시장 데이터를 불러오는 중
전체 종목
Perella Weinberg Partners - Class A Common Stock 과거 주가
Perella Weinberg Partners - Class A Common Stock · PWP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perella Weinberg Partners - Class A Common Stock · PWP · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,653 | ₩21,216 | ₩20,398 | ₩21,015 | +1.75% | 125.6만 |
| 2026.10.08 | ₩20,117 | ₩20,613 | ₩19,848 | ₩20,385 | +1.33% | 183.8만 |
| 2026.10.07 | ₩20,452 | ₩20,653 | ₩20,123 | ₩20,291 | -0.79% | 166.8만 |
| 2026.10.06 | ₩21,189 | ₩21,578 | ₩20,787 | ₩20,827 | -1.71% | 135.5만 |
| 2026.10.05 | ₩21,203 | ₩21,310 | ₩20,385 | ₩21,189 | -0.06% | 278.4만 |
| 2026.10.02 | ₩21,391 | ₩22,061 | ₩21,136 | ₩21,216 | -0.82% | 118.4만 |
| 2026.10.01 | ₩21,391 | ₩21,625 | ₩20,827 | ₩21,129 | -1.22% | 245.9만 |
| 2026.09.30 | ₩21,833 | ₩22,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,873 |
| +0.18% |
| 301만 |
| 2026.09.29 | ₩19,620 | ₩23,174 | ₩19,218 | ₩21,954 | +11.89% | 1244.1만 |
|---|
| 2026.09.28 | ₩19,084 | ₩19,687 | ₩18,688 | ₩19,634 | +2.88% | 156만 |
|---|
| 2026.09.25 | ₩18,574 | ₩19,520 | ₩18,400 | ₩19,406 | +4.48% | 213.1만 |
|---|
| 2026.09.24 | ₩18,279 | ₩18,561 | ₩17,186 | ₩18,521 | +1.32% | 199.8만 |
|---|
| 2026.09.23 | ₩17,796 | ₩18,118 | ₩17,495 | ₩17,957 | +0.90% | 142.2만 |
|---|
| 2026.09.22 | ₩18,158 | ₩18,474 | ₩17,327 | ₩17,890 | -1.48% | 204.1만 |
|---|
| 2026.09.21 | ₩17,622 | ₩18,118 | ₩17,065 | ₩18,038 | +2.36% | 127.8만 |
|---|
| 2026.09.18 | ₩16,992 | ₩17,649 | ₩16,884 | ₩17,381 | +2.29% | 250.6만 |
|---|
| 2026.09.17 | ₩17,515 | ₩17,582 | ₩16,898 | ₩17,126 | -2.22% | 181만 |
|---|
| 2026.09.16 | ₩18,038 | ₩18,132 | ₩16,784 | ₩17,099 | -5.20% | 195.6만 |
|---|
| 2026.09.15 | ₩19,205 | ₩19,701 | ₩17,689 | ₩17,984 | -6.35% | 164.4만 |
|---|
| 2026.09.14 | ₩19,821 | ₩19,996 | ₩18,762 | ₩19,272 | -2.77% | 209.5만 |
|---|
| 2026.09.11 | ₩20,921 | ₩21,297 | ₩19,728 | ₩19,835 | -5.19% | 158.7만 |
|---|
| 2026.09.10 | ₩21,323 | ₩21,940 | ₩20,130 | ₩20,344 | -4.59% | 229.9만 |
|---|
| 2026.09.09 | ₩21,954 | ₩22,121 | ₩21,377 | ₩21,511 | -2.02% | 71.1만 |
|---|
| 2026.09.08 | ₩22,356 | ₩22,772 | ₩21,712 | ₩22,235 | -0.54% | 59.3만 |
|---|
| 2026.09.04 | ₩22,249 | ₩22,745 | ₩22,182 | ₩22,530 | +1.27% | 82만 |
