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 | ₩26,976 | ₩26,976 | ₩26,789 | ₩26,843 | -0.50% | 4.8만 |
| 2026.10.08 | ₩26,802 | ₩27,217 | ₩26,802 | ₩27,030 | +0.85% | 6.2만 |
| 2026.10.07 | ₩27,097 | ₩27,097 | ₩26,789 | ₩26,883 | -0.79% | 6.2만 |
| 2026.10.06 | ₩27,271 | ₩27,445 | ₩27,124 | ₩27,231 | -0.15% | 4.8만 |
| 2026.10.05 | ₩27,191 | ₩27,432 | ₩27,070 | ₩27,150 | -0.15% | 9.6만 |
| 2026.10.02 | ₩26,923 | ₩27,405 | ₩26,909 | ₩27,244 | +1.19% | 9.4만 |
| 2026.10.01 | ₩26,655 | ₩26,909 | ₩26,307 | ₩26,883 | +0.85% | 9.1만 |
| 2026.09.30 | ₩26,856 | ₩26,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,695 |
| -0.60% |
| 11.5만 |
| 2026.09.29 | ₩27,137 | ₩27,137 | ₩26,575 | ₩26,789 | -1.28% | 12.2만 |
|---|
| 2026.09.28 | ₩27,097 | ₩27,177 | ₩26,843 | ₩27,057 | -0.15% | 7.8만 |
|---|
| 2026.09.25 | ₩27,137 | ₩27,405 | ₩27,137 | ₩27,231 | +0.35% | 6.6만 |
|---|
| 2026.09.24 | ₩27,030 | ₩27,432 | ₩26,976 | ₩27,137 | +0.40% | 7만 |
|---|
| 2026.09.23 | ₩27,271 | ₩27,324 | ₩26,936 | ₩27,017 | -0.93% | 11.5만 |
|---|
| 2026.09.22 | ₩27,619 | ₩27,766 | ₩27,258 | ₩27,365 | -0.92% | 7.4만 |
|---|
| 2026.09.21 | ₩27,177 | ₩27,539 | ₩27,177 | ₩27,445 | +0.99% | 7.1만 |
|---|
| 2026.09.18 | ₩26,990 | ₩27,324 | ₩26,923 | ₩27,191 | +0.74% | 19.7만 |
|---|
| 2026.09.17 | ₩27,699 | ₩27,699 | ₩27,043 | ₩27,164 | -1.93% | 6.2만 |
|---|
| 2026.09.16 | ₩27,191 | ₩27,499 | ₩26,976 | ₩27,472 | +1.03% | 7.6만 |
|---|
| 2026.09.15 | ₩27,565 | ₩27,565 | ₩27,084 | ₩27,271 | -1.07% | 8.7만 |
|---|
| 2026.09.14 | ₩27,499 | ₩27,713 | ₩27,124 | ₩27,137 | -1.31% | 6.8만 |
|---|
| 2026.09.11 | ₩27,606 | ₩27,606 | ₩27,137 | ₩27,499 | -0.39% | 9.1만 |
|---|
| 2026.09.10 | ₩27,030 | ₩27,365 | ₩26,843 | ₩27,351 | +1.19% | 4.9만 |
|---|
| 2026.09.09 | ₩27,017 | ₩27,231 | ₩26,923 | ₩27,191 | +0.64% | 5.7만 |
|---|
| 2026.09.08 | ₩27,632 | ₩27,740 | ₩27,150 | ₩27,217 | -1.50% | 5.9만 |
|---|
| 2026.09.04 | ₩27,365 | ₩27,833 | ₩27,338 | ₩27,740 | +1.37% | 4.3만 |
|---|
| 2026.09.03 | ₩27,391 | ₩27,659 | ₩27,324 | ₩27,445 | +0.20% | 5.7만 |
|---|
| 2026.09.02 | ₩26,668 | ₩27,405 | ₩26,655 | ₩27,231 | +2.11% | 14.7만 |
|---|
| 2026.09.01 | ₩27,084 | ₩27,525 | ₩26,602 | ₩26,668 | -1.53% | 11.6만 |
|---|
| 2026.08.31 | ₩27,365 | ₩27,365 | ₩27,110 | ₩27,150 | -0.78% | 7.2만 |
|---|
| 2026.08.28 | ₩27,231 | ₩27,619 | ₩27,231 | ₩27,378 | +0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩26,789 | ₩27,311 | ₩26,521 | ₩27,191 | +1.50% | 5.7만 |
|---|
