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 | ₩26,956 | ₩26,956 | ₩26,769 | ₩26,822 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,782 | ₩27,197 | ₩26,782 | ₩27,010 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,077 | ₩27,077 | ₩26,769 | ₩26,863 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,251 | ₩27,424 | ₩27,103 | ₩27,210 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,170 | ₩27,411 | ₩27,050 | ₩27,130 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,903 | ₩27,384 | ₩26,889 | ₩27,224 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,635 | ₩26,889 | ₩26,287 | ₩26,863 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,836 | ₩26,836 | ₩26,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,675 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,117 | ₩27,117 | ₩26,555 | ₩26,769 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,077 | ₩27,157 | ₩26,822 | ₩27,037 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,117 | ₩27,384 | ₩27,117 | ₩27,210 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,010 | ₩27,411 | ₩26,956 | ₩27,117 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,251 | ₩27,304 | ₩26,916 | ₩26,996 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,598 | ₩27,746 | ₩27,237 | ₩27,344 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,157 | ₩27,518 | ₩27,157 | ₩27,424 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩26,970 | ₩27,304 | ₩26,903 | ₩27,170 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,679 | ₩27,679 | ₩27,023 | ₩27,144 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,170 | ₩27,478 | ₩26,956 | ₩27,451 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,545 | ₩27,545 | ₩27,063 | ₩27,251 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,478 | ₩27,692 | ₩27,103 | ₩27,117 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,585 | ₩27,585 | ₩27,117 | ₩27,478 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,010 | ₩27,344 | ₩26,822 | ₩27,331 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩26,996 | ₩27,210 | ₩26,903 | ₩27,170 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,612 | ₩27,719 | ₩27,130 | ₩27,197 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,344 | ₩27,812 | ₩27,317 | ₩27,719 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,371 | ₩27,639 | ₩27,304 | ₩27,424 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,649 | ₩27,384 | ₩26,635 | ₩27,210 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,063 | ₩27,505 | ₩26,582 | ₩26,649 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,344 | ₩27,344 | ₩27,090 | ₩27,130 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,210 | ₩27,598 | ₩27,210 | ₩27,358 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,769 | ₩27,291 | ₩26,501 | ₩27,170 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,090 | ₩27,465 | ₩26,769 | ₩26,849 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,398 | ₩27,398 | ₩26,916 | ₩27,023 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,358 | ₩27,505 | ₩27,224 | ₩27,344 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,291 | ₩27,491 | ₩26,876 | ₩27,317 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,822 | ₩27,224 | ₩26,782 | ₩27,170 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,812 | ₩27,853 | ₩26,916 | ₩26,916 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,746 | ₩28,080 | ₩27,157 | ₩27,625 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,826 | ₩28,227 | ₩27,679 | ₩27,759 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,759 | ₩28,053 | ₩27,719 | ₩27,772 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,719 | ₩27,946 | ₩27,371 | ₩27,719 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,398 | ₩27,679 | ₩27,277 | ₩27,665 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,876 | ₩27,491 | ₩26,836 | ₩27,344 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,756 | ₩27,277 | ₩26,528 | ₩26,796 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,916 | ₩26,970 | ₩26,608 | ₩26,849 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,411 | ₩27,639 | ₩26,649 | ₩26,956 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,639 | ₩27,812 | ₩27,291 | ₩27,371 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,545 | ₩27,746 | ₩27,157 | ₩27,639 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,157 | ₩27,598 | ₩27,130 | ₩27,438 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,796 | ₩27,170 | ₩26,635 | ₩26,996 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,037 | ₩27,344 | ₩26,729 | ₩26,889 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,010 | ₩27,344 | ₩26,782 | ₩26,903 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩26,983 | ₩27,652 | ₩26,836 | ₩27,411 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,568 | ₩27,331 | ₩26,488 | ₩26,796 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,916 | ₩27,210 | ₩26,756 | ₩27,023 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,461 | ₩26,635 | ₩26,100 | ₩26,635 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,809 | ₩26,889 | ₩26,341 | ₩26,769 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,675 | ₩27,184 | ₩26,461 | ₩26,996 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,050 | ₩27,344 | ₩26,782 | ₩26,782 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,197 | ₩27,746 | ₩26,970 | ₩27,090 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,756 | ₩27,625 | ₩26,756 | ₩27,491 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,488 | ₩26,863 | ₩26,341 | ₩26,622 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,542 | ₩26,689 | ₩26,087 | ₩26,475 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,622 | ₩26,836 | ₩26,568 | ₩26,608 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,595 | ₩26,863 | ₩26,448 | ₩26,622 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,207 | ₩26,769 | ₩26,207 | ₩26,608 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,675 | ₩26,675 | ₩26,060 | ₩26,180 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,170 | ₩27,491 | ₩26,836 | ₩26,836 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,809 | ₩27,103 | ₩26,796 | ₩26,983 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,491 | ₩27,585 | ₩26,742 | ₩26,903 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,782 | ₩27,424 | ₩26,622 | ₩27,384 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,635 | ₩26,822 | ₩26,394 | ₩26,675 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,461 | ₩26,769 | ₩26,220 | ₩26,729 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,274 | ₩26,515 | ₩26,127 | ₩26,421 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,394 | ₩26,461 | ₩25,993 | ₩26,154 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,234 | ₩26,488 | ₩26,060 | ₩26,328 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,899 | ₩26,341 | ₩25,752 | ₩26,314 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,873 | ₩26,461 | ₩25,699 | ₩25,859 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,846 | ₩25,980 | ₩25,511 | ₩25,846 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,100 | ₩26,234 | ₩25,351 | ₩25,565 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,632 | ₩26,194 | ₩25,565 | ₩26,060 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,100 | ₩26,287 | ₩25,431 | ₩25,565 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,766 | ₩26,140 | ₩25,137 | ₩25,966 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩25,980 | ₩26,167 | ₩25,471 | ₩25,752 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,645 | ₩25,940 | ₩25,458 | ₩25,913 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,431 | ₩25,926 | ₩25,190 | ₩25,498 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,164 | ₩25,511 | ₩24,843 | ₩25,271 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,164 | ₩25,605 | ₩24,455 | ₩25,418 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,057 | ₩25,311 | ₩24,909 | ₩25,150 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,471 | ₩25,471 | ₩24,722 | ₩24,749 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,070 | ₩25,632 | ₩25,070 | ₩25,538 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,712 | ₩25,980 | ₩24,802 | ₩25,204 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,217 | ₩25,418 | ₩25,164 | ₩25,257 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,124 | ₩25,271 | ₩24,762 | ₩25,164 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,418 | ₩25,618 | ₩25,083 | ₩25,177 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,150 | ₩25,404 | ₩24,963 | ₩25,204 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,070 | ₩25,110 | ₩24,682 | ₩24,843 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,722 | ₩24,950 | ₩24,414 | ₩24,896 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,799 | ₩24,816 | ₩23,639 | ₩24,789 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,585 | ₩23,853 | ₩23,505 | ₩23,679 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,411 | ₩23,799 | ₩23,411 | ₩23,705 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,384 | ₩23,705 | ₩23,358 | ₩23,411 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,879 | ₩23,879 | ₩23,558 | ₩23,612 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,438 | ₩23,625 | ₩23,344 | ₩23,491 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,478 | ₩23,665 | ₩23,358 | ₩23,625 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,933 | ₩23,933 | ₩23,612 | ₩23,625 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,906 | ₩24,013 | ₩23,732 | ₩23,866 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,625 | ₩24,013 | ₩23,625 | ₩24,000 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,746 | ₩23,879 | ₩23,612 | ₩23,719 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,384 | ₩23,866 | ₩23,344 | ₩23,692 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,331 | ₩23,545 | ₩22,742 | ₩23,277 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,411 | ₩23,946 | ₩23,371 | ₩23,545 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,237 | ₩23,692 | ₩23,237 | ₩23,358 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,639 | ₩23,826 | ₩23,277 | ₩23,371 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,532 | ₩24,067 | ₩23,518 | ₩23,759 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,625 | ₩24,053 | ₩23,505 | ₩23,518 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,425 | ₩23,879 | ₩23,425 | ₩23,692 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,318 | ₩23,612 | ₩23,318 | ₩23,451 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,425 | ₩23,518 | ₩23,224 | ₩23,344 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,812 | ₩23,986 | ₩23,144 | ₩23,371 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,759 | ₩23,973 | ₩23,705 | ₩23,879 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,786 | ₩24,147 | ₩23,746 | ₩24,013 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,438 | ₩23,746 | ₩23,277 | ₩23,425 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,451 | ₩23,612 | ₩23,277 | ₩23,478 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,438 | ₩23,625 | ₩23,318 | ₩23,545 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,398 | ₩23,893 | ₩23,184 | ₩23,572 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,759 | ₩23,759 | ₩23,264 | ₩23,438 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,344 | ₩23,866 | ₩23,144 | ₩23,839 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,384 | ₩23,879 | ₩23,077 | ₩23,425 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,809 | ₩23,157 | ₩22,501 | ₩23,117 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,649 | ₩22,943 | ₩22,608 | ₩22,889 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,381 | ₩22,729 | ₩22,020 | ₩22,649 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,475 | ₩22,635 | ₩22,475 | ₩22,608 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,381 | ₩22,729 | ₩22,127 | ₩22,354 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,167 | ₩22,368 | ₩22,020 | ₩22,207 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,167 | ₩22,287 | ₩21,966 | ₩22,020 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,114 | ₩22,287 | ₩22,114 | ₩22,207 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,475 | ₩22,635 | ₩22,127 | ₩22,274 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,073 | ₩22,341 | ₩22,006 | ₩22,301 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,140 | ₩22,756 | ₩22,140 | ₩22,234 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,926 | ₩21,993 | ₩21,632 | ₩21,873 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,619 | ₩22,073 | ₩21,605 | ₩21,886 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,833 | ₩22,087 | ₩21,766 | ₩21,806 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,127 | ₩22,234 | ₩21,899 | ₩22,006 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,047 | ₩22,194 | ₩21,913 | ₩22,020 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩21,980 | ₩22,234 | ₩21,712 | ₩21,806 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,445 | ₩21,993 | ₩21,431 | ₩21,846 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,619 | ₩21,833 | ₩21,485 | ₩21,752 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,619 | ₩22,274 | ₩21,619 | ₩21,766 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,578 | ₩22,047 | ₩21,217 | ₩21,779 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,806 | ₩22,020 | ₩21,498 | ₩21,913 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,819 | ₩22,006 | ₩21,712 | ₩21,913 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,073 | ₩22,314 | ₩21,899 | ₩21,913 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,752 | ₩22,033 | ₩21,231 | ₩21,819 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,565 | ₩22,207 | ₩21,565 | ₩21,833 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,060 | ₩22,060 | ₩21,619 | ₩21,739 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,515 | ₩22,582 | ₩22,180 | ₩22,354 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,073 | ₩22,287 | ₩21,819 | ₩22,140 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,619 | ₩21,940 | ₩21,538 | ₩21,859 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,234 | ₩22,287 | ₩21,512 | ₩21,619 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,354 | ₩22,622 | ₩22,180 | ₩22,341 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,167 | ₩22,501 | ₩21,980 | ₩22,354 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,287 | ₩22,769 | ₩22,127 | ₩22,221 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,194 | ₩22,809 | ₩22,167 | ₩22,301 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,287 | ₩22,501 | ₩22,073 | ₩22,127 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,595 | ₩22,595 | ₩21,913 | ₩22,207 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩22,943 | ₩23,144 | ₩22,314 | ₩22,435 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,555 | ₩23,157 | ₩22,542 | ₩22,782 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,582 | ₩22,849 | ₩22,261 | ₩22,568 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,702 | ₩22,916 | ₩22,515 | ₩22,675 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,555 | ₩22,956 | ₩22,261 | ₩22,461 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,635 | ₩23,010 | ₩22,314 | ₩22,622 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,435 | ₩22,662 | ₩21,819 | ₩22,595 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,114 | ₩23,103 | ₩21,792 | ₩22,675 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,672 | ₩22,488 | ₩21,244 | ₩22,448 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,448 | ₩22,515 | ₩21,552 | ₩21,886 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,023 | ₩23,371 | ₩22,073 | ₩22,435 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,073 | ₩22,287 | ₩21,966 | ₩22,247 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,859 | ₩22,234 | ₩21,726 | ₩21,993 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,649 | ₩22,649 | ₩21,739 | ₩21,940 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,475 | ₩22,769 | ₩22,475 | ₩22,582 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,605 | ₩22,408 | ₩21,404 | ₩22,328 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,672 | ₩22,073 | ₩21,552 | ₩21,565 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,047 | ₩22,194 | ₩21,806 | ₩22,006 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,619 | ₩22,221 | ₩21,552 | ₩22,060 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,739 | ₩21,779 | ₩21,297 | ₩21,699 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,378 | ₩21,552 | ₩21,190 | ₩21,418 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,404 | ₩21,538 | ₩21,217 | ₩21,378 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,873 | ₩22,849 | ₩21,445 | ₩21,485 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,445 | ₩22,073 | ₩21,445 | ₩21,913 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,073 | ₩22,073 | ₩21,271 | ₩21,538 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,578 | ₩21,833 | ₩21,431 | ₩21,752 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,762 | ₩21,899 | ₩20,762 | ₩21,552 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,833 | ₩22,261 | ₩21,525 | ₩21,538 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩21,966 | ₩22,301 | ₩21,766 | ₩21,873 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,167 | ₩22,568 | ₩21,940 | ₩21,980 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,568 | ₩22,702 | ₩22,127 | ₩22,180 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,555 | ₩22,836 | ₩22,394 | ₩22,501 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,863 | ₩22,943 | ₩22,435 | ₩22,635 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩22,970 | ₩23,384 | ₩22,716 | ₩22,729 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,903 | ₩23,130 | ₩22,769 | ₩22,930 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,144 | ₩23,224 | ₩22,568 | ₩22,796 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,304 | ₩23,438 | ₩23,010 | ₩23,130 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,705 | ₩23,812 | ₩22,863 | ₩23,103 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,398 | ₩23,558 | ₩23,023 | ₩23,291 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,729 | ₩24,093 | ₩22,582 | ₩23,344 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,435 | ₩22,729 | ₩22,247 | ₩22,622 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩21,993 | ₩22,314 | ₩21,833 | ₩22,301 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,271 | ₩21,940 | ₩21,271 | ₩21,913 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,097 | ₩21,324 | ₩20,976 | ₩21,204 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,057 | ₩21,190 | ₩20,950 | ₩20,976 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,150 | ₩21,231 | ₩20,936 | ₩21,030 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,378 | ₩21,525 | ₩21,164 | ₩21,231 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,629 | ₩21,404 | ₩20,629 | ₩21,391 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,017 | ₩21,017 | ₩20,455 | ₩20,468 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,244 | ₩21,324 | ₩20,856 | ₩20,936 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,284 | ₩21,418 | ₩21,204 | ₩21,324 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,404 | ₩21,512 | ₩21,190 | ₩21,364 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,709 | ₩21,485 | ₩20,709 | ₩21,418 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,428 | ₩20,802 | ₩20,308 | ₩20,709 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,839 | ₩20,869 | ₩19,732 | ₩20,548 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,388 | ₩20,722 | ₩19,746 | ₩19,853 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,107 | ₩20,174 | ₩19,906 | ₩20,134 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,187 | ₩20,455 | ₩20,000 | ₩20,187 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,896 | ₩20,910 | ₩20,134 | ₩20,174 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,110 | ₩21,190 | ₩20,736 | ₩20,936 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,070 | ₩21,391 | ₩20,976 | ₩21,097 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩20,976 | ₩21,231 | ₩20,789 | ₩21,204 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩20,990 | ₩21,043 | ₩20,602 | ₩20,856 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,294 | ₩21,030 | ₩20,187 | ₩20,869 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,491 | ₩20,267 | ₩19,411 | ₩20,174 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,946 | ₩20,080 | ₩19,451 | ₩19,505 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,903 | ₩20,281 | ₩18,903 | ₩19,839 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,756 | ₩18,956 | ₩18,742 | ₩18,756 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩18,970 | ₩19,211 | ₩18,756 | ₩18,823 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,742 | ₩19,037 | ₩18,609 | ₩18,876 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,836 | ₩19,224 | ₩18,769 | ₩18,876 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,478 | ₩19,585 | ₩18,809 | ₩18,996 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,491 | ₩19,625 | ₩19,478 | ₩19,505 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,558 | ₩19,719 | ₩19,532 | ₩19,625 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,398 | ₩19,652 | ₩19,251 | ₩19,558 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,398 | ₩19,425 | ₩18,930 | ₩19,251 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,665 | ₩19,679 | ₩19,264 | ₩19,331 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,304 | ₩19,558 | ₩19,304 | ₩19,532 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,050 | ₩19,465 | ₩19,050 | ₩19,438 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,782 | ₩19,184 | ₩18,756 | ₩19,023 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,732 | ₩19,866 | ₩18,742 | ₩18,756 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,545 | ₩19,786 | ₩19,505 | ₩19,746 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,809 | ₩19,612 | ₩18,796 | ₩19,491 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,130 | ₩19,291 | ₩18,756 | ₩18,956 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,384 | ₩19,451 | ₩19,063 | ₩19,063 | -1.66% | 5.6만 |
|---|