|---|
| 2026.09.03 | ₩22,450 | ₩22,973 | ₩21,873 | ₩22,705 | +1.14% | 86.7만 |
|---|
| 2026.09.02 | ₩21,914 | ₩22,557 | ₩21,726 | ₩21,981 | +0.31% | 64만 |
|---|
| 2026.09.01 | ₩21,833 | ₩23,054 | ₩21,632 | ₩21,994 | +0.74% | 112.5만 |
|---|
| 2026.08.31 | ₩22,598 | ₩22,852 | ₩22,121 | ₩22,302 | -1.31% | 92.4만 |
|---|
| 2026.08.28 | ₩22,651 | ₩23,429 | ₩22,651 | ₩22,772 | +0.53% | 66.4만 |
|---|
| 2026.08.27 | ₩22,088 | ₩22,919 | ₩21,981 | ₩22,732 | +2.91% | 94.2만 |
|---|
| 2026.08.26 | ₩22,209 | ₩22,390 | ₩21,954 | ₩22,115 | -0.42% | 60.9만 |
|---|
| 2026.08.25 | ₩22,088 | ₩22,329 | ₩21,672 | ₩22,222 | +0.61% | 55.5만 |
|---|
| 2026.08.24 | ₩22,343 | ₩22,624 | ₩21,860 | ₩22,075 | -1.20% | 62.8만 |
|---|
| 2026.08.21 | ₩21,766 | ₩22,370 | ₩21,739 | ₩22,276 | +2.34% | 84.2만 |
|---|
| 2026.08.20 | ₩22,007 | ₩22,289 | ₩21,189 | ₩21,417 | -2.68% | 95.2만 |
|---|
| 2026.08.19 | ₩21,994 | ₩22,678 | ₩21,853 | ₩22,302 | +1.40% | 100.2만 |
|---|
| 2026.08.18 | ₩22,504 | ₩22,716 | ₩21,511 | ₩21,686 | -3.64% | 113.3만 |
|---|
| 2026.08.17 | ₩23,308 | ₩23,442 | ₩22,229 | ₩22,504 | -3.45% | 82.1만 |
|---|
| 2026.08.14 | ₩24,140 | ₩24,314 | ₩23,255 | ₩23,308 | -3.44% | 68.7만 |
|---|
| 2026.08.13 | ₩23,362 | ₩24,274 | ₩23,127 | ₩24,140 | +3.33% | 70.3만 |
|---|
| 2026.08.12 | ₩23,818 | ₩24,108 | ₩23,094 | ₩23,134 | -2.87% | 89.7만 |
|---|
| 2026.08.11 | ₩23,000 | ₩24,073 | ₩22,986 | ₩23,818 | +3.56% | 158.7만 |
|---|
| 2026.08.10 | ₩23,161 | ₩23,463 | ₩22,423 | ₩22,846 | -1.36% | 82.4만 |
|---|
| 2026.08.07 | ₩23,000 | ₩23,791 | ₩23,000 | ₩23,469 | +2.04% | 147.5만 |
|---|
| 2026.08.06 | ₩23,456 | ₩23,691 | ₩22,732 | ₩22,879 | -2.46% | 71.9만 |
|---|
| 2026.08.05 | ₩23,174 | ₩23,536 | ₩22,859 | ₩23,228 | +0.23% | 111.6만 |
|---|
| 2026.08.04 | ₩22,839 | ₩23,872 | ₩22,799 | ₩22,866 | +0.12% | 146.1만 |
|---|
| 2026.08.03 | ₩23,670 | ₩23,965 | ₩22,262 | ₩23,027 | -2.72% | 180.6만 |
|---|
| 2026.07.31 | ₩26,433 | ₩26,433 | ₩21,820 | ₩23,670 | -10.45% | 347.7만 |
|---|
| 2026.07.30 | ₩19,915 | ₩20,251 | ₩18,923 | ₩19,996 | +0.40% | 198.2만 |
|---|
| 2026.07.29 | ₩21,337 | ₩22,316 | ₩19,513 | ₩19,915 | -6.66% | 135.1만 |
|---|
| 2026.07.28 | ₩21,860 | ₩22,416 | ₩21,337 | ₩21,632 | -1.04% | 118.6만 |
