩26,370 | ₩25,781 | ₩26,344 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,902 | ₩26,491 | ₩25,728 | ₩25,888 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,875 | ₩26,009 | ₩25,540 | ₩25,875 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,129 | ₩26,263 | ₩25,379 | ₩25,594 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,661 | ₩26,223 | ₩25,594 | ₩26,089 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,129 | ₩26,317 | ₩25,460 | ₩25,594 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,795 | ₩26,170 | ₩25,165 | ₩25,995 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩26,009 | ₩26,196 | ₩25,500 | ₩25,781 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,674 | ₩25,969 | ₩25,486 | ₩25,942 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,460 | ₩25,955 | ₩25,219 | ₩25,527 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,192 | ₩25,540 | ₩24,870 | ₩25,299 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,192 | ₩25,634 | ₩24,482 | ₩25,446 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,085 | ₩25,339 | ₩24,937 | ₩25,178 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,500 | ₩25,500 | ₩24,750 | ₩24,777 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,098 | ₩25,661 | ₩25,098 | ₩25,567 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,741 | ₩26,009 | ₩24,830 | ₩25,232 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,245 | ₩25,446 | ₩25,192 | ₩25,286 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,152 | ₩25,299 | ₩24,790 | ₩25,192 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,446 | ₩25,647 | ₩25,112 | ₩25,205 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,178 | ₩25,433 | ₩24,991 | ₩25,232 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,098 | ₩25,138 | ₩24,710 | ₩24,870 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,750 | ₩24,978 | ₩24,442 | ₩24,924 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,826 | ₩24,844 | ₩23,665 | ₩24,817 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,612 | ₩23,879 | ₩23,531 | ₩23,705 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,437 | ₩23,826 | ₩23,437 | ₩23,732 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,411 | ₩23,732 | ₩23,384 | ₩23,437 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,906 | ₩23,906 | ₩23,585 | ₩23,638 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,464 | ₩23,652 | ₩23,370 | ₩23,518 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,504 | ₩23,692 | ₩23,384 | ₩23,652 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,960 | ₩23,960 | ₩23,638 | ₩23,652 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,933 | ₩24,040 | ₩23,759 | ₩23,893 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,652 | ₩24,040 | ₩23,652 | ₩24,027 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,772 | ₩23,906 | ₩23,638 | ₩23,745 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,411 | ₩23,893 | ₩23,370 | ₩23,719 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,357 | ₩23,571 | ₩22,768 | ₩23,303 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,437 | ₩23,973 | ₩23,397 | ₩23,571 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,263 | ₩23,719 | ₩23,263 | ₩23,384 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,665 | ₩23,853 | ₩23,303 | ₩23,397 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,558 | ₩24,094 | ₩23,545 | ₩23,786 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,652 | ₩24,080 | ₩23,531 | ₩23,545 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,451 | ₩23,906 | ₩23,451 | ₩23,719 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,344 | ₩23,638 | ₩23,344 | ₩23,478 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,451 | ₩23,545 | ₩23,250 | ₩23,370 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,839 | ₩24,013 | ₩23,170 | ₩23,397 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,786 | ₩24,000 | ₩23,732 | ₩23,906 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,812 | ₩24,174 | ₩23,772 | ₩24,040 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,464 | ₩23,772 | ₩23,303 | ₩23,451 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,478 | ₩23,638 | ₩23,303 | ₩23,504 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,464 | ₩23,652 | ₩23,344 | ₩23,571 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,424 | ₩23,920 | ₩23,210 | ₩23,598 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,786 | ₩23,786 | ₩23,290 | ₩23,464 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,370 | ₩23,893 | ₩23,170 | ₩23,866 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,411 | ₩23,906 | ₩23,103 | ₩23,451 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,835 | ₩23,183 | ₩22,527 | ₩23,143 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,674 | ₩22,969 | ₩22,634 | ₩22,915 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,406 | ₩22,754 | ₩22,045 | ₩22,674 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,500 | ₩22,661 | ₩22,500 | ₩22,634 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,406 | ₩22,754 | ₩22,152 | ₩22,379 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,192 | ₩22,393 | ₩22,045 | ₩22,232 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,192 | ₩22,312 | ₩21,991 | ₩22,045 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,138 | ₩22,312 | ₩22,138 | ₩22,232 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,500 | ₩22,661 | ₩22,152 | ₩22,299 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,098 | ₩22,366 | ₩22,031 | ₩22,326 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,165 | ₩22,781 | ₩22,165 | ₩22,259 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,951 | ₩22,018 | ₩21,656 | ₩21,897 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,643 | ₩22,098 | ₩21,629 | ₩21,911 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,857 | ₩22,112 | ₩21,790 | ₩21,830 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,152 | ₩22,259 | ₩21,924 | ₩22,031 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,071 | ₩22,219 | ₩21,937 | ₩22,045 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩22,004 | ₩22,259 | ₩21,737 | ₩21,830 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,469 | ₩22,018 | ₩21,455 | ₩21,870 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,643 | ₩21,857 | ₩21,509 | ₩21,777 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,643 | ₩22,299 | ₩21,643 | ₩21,790 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,603 | ₩22,071 | ₩21,241 | ₩21,803 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,830 | ₩22,045 | ₩21,522 | ₩21,937 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,844 | ₩22,031 | ₩21,737 | ₩21,937 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,098 | ₩22,339 | ₩21,924 | ₩21,937 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,777 | ₩22,058 | ₩21,254 | ₩21,844 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,589 | ₩22,232 | ₩21,589 | ₩21,857 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,085 | ₩22,085 | ₩21,643 | ₩21,763 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,540 | ₩22,607 | ₩22,205 | ₩22,379 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,098 | ₩22,312 | ₩21,844 | ₩22,165 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,643 | ₩21,964 | ₩21,562 | ₩21,884 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,259 | ₩22,312 | ₩21,536 | ₩21,643 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,379 | ₩22,647 | ₩22,205 | ₩22,366 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,192 | ₩22,527 | ₩22,004 | ₩22,379 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,312 | ₩22,795 | ₩22,152 | ₩22,245 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,219 | ₩22,835 | ₩22,192 | ₩22,326 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,312 | ₩22,527 | ₩22,098 | ₩22,152 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,620 | ₩22,620 | ₩21,937 | ₩22,232 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩22,969 | ₩23,170 | ₩22,339 | ₩22,460 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,580 | ₩23,183 | ₩22,567 | ₩22,808 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,607 | ₩22,875 | ₩22,286 | ₩22,594 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,728 | ₩22,942 | ₩22,540 | ₩22,701 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,580 | ₩22,982 | ₩22,286 | ₩22,487 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,661 | ₩23,036 | ₩22,339 | ₩22,647 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,460 | ₩22,687 | ₩21,844 | ₩22,620 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,138 | ₩23,129 | ₩21,817 | ₩22,701 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,696 | ₩22,513 | ₩21,268 | ₩22,473 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,473 | ₩22,540 | ₩21,576 | ₩21,911 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,049 | ₩23,397 | ₩22,098 | ₩22,460 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,098 | ₩22,312 | ₩21,991 | ₩22,272 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,884 | ₩22,259 | ₩21,750 | ₩22,018 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,674 | ₩22,674 | ₩21,763 | ₩21,964 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,500 | ₩22,795 | ₩22,500 | ₩22,607 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,629 | ₩22,433 | ₩21,428 | ₩22,353 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,696 | ₩22,098 | ₩21,576 | ₩21,589 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,071 | ₩22,219 | ₩21,830 | ₩22,031 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,643 | ₩22,245 | ₩21,576 | ₩22,085 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,763 | ₩21,803 | ₩21,321 | ₩21,723 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,402 | ₩21,576 | ₩21,214 | ₩21,442 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,428 | ₩21,562 | ₩21,241 | ₩21,402 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,897 | ₩22,875 | ₩21,469 | ₩21,509 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,469 | ₩22,098 | ₩21,469 | ₩21,937 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,098 | ₩22,098 | ₩21,295 | ₩21,562 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,603 | ₩21,857 | ₩21,455 | ₩21,777 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,786 | ₩21,924 | ₩20,786 | ₩21,576 