| 2026.08.26 | ₩27,110 | ₩27,485 | ₩26,789 | ₩26,869 | -0.89% | 5.9만 |
|---|
| 2026.08.25 | ₩27,418 | ₩27,418 | ₩26,936 | ₩27,043 | -1.37% | 3만 |
|---|
| 2026.08.24 | ₩27,378 | ₩27,525 | ₩27,244 | ₩27,365 | -0.05% | 4.8만 |
|---|
| 2026.08.21 | ₩27,311 | ₩27,512 | ₩26,896 | ₩27,338 | +0.10% | 16.4만 |
|---|
| 2026.08.20 | ₩26,843 | ₩27,244 | ₩26,802 | ₩27,191 | +1.30% | 6.3만 |
|---|
| 2026.08.19 | ₩27,833 | ₩27,873 | ₩26,936 | ₩26,936 | -3.22% | 6.1만 |
|---|
| 2026.08.18 | ₩27,766 | ₩28,101 | ₩27,177 | ₩27,646 | -0.43% | 9만 |
|---|
| 2026.08.17 | ₩27,847 | ₩28,248 | ₩27,699 | ₩27,780 | -0.24% | 10.4만 |
|---|
| 2026.08.14 | ₩27,780 | ₩28,074 | ₩27,740 | ₩27,793 | +0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩27,740 | ₩27,967 | ₩27,391 | ₩27,740 | 0.00% | 4.7만 |
|---|
| 2026.08.12 | ₩27,418 | ₩27,699 | ₩27,298 | ₩27,686 | +0.98% | 5.2만 |
|---|
| 2026.08.11 | ₩26,896 | ₩27,512 | ₩26,856 | ₩27,365 | +1.74% | 6.2만 |
|---|
| 2026.08.10 | ₩26,776 | ₩27,298 | ₩26,548 | ₩26,816 | +0.15% | 6만 |
|---|
| 2026.08.07 | ₩26,936 | ₩26,990 | ₩26,628 | ₩26,869 | -0.25% | 6.2만 |
|---|
| 2026.08.06 | ₩27,432 | ₩27,659 | ₩26,668 | ₩26,976 | -1.66% | 5만 |
|---|
| 2026.08.05 | ₩27,659 | ₩27,833 | ₩27,311 | ₩27,391 | -0.97% | 10.4만 |
|---|
| 2026.08.04 | ₩27,565 | ₩27,766 | ₩27,177 | ₩27,659 | +0.34% | 10.9만 |
|---|
| 2026.08.03 | ₩27,177 | ₩27,619 | ₩27,150 | ₩27,458 | +1.03% | 9.4만 |
|---|
| 2026.07.31 | ₩26,816 | ₩27,191 | ₩26,655 | ₩27,017 | +0.75% | 8.6만 |
|---|
| 2026.07.30 | ₩27,057 | ₩27,365 | ₩26,749 | ₩26,909 | -0.54% | 5만 |
|---|
| 2026.07.29 | ₩27,030 | ₩27,365 | ₩26,802 | ₩26,923 | -0.40% | 7.5만 |
|---|
| 2026.07.28 | ₩27,003 | ₩27,673 | ₩26,856 | ₩27,432 | +1.59% | 5.5만 |
|---|
| 2026.07.27 | ₩26,588 | ₩27,351 | ₩26,508 | ₩26,816 | +0.86% | 5.6만 |
|---|
| 2026.07.24 | ₩26,936 | ₩27,231 | ₩26,776 | ₩27,043 | +0.40% | 3.9만 |
|---|
| 2026.07.23 | ₩26,481 | ₩26,655 | ₩26,120 | ₩26,655 | +0.66% | 6.5만 |
|---|
| 2026.07.22 | ₩26,829 | ₩26,909 | ₩26,361 | ₩26,789 | -0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩26,695 | ₩27,204 | ₩26,481 | ₩27,017 | +1.20% | 7.5만 |
|---|
| 2026.07.20 | ₩27,070 | ₩27,365 | ₩26,802 | ₩26,802 | -0.99% | 7.1만 |
|---|
| 2026.07.17 | ₩27,217 | ₩27,766 | ₩26,990 | ₩27,110 | -0.39% | 12.2만 |
|---|
| 2026.07.16 | ₩26,776 | ₩27,646 | ₩26,776 | ₩27,512 | +2.75% | 7.3만 |
|---|
| 2026.07.15 | ₩26,508 | ₩26,883 | ₩26,361 | ₩26,642 | +0.51% | 8.3만 |
|---|
| 2026.07.14 | ₩26,561 | ₩26,709 | ₩26,106 | ₩26,494 | -0.25% | 4.6만 |