|---|
| 2026.07.27 | ₩21,297 | ₩22,249 | ₩21,015 | ₩21,686 | +1.83% | 101.7만 |
|---|
| 2026.07.24 | ₩20,425 | ₩21,055 | ₩20,163 | ₩21,015 | +2.89% | 82.5만 |
|---|
| 2026.07.23 | ₩19,835 | ₩20,244 | ₩19,835 | ₩20,063 | +1.15% | 133.9만 |
|---|
| 2026.07.22 | ₩21,055 | ₩21,370 | ₩20,291 | ₩20,291 | -3.63% | 130.3만 |
|---|
| 2026.07.21 | ₩21,256 | ₩21,605 | ₩20,988 | ₩21,008 | -1.17% | 88.6만 |
|---|
| 2026.07.20 | ₩21,216 | ₩21,350 | ₩20,666 | ₩21,082 | -0.63% | 67.3만 |
|---|
| 2026.07.17 | ₩21,645 | ₩22,329 | ₩21,049 | ₩21,310 | -1.55% | 112.1만 |
|---|
| 2026.07.16 | ₩21,310 | ₩22,155 | ₩21,122 | ₩22,048 | +3.46% | 96.9만 |
|---|
| 2026.07.15 | ₩20,894 | ₩21,458 | ₩20,559 | ₩21,310 | +1.99% | 115.4만 |
|---|
| 2026.07.14 | ₩19,593 | ₩20,686 | ₩19,593 | ₩20,653 | +5.41% | 59.2만 |
|---|
| 2026.07.13 | ₩19,996 | ₩20,277 | ₩19,593 | ₩19,996 | 0.00% | 94만 |
|---|
| 2026.07.10 | ₩20,599 | ₩20,975 | ₩19,848 | ₩19,996 | -2.93% | 82.4만 |
|---|
| 2026.07.09 | ₩20,304 | ₩21,498 | ₩20,103 | ₩20,814 | +2.51% | 116.3만 |
|---|
| 2026.07.08 | ₩21,484 | ₩21,873 | ₩19,902 | ₩20,036 | -6.74% | 101.3만 |
|---|
| 2026.07.07 | ₩23,121 | ₩23,188 | ₩21,820 | ₩21,873 | -5.39% | 78.7만 |
|---|
| 2026.07.06 | ₩22,088 | ₩23,563 | ₩21,853 | ₩23,094 | +4.55% | 105.4만 |
|---|
| 2026.07.02 | ₩21,940 | ₩22,906 | ₩21,887 | ₩22,088 | +0.67% | 98.9만 |
|---|
| 2026.07.01 | ₩21,404 | ₩22,906 | ₩21,163 | ₩21,632 | +1.07% | 111.9만 |
|---|
| 2026.06.30 | ₩20,787 | ₩21,981 | ₩20,640 | ₩21,404 | +2.97% | 131.1만 |
|---|
| 2026.06.29 | ₩21,994 | ₩21,994 | ₩20,029 | ₩20,680 | -5.98% | 147.6만 |
|---|
| 2026.06.26 | ₩21,632 | ₩22,571 | ₩21,417 | ₩22,209 | +2.67% | 525만 |
|---|
| 2026.06.25 | ₩21,726 | ₩22,356 | ₩21,404 | ₩21,619 | -0.49% | 110.9만 |
|---|
| 2026.06.24 | ₩21,820 | ₩21,820 | ₩20,961 | ₩21,672 | -0.68% | 124.2만 |
|---|
| 2026.06.23 | ₩21,538 | ₩21,927 | ₩21,323 | ₩21,605 | +0.31% | 125.9만 |
|---|
| 2026.06.22 | ₩21,659 | ₩21,659 | ₩20,847 | ₩21,478 | -0.84% | 103.2만 |
|---|
| 2026.06.18 | ₩21,592 | ₩21,719 | ₩20,868 | ₩21,256 | -1.55% | 144.9만 |
|---|
| 2026.06.17 | ₩21,994 | ₩23,094 | ₩21,397 | ₩21,431 | -2.56% | 118만 |
|---|
| 2026.06.16 | ₩21,753 | ₩22,370 | ₩21,592 | ₩22,115 | +1.66% | 114.9만 |
