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 | ₩26,965 | ₩26,965 | ₩26,778 | ₩26,831 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,791 | ₩27,206 | ₩26,791 | ₩27,018 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,085 | ₩27,085 | ₩26,778 | ₩26,871 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,259 | ₩27,433 | ₩27,112 | ₩27,219 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,179 | ₩27,420 | ₩27,059 | ₩27,139 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,911 | ₩27,393 | ₩26,898 | ₩27,233 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,644 | ₩26,898 | ₩26,296 | ₩26,871 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,844 | ₩26,844 | ₩26,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,684 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,126 | ₩27,126 | ₩26,563 | ₩26,778 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,085 | ₩27,166 | ₩26,831 | ₩27,045 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,126 | ₩27,393 | ₩27,126 | ₩27,219 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,018 | ₩27,420 | ₩26,965 | ₩27,126 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,259 | ₩27,313 | ₩26,925 | ₩27,005 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,607 | ₩27,754 | ₩27,246 | ₩27,353 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,166 | ₩27,527 | ₩27,166 | ₩27,433 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩26,978 | ₩27,313 | ₩26,911 | ₩27,179 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,688 | ₩27,688 | ₩27,032 | ₩27,152 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,179 | ₩27,487 | ₩26,965 | ₩27,460 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,554 | ₩27,554 | ₩27,072 | ₩27,259 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,487 | ₩27,701 | ₩27,112 | ₩27,126 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,594 | ₩27,594 | ₩27,126 | ₩27,487 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,018 | ₩27,353 | ₩26,831 | ₩27,340 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,005 | ₩27,219 | ₩26,911 | ₩27,179 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,621 | ₩27,728 | ₩27,139 | ₩27,206 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,353 | ₩27,821 | ₩27,326 | ₩27,728 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,380 | ₩27,647 | ₩27,313 | ₩27,433 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,657 | ₩27,393 | ₩26,644 | ₩27,219 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,072 | ₩27,514 | ₩26,590 | ₩26,657 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,353 | ₩27,353 | ₩27,099 | ₩27,139 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,219 | ₩27,607 | ₩27,219 | ₩27,366 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,778 | ₩27,299 | ₩26,510 | ₩27,179 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,099 | ₩27,473 | ₩26,778 | ₩26,858 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,407 | ₩27,407 | ₩26,925 | ₩27,032 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,366 | ₩27,514 | ₩27,233 | ₩27,353 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,299 | ₩27,500 | ₩26,885 | ₩27,326 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,831 | ₩27,233 | ₩26,791 | ₩27,179 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,821 | ₩27,862 | ₩26,925 | ₩26,925 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,754 | ₩28,089 | ₩27,166 | ₩27,634 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,835 | ₩28,236 | ₩27,688 | ₩27,768 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,768 | ₩28,062 | ₩27,728 | ₩27,781 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,728 | ₩27,955 | ₩27,380 | ₩27,728 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,407 | ₩27,688 | ₩27,286 | ₩27,674 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,885 | ₩27,500 | ₩26,844 | ₩27,353 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,764 | ₩27,286 | ₩26,537 | ₩26,804 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,925 | ₩26,978 | ₩26,617 | ₩26,858 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,420 | ₩27,647 | ₩26,657 | ₩26,965 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,647 | ₩27,821 | ₩27,299 | ₩27,380 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,554 | ₩27,754 | ₩27,166 | ₩27,647 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,166 | ₩27,607 | ₩27,139 | ₩27,447 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,804 | ₩27,179 | ₩26,644 | ₩27,005 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,045 | ₩27,353 | ₩26,737 | ₩26,898 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,018 | ₩27,353 | ₩26,791 | ₩26,911 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩26,992 | ₩27,661 | ₩26,844 | ₩27,420 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,577 | ₩27,340 | ₩26,497 | ₩26,804 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,925 | ₩27,219 | ₩26,764 | ₩27,032 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,470 | ₩26,644 | ₩26,108 | ₩26,644 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,818 | ₩26,898 | ₩26,349 | ₩26,778 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,684 | ₩27,192 | ₩26,470 | ₩27,005 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,059 | ₩27,353 | ₩26,791 | ₩26,791 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,206 | ₩27,754 | ₩26,978 | ₩27,099 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,764 | ₩27,634 | ₩26,764 | ₩27,500 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,497 | ₩26,871 | ₩26,349 | ₩26,630 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,550 | ₩26,697 | ₩26,095 | ₩26,483 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,630 | ₩26,844 | ₩26,577 | ₩26,617 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,604 | ₩26,871 | ₩26,456 | ₩26,630 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,216 | ₩26,778 | ₩26,216 | ₩26,617 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,684 | ₩26,684 | ₩26,068 | ₩26,189 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,179 | ₩27,500 | ₩26,844 | ₩26,844 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,818 | ₩27,112 | ₩26,804 | ₩26,992 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,500 | ₩27,594 | ₩26,751 | ₩26,911 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,791 | ₩27,433 | ₩26,630 | ₩27,393 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,644 | ₩26,831 | ₩26,403 | ₩26,684 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,470 | ₩26,778 | ₩26,229 | ₩26,737 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,282 | ₩26,523 | ₩26,135 | ₩26,430 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,403 | ₩26,470 | ₩26,001 | ₩26,162 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,242 | ₩26,497 | ₩26,068 | ₩26,336 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,908 | ₩26,349 | ₩25,761 | ₩26,323 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,881 | ₩26,470 | ₩25,707 | ₩25,868 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,854 | ₩25,988 | ₩25,520 | ₩25,854 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,108 | ₩26,242 | ₩25,359 | ₩25,573 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,640 | ₩26,202 | ₩25,573 | ₩26,068 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,108 | ₩26,296 | ₩25,439 | ₩25,573 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,774 | ₩26,149 | ₩25,145 | ₩25,975 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩25,988 | ₩26,175 | ₩25,480 | ₩25,761 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,653 | ₩25,948 | ₩25,466 | ₩25,921 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,439 | ₩25,935 | ₩25,198 | ₩25,506 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,172 | ₩25,520 | ₩24,851 | ₩25,279 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,172 | ₩25,613 | ₩24,462 | ₩25,426 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,065 | ₩25,319 | ₩24,917 | ₩25,158 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,480 | ₩25,480 | ₩24,730 | ₩24,757 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,078 | ₩25,640 | ₩25,078 | ₩25,546 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,720 | ₩25,988 | ₩24,810 | ₩25,212 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,225 | ₩25,426 | ₩25,172 | ₩25,265 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,132 | ₩25,279 | ₩24,770 | ₩25,172 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,426 | ₩25,627 | ₩25,091 | ₩25,185 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,158 | ₩25,413 | ₩24,971 | ₩25,212 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,078 | ₩25,118 | ₩24,690 | ₩24,851 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,730 | ₩24,958 | ₩24,422 | ₩24,904 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,807 | ₩24,824 | ₩23,646 | ₩24,797 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,593 | ₩23,860 | ₩23,512 | ₩23,686 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,419 | ₩23,807 | ₩23,419 | ₩23,713 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,392 | ₩23,713 | ₩23,365 | ₩23,419 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,887 | ₩23,887 | ₩23,566 | ₩23,619 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,445 | ₩23,633 | ₩23,352 | ₩23,499 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,486 | ₩23,673 | ₩23,365 | ₩23,633 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,941 | ₩23,941 | ₩23,619 | ₩23,633 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,914 | ₩24,021 | ₩23,740 | ₩23,874 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,633 | ₩24,021 | ₩23,633 | ₩24,007 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,753 | ₩23,887 | ₩23,619 | ₩23,726 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,392 | ₩23,874 | ₩23,352 | ₩23,700 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,338 | ₩23,552 | ₩22,750 | ₩23,285 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,419 | ₩23,954 | ₩23,379 | ₩23,552 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,245 | ₩23,700 | ₩23,245 | ₩23,365 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,646 | ₩23,834 | ₩23,285 | ₩23,379 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,539 | ₩24,074 | ₩23,526 | ₩23,767 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,633 | ₩24,061 | ₩23,512 | ₩23,526 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,432 | ₩23,887 | ₩23,432 | ₩23,700 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,325 | ₩23,619 | ₩23,325 | ₩23,459 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,432 | ₩23,526 | ₩23,231 | ₩23,352 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,820 | ₩23,994 | ₩23,151 | ₩23,379 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,767 | ₩23,981 | ₩23,713 | ₩23,887 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,793 | ₩24,155 | ₩23,753 | ₩24,021 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,445 | ₩23,753 | ₩23,285 | ₩23,432 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,459 | ₩23,619 | ₩23,285 | ₩23,486 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,445 | ₩23,633 | ₩23,325 | ₩23,552 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,405 | ₩23,900 | ₩23,191 | ₩23,579 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,767 | ₩23,767 | ₩23,271 | ₩23,445 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,352 | ₩23,874 | ₩23,151 | ₩23,847 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,392 | ₩23,887 | ₩23,084 | ₩23,432 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,816 | ₩23,164 | ₩22,509 | ₩23,124 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,656 | ₩22,950 | ₩22,616 | ₩22,897 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,388 | ₩22,736 | ₩22,027 | ₩22,656 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,482 | ₩22,643 | ₩22,482 | ₩22,616 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,388 | ₩22,736 | ₩22,134 | ₩22,361 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,174 | ₩22,375 | ₩22,027 | ₩22,214 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,174 | ₩22,295 | ₩21,973 | ₩22,027 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,121 | ₩22,295 | ₩22,121 | ₩22,214 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,482 | ₩22,643 | ₩22,134 | ₩22,281 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,080 | ₩22,348 | ₩22,014 | ₩22,308 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,147 | ₩22,763 | ₩22,147 | ₩22,241 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,933 | ₩22,000 | ₩21,639 | ₩21,880 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,625 | ₩22,080 | ₩21,612 | ₩21,893 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,840 | ₩22,094 | ₩21,773 | ₩21,813 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,134 | ₩22,241 | ₩21,906 | ₩22,014 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,054 | ₩22,201 | ₩21,920 | ₩22,027 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩21,987 | ₩22,241 | ₩21,719 | ₩21,813 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,452 | ₩22,000 | ₩21,438 | ₩21,853 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,625 | ₩21,840 | ₩21,492 | ₩21,759 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,625 | ₩22,281 | ₩21,625 | ₩21,773 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,585 | ₩22,054 | ₩21,224 | ₩21,786 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,813 | ₩22,027 | ₩21,505 | ₩21,920 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,826 | ₩22,014 | ₩21,719 | ₩21,920 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,080 | ₩22,321 | ₩21,906 | ₩21,920 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,759 | ₩22,040 | ₩21,237 | ₩21,826 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,572 | ₩22,214 | ₩21,572 | ₩21,840 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,067 | ₩22,067 | ₩21,625 | ₩21,746 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,522 | ₩22,589 | ₩22,188 | ₩22,361 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,080 | ₩22,295 | ₩21,826 | ₩22,147 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,625 | ₩21,947 | ₩21,545 | ₩21,866 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,241 | ₩22,295 | ₩21,518 | ₩21,625 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,361 | ₩22,629 | ₩22,188 | ₩22,348 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,174 | ₩22,509 | ₩21,987 | ₩22,361 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,295 | ₩22,776 | ₩22,134 | ₩22,228 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,201 | ₩22,816 | ₩22,174 | ₩22,308 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,295 | ₩22,509 | ₩22,080 | ₩22,134 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,602 | ₩22,602 | ₩21,920 | ₩22,214 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩22,950 | ₩23,151 | ₩22,321 | ₩22,442 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,562 | ₩23,164 | ₩22,549 | ₩22,790 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,589 | ₩22,857 | ₩22,268 | ₩22,576 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,709 | ₩22,924 | ₩22,522 | ₩22,683 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,562 | ₩22,964 | ₩22,268 | ₩22,469 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,643 | ₩23,017 | ₩22,321 | ₩22,629 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,442 | ₩22,669 | ₩21,826 | ₩22,602 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,121 | ₩23,111 | ₩21,799 | ₩22,683 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,679 | ₩22,495 | ₩21,251 | ₩22,455 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,455 | ₩22,522 | ₩21,559 | ₩21,893 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,031 | ₩23,379 | ₩22,080 | ₩22,442 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,080 | ₩22,295 | ₩21,973 | ₩22,254 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,866 | ₩22,241 | ₩21,733 | ₩22,000 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,656 | ₩22,656 | ₩21,746 | ₩21,947 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,482 | ₩22,776 | ₩22,482 | ₩22,589 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,612 | ₩22,415 | ₩21,411 | ₩22,335 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,679 | ₩22,080 | ₩21,559 | ₩21,572 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,054 | ₩22,201 | ₩21,813 | ₩22,014 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,625 | ₩22,228 | ₩21,559 | ₩22,067 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,746 | ₩21,786 | ₩21,304 | ₩21,706 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,385 | ₩21,559 | ₩21,197 | ₩21,425 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,411 | ₩21,545 | ₩21,224 | ₩21,385 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,880 | ₩22,857 | ₩21,452 | ₩21,492 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,452 | ₩22,080 | ₩21,452 | ₩21,920 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,080 | ₩22,080 | ₩21,278 | ₩21,545 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,585 | ₩21,840 | ₩21,438 | ₩21,759 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,769 | ₩21,906 | ₩20,769 | ₩21,559 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,840 | ₩22,268 | ₩21,532 | ₩21,545 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩21,973 | ₩22,308 | ₩21,773 | ₩21,880 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,174 | ₩22,576 | ₩21,947 | ₩21,987 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,576 | ₩22,709 | ₩22,134 | ₩22,188 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,562 | ₩22,843 | ₩22,402 | ₩22,509 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,870 | ₩22,950 | ₩22,442 | ₩22,643 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩22,977 | ₩23,392 | ₩22,723 | ₩22,736 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,910 | ₩23,138 | ₩22,776 | ₩22,937 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,151 | ₩23,231 | ₩22,576 | ₩22,803 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,312 | ₩23,445 | ₩23,017 | ₩23,138 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,713 | ₩23,820 | ₩22,870 | ₩23,111 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,405 | ₩23,566 | ₩23,031 | ₩23,298 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,736 | ₩24,101 | ₩22,589 | ₩23,352 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,442 | ₩22,736 | ₩22,254 | ₩22,629 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,000 | ₩22,321 | ₩21,840 | ₩22,308 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,278 | ₩21,947 | ₩21,278 | ₩21,920 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,104 | ₩21,331 | ₩20,983 | ₩21,211 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,063 | ₩21,197 | ₩20,956 | ₩20,983 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,157 | ₩21,237 | ₩20,943 | ₩21,037 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,385 | ₩21,532 | ₩21,170 | ₩21,237 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,635 | ₩21,411 | ₩20,635 | ₩21,398 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,023 | ₩21,023 | ₩20,461 | ₩20,475 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,251 | ₩21,331 | ₩20,863 | ₩20,943 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,291 | ₩21,425 | ₩21,211 | ₩21,331 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,411 | ₩21,518 | ₩21,197 | ₩21,371 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,715 | ₩21,492 | ₩20,715 | ₩21,425 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,434 | ₩20,809 | ₩20,314 | ₩20,715 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,846 | ₩20,876 | ₩19,739 | ₩20,555 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,394 | ₩20,729 | ₩19,752 | ₩19,859 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,113 | ₩20,180 | ₩19,913 | ₩20,140 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,194 | ₩20,461 | ₩20,006 | ₩20,194 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,903 | ₩20,916 | ₩20,140 | ₩20,180 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,117 | ₩21,197 | ₩20,742 | ₩20,943 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,077 | ₩21,398 | ₩20,983 | ₩21,104 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩20,983 | ₩21,237 | ₩20,796 | ₩21,211 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩20,997 | ₩21,050 | ₩20,608 | ₩20,863 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,301 | ₩21,037 | ₩20,194 | ₩20,876 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,498 | ₩20,274 | ₩19,417 | ₩20,180 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,953 | ₩20,087 | ₩19,458 | ₩19,511 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,909 | ₩20,287 | ₩18,909 | ₩19,846 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,762 | ₩18,962 | ₩18,748 | ₩18,762 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩18,976 | ₩19,217 | ₩18,762 | ₩18,829 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,748 | ₩19,043 | ₩18,615 | ₩18,882 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,842 | ₩19,230 | ₩18,775 | ₩18,882 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,484 | ₩19,591 | ₩18,815 | ₩19,003 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,498 | ₩19,632 | ₩19,484 | ₩19,511 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,565 | ₩19,725 | ₩19,538 | ₩19,632 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,404 | ₩19,658 | ₩19,257 | ₩19,565 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,404 | ₩19,431 | ₩18,936 | ₩19,257 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,672 | ₩19,685 | ₩19,270 | ₩19,337 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,310 | ₩19,565 | ₩19,310 | ₩19,538 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,056 | ₩19,471 | ₩19,056 | ₩19,444 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,788 | ₩19,190 | ₩18,762 | ₩19,029 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,739 | ₩19,872 | ₩18,748 | ₩18,762 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,551 | ₩19,792 | ₩19,511 | ₩19,752 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,815 | ₩19,618 | ₩18,802 | ₩19,498 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,136 | ₩19,297 | ₩18,762 | ₩18,962 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,391 | ₩19,458 | ₩19,069 | ₩19,069 | -1.66% | 5.6만 |
|---|