|---|
| 2026.07.13 | ₩26,642 | ₩26,856 | ₩26,588 | ₩26,628 | -0.05% | 4.5만 |
|---|
| 2026.07.10 | ₩26,615 | ₩26,883 | ₩26,468 | ₩26,642 | +0.10% | 2.4만 |
|---|
| 2026.07.09 | ₩26,227 | ₩26,789 | ₩26,227 | ₩26,628 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩26,695 | ₩26,695 | ₩26,079 | ₩26,200 | -1.86% | 4.5만 |
|---|
| 2026.07.07 | ₩27,191 | ₩27,512 | ₩26,856 | ₩26,856 | -1.23% | 4.4만 |
|---|
| 2026.07.06 | ₩26,829 | ₩27,124 | ₩26,816 | ₩27,003 | +0.65% | 4.3만 |
|---|
| 2026.07.02 | ₩27,512 | ₩27,606 | ₩26,762 | ₩26,923 | -2.14% | 5.9만 |
|---|
| 2026.07.01 | ₩26,802 | ₩27,445 | ₩26,642 | ₩27,405 | +2.25% | 7.8만 |
|---|
| 2026.06.30 | ₩26,655 | ₩26,843 | ₩26,414 | ₩26,695 | +0.15% | 6.8만 |
|---|
| 2026.06.29 | ₩26,481 | ₩26,789 | ₩26,240 | ₩26,749 | +1.01% | 6.8만 |
|---|
| 2026.06.26 | ₩26,294 | ₩26,535 | ₩26,146 | ₩26,441 | +0.56% | 37.3만 |
|---|
| 2026.06.25 | ₩26,414 | ₩26,481 | ₩26,012 | ₩26,173 | -0.91% | 4.5만 |
|---|
| 2026.06.24 | ₩26,253 | ₩26,508 | ₩26,079 | ₩26,347 | +0.36% | 10만 |
|---|
| 2026.06.23 | ₩25,919 | ₩26,361 | ₩25,772 | ₩26,334 | +1.60% | 7.7만 |
|---|
| 2026.06.22 | ₩25,892 | ₩26,481 | ₩25,718 | ₩25,879 | -0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩25,865 | ₩25,999 | ₩25,531 | ₩25,865 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩26,120 | ₩26,253 | ₩25,370 | ₩25,584 | -2.05% | 7.4만 |
|---|
| 2026.06.16 | ₩25,651 | ₩26,213 | ₩25,584 | ₩26,079 | +1.67% | 10.2만 |
|---|
| 2026.06.15 | ₩26,120 | ₩26,307 | ₩25,450 | ₩25,584 | -2.05% | 7.3만 |
|---|
| 2026.06.12 | ₩25,785 | ₩26,160 | ₩25,156 | ₩25,986 | +0.78% | 12만 |
|---|
| 2026.06.11 | ₩25,999 | ₩26,187 | ₩25,490 | ₩25,772 | -0.88% | 7.5만 |
|---|
| 2026.06.10 | ₩25,664 | ₩25,959 | ₩25,477 | ₩25,932 | +1.04% | 11.7만 |
|---|
| 2026.06.09 | ₩25,450 | ₩25,946 | ₩25,209 | ₩25,517 | +0.26% | 11.6만 |
|---|
| 2026.06.08 | ₩25,182 | ₩25,531 | ₩24,861 | ₩25,290 | +0.43% | 13.8만 |
|---|
| 2026.06.05 | ₩25,182 | ₩25,624 | ₩24,473 | ₩25,437 | +1.01% | 12.6만 |
|---|
| 2026.06.04 | ₩25,075 | ₩25,330 | ₩24,928 | ₩25,169 | +0.37% | 6.4만 |
|---|
| 2026.06.03 | ₩25,490 | ₩25,490 | ₩24,741 | ₩24,767 | -2.84% | 9.6만 |
|---|
| 2026.06.02 | ₩25,089 | ₩25,651 | ₩25,089 | ₩25,557 | +1.87% | 10만 |
|---|
| 2026.06.01 | ₩25,731 | ₩25,999 | ₩24,821 | ₩25,223 | -1.98% | 13.9만 |
|---|
| 2026.05.29 | ₩25,236 | ₩25,437 | ₩25,182 | ₩25,276 | +0.16% | 8.6만 |
|---|
| 2026.05.28 | ₩25,142 | ₩25,290 | ₩24,781 | ₩25,182 | +0.16% | 6.6만 |