|---|
| 2026.06.15 | ₩21,511 | ₩22,343 | ₩21,364 | ₩21,471 | -0.19% | 186.6만 |
|---|
| 2026.06.12 | ₩20,720 | ₩21,458 | ₩20,579 | ₩21,002 | +1.36% | 130.6만 |
|---|
| 2026.06.11 | ₩19,821 | ₩21,243 | ₩19,500 | ₩20,747 | +4.67% | 221.5만 |
|---|
| 2026.06.10 | ₩20,532 | ₩20,653 | ₩19,587 | ₩19,728 | -3.92% | 125만 |
|---|
| 2026.06.09 | ₩21,149 | ₩21,672 | ₩20,512 | ₩20,532 | -2.92% | 220.5만 |
|---|
| 2026.06.08 | ₩20,975 | ₩22,075 | ₩20,881 | ₩20,921 | -0.26% | 116만 |
|---|
| 2026.06.05 | ₩20,948 | ₩21,035 | ₩20,170 | ₩20,760 | -0.90% | 137.6만 |
|---|
| 2026.06.04 | ₩20,505 | ₩20,948 | ₩20,291 | ₩20,814 | +1.50% | 170.2만 |
|---|
| 2026.06.03 | ₩21,350 | ₩21,391 | ₩20,264 | ₩20,304 | -4.90% | 199.8만 |
|---|
| 2026.06.02 | ₩22,396 | ₩22,544 | ₩21,364 | ₩21,672 | -3.23% | 118만 |
|---|
| 2026.06.01 | ₩22,826 | ₩23,382 | ₩21,592 | ₩22,383 | -1.94% | 169.6만 |
|---|
| 2026.05.29 | ₩23,697 | ₩23,838 | ₩22,866 | ₩23,013 | -2.89% | 223.8만 |
|---|
| 2026.05.28 | ₩24,395 | ₩24,837 | ₩23,382 | ₩23,509 | -3.63% | 128.9만 |
|---|
| 2026.05.27 | ₩25,467 | ₩25,763 | ₩24,475 | ₩24,649 | -3.21% | 100.8만 |
|---|
| 2026.05.26 | ₩25,374 | ₩25,689 | ₩25,038 | ₩25,441 | +0.26% | 76.2만 |
|---|
| 2026.05.22 | ₩24,837 | ₩25,240 | ₩24,408 | ₩25,052 | +0.86% | 56.5만 |
|---|
| 2026.05.21 | ₩23,550 | ₩24,690 | ₩23,121 | ₩24,636 | +4.61% | 111.3만 |
|---|
| 2026.05.20 | ₩23,577 | ₩23,945 | ₩23,040 | ₩23,751 | +0.74% | 82.2만 |
|---|
| 2026.05.19 | ₩23,362 | ₩23,831 | ₩23,255 | ₩23,375 | +0.06% | 98.6만 |
|---|
| 2026.05.18 | ₩24,542 | ₩24,824 | ₩24,046 | ₩24,100 | -1.80% | 107.2만 |
|---|
| 2026.05.15 | ₩24,529 | ₩24,877 | ₩23,161 | ₩24,582 | +0.22% | 77.2만 |
|---|
| 2026.05.14 | ₩24,515 | ₩25,199 | ₩24,180 | ₩24,690 | +0.71% | 142.7만 |
|---|
| 2026.05.13 | ₩23,711 | ₩24,153 | ₩23,201 | ₩24,113 | +1.70% | 96.6만 |
|---|
| 2026.05.12 | ₩24,180 | ₩24,421 | ₩23,107 | ₩24,059 | -0.50% | 216.6만 |
|---|
| 2026.05.11 | ₩24,837 | ₩25,186 | ₩23,952 | ₩24,247 | -2.38% | 112.8만 |
|---|
| 2026.05.08 | ₩25,079 | ₩25,763 | ₩24,596 | ₩24,649 | -1.71% | 157.5만 |
|---|
| 2026.05.07 | ₩25,977 | ₩26,570 | ₩25,146 | ₩25,253 | -2.79% | 141.1만 |
|---|
