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 | ₩27,024 | ₩27,024 | ₩26,836 | ₩26,890 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,850 | ₩27,265 | ₩26,850 | ₩27,078 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,145 | ₩27,145 | ₩26,836 | ₩26,930 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,319 | ₩27,493 | ₩27,171 | ₩27,279 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,239 | ₩27,480 | ₩27,118 | ₩27,198 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,970 | ₩27,453 | ₩26,957 | ₩27,292 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,702 | ₩26,957 | ₩26,353 | ₩26,930 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,903 | ₩26,903 | ₩26,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,742 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,185 | ₩27,185 | ₩26,622 | ₩26,836 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,145 | ₩27,225 | ₩26,890 | ₩27,104 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,185 | ₩27,453 | ₩27,185 | ₩27,279 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,078 | ₩27,480 | ₩27,024 | ₩27,185 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,319 | ₩27,373 | ₩26,984 | ₩27,064 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,668 | ₩27,815 | ₩27,306 | ₩27,413 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,225 | ₩27,587 | ₩27,225 | ₩27,493 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩27,037 | ₩27,373 | ₩26,970 | ₩27,239 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,748 | ₩27,748 | ₩27,091 | ₩27,212 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,239 | ₩27,547 | ₩27,024 | ₩27,520 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,614 | ₩27,614 | ₩27,131 | ₩27,319 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,547 | ₩27,762 | ₩27,171 | ₩27,185 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,654 | ₩27,654 | ₩27,185 | ₩27,547 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,078 | ₩27,413 | ₩26,890 | ₩27,399 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,064 | ₩27,279 | ₩26,970 | ₩27,239 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,681 | ₩27,788 | ₩27,198 | ₩27,265 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,413 | ₩27,882 | ₩27,386 | ₩27,788 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,440 | ₩27,708 | ₩27,373 | ₩27,493 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,716 | ₩27,453 | ₩26,702 | ₩27,279 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,131 | ₩27,574 | ₩26,648 | ₩26,716 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,413 | ₩27,413 | ₩27,158 | ₩27,198 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,279 | ₩27,668 | ₩27,279 | ₩27,426 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,836 | ₩27,359 | ₩26,568 | ₩27,239 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,158 | ₩27,534 | ₩26,836 | ₩26,917 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,467 | ₩27,467 | ₩26,984 | ₩27,091 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,426 | ₩27,574 | ₩27,292 | ₩27,413 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,359 | ₩27,560 | ₩26,944 | ₩27,386 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,890 | ₩27,292 | ₩26,850 | ₩27,239 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,882 | ₩27,923 | ₩26,984 | ₩26,984 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,815 | ₩28,151 | ₩27,225 | ₩27,695 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,896 | ₩28,298 | ₩27,748 | ₩27,829 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,829 | ₩28,124 | ₩27,788 | ₩27,842 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,788 | ₩28,016 | ₩27,440 | ₩27,788 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,467 | ₩27,748 | ₩27,346 | ₩27,735 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,944 | ₩27,560 | ₩26,903 | ₩27,413 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,823 | ₩27,346 | ₩26,595 | ₩26,863 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,984 | ₩27,037 | ₩26,675 | ₩26,917 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,480 | ₩27,708 | ₩26,716 | ₩27,024 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,708 | ₩27,882 | ₩27,359 | ₩27,440 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,614 | ₩27,815 | ₩27,225 | ₩27,708 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,225 | ₩27,668 | ₩27,198 | ₩27,507 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,863 | ₩27,239 | ₩26,702 | ₩27,064 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,104 | ₩27,413 | ₩26,796 | ₩26,957 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,078 | ₩27,413 | ₩26,850 | ₩26,970 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,051 | ₩27,721 | ₩26,903 | ₩27,480 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,635 | ₩27,399 | ₩26,555 | ₩26,863 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,984 | ₩27,279 | ₩26,823 | ₩27,091 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,528 | ₩26,702 | ₩26,166 | ₩26,702 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,876 | ₩26,957 | ₩26,407 | ₩26,836 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,742 | ₩27,252 | ₩26,528 | ₩27,064 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,118 | ₩27,413 | ₩26,850 | ₩26,850 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,265 | ₩27,815 | ₩27,037 | ₩27,158 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,823 | ₩27,695 | ₩26,823 | ₩27,560 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,555 | ₩26,930 | ₩26,407 | ₩26,689 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,608 | ₩26,756 | ₩26,152 | ₩26,541 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,689 | ₩26,903 | ₩26,635 | ₩26,675 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,662 | ₩26,930 | ₩26,514 | ₩26,689 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,273 | ₩26,836 | ₩26,273 | ₩26,675 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,742 | ₩26,742 | ₩26,125 | ₩26,246 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,239 | ₩27,560 | ₩26,903 | ₩26,903 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,876 | ₩27,171 | ₩26,863 | ₩27,051 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,560 | ₩27,654 | ₩26,809 | ₩26,970 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,850 | ₩27,493 | ₩26,689 | ₩27,453 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,702 | ₩26,890 | ₩26,461 | ₩26,742 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,528 | ₩26,836 | ₩26,286 | ₩26,796 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,340 | ₩26,581 | ₩26,192 | ₩26,488 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,461 | ₩26,528 | ₩26,058 | ₩26,219 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,300 | ₩26,555 | ₩26,125 | ₩26,394 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,964 | ₩26,407 | ₩25,817 | ₩26,380 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,938 | ₩26,528 | ₩25,763 | ₩25,924 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,911 | ₩26,045 | ₩25,576 | ₩25,911 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,166 | ₩26,300 | ₩25,415 | ₩25,629 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,696 | ₩26,260 | ₩25,629 | ₩26,125 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,166 | ₩26,353 | ₩25,495 | ₩25,629 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,830 | ₩26,206 | ₩25,200 | ₩26,032 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩26,045 | ₩26,233 | ₩25,535 | ₩25,817 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,710 | ₩26,005 | ₩25,522 | ₩25,978 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,495 | ₩25,991 | ₩25,254 | ₩25,562 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,227 | ₩25,576 | ₩24,905 | ₩25,334 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,227 | ₩25,669 | ₩24,516 | ₩25,482 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,120 | ₩25,374 | ₩24,972 | ₩25,213 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,535 | ₩25,535 | ₩24,784 | ₩24,811 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,133 | ₩25,696 | ₩25,133 | ₩25,602 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,777 | ₩26,045 | ₩24,865 | ₩25,267 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,280 | ₩25,482 | ₩25,227 | ₩25,321 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,187 | ₩25,334 | ₩24,825 | ₩25,227 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,482 | ₩25,683 | ₩25,146 | ₩25,240 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,213 | ₩25,468 | ₩25,026 | ₩25,267 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,133 | ₩25,173 | ₩24,744 | ₩24,905 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,784 | ₩25,012 | ₩24,476 | ₩24,959 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,859 | ₩24,878 | ₩23,698 | ₩24,851 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,644 | ₩23,913 | ₩23,564 | ₩23,738 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,470 | ₩23,859 | ₩23,470 | ₩23,765 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,443 | ₩23,765 | ₩23,416 | ₩23,470 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,939 | ₩23,939 | ₩23,617 | ₩23,671 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,497 | ₩23,685 | ₩23,403 | ₩23,550 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,537 | ₩23,725 | ₩23,416 | ₩23,685 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,993 | ₩23,993 | ₩23,671 | ₩23,685 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,966 | ₩24,073 | ₩23,792 | ₩23,926 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,685 | ₩24,073 | ₩23,685 | ₩24,060 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,805 | ₩23,939 | ₩23,671 | ₩23,778 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,443 | ₩23,926 | ₩23,403 | ₩23,752 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,389 | ₩23,604 | ₩22,799 | ₩23,336 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,470 | ₩24,006 | ₩23,430 | ₩23,604 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,296 | ₩23,752 | ₩23,296 | ₩23,416 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,698 | ₩23,886 | ₩23,336 | ₩23,430 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,591 | ₩24,127 | ₩23,577 | ₩23,819 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,685 | ₩24,114 | ₩23,564 | ₩23,577 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,483 | ₩23,939 | ₩23,483 | ₩23,752 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,376 | ₩23,671 | ₩23,376 | ₩23,510 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,483 | ₩23,577 | ₩23,282 | ₩23,403 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,872 | ₩24,047 | ₩23,202 | ₩23,430 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,819 | ₩24,033 | ₩23,765 | ₩23,939 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,845 | ₩24,208 | ₩23,805 | ₩24,073 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,497 | ₩23,805 | ₩23,336 | ₩23,483 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,510 | ₩23,671 | ₩23,336 | ₩23,537 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,497 | ₩23,685 | ₩23,376 | ₩23,604 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,457 | ₩23,953 | ₩23,242 | ₩23,631 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,819 | ₩23,819 | ₩23,322 | ₩23,497 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,403 | ₩23,926 | ₩23,202 | ₩23,899 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,443 | ₩23,939 | ₩23,135 | ₩23,483 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,866 | ₩23,215 | ₩22,558 | ₩23,175 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,706 | ₩23,001 | ₩22,665 | ₩22,947 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,437 | ₩22,786 | ₩22,075 | ₩22,706 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,531 | ₩22,692 | ₩22,531 | ₩22,665 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,437 | ₩22,786 | ₩22,182 | ₩22,410 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,223 | ₩22,424 | ₩22,075 | ₩22,263 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,223 | ₩22,343 | ₩22,022 | ₩22,075 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,169 | ₩22,343 | ₩22,169 | ₩22,263 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,531 | ₩22,692 | ₩22,182 | ₩22,330 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,129 | ₩22,397 | ₩22,062 | ₩22,357 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,196 | ₩22,813 | ₩22,196 | ₩22,290 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,981 | ₩22,048 | ₩21,686 | ₩21,928 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,673 | ₩22,129 | ₩21,659 | ₩21,941 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,887 | ₩22,142 | ₩21,820 | ₩21,861 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,182 | ₩22,290 | ₩21,954 | ₩22,062 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,102 | ₩22,250 | ₩21,968 | ₩22,075 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩22,035 | ₩22,290 | ₩21,767 | ₩21,861 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,498 | ₩22,048 | ₩21,485 | ₩21,901 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,673 | ₩21,887 | ₩21,539 | ₩21,807 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,673 | ₩22,330 | ₩21,673 | ₩21,820 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,633 | ₩22,102 | ₩21,270 | ₩21,834 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,861 | ₩22,075 | ₩21,552 | ₩21,968 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,874 | ₩22,062 | ₩21,767 | ₩21,968 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,129 | ₩22,370 | ₩21,954 | ₩21,968 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,807 | ₩22,089 | ₩21,284 | ₩21,874 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,619 | ₩22,263 | ₩21,619 | ₩21,887 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,115 | ₩22,115 | ₩21,673 | ₩21,794 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,571 | ₩22,638 | ₩22,236 | ₩22,410 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,129 | ₩22,343 | ₩21,874 | ₩22,196 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,673 | ₩21,995 | ₩21,592 | ₩21,914 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,290 | ₩22,343 | ₩21,566 | ₩21,673 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,410 | ₩22,679 | ₩22,236 | ₩22,397 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,223 | ₩22,558 | ₩22,035 | ₩22,410 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,343 | ₩22,826 | ₩22,182 | ₩22,276 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,250 | ₩22,866 | ₩22,223 | ₩22,357 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,343 | ₩22,558 | ₩22,129 | ₩22,182 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,652 | ₩22,652 | ₩21,968 | ₩22,263 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩23,001 | ₩23,202 | ₩22,370 | ₩22,491 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,612 | ₩23,215 | ₩22,598 | ₩22,840 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,638 | ₩22,907 | ₩22,317 | ₩22,625 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,759 | ₩22,974 | ₩22,571 | ₩22,732 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,612 | ₩23,014 | ₩22,317 | ₩22,518 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,692 | ₩23,068 | ₩22,370 | ₩22,679 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,491 | ₩22,719 | ₩21,874 | ₩22,652 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,169 | ₩23,161 | ₩21,847 | ₩22,732 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,726 | ₩22,545 | ₩21,297 | ₩22,504 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,504 | ₩22,571 | ₩21,606 | ₩21,941 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,081 | ₩23,430 | ₩22,129 | ₩22,491 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,129 | ₩22,343 | ₩22,022 | ₩22,303 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,914 | ₩22,290 | ₩21,780 | ₩22,048 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,706 | ₩22,706 | ₩21,794 | ₩21,995 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,531 | ₩22,826 | ₩22,531 | ₩22,638 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,659 | ₩22,464 | ₩21,458 | ₩22,384 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,726 | ₩22,129 | ₩21,606 | ₩21,619 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,102 | ₩22,250 | ₩21,861 | ₩22,062 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,673 | ₩22,276 | ₩21,606 | ₩22,115 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,794 | ₩21,834 | ₩21,351 | ₩21,753 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,431 | ₩21,606 | ₩21,244 | ₩21,472 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,458 | ₩21,592 | ₩21,270 | ₩21,431 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,928 | ₩22,907 | ₩21,498 | ₩21,539 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,498 | ₩22,129 | ₩21,498 | ₩21,968 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,129 | ₩22,129 | ₩21,324 | ₩21,592 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,633 | ₩21,887 | ₩21,485 | ₩21,807 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,814 | ₩21,954 | ₩20,814 | ₩21,606 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,887 | ₩22,317 | ₩21,579 | ₩21,592 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩22,022 | ₩22,357 | ₩21,820 | ₩21,928 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,223 | ₩22,625 | ₩21,995 | ₩22,035 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,625 | ₩22,759 | ₩22,182 | ₩22,236 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,612 | ₩22,893 | ₩22,451 | ₩22,558 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,920 | ₩23,001 | ₩22,491 | ₩22,692 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩23,027 | ₩23,443 | ₩22,773 | ₩22,786 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,960 | ₩23,188 | ₩22,826 | ₩22,987 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,202 | ₩23,282 | ₩22,625 | ₩22,853 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,363 | ₩23,497 | ₩23,068 | ₩23,188 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,765 | ₩23,872 | ₩22,920 | ₩23,161 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,457 | ₩23,617 | ₩23,081 | ₩23,349 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,786 | ₩24,154 | ₩22,638 | ₩23,403 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,491 | ₩22,786 | ₩22,303 | ₩22,679 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,048 | ₩22,370 | ₩21,887 | ₩22,357 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,324 | ₩21,995 | ₩21,324 | ₩21,968 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,150 | ₩21,378 | ₩21,029 | ₩21,257 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,110 | ₩21,244 | ₩21,002 | ₩21,029 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,203 | ₩21,284 | ₩20,989 | ₩21,083 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,431 | ₩21,579 | ₩21,217 | ₩21,284 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,680 | ₩21,458 | ₩20,680 | ₩21,445 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,069 | ₩21,069 | ₩20,506 | ₩20,519 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,297 | ₩21,378 | ₩20,908 | ₩20,989 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,338 | ₩21,472 | ₩21,257 | ₩21,378 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,458 | ₩21,566 | ₩21,244 | ₩21,418 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,761 | ₩21,539 | ₩20,761 | ₩21,472 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,479 | ₩20,855 | ₩20,359 | ₩20,761 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,889 | ₩20,922 | ₩19,782 | ₩20,600 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,439 | ₩20,774 | ₩19,795 | ₩19,903 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,157 | ₩20,224 | ₩19,956 | ₩20,184 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,238 | ₩20,506 | ₩20,050 | ₩20,238 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,949 | ₩20,962 | ₩20,184 | ₩20,224 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,163 | ₩21,244 | ₩20,788 | ₩20,989 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,123 | ₩21,445 | ₩21,029 | ₩21,150 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩21,029 | ₩21,284 | ₩20,841 | ₩21,257 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,042 | ₩21,096 | ₩20,654 | ₩20,908 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,345 | ₩21,083 | ₩20,238 | ₩20,922 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,540 | ₩20,318 | ₩19,460 | ₩20,224 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,996 | ₩20,131 | ₩19,500 | ₩19,554 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,950 | ₩20,332 | ₩18,950 | ₩19,889 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,803 | ₩19,004 | ₩18,789 | ₩18,803 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩19,017 | ₩19,259 | ₩18,803 | ₩18,870 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,789 | ₩19,084 | ₩18,655 | ₩18,923 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,883 | ₩19,272 | ₩18,816 | ₩18,923 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,527 | ₩19,634 | ₩18,856 | ₩19,044 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,540 | ₩19,675 | ₩19,527 | ₩19,554 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,607 | ₩19,768 | ₩19,581 | ₩19,675 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,447 | ₩19,701 | ₩19,299 | ₩19,607 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,447 | ₩19,473 | ₩18,977 | ₩19,299 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,715 | ₩19,728 | ₩19,312 | ₩19,379 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,353 | ₩19,607 | ₩19,353 | ₩19,581 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,098 | ₩19,514 | ₩19,098 | ₩19,487 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,830 | ₩19,232 | ₩18,803 | ₩19,071 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,782 | ₩19,916 | ₩18,789 | ₩18,803 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,594 | ₩19,835 | ₩19,554 | ₩19,795 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,856 | ₩19,661 | ₩18,843 | ₩19,540 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,178 | ₩19,339 | ₩18,803 | ₩19,004 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,433 | ₩19,500 | ₩19,111 | ₩19,111 | -1.66% | 5.6만 |
|---|