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,857 | ₩22,286 | ₩21,549 | ₩21,562 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩21,991 | ₩22,326 | ₩21,790 | ₩21,897 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,192 | ₩22,594 | ₩21,964 | ₩22,004 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,594 | ₩22,728 | ₩22,152 | ₩22,205 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,580 | ₩22,862 | ₩22,420 | ₩22,527 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,888 | ₩22,969 | ₩22,460 | ₩22,661 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩22,995 | ₩23,411 | ₩22,741 | ₩22,754 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,928 | ₩23,156 | ₩22,795 | ₩22,955 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,170 | ₩23,250 | ₩22,594 | ₩22,821 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,330 | ₩23,464 | ₩23,036 | ₩23,156 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,732 | ₩23,839 | ₩22,888 | ₩23,129 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,424 | ₩23,585 | ₩23,049 | ₩23,317 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,754 | ₩24,120 | ₩22,607 | ₩23,370 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,460 | ₩22,754 | ₩22,272 | ₩22,647 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,018 | ₩22,339 | ₩21,857 | ₩22,326 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,295 | ₩21,964 | ₩21,295 | ₩21,937 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,120 | ₩21,348 | ₩21,000 | ₩21,228 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,080 | ₩21,214 | ₩20,973 | ₩21,000 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,174 | ₩21,254 | ₩20,960 | ₩21,053 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,402 | ₩21,549 | ₩21,187 | ₩21,254 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,652 | ₩21,428 | ₩20,652 | ₩21,415 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,040 | ₩21,040 | ₩20,478 | ₩20,491 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,268 | ₩21,348 | ₩20,879 | ₩20,960 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,308 | ₩21,442 | ₩21,228 | ₩21,348 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,428 | ₩21,536 | ₩21,214 | ₩21,388 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,732 | ₩21,509 | ₩20,732 | ₩21,442 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,451 | ₩20,826 | ₩20,330 | ₩20,732 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,862 | ₩20,893 | ₩19,754 | ₩20,571 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,411 | ₩20,745 | ₩19,768 | ₩19,875 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,129 | ₩20,196 | ₩19,928 | ₩20,156 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,210 | ₩20,478 | ₩20,022 | ₩20,210 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,920 | ₩20,933 | ₩20,156 | ₩20,196 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,134 | ₩21,214 | ₩20,759 | ₩20,960 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,094 | ₩21,415 | ₩21,000 | ₩21,120 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩21,000 | ₩21,254 | ₩20,812 | ₩21,228 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,013 | ₩21,067 | ₩20,625 | ₩20,879 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,317 | ₩21,053 | ₩20,210 | ₩20,893 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,513 | ₩20,290 | ₩19,433 | ₩20,196 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,969 | ₩20,103 | ₩19,473 | ₩19,527 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,924 | ₩20,303 | ₩18,924 | ₩19,862 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,777 | ₩18,978 | ₩18,763 | ₩18,777 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩18,991 | ₩19,232 | ₩18,777 | ₩18,844 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,763 | ₩19,058 | ₩18,629 | ₩18,897 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,857 | ₩19,245 | ₩18,790 | ₩18,897 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,500 | ₩19,607 | ₩18,830 | ₩19,018 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,513 | ₩19,647 | ₩19,500 | ₩19,527 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,580 | ₩19,741 | ₩19,553 | ₩19,647 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,420 | ₩19,674 | ₩19,272 | ₩19,580 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,420 | ₩19,446 | ₩18,951 | ₩19,272 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,687 | ₩19,701 | ₩19,286 | ₩19,353 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,326 | ₩19,580 | ₩19,326 | ₩19,553 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,071 | ₩19,487 | ₩19,071 | ₩19,460 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,803 | ₩19,205 | ₩18,777 | ₩19,045 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,754 | ₩19,888 | ₩18,763 | ₩18,777 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,567 | ₩19,808 | ₩19,527 | ₩19,768 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,830 | ₩19,634 | ₩18,817 | ₩19,513 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,152 | ₩19,312 | ₩18,777 | ₩18,978 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,406 | ₩19,473 | ₩19,085 | ₩19,085 | -1.66% | 5.6만 |
|---|