| 2026.05.06 | ₩26,527 | ₩26,902 | ₩25,602 | ₩25,937 | -2.22% | 106.1만 |
|---|
| 2026.05.05 | ₩26,259 | ₩26,916 | ₩25,427 | ₩26,232 | -0.10% | 186만 |
|---|
| 2026.05.04 | ₩27,198 | ₩27,224 | ₩25,206 | ₩25,950 | -4.59% | 195.3만 |
|---|
| 2026.05.01 | ₩27,560 | ₩29,115 | ₩26,473 | ₩27,640 | +0.29% | 328.4만 |
|---|
| 2026.04.30 | ₩28,525 | ₩30,832 | ₩28,431 | ₩30,497 | +6.91% | 150.2만 |
|---|
| 2026.04.29 | ₩29,330 | ₩29,544 | ₩28,404 | ₩28,726 | -2.06% | 76.7만 |
|---|
| 2026.04.28 | ₩29,598 | ₩29,960 | ₩29,176 | ₩29,585 | -0.05% | 104.4만 |
|---|
| 2026.04.27 | ₩28,257 | ₩29,424 | ₩27,962 | ₩29,316 | +3.75% | 67.6만 |
|---|
| 2026.04.24 | ₩28,042 | ₩28,431 | ₩27,613 | ₩28,257 | +0.77% | 65.1만 |
|---|
| 2026.04.23 | ₩28,646 | ₩30,698 | ₩27,640 | ₩28,069 | -2.01% | 59.3만 |
|---|
| 2026.04.22 | ₩28,311 | ₩30,497 | ₩28,311 | ₩28,659 | +1.23% | 50만 |
|---|
| 2026.04.21 | ₩28,807 | ₩29,236 | ₩28,150 | ₩28,579 | -0.79% | 76.3만 |
|---|
| 2026.04.20 | ₩28,525 | ₩29,142 | ₩28,311 | ₩28,834 | +1.08% | 49.1만 |
|---|
| 2026.04.17 | ₩29,491 | ₩30,615 | ₩28,740 | ₩28,914 | -1.96% | 107.8만 |
|---|
| 2026.04.16 | ₩28,887 | ₩29,182 | ₩28,632 | ₩28,941 | +0.19% | 77.4만 |
|---|
| 2026.04.15 | ₩28,378 | ₩29,249 | ₩28,324 | ₩29,008 | +2.22% | 87만 |
|---|
| 2026.04.14 | ₩28,109 | ₩29,062 | ₩27,801 | ₩28,834 | +2.58% | 132.1만 |
|---|
| 2026.04.13 | ₩27,037 | ₩28,431 | ₩26,902 | ₩28,109 | +3.97% | 89.5만 |
|---|
| 2026.04.10 | ₩27,573 | ₩27,881 | ₩26,312 | ₩27,399 | -0.63% | 82.7만 |
|---|
| 2026.04.09 | ₩25,521 | ₩27,399 | ₩25,521 | ₩27,211 | +6.62% | 159.9만 |
|---|
| 2026.04.08 | ₩25,481 | ₩26,219 | ₩25,481 | ₩25,789 | +1.21% | 105.9만 |
|---|
| 2026.04.07 | ₩23,603 | ₩24,006 | ₩23,362 | ₩23,979 | +1.59% | 70만 |
|---|
| 2026.04.06 | ₩23,684 | ₩24,073 | ₩23,067 | ₩23,764 | +0.34% | 81만 |
|---|
| 2026.04.02 | ₩23,509 | ₩24,167 | ₩22,852 | ₩23,670 | +0.68% | 77.3만 |
|---|
| 2026.04.01 | ₩24,368 | ₩24,750 | ₩23,992 | ₩24,140 | -0.94% | 64.2만 |
|---|
| 2026.03.31 | ₩24,059 | ₩24,797 | ₩23,349 | ₩24,354 | +1.23% | 99.3만 |
|---|
| 2026.03.30 | ₩23,375 | ₩23,677 | ₩23,013 | ₩23,456 | +0.34% | 68.4만 |
|---|
| 2026.03.27 | ₩23,281 | ₩23,650 | ₩22,926 | ₩23,107 | -0.75% | 52만 |
|---|
| 2026.03.26 | ₩23,201 | ₩23,818 | ₩22,846 | ₩23,469 | +1.16% | 36.7만 |