|---|
| 2026.05.27 | ₩25,437 | ₩25,638 | ₩25,102 | ₩25,196 | -0.95% | 8.2만 |
|---|
| 2026.05.26 | ₩25,169 | ₩25,423 | ₩24,982 | ₩25,223 | +0.21% | 8.9만 |
|---|
| 2026.05.22 | ₩25,089 | ₩25,129 | ₩24,700 | ₩24,861 | -0.91% | 10만 |
|---|
| 2026.05.21 | ₩24,741 | ₩24,968 | ₩24,433 | ₩24,915 | +0.70% | 6.9만 |
|---|
| 2026.05.20 | ₩23,817 | ₩24,834 | ₩23,656 | ₩24,808 | +4.16% | 17.3만 |
|---|
| 2026.05.19 | ₩23,603 | ₩23,870 | ₩23,522 | ₩23,696 | +0.40% | 6만 |
|---|
| 2026.05.18 | ₩23,429 | ₩23,817 | ₩23,429 | ₩23,723 | +1.26% | 3.3만 |
|---|
| 2026.05.15 | ₩23,402 | ₩23,723 | ₩23,375 | ₩23,429 | +0.11% | 5.9만 |
|---|
| 2026.05.14 | ₩23,897 | ₩23,897 | ₩23,576 | ₩23,629 | -1.12% | 1.5만 |
|---|
| 2026.05.13 | ₩23,455 | ₩23,643 | ₩23,362 | ₩23,509 | +0.23% | 4만 |
|---|
| 2026.05.12 | ₩23,496 | ₩23,683 | ₩23,375 | ₩23,643 | +0.63% | 5.8만 |
|---|
| 2026.05.11 | ₩23,951 | ₩23,951 | ₩23,629 | ₩23,643 | -1.29% | 3.1만 |
|---|
| 2026.05.08 | ₩23,924 | ₩24,031 | ₩23,750 | ₩23,884 | -0.17% | 3.6만 |
|---|
| 2026.05.07 | ₩23,643 | ₩24,031 | ₩23,643 | ₩24,018 | +1.59% | 4.2만 |
|---|
| 2026.05.06 | ₩23,763 | ₩23,897 | ₩23,629 | ₩23,737 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩23,402 | ₩23,884 | ₩23,362 | ₩23,710 | +1.32% | 3.2만 |
|---|
| 2026.05.04 | ₩23,348 | ₩23,563 | ₩22,759 | ₩23,295 | -0.23% | 5.5만 |
|---|
| 2026.05.01 | ₩23,429 | ₩23,964 | ₩23,388 | ₩23,563 | +0.57% | 2.3만 |
|---|
| 2026.04.30 | ₩23,255 | ₩23,710 | ₩23,255 | ₩23,375 | +0.52% | 3.7만 |
|---|
| 2026.04.29 | ₩23,656 | ₩23,844 | ₩23,295 | ₩23,388 | -1.13% | 5.2만 |
|---|
| 2026.04.28 | ₩23,549 | ₩24,085 | ₩23,536 | ₩23,777 | +0.97% | 3.7만 |
|---|
| 2026.04.27 | ₩23,643 | ₩24,071 | ₩23,522 | ₩23,536 | -0.45% | 2.8만 |
|---|
| 2026.04.24 | ₩23,442 | ₩23,897 | ₩23,442 | ₩23,710 | +1.14% | 3.2만 |
|---|
| 2026.04.23 | ₩23,335 | ₩23,629 | ₩23,335 | ₩23,469 | +0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩23,442 | ₩23,536 | ₩23,241 | ₩23,362 | -0.34% | 3.1만 |
|---|
| 2026.04.21 | ₩23,830 | ₩24,004 | ₩23,161 | ₩23,388 | -1.85% | 4.1만 |
|---|
| 2026.04.20 | ₩23,777 | ₩23,991 | ₩23,723 | ₩23,897 | +0.51% | 3.5만 |
|---|
| 2026.04.17 | ₩23,804 | ₩24,165 | ₩23,763 | ₩24,031 | +0.96% | 7.7만 |
|---|
| 2026.04.16 | ₩23,455 | ₩23,763 | ₩23,295 | ₩23,442 | -0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩23,469 | ₩23,629 | ₩23,295 | ₩23,496 | +0.11% | 3.7만 |
|---|
| 2026.04.14 | ₩23,455 | ₩23,643 | ₩23,335 | ₩23,563 | +0.46% | 8.7만 |
|---|
