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 | ₩27,027 | ₩27,027 | ₩26,840 | ₩26,893 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,853 | ₩27,269 | ₩26,853 | ₩27,081 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,148 | ₩27,148 | ₩26,840 | ₩26,934 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,322 | ₩27,497 | ₩27,175 | ₩27,282 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,242 | ₩27,483 | ₩27,121 | ₩27,202 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,974 | ₩27,457 | ₩26,960 | ₩27,296 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,705 | ₩26,960 | ₩26,357 | ₩26,934 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,907 | ₩26,907 | ₩26,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,746 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,188 | ₩27,188 | ₩26,625 | ₩26,840 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,148 | ₩27,229 | ₩26,893 | ₩27,108 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,188 | ₩27,457 | ₩27,188 | ₩27,282 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,081 | ₩27,483 | ₩27,027 | ₩27,188 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,322 | ₩27,376 | ₩26,987 | ₩27,068 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,671 | ₩27,819 | ₩27,309 | ₩27,416 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,229 | ₩27,591 | ₩27,229 | ₩27,497 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩27,041 | ₩27,376 | ₩26,974 | ₩27,242 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,752 | ₩27,752 | ₩27,094 | ₩27,215 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,242 | ₩27,551 | ₩27,027 | ₩27,524 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,618 | ₩27,618 | ₩27,135 | ₩27,322 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,551 | ₩27,765 | ₩27,175 | ₩27,188 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,658 | ₩27,658 | ₩27,188 | ₩27,551 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,081 | ₩27,416 | ₩26,893 | ₩27,403 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,068 | ₩27,282 | ₩26,974 | ₩27,242 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,685 | ₩27,792 | ₩27,202 | ₩27,269 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,416 | ₩27,886 | ₩27,390 | ₩27,792 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,443 | ₩27,711 | ₩27,376 | ₩27,497 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,719 | ₩27,457 | ₩26,705 | ₩27,282 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,135 | ₩27,577 | ₩26,652 | ₩26,719 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,416 | ₩27,416 | ₩27,162 | ₩27,202 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,282 | ₩27,671 | ₩27,282 | ₩27,430 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,840 | ₩27,363 | ₩26,571 | ₩27,242 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,162 | ₩27,537 | ₩26,840 | ₩26,920 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,470 | ₩27,470 | ₩26,987 | ₩27,094 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,430 | ₩27,577 | ₩27,296 | ₩27,416 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,363 | ₩27,564 | ₩26,947 | ₩27,390 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,893 | ₩27,296 | ₩26,853 | ₩27,242 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,886 | ₩27,926 | ₩26,987 | ₩26,987 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,819 | ₩28,154 | ₩27,229 | ₩27,698 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,899 | ₩28,302 | ₩27,752 | ₩27,832 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,832 | ₩28,127 | ₩27,792 | ₩27,846 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,792 | ₩28,020 | ₩27,443 | ₩27,792 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,470 | ₩27,752 | ₩27,349 | ₩27,738 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,947 | ₩27,564 | ₩26,907 | ₩27,416 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,826 | ₩27,349 | ₩26,598 | ₩26,866 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,987 | ₩27,041 | ₩26,679 | ₩26,920 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,483 | ₩27,711 | ₩26,719 | ₩27,027 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,711 | ₩27,886 | ₩27,363 | ₩27,443 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,618 | ₩27,819 | ₩27,229 | ₩27,711 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,229 | ₩27,671 | ₩27,202 | ₩27,510 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,866 | ₩27,242 | ₩26,705 | ₩27,068 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,108 | ₩27,416 | ₩26,799 | ₩26,960 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,081 | ₩27,416 | ₩26,853 | ₩26,974 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,054 | ₩27,725 | ₩26,907 | ₩27,483 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,638 | ₩27,403 | ₩26,558 | ₩26,866 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,987 | ₩27,282 | ₩26,826 | ₩27,094 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,531 | ₩26,705 | ₩26,169 | ₩26,705 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,880 | ₩26,960 | ₩26,410 | ₩26,840 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,746 | ₩27,255 | ₩26,531 | ₩27,068 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,121 | ₩27,416 | ₩26,853 | ₩26,853 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,269 | ₩27,819 | ₩27,041 | ₩27,162 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,826 | ₩27,698 | ₩26,826 | ₩27,564 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,558 | ₩26,934 | ₩26,410 | ₩26,692 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,612 | ₩26,759 | ₩26,156 | ₩26,545 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,692 | ₩26,907 | ₩26,638 | ₩26,679 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,665 | ₩26,934 | ₩26,518 | ₩26,692 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,276 | ₩26,840 | ₩26,276 | ₩26,679 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,746 | ₩26,746 | ₩26,129 | ₩26,249 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,242 | ₩27,564 | ₩26,907 | ₩26,907 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,880 | ₩27,175 | ₩26,866 | ₩27,054 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,564 | ₩27,658 | ₩26,813 | ₩26,974 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,853 | ₩27,497 | ₩26,692 | ₩27,457 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,705 | ₩26,893 | ₩26,464 | ₩26,746 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,531 | ₩26,840 | ₩26,290 | ₩26,799 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,343 | ₩26,585 | ₩26,196 | ₩26,491 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,464 | ₩26,531 | ₩26,062 | ₩26,223 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,303 | ₩26,558 | ₩26,129 | ₩26,397 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,968 | ₩26,410 | ₩25,820 | ₩26,384 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,941 | ₩26,531 | ₩25,767 | ₩25,928 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,914 | ₩26,048 | ₩25,579 | ₩25,914 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,169 | ₩26,303 | ₩25,418 | ₩25,632 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,699 | ₩26,263 | ₩25,632 | ₩26,129 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,169 | ₩26,357 | ₩25,498 | ₩25,632 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,834 | ₩26,209 | ₩25,203 | ₩26,035 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩26,048 | ₩26,236 | ₩25,539 | ₩25,820 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,713 | ₩26,008 | ₩25,525 | ₩25,981 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,498 | ₩25,995 | ₩25,257 | ₩25,565 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,230 | ₩25,579 | ₩24,908 | ₩25,337 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,230 | ₩25,673 | ₩24,519 | ₩25,485 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,123 | ₩25,378 | ₩24,975 | ₩25,217 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,539 | ₩25,539 | ₩24,787 | ₩24,814 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,136 | ₩25,699 | ₩25,136 | ₩25,606 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,780 | ₩26,048 | ₩24,868 | ₩25,270 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,284 | ₩25,485 | ₩25,230 | ₩25,324 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,190 | ₩25,337 | ₩24,828 | ₩25,230 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,485 | ₩25,686 | ₩25,150 | ₩25,243 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,217 | ₩25,471 | ₩25,029 | ₩25,270 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,136 | ₩25,176 | ₩24,747 | ₩24,908 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,787 | ₩25,015 | ₩24,479 | ₩24,962 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,862 | ₩24,881 | ₩23,701 | ₩24,854 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,647 | ₩23,916 | ₩23,567 | ₩23,741 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,473 | ₩23,862 | ₩23,473 | ₩23,768 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,446 | ₩23,768 | ₩23,419 | ₩23,473 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,942 | ₩23,942 | ₩23,620 | ₩23,674 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,500 | ₩23,688 | ₩23,406 | ₩23,553 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,540 | ₩23,728 | ₩23,419 | ₩23,688 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,996 | ₩23,996 | ₩23,674 | ₩23,688 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,969 | ₩24,077 | ₩23,795 | ₩23,929 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,688 | ₩24,077 | ₩23,688 | ₩24,063 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,808 | ₩23,942 | ₩23,674 | ₩23,781 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,446 | ₩23,929 | ₩23,406 | ₩23,755 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,392 | ₩23,607 | ₩22,802 | ₩23,339 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,473 | ₩24,009 | ₩23,433 | ₩23,607 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,299 | ₩23,755 | ₩23,299 | ₩23,419 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,701 | ₩23,889 | ₩23,339 | ₩23,433 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,594 | ₩24,130 | ₩23,580 | ₩23,822 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,688 | ₩24,117 | ₩23,567 | ₩23,580 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,486 | ₩23,942 | ₩23,486 | ₩23,755 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,379 | ₩23,674 | ₩23,379 | ₩23,513 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,486 | ₩23,580 | ₩23,285 | ₩23,406 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,875 | ₩24,050 | ₩23,205 | ₩23,433 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,822 | ₩24,036 | ₩23,768 | ₩23,942 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,848 | ₩24,211 | ₩23,808 | ₩24,077 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,500 | ₩23,808 | ₩23,339 | ₩23,486 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,513 | ₩23,674 | ₩23,339 | ₩23,540 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,500 | ₩23,688 | ₩23,379 | ₩23,607 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,460 | ₩23,956 | ₩23,245 | ₩23,634 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,822 | ₩23,822 | ₩23,325 | ₩23,500 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,406 | ₩23,929 | ₩23,205 | ₩23,902 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,446 | ₩23,942 | ₩23,138 | ₩23,486 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,869 | ₩23,218 | ₩22,561 | ₩23,178 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,708 | ₩23,003 | ₩22,668 | ₩22,950 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,440 | ₩22,789 | ₩22,078 | ₩22,708 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,534 | ₩22,695 | ₩22,534 | ₩22,668 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,440 | ₩22,789 | ₩22,185 | ₩22,413 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,226 | ₩22,427 | ₩22,078 | ₩22,266 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,226 | ₩22,346 | ₩22,024 | ₩22,078 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,172 | ₩22,346 | ₩22,172 | ₩22,266 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,534 | ₩22,695 | ₩22,185 | ₩22,333 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,132 | ₩22,400 | ₩22,065 | ₩22,360 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,199 | ₩22,816 | ₩22,199 | ₩22,293 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,984 | ₩22,051 | ₩21,689 | ₩21,930 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,676 | ₩22,132 | ₩21,662 | ₩21,944 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,890 | ₩22,145 | ₩21,823 | ₩21,863 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,185 | ₩22,293 | ₩21,957 | ₩22,065 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,105 | ₩22,252 | ₩21,971 | ₩22,078 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩22,038 | ₩22,293 | ₩21,769 | ₩21,863 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,501 | ₩22,051 | ₩21,488 | ₩21,904 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,676 | ₩21,890 | ₩21,541 | ₩21,810 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,676 | ₩22,333 | ₩21,676 | ₩21,823 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,635 | ₩22,105 | ₩21,273 | ₩21,837 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,863 | ₩22,078 | ₩21,555 | ₩21,971 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,877 | ₩22,065 | ₩21,769 | ₩21,971 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,132 | ₩22,373 | ₩21,957 | ₩21,971 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,810 | ₩22,091 | ₩21,287 | ₩21,877 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,622 | ₩22,266 | ₩21,622 | ₩21,890 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,118 | ₩22,118 | ₩21,676 | ₩21,796 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,574 | ₩22,641 | ₩22,239 | ₩22,413 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,132 | ₩22,346 | ₩21,877 | ₩22,199 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,676 | ₩21,997 | ₩21,595 | ₩21,917 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,293 | ₩22,346 | ₩21,568 | ₩21,676 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,413 | ₩22,682 | ₩22,239 | ₩22,400 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,226 | ₩22,561 | ₩22,038 | ₩22,413 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,346 | ₩22,829 | ₩22,185 | ₩22,279 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,252 | ₩22,869 | ₩22,226 | ₩22,360 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,346 | ₩22,561 | ₩22,132 | ₩22,185 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,655 | ₩22,655 | ₩21,971 | ₩22,266 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩23,003 | ₩23,205 | ₩22,373 | ₩22,494 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,614 | ₩23,218 | ₩22,601 | ₩22,843 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,641 | ₩22,910 | ₩22,319 | ₩22,628 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,762 | ₩22,977 | ₩22,574 | ₩22,735 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,614 | ₩23,017 | ₩22,319 | ₩22,521 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,695 | ₩23,071 | ₩22,373 | ₩22,682 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,494 | ₩22,722 | ₩21,877 | ₩22,655 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,172 | ₩23,164 | ₩21,850 | ₩22,735 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,729 | ₩22,547 | ₩21,300 | ₩22,507 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,507 | ₩22,574 | ₩21,609 | ₩21,944 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,084 | ₩23,433 | ₩22,132 | ₩22,494 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,132 | ₩22,346 | ₩22,024 | ₩22,306 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,917 | ₩22,293 | ₩21,783 | ₩22,051 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,708 | ₩22,708 | ₩21,796 | ₩21,997 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,534 | ₩22,829 | ₩22,534 | ₩22,641 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,662 | ₩22,467 | ₩21,461 | ₩22,386 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,729 | ₩22,132 | ₩21,609 | ₩21,622 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,105 | ₩22,252 | ₩21,863 | ₩22,065 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,676 | ₩22,279 | ₩21,609 | ₩22,118 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,796 | ₩21,837 | ₩21,354 | ₩21,756 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,434 | ₩21,609 | ₩21,246 | ₩21,474 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,461 | ₩21,595 | ₩21,273 | ₩21,434 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,930 | ₩22,910 | ₩21,501 | ₩21,541 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,501 | ₩22,132 | ₩21,501 | ₩21,971 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,132 | ₩22,132 | ₩21,327 | ₩21,595 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,635 | ₩21,890 | ₩21,488 | ₩21,810 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,817 | ₩21,957 | ₩20,817 | ₩21,609 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,890 | ₩22,319 | ₩21,582 | ₩21,595 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩22,024 | ₩22,360 | ₩21,823 | ₩21,930 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,226 | ₩22,628 | ₩21,997 | ₩22,038 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,628 | ₩22,762 | ₩22,185 | ₩22,239 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,614 | ₩22,896 | ₩22,454 | ₩22,561 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,923 | ₩23,003 | ₩22,494 | ₩22,695 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩23,030 | ₩23,446 | ₩22,775 | ₩22,789 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,963 | ₩23,191 | ₩22,829 | ₩22,990 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,205 | ₩23,285 | ₩22,628 | ₩22,856 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,366 | ₩23,500 | ₩23,071 | ₩23,191 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,768 | ₩23,875 | ₩22,923 | ₩23,164 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,460 | ₩23,620 | ₩23,084 | ₩23,352 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,789 | ₩24,157 | ₩22,641 | ₩23,406 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,494 | ₩22,789 | ₩22,306 | ₩22,682 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,051 | ₩22,373 | ₩21,890 | ₩22,360 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,327 | ₩21,997 | ₩21,327 | ₩21,971 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,152 | ₩21,380 | ₩21,032 | ₩21,260 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,112 | ₩21,246 | ₩21,005 | ₩21,032 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,206 | ₩21,287 | ₩20,992 | ₩21,085 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,434 | ₩21,582 | ₩21,220 | ₩21,287 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,683 | ₩21,461 | ₩20,683 | ₩21,448 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,072 | ₩21,072 | ₩20,509 | ₩20,522 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,300 | ₩21,380 | ₩20,911 | ₩20,992 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,340 | ₩21,474 | ₩21,260 | ₩21,380 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,461 | ₩21,568 | ₩21,246 | ₩21,421 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,763 | ₩21,541 | ₩20,763 | ₩21,474 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,482 | ₩20,857 | ₩20,361 | ₩20,763 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,892 | ₩20,924 | ₩19,784 | ₩20,603 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,442 | ₩20,777 | ₩19,798 | ₩19,905 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,160 | ₩20,227 | ₩19,959 | ₩20,187 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,240 | ₩20,509 | ₩20,053 | ₩20,240 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,951 | ₩20,965 | ₩20,187 | ₩20,227 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,166 | ₩21,246 | ₩20,790 | ₩20,992 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,126 | ₩21,448 | ₩21,032 | ₩21,152 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩21,032 | ₩21,287 | ₩20,844 | ₩21,260 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,045 | ₩21,099 | ₩20,656 | ₩20,911 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,348 | ₩21,085 | ₩20,240 | ₩20,924 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,543 | ₩20,321 | ₩19,462 | ₩20,227 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,999 | ₩20,133 | ₩19,503 | ₩19,556 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,953 | ₩20,334 | ₩18,953 | ₩19,892 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,805 | ₩19,006 | ₩18,792 | ₩18,805 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩19,020 | ₩19,261 | ₩18,805 | ₩18,872 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,792 | ₩19,087 | ₩18,658 | ₩18,926 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,886 | ₩19,275 | ₩18,819 | ₩18,926 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,529 | ₩19,637 | ₩18,859 | ₩19,047 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,543 | ₩19,677 | ₩19,529 | ₩19,556 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,610 | ₩19,771 | ₩19,583 | ₩19,677 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,449 | ₩19,704 | ₩19,301 | ₩19,610 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,449 | ₩19,476 | ₩18,980 | ₩19,301 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,717 | ₩19,731 | ₩19,315 | ₩19,382 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,355 | ₩19,610 | ₩19,355 | ₩19,583 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,100 | ₩19,516 | ₩19,100 | ₩19,489 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,832 | ₩19,234 | ₩18,805 | ₩19,073 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,784 | ₩19,918 | ₩18,792 | ₩18,805 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,597 | ₩19,838 | ₩19,556 | ₩19,798 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,859 | ₩19,664 | ₩18,845 | ₩19,543 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,181 | ₩19,342 | ₩18,805 | ₩19,006 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,436 | ₩19,503 | ₩19,114 | ₩19,114 | -1.66% | 5.6만 |
|---|