|---|
| 2026.03.25 | ₩23,630 | ₩23,898 | ₩22,718 | ₩23,375 | -1.08% | 39.1만 |
|---|
| 2026.03.24 | ₩22,758 | ₩23,885 | ₩22,383 | ₩23,121 | +1.59% | 43.9만 |
|---|
| 2026.03.23 | ₩23,603 | ₩24,193 | ₩22,732 | ₩23,147 | -1.93% | 67.8만 |
|---|
| 2026.03.20 | ₩23,268 | ₩23,402 | ₩22,718 | ₩22,745 | -2.25% | 103.8만 |
|---|
| 2026.03.19 | ₩22,437 | ₩23,281 | ₩22,168 | ₩23,201 | +3.41% | 99만 |
|---|
| 2026.03.18 | ₩23,000 | ₩23,375 | ₩22,638 | ₩22,691 | -1.34% | 125.7만 |
|---|
| 2026.03.17 | ₩22,973 | ₩23,831 | ₩22,812 | ₩23,107 | +0.58% | 87.3만 |
|---|
| 2026.03.16 | ₩21,940 | ₩22,839 | ₩21,940 | ₩22,544 | +2.75% | 83.3만 |
|---|
| 2026.03.13 | ₩21,793 | ₩22,128 | ₩21,451 | ₩21,578 | -0.98% | 85.8만 |
|---|
| 2026.03.12 | ₩21,619 | ₩22,075 | ₩21,136 | ₩21,498 | -0.56% | 111.1만 |
|---|
| 2026.03.11 | ₩22,463 | ₩22,812 | ₩21,726 | ₩22,504 | +0.18% | 48.7만 |
|---|
| 2026.03.10 | ₩22,584 | ₩23,147 | ₩22,222 | ₩22,678 | +0.42% | 59.1만 |
|---|
| 2026.03.09 | ₩22,504 | ₩22,879 | ₩21,109 | ₩22,450 | -0.24% | 115.8만 |
|---|
| 2026.03.06 | ₩23,429 | ₩23,831 | ₩22,899 | ₩23,067 | -1.55% | 89만 |
|---|
| 2026.03.05 | ₩24,716 | ₩25,045 | ₩23,697 | ₩24,448 | -1.09% | 64.3만 |
|---|
| 2026.03.04 | ₩25,199 | ₩25,937 | ₩24,857 | ₩24,998 | -0.80% | 70.2만 |
|---|
| 2026.03.03 | ₩23,925 | ₩25,360 | ₩23,711 | ₩25,092 | +4.88% | 130.2만 |
|---|
| 2026.03.02 | ₩23,925 | ₩25,172 | ₩23,872 | ₩25,025 | +4.60% | 76.4만 |
|---|
| 2026.02.27 | ₩25,548 | ₩25,649 | ₩24,636 | ₩24,824 | -2.83% | 76.6만 |
|---|
| 2026.02.26 | ₩25,843 | ₩26,594 | ₩25,649 | ₩26,205 | +1.40% | 63.4만 |
|---|
| 2026.02.25 | ₩26,004 | ₩26,219 | ₩25,454 | ₩25,964 | -0.15% | 67.1만 |
|---|
| 2026.02.24 | ₩25,830 | ₩26,212 | ₩25,508 | ₩25,856 | +0.10% | 87.5만 |
|---|
| 2026.02.23 | ₩26,768 | ₩26,768 | ₩24,918 | ₩25,950 | -3.06% | 73.1만 |
|---|
| 2026.02.20 | ₩27,063 | ₩27,479 | ₩26,433 | ₩26,983 | -0.30% | 51.4만 |
|---|
| 2026.02.19 | ₩28,431 | ₩28,431 | ₩26,835 | ₩27,332 | -3.87% | 64.4만 |
|---|
| 2026.02.18 | ₩28,284 | ₩29,410 | ₩27,640 | ₩28,163 | -0.43% | 73.7만 |
|---|
| 2026.02.17 | ₩28,606 | ₩28,914 | ₩27,667 | ₩27,881 | -2.53% | 106.9만 |
|---|
| 2026.02.13 | ₩29,021 | ₩29,719 | ₩28,686 | ₩28,807 | -0.74% | 126.8만 |