| 2026.04.13 | ₩23,415 | ₩23,911 | ₩23,201 | ₩23,589 | +0.74% | 2.6만 |
|---|
| 2026.04.10 | ₩23,777 | ₩23,777 | ₩23,281 | ₩23,455 | -1.35% | 3.9만 |
|---|
| 2026.04.09 | ₩23,362 | ₩23,884 | ₩23,161 | ₩23,857 | +2.12% | 7.8만 |
|---|
| 2026.04.08 | ₩23,402 | ₩23,897 | ₩23,094 | ₩23,442 | +0.17% | 8.6만 |
|---|
| 2026.04.07 | ₩22,826 | ₩23,174 | ₩22,518 | ₩23,134 | +1.35% | 5.8만 |
|---|
| 2026.04.06 | ₩22,666 | ₩22,960 | ₩22,625 | ₩22,907 | +1.06% | 6.6만 |
|---|
| 2026.04.02 | ₩22,398 | ₩22,746 | ₩22,036 | ₩22,666 | +1.20% | 3.9만 |
|---|
| 2026.04.01 | ₩22,492 | ₩22,652 | ₩22,492 | ₩22,625 | +0.60% | 2.5만 |
|---|
| 2026.03.31 | ₩22,398 | ₩22,746 | ₩22,143 | ₩22,371 | -0.12% | 5.5만 |
|---|
| 2026.03.30 | ₩22,184 | ₩22,384 | ₩22,036 | ₩22,224 | +0.18% | 4.3만 |
|---|
| 2026.03.27 | ₩22,184 | ₩22,304 | ₩21,983 | ₩22,036 | -0.66% | 2.9만 |
|---|
| 2026.03.26 | ₩22,130 | ₩22,304 | ₩22,130 | ₩22,224 | +0.42% | 2.7만 |
|---|
| 2026.03.25 | ₩22,492 | ₩22,652 | ₩22,143 | ₩22,291 | -0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩22,090 | ₩22,358 | ₩22,023 | ₩22,317 | +1.03% | 7만 |
|---|
| 2026.03.23 | ₩22,157 | ₩22,773 | ₩22,157 | ₩22,251 | +0.42% | 8.5만 |
|---|
| 2026.03.20 | ₩21,943 | ₩22,010 | ₩21,648 | ₩21,889 | -0.24% | 16.5만 |
|---|
| 2026.03.19 | ₩21,635 | ₩22,090 | ₩21,621 | ₩21,902 | +1.24% | 7.8만 |
|---|
| 2026.03.18 | ₩21,849 | ₩22,103 | ₩21,782 | ₩21,822 | -0.12% | 8.8만 |
|---|
| 2026.03.17 | ₩22,143 | ₩22,251 | ₩21,916 | ₩22,023 | -0.54% | 5.4만 |
|---|
| 2026.03.16 | ₩22,063 | ₩22,210 | ₩21,929 | ₩22,036 | -0.12% | 4.7만 |
|---|
| 2026.03.13 | ₩21,996 | ₩22,251 | ₩21,728 | ₩21,822 | -0.79% | 7.8만 |
|---|
| 2026.03.12 | ₩21,461 | ₩22,010 | ₩21,447 | ₩21,862 | +1.87% | 7.3만 |
|---|
| 2026.03.11 | ₩21,635 | ₩21,849 | ₩21,501 | ₩21,769 | +0.62% | 6.1만 |
|---|
| 2026.03.10 | ₩21,635 | ₩22,291 | ₩21,635 | ₩21,782 | +0.68% | 6.1만 |
|---|
| 2026.03.09 | ₩21,595 | ₩22,063 | ₩21,233 | ₩21,795 | +0.93% | 11.2만 |
|---|
| 2026.03.06 | ₩21,822 | ₩22,036 | ₩21,514 | ₩21,929 | +0.49% | 11.3만 |
|---|
| 2026.03.05 | ₩21,836 | ₩22,023 | ₩21,728 | ₩21,929 | +0.43% | 6.7만 |
|---|
| 2026.03.04 | ₩22,090 | ₩22,331 | ₩21,916 | ₩21,929 | -0.73% | 4.6만 |
|---|
| 2026.03.03 | ₩21,769 | ₩22,050 | ₩21,246 | ₩21,836 | +0.31% | 13만 |
|---|
| 2026.03.02 | ₩21,581 | ₩22,224 | ₩21,581 | ₩21,849 | +1.24% | 5.6만 |
|---|
| 2026.02.27 | ₩22,076 | ₩22,076 | ₩21,635 | ₩21,755 | -1.46% | 8.3만 |
|---|
| 2026.02.26 | ₩22,532 | ₩22,599 | ₩22,197 | ₩22,371 | -0.71% | 3.5만 |
