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 | ₩27,023 | ₩27,023 | ₩26,835 | ₩26,888 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,848 | ₩27,264 | ₩26,848 | ₩27,076 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,143 | ₩27,143 | ₩26,835 | ₩26,929 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,318 | ₩27,492 | ₩27,170 | ₩27,277 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,237 | ₩27,479 | ₩27,116 | ₩27,197 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,969 | ₩27,452 | ₩26,956 | ₩27,291 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,701 | ₩26,956 | ₩26,352 | ₩26,929 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,902 | ₩26,902 | ₩26,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,741 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,183 | ₩27,183 | ₩26,620 | ₩26,835 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,143 | ₩27,224 | ₩26,888 | ₩27,103 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,183 | ₩27,452 | ₩27,183 | ₩27,277 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,076 | ₩27,479 | ₩27,023 | ₩27,183 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,318 | ₩27,371 | ₩26,982 | ₩27,063 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,666 | ₩27,814 | ₩27,304 | ₩27,411 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,224 | ₩27,586 | ₩27,224 | ₩27,492 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩27,036 | ₩27,371 | ₩26,969 | ₩27,237 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,747 | ₩27,747 | ₩27,090 | ₩27,210 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,237 | ₩27,546 | ₩27,023 | ₩27,519 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,613 | ₩27,613 | ₩27,130 | ₩27,318 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,546 | ₩27,760 | ₩27,170 | ₩27,183 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,653 | ₩27,653 | ₩27,183 | ₩27,546 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,076 | ₩27,411 | ₩26,888 | ₩27,398 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,063 | ₩27,277 | ₩26,969 | ₩27,237 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,680 | ₩27,787 | ₩27,197 | ₩27,264 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,411 | ₩27,881 | ₩27,385 | ₩27,787 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,438 | ₩27,707 | ₩27,371 | ₩27,492 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,714 | ₩27,452 | ₩26,701 | ₩27,277 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,130 | ₩27,572 | ₩26,647 | ₩26,714 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,411 | ₩27,411 | ₩27,157 | ₩27,197 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,277 | ₩27,666 | ₩27,277 | ₩27,425 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,835 | ₩27,358 | ₩26,567 | ₩27,237 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,157 | ₩27,532 | ₩26,835 | ₩26,915 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,465 | ₩27,465 | ₩26,982 | ₩27,090 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,425 | ₩27,572 | ₩27,291 | ₩27,411 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,358 | ₩27,559 | ₩26,942 | ₩27,385 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,888 | ₩27,291 | ₩26,848 | ₩27,237 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,881 | ₩27,921 | ₩26,982 | ₩26,982 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,814 | ₩28,149 | ₩27,224 | ₩27,693 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,894 | ₩28,297 | ₩27,747 | ₩27,827 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,827 | ₩28,122 | ₩27,787 | ₩27,841 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,787 | ₩28,015 | ₩27,438 | ₩27,787 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,465 | ₩27,747 | ₩27,344 | ₩27,733 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,942 | ₩27,559 | ₩26,902 | ₩27,411 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,821 | ₩27,344 | ₩26,593 | ₩26,862 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,982 | ₩27,036 | ₩26,674 | ₩26,915 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,479 | ₩27,707 | ₩26,714 | ₩27,023 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,707 | ₩27,881 | ₩27,358 | ₩27,438 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,613 | ₩27,814 | ₩27,224 | ₩27,707 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,224 | ₩27,666 | ₩27,197 | ₩27,505 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,862 | ₩27,237 | ₩26,701 | ₩27,063 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,103 | ₩27,411 | ₩26,795 | ₩26,956 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,076 | ₩27,411 | ₩26,848 | ₩26,969 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,049 | ₩27,720 | ₩26,902 | ₩27,479 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,634 | ₩27,398 | ₩26,553 | ₩26,862 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,982 | ₩27,277 | ₩26,821 | ₩27,090 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,526 | ₩26,701 | ₩26,164 | ₩26,701 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,875 | ₩26,956 | ₩26,406 | ₩26,835 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,741 | ₩27,251 | ₩26,526 | ₩27,063 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,116 | ₩27,411 | ₩26,848 | ₩26,848 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,264 | ₩27,814 | ₩27,036 | ₩27,157 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,821 | ₩27,693 | ₩26,821 | ₩27,559 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,553 | ₩26,929 | ₩26,406 | ₩26,687 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,607 | ₩26,754 | ₩26,151 | ₩26,540 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,687 | ₩26,902 | ₩26,634 | ₩26,674 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,660 | ₩26,929 | ₩26,513 | ₩26,687 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,272 | ₩26,835 | ₩26,272 | ₩26,674 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,741 | ₩26,741 | ₩26,124 | ₩26,245 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,237 | ₩27,559 | ₩26,902 | ₩26,902 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,875 | ₩27,170 | ₩26,862 | ₩27,049 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,559 | ₩27,653 | ₩26,808 | ₩26,969 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,848 | ₩27,492 | ₩26,687 | ₩27,452 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,701 | ₩26,888 | ₩26,459 | ₩26,741 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,526 | ₩26,835 | ₩26,285 | ₩26,795 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,339 | ₩26,580 | ₩26,191 | ₩26,486 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,459 | ₩26,526 | ₩26,057 | ₩26,218 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,298 | ₩26,553 | ₩26,124 | ₩26,392 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,963 | ₩26,406 | ₩25,816 | ₩26,379 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,936 | ₩26,526 | ₩25,762 | ₩25,923 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,909 | ₩26,044 | ₩25,574 | ₩25,909 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,164 | ₩26,298 | ₩25,413 | ₩25,628 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,695 | ₩26,258 | ₩25,628 | ₩26,124 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,164 | ₩26,352 | ₩25,494 | ₩25,628 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,829 | ₩26,205 | ₩25,199 | ₩26,030 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩26,044 | ₩26,231 | ₩25,534 | ₩25,816 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,708 | ₩26,003 | ₩25,521 | ₩25,977 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,494 | ₩25,990 | ₩25,252 | ₩25,561 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,226 | ₩25,574 | ₩24,904 | ₩25,333 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,226 | ₩25,668 | ₩24,515 | ₩25,480 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,118 | ₩25,373 | ₩24,971 | ₩25,212 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,534 | ₩25,534 | ₩24,783 | ₩24,810 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,132 | ₩25,695 | ₩25,132 | ₩25,601 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,775 | ₩26,044 | ₩24,863 | ₩25,266 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,279 | ₩25,480 | ₩25,226 | ₩25,319 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,185 | ₩25,333 | ₩24,823 | ₩25,226 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,480 | ₩25,681 | ₩25,145 | ₩25,239 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,212 | ₩25,467 | ₩25,024 | ₩25,266 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,132 | ₩25,172 | ₩24,743 | ₩24,904 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,783 | ₩25,011 | ₩24,475 | ₩24,957 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,858 | ₩24,877 | ₩23,697 | ₩24,850 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,643 | ₩23,911 | ₩23,563 | ₩23,737 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,469 | ₩23,858 | ₩23,469 | ₩23,764 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,442 | ₩23,764 | ₩23,415 | ₩23,469 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,938 | ₩23,938 | ₩23,616 | ₩23,670 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,496 | ₩23,683 | ₩23,402 | ₩23,549 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,536 | ₩23,724 | ₩23,415 | ₩23,683 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,992 | ₩23,992 | ₩23,670 | ₩23,683 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,965 | ₩24,072 | ₩23,791 | ₩23,925 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,683 | ₩24,072 | ₩23,683 | ₩24,059 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,804 | ₩23,938 | ₩23,670 | ₩23,777 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,442 | ₩23,925 | ₩23,402 | ₩23,750 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,388 | ₩23,603 | ₩22,798 | ₩23,335 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,469 | ₩24,005 | ₩23,428 | ₩23,603 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,294 | ₩23,750 | ₩23,294 | ₩23,415 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,697 | ₩23,884 | ₩23,335 | ₩23,428 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,589 | ₩24,126 | ₩23,576 | ₩23,817 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,683 | ₩24,112 | ₩23,563 | ₩23,576 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,482 | ₩23,938 | ₩23,482 | ₩23,750 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,375 | ₩23,670 | ₩23,375 | ₩23,509 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,482 | ₩23,576 | ₩23,281 | ₩23,402 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,871 | ₩24,045 | ₩23,201 | ₩23,428 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,817 | ₩24,032 | ₩23,764 | ₩23,938 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,844 | ₩24,206 | ₩23,804 | ₩24,072 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,496 | ₩23,804 | ₩23,335 | ₩23,482 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,509 | ₩23,670 | ₩23,335 | ₩23,536 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,496 | ₩23,683 | ₩23,375 | ₩23,603 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,455 | ₩23,952 | ₩23,241 | ₩23,630 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,817 | ₩23,817 | ₩23,321 | ₩23,496 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,402 | ₩23,925 | ₩23,201 | ₩23,898 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,442 | ₩23,938 | ₩23,133 | ₩23,482 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,865 | ₩23,214 | ₩22,557 | ₩23,174 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,704 | ₩22,999 | ₩22,664 | ₩22,946 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,436 | ₩22,785 | ₩22,074 | ₩22,704 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,530 | ₩22,691 | ₩22,530 | ₩22,664 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,436 | ₩22,785 | ₩22,181 | ₩22,409 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,222 | ₩22,423 | ₩22,074 | ₩22,262 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,222 | ₩22,342 | ₩22,020 | ₩22,074 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,168 | ₩22,342 | ₩22,168 | ₩22,262 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,530 | ₩22,691 | ₩22,181 | ₩22,329 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,128 | ₩22,396 | ₩22,061 | ₩22,356 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,195 | ₩22,812 | ₩22,195 | ₩22,289 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,980 | ₩22,047 | ₩21,685 | ₩21,926 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,672 | ₩22,128 | ₩21,658 | ₩21,940 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,886 | ₩22,141 | ₩21,819 | ₩21,859 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,181 | ₩22,289 | ₩21,953 | ₩22,061 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,101 | ₩22,248 | ₩21,967 | ₩22,074 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩22,034 | ₩22,289 | ₩21,766 | ₩21,859 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,497 | ₩22,047 | ₩21,484 | ₩21,900 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,672 | ₩21,886 | ₩21,538 | ₩21,806 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,672 | ₩22,329 | ₩21,672 | ₩21,819 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,631 | ₩22,101 | ₩21,269 | ₩21,833 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,859 | ₩22,074 | ₩21,551 | ₩21,967 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,873 | ₩22,061 | ₩21,766 | ₩21,967 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,128 | ₩22,369 | ₩21,953 | ₩21,967 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,806 | ₩22,087 | ₩21,283 | ₩21,873 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,618 | ₩22,262 | ₩21,618 | ₩21,886 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,114 | ₩22,114 | ₩21,672 | ₩21,792 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,570 | ₩22,637 | ₩22,235 | ₩22,409 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,128 | ₩22,342 | ₩21,873 | ₩22,195 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,672 | ₩21,994 | ₩21,591 | ₩21,913 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,289 | ₩22,342 | ₩21,564 | ₩21,672 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,409 | ₩22,677 | ₩22,235 | ₩22,396 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,222 | ₩22,557 | ₩22,034 | ₩22,409 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,342 | ₩22,825 | ₩22,181 | ₩22,275 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,248 | ₩22,865 | ₩22,222 | ₩22,356 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,342 | ₩22,557 | ₩22,128 | ₩22,181 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,651 | ₩22,651 | ₩21,967 | ₩22,262 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩22,999 | ₩23,201 | ₩22,369 | ₩22,490 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,610 | ₩23,214 | ₩22,597 | ₩22,838 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,637 | ₩22,905 | ₩22,315 | ₩22,624 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,758 | ₩22,973 | ₩22,570 | ₩22,731 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,610 | ₩23,013 | ₩22,315 | ₩22,517 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,691 | ₩23,066 | ₩22,369 | ₩22,677 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,490 | ₩22,718 | ₩21,873 | ₩22,651 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,168 | ₩23,160 | ₩21,846 | ₩22,731 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,725 | ₩22,543 | ₩21,296 | ₩22,503 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,503 | ₩22,570 | ₩21,605 | ₩21,940 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,080 | ₩23,428 | ₩22,128 | ₩22,490 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,128 | ₩22,342 | ₩22,020 | ₩22,302 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,913 | ₩22,289 | ₩21,779 | ₩22,047 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,704 | ₩22,704 | ₩21,792 | ₩21,994 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,530 | ₩22,825 | ₩22,530 | ₩22,637 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,658 | ₩22,463 | ₩21,457 | ₩22,382 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,725 | ₩22,128 | ₩21,605 | ₩21,618 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,101 | ₩22,248 | ₩21,859 | ₩22,061 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,672 | ₩22,275 | ₩21,605 | ₩22,114 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,792 | ₩21,833 | ₩21,350 | ₩21,752 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,430 | ₩21,605 | ₩21,243 | ₩21,471 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,457 | ₩21,591 | ₩21,269 | ₩21,430 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,926 | ₩22,905 | ₩21,497 | ₩21,538 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,497 | ₩22,128 | ₩21,497 | ₩21,967 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,128 | ₩22,128 | ₩21,323 | ₩21,591 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,631 | ₩21,886 | ₩21,484 | ₩21,806 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,813 | ₩21,953 | ₩20,813 | ₩21,605 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,886 | ₩22,315 | ₩21,578 | ₩21,591 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩22,020 | ₩22,356 | ₩21,819 | ₩21,926 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,222 | ₩22,624 | ₩21,994 | ₩22,034 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,624 | ₩22,758 | ₩22,181 | ₩22,235 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,610 | ₩22,892 | ₩22,450 | ₩22,557 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,919 | ₩22,999 | ₩22,490 | ₩22,691 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩23,026 | ₩23,442 | ₩22,771 | ₩22,785 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,959 | ₩23,187 | ₩22,825 | ₩22,986 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,201 | ₩23,281 | ₩22,624 | ₩22,852 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,361 | ₩23,496 | ₩23,066 | ₩23,187 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,764 | ₩23,871 | ₩22,919 | ₩23,160 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,455 | ₩23,616 | ₩23,080 | ₩23,348 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,785 | ₩24,153 | ₩22,637 | ₩23,402 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,490 | ₩22,785 | ₩22,302 | ₩22,677 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,047 | ₩22,369 | ₩21,886 | ₩22,356 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,323 | ₩21,994 | ₩21,323 | ₩21,967 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,149 | ₩21,377 | ₩21,028 | ₩21,256 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,108 | ₩21,243 | ₩21,001 | ₩21,028 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,202 | ₩21,283 | ₩20,988 | ₩21,082 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,430 | ₩21,578 | ₩21,216 | ₩21,283 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,679 | ₩21,457 | ₩20,679 | ₩21,444 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,068 | ₩21,068 | ₩20,505 | ₩20,518 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,296 | ₩21,377 | ₩20,907 | ₩20,988 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,336 | ₩21,471 | ₩21,256 | ₩21,377 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,457 | ₩21,564 | ₩21,243 | ₩21,417 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,760 | ₩21,538 | ₩20,760 | ₩21,471 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,478 | ₩20,854 | ₩20,357 | ₩20,760 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,888 | ₩20,921 | ₩19,781 | ₩20,599 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,438 | ₩20,773 | ₩19,794 | ₩19,901 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,156 | ₩20,223 | ₩19,955 | ₩20,183 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,237 | ₩20,505 | ₩20,049 | ₩20,237 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,948 | ₩20,961 | ₩20,183 | ₩20,223 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,162 | ₩21,243 | ₩20,787 | ₩20,988 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,122 | ₩21,444 | ₩21,028 | ₩21,149 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩21,028 | ₩21,283 | ₩20,840 | ₩21,256 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,041 | ₩21,095 | ₩20,652 | ₩20,907 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,344 | ₩21,082 | ₩20,237 | ₩20,921 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,539 | ₩20,317 | ₩19,459 | ₩20,223 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,995 | ₩20,129 | ₩19,499 | ₩19,553 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,949 | ₩20,331 | ₩18,949 | ₩19,888 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,802 | ₩19,003 | ₩18,788 | ₩18,802 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩19,016 | ₩19,258 | ₩18,802 | ₩18,869 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,788 | ₩19,083 | ₩18,654 | ₩18,922 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,882 | ₩19,271 | ₩18,815 | ₩18,922 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,526 | ₩19,633 | ₩18,855 | ₩19,043 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,539 | ₩19,673 | ₩19,526 | ₩19,553 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,606 | ₩19,767 | ₩19,580 | ₩19,673 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,446 | ₩19,700 | ₩19,298 | ₩19,606 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,446 | ₩19,472 | ₩18,976 | ₩19,298 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,714 | ₩19,727 | ₩19,311 | ₩19,378 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,352 | ₩19,606 | ₩19,352 | ₩19,580 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,097 | ₩19,513 | ₩19,097 | ₩19,486 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,829 | ₩19,231 | ₩18,802 | ₩19,070 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,781 | ₩19,915 | ₩18,788 | ₩18,802 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,593 | ₩19,834 | ₩19,553 | ₩19,794 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,855 | ₩19,660 | ₩18,842 | ₩19,539 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,177 | ₩19,338 | ₩18,802 | ₩19,003 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,432 | ₩19,499 | ₩19,110 | ₩19,110 | -1.66% | 5.6만 |
|---|