|---|
| 2026.02.25 | ₩22,090 | ₩22,304 | ₩21,836 | ₩22,157 | +0.30% | 7만 |
|---|
| 2026.02.24 | ₩21,635 | ₩21,956 | ₩21,554 | ₩21,876 | +1.11% | 5.3만 |
|---|
| 2026.02.23 | ₩22,251 | ₩22,304 | ₩21,528 | ₩21,635 | -2.77% | 7.6만 |
|---|
| 2026.02.20 | ₩22,371 | ₩22,639 | ₩22,197 | ₩22,358 | -0.06% | 9.1만 |
|---|
| 2026.02.19 | ₩22,184 | ₩22,518 | ₩21,996 | ₩22,371 | +0.84% | 6.6만 |
|---|
| 2026.02.18 | ₩22,304 | ₩22,786 | ₩22,143 | ₩22,237 | -0.30% | 7.8만 |
|---|
| 2026.02.17 | ₩22,210 | ₩22,826 | ₩22,184 | ₩22,317 | +0.48% | 5.5만 |
|---|
| 2026.02.13 | ₩22,304 | ₩22,518 | ₩22,090 | ₩22,143 | -0.72% | 4만 |
|---|
| 2026.02.12 | ₩22,612 | ₩22,612 | ₩21,929 | ₩22,224 | -1.72% | 7.5만 |
|---|
| 2026.02.11 | ₩22,960 | ₩23,161 | ₩22,331 | ₩22,451 | -2.22% | 7.7만 |
|---|
| 2026.02.10 | ₩22,572 | ₩23,174 | ₩22,558 | ₩22,799 | +1.01% | 9.3만 |
|---|
| 2026.02.09 | ₩22,599 | ₩22,866 | ₩22,277 | ₩22,585 | -0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩22,719 | ₩22,933 | ₩22,532 | ₩22,692 | -0.12% | 8.2만 |
|---|
| 2026.02.05 | ₩22,572 | ₩22,973 | ₩22,277 | ₩22,478 | -0.42% | 10.3만 |
|---|
| 2026.02.04 | ₩22,652 | ₩23,027 | ₩22,331 | ₩22,639 | -0.06% | 9.2만 |
|---|
| 2026.02.03 | ₩22,451 | ₩22,679 | ₩21,836 | ₩22,612 | +0.72% | 18.9만 |
|---|
| 2026.02.02 | ₩22,130 | ₩23,121 | ₩21,809 | ₩22,692 | +2.54% | 35.1만 |
|---|
| 2026.01.30 | ₩21,688 | ₩22,505 | ₩21,260 | ₩22,465 | +3.58% | 19만 |
|---|
| 2026.01.29 | ₩22,465 | ₩22,532 | ₩21,568 | ₩21,902 | -2.50% | 11.1만 |
|---|
| 2026.01.28 | ₩23,040 | ₩23,388 | ₩22,090 | ₩22,451 | -2.56% | 18.1만 |
|---|
| 2026.01.27 | ₩22,090 | ₩22,304 | ₩21,983 | ₩22,264 | +0.79% | 5.8만 |
|---|
| 2026.01.26 | ₩21,876 | ₩22,251 | ₩21,742 | ₩22,010 | +0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩22,666 | ₩22,666 | ₩21,755 | ₩21,956 | -3.13% | 4.5만 |
|---|
| 2026.01.22 | ₩22,492 | ₩22,786 | ₩22,492 | ₩22,599 | +0.48% | 3.8만 |
|---|
| 2026.01.21 | ₩21,621 | ₩22,425 | ₩21,420 | ₩22,344 | +3.34% | 6.1만 |
|---|
| 2026.01.20 | ₩21,688 | ₩22,090 | ₩21,568 | ₩21,581 | -0.49% | 4.7만 |
|---|
| 2026.01.16 | ₩22,063 | ₩22,210 | ₩21,822 | ₩22,023 | -0.18% | 5.1만 |
|---|
| 2026.01.15 | ₩21,635 | ₩22,237 | ₩21,568 | ₩22,076 | +2.04% | 4.8만 |
|---|
| 2026.01.14 | ₩21,755 | ₩21,795 | ₩21,313 | ₩21,715 | -0.18% | 5.4만 |
|---|
| 2026.01.13 | ₩21,394 | ₩21,568 | ₩21,206 | ₩21,434 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩21,420 | ₩21,554 | ₩21,233 | ₩21,394 | -0.13% | 3.7만 |
|---|
| 2026.01.09 | ₩21,889 | ₩22,866 | ₩21,461 | ₩21,501 | -1.77% | 5.9만 |
|---|
| 2026.01.08 | ₩21,461 | ₩22,090 | ₩21,461 | ₩21,929 | +2.18% | 3.2만 |
|---|
| 2026.01.07 | ₩22,090 | ₩22,090 | ₩21,287 | ₩21,554 | -2.42% | 6.7만 |
|---|
| 2026.01.06 | ₩21,595 | ₩21,849 | ₩21,447 | ₩21,769 | +0.81% | 11.7만 |
|---|
| 2026.01.05 | ₩20,778 | ₩21,916 | ₩20,778 | ₩21,568 | +3.80% | 7.4만 |
|---|
| 2026.01.02 | ₩21,849 | ₩22,277 | ₩21,541 | ₩21,554 | -1.35% | 6.3만 |
|---|
| 2025.12.31 | ₩21,983 | ₩22,317 | ₩21,782 | ₩21,889 | -0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩22,184 | ₩22,585 | ₩21,956 | ₩21,996 | -0.84% | 3.8만 |
|---|
| 2025.12.29 | ₩22,585 | ₩22,719 | ₩22,143 | ₩22,197 | -1.72% | 5.1만 |
|---|
| 2025.12.26 | ₩22,572 | ₩22,853 | ₩22,411 | ₩22,518 | -0.24% | 3.7만 |
|---|
| 2025.12.24 | ₩22,880 | ₩22,960 | ₩22,451 | ₩22,652 | -0.99% | 4.4만 |
|---|
| 2025.12.23 | ₩22,987 | ₩23,402 | ₩22,732 | ₩22,746 | -1.05% | 7.4만 |
|---|
| 2025.12.22 | ₩22,920 | ₩23,148 | ₩22,786 | ₩22,947 | +0.12% | 10.3만 |
|---|
| 2025.12.19 | ₩23,161 | ₩23,241 | ₩22,585 | ₩22,813 | -1.50% | 17.2만 |
|---|
| 2025.12.18 | ₩23,322 | ₩23,455 | ₩23,027 | ₩23,148 | -0.75% | 7.2만 |
|---|
| 2025.12.17 | ₩23,723 | ₩23,830 | ₩22,880 | ₩23,121 | -2.54% | 11.8만 |
|---|
| 2025.12.16 | ₩23,415 | ₩23,576 | ₩23,040 | ₩23,308 | -0.46% | 13.6만 |
|---|
| 2025.12.15 | ₩22,746 | ₩24,111 | ₩22,599 | ₩23,362 | +2.71% | 53.9만 |
|---|
| 2025.12.12 | ₩22,451 | ₩22,746 | ₩22,264 | ₩22,639 | +0.83% | 8.8만 |
|---|
| 2025.12.11 | ₩22,010 | ₩22,331 | ₩21,849 | ₩22,317 | +1.40% | 12.4만 |
|---|
| 2025.12.10 | ₩21,287 | ₩21,956 | ₩21,287 | ₩21,929 | +3.02% | 11.4만 |
|---|
| 2025.12.09 | ₩21,113 | ₩21,340 | ₩20,992 | ₩21,220 | +0.51% | 4.7만 |
|---|
| 2025.12.08 | ₩21,072 | ₩21,206 | ₩20,965 | ₩20,992 | -0.38% | 5.8만 |
|---|
| 2025.12.05 | ₩21,166 | ₩21,246 | ₩20,952 | ₩21,046 | -0.57% | 2.9만 |
|---|
| 2025.12.04 | ₩21,394 | ₩21,541 | ₩21,179 | ₩21,246 | -0.69% | 7.2만 |
|---|
| 2025.12.03 | ₩20,644 | ₩21,420 | ₩20,644 | ₩21,407 | +3.70% | 8.2만 |
|---|
| 2025.12.02 | ₩21,032 | ₩21,032 | ₩20,470 | ₩20,483 | -2.61% | 7.9만 |
|---|
| 2025.12.01 | ₩21,260 | ₩21,340 | ₩20,872 | ₩20,952 | -1.45% | 3.2만 |
|---|
| 2025.11.28 | ₩21,300 | ₩21,434 | ₩21,220 | ₩21,340 | +0.19% | 3.5만 |
|---|
| 2025.11.26 | ₩21,420 | ₩21,528 | ₩21,206 | ₩21,380 | -0.19% | 9.2만 |
|---|
| 2025.11.25 | ₩20,724 | ₩21,501 | ₩20,724 | ₩21,434 | +3.42% | 9.5만 |
|---|
| 2025.11.24 | ₩20,443 | ₩20,818 | ₩20,323 | ₩20,724 | +1.38% | 5.8만 |
|---|
| 2025.11.21 | ₩19,854 | ₩20,885 | ₩19,747 | ₩20,564 | +3.57% | 7.2만 |
|---|
| 2025.11.20 | ₩20,403 | ₩20,738 | ₩19,760 | ₩19,867 | -2.62% | 5.6만 |
|---|
| 2025.11.19 | ₩20,122 | ₩20,189 | ₩19,921 | ₩20,149 | +0.13% | 4.8만 |
|---|
| 2025.11.18 | ₩20,202 | ₩20,470 | ₩20,015 | ₩20,202 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩20,912 | ₩20,925 | ₩20,149 | ₩20,189 | -3.46% | 8.9만 |
|---|
| 2025.11.14 | ₩21,126 | ₩21,206 | ₩20,751 | ₩20,952 | -0.82% | 7.9만 |
|---|
| 2025.11.13 | ₩21,086 | ₩21,407 | ₩20,992 | ₩21,113 | +0.13% | 13.2만 |
|---|
| 2025.11.12 | ₩20,992 | ₩21,246 | ₩20,805 | ₩21,220 | +1.08% | 9.2만 |
|---|
| 2025.11.11 | ₩21,005 | ₩21,059 | ₩20,617 | ₩20,872 | -0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩20,309 | ₩21,046 | ₩20,202 | ₩20,885 | +2.83% | 12.9만 |
|---|
| 2025.11.07 | ₩19,506 | ₩20,283 | ₩19,426 | ₩20,189 | +3.50% | 11.4만 |
|---|
| 2025.11.06 | ₩19,961 | ₩20,095 | ₩19,466 | ₩19,519 | -2.21% | 4.2만 |
|---|
| 2025.11.05 | ₩18,917 | ₩20,296 | ₩18,917 | ₩19,854 | +4.95% | 19.5만 |
|---|
| 2025.11.04 | ₩18,770 | ₩18,971 | ₩18,756 | ₩18,770 | 0.00% | 4만 |
|---|
| 2025.11.03 | ₩18,984 | ₩19,225 | ₩18,770 | ₩18,837 | -0.78% | 3.2만 |
|---|
| 2025.10.31 | ₩18,756 | ₩19,051 | ₩18,622 | ₩18,890 | +0.71% | 2.7만 |
|---|
| 2025.10.30 | ₩18,850 | ₩19,238 | ₩18,783 | ₩18,890 | +0.21% | 2.2만 |
|---|
| 2025.10.29 | ₩19,493 | ₩19,600 | ₩18,823 | ₩19,011 | -2.47% | 6.8만 |
|---|
| 2025.10.28 | ₩19,506 | ₩19,640 | ₩19,493 | ₩19,519 | +0.07% | 2.9만 |
|---|
| 2025.10.27 | ₩19,573 | ₩19,734 | ₩19,546 | ₩19,640 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩19,412 | ₩19,667 | ₩19,265 | ₩19,573 | +0.83% | 6.5만 |
|---|
| 2025.10.23 | ₩19,412 | ₩19,439 | ₩18,944 | ₩19,265 | -0.76% | 8.4만 |
|---|
| 2025.10.22 | ₩19,680 | ₩19,693 | ₩19,278 | ₩19,345 | -1.70% | 5.2만 |
|---|
| 2025.10.21 | ₩19,319 | ₩19,573 | ₩19,319 | ₩19,546 | +1.18% | 1.5만 |
|---|
| 2025.10.20 | ₩19,064 | ₩19,479 | ₩19,064 | ₩19,452 | +2.04% | 1.9만 |
|---|
| 2025.10.17 | ₩18,796 | ₩19,198 | ₩18,770 | ₩19,037 | +1.28% | 3.9만 |
|---|
| 2025.10.16 | ₩19,747 | ₩19,881 | ₩18,756 | ₩18,770 | -4.95% | 9.7만 |
|---|
| 2025.10.15 | ₩19,560 | ₩19,801 | ₩19,519 | ₩19,760 | +1.03% | 5만 |
|---|
| 2025.10.14 | ₩18,823 | ₩19,627 | ₩18,810 | ₩19,506 | +3.63% | 6만 |
|---|
| 2025.10.13 | ₩19,145 | ₩19,305 | ₩18,770 | ₩18,971 | -0.91% | 4.9만 |
|---|
| 2025.10.10 | ₩19,399 | ₩19,466 | ₩19,078 | ₩19,078 | -1.66% | 5.6만 |
|---|