|---|
| 2026.02.12 | ₩32,133 | ₩32,186 | ₩28,753 | ₩29,303 | -8.81% | 105.3만 |
|---|
| 2026.02.11 | ₩32,146 | ₩32,361 | ₩31,234 | ₩31,797 | -1.08% | 97.6만 |
|---|
| 2026.02.10 | ₩32,200 | ₩33,165 | ₩31,207 | ₩32,079 | -0.37% | 180.8만 |
|---|
| 2026.02.09 | ₩32,200 | ₩34,768 | ₩32,106 | ₩32,642 | +1.37% | 216.5만 |
|---|
| 2026.02.06 | ₩31,771 | ₩31,771 | ₩28,425 | ₩31,194 | -1.82% | 157.6만 |
|---|
| 2026.02.05 | ₩30,027 | ₩30,175 | ₩28,753 | ₩28,874 | -3.84% | 139.5만 |
|---|
| 2026.02.04 | ₩28,646 | ₩30,000 | ₩28,136 | ₩29,933 | +4.49% | 72.9만 |
|---|
| 2026.02.03 | ₩29,652 | ₩30,121 | ₩27,586 | ₩28,431 | -4.12% | 114.4만 |
|---|
| 2026.02.02 | ₩29,679 | ₩30,644 | ₩29,209 | ₩29,652 | -0.09% | 140.3만 |
|---|
| 2026.01.30 | ₩29,907 | ₩30,684 | ₩28,780 | ₩29,920 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩30,215 | ₩30,550 | ₩29,913 | ₩30,188 | -0.09% | 145.6만 |
|---|
| 2026.01.28 | ₩29,880 | ₩30,604 | ₩29,444 | ₩30,215 | +1.12% | 102.8만 |
|---|
| 2026.01.27 | ₩29,772 | ₩29,987 | ₩28,995 | ₩29,920 | +0.50% | 135.1만 |
|---|
| 2026.01.26 | ₩29,115 | ₩29,974 | ₩29,115 | ₩29,705 | +2.03% | 84.3만 |
|---|
| 2026.01.23 | ₩29,384 | ₩30,316 | ₩28,606 | ₩29,370 | -0.05% | 115.3만 |
|---|
| 2026.01.22 | ₩30,108 | ₩30,108 | ₩29,504 | ₩29,544 | -1.87% | 46.4만 |
|---|
| 2026.01.21 | ₩29,451 | ₩30,074 | ₩28,726 | ₩29,544 | +0.32% | 97.5만 |
|---|
| 2026.01.20 | ₩28,297 | ₩29,263 | ₩28,016 | ₩28,968 | +2.37% | 123.8만 |
|---|
| 2026.01.16 | ₩28,914 | ₩29,860 | ₩28,780 | ₩29,290 | +1.30% | 181.9만 |
|---|
| 2026.01.15 | ₩27,050 | ₩28,954 | ₩27,050 | ₩28,914 | +6.89% | 184.5만 |
|---|
| 2026.01.14 | ₩25,669 | ₩26,943 | ₩25,561 | ₩26,943 | +4.96% | 118.7만 |
|---|
| 2026.01.13 | ₩26,527 | ₩27,164 | ₩25,655 | ₩25,669 | -3.24% | 74.7만 |
|---|
| 2026.01.12 | ₩24,810 | ₩26,239 | ₩23,831 | ₩26,192 | +5.57% | 55.7만 |
|---|
| 2026.01.09 | ₩25,883 | ₩26,125 | ₩25,193 | ₩25,280 | -2.33% | 87.8만 |
|---|
| 2026.01.08 | ₩24,690 | ₩25,977 | ₩24,401 | ₩25,870 | +4.78% | 104.2만 |
|---|
| 2026.01.07 | ₩25,199 | ₩25,427 | ₩24,529 | ₩25,012 | -0.75% | 93.8만 |
|---|
| 2026.01.06 | ₩24,475 | ₩25,374 | ₩24,207 | ₩25,226 | +3.07% | 104.7만 |
|---|
| 2026.01.05 | ₩23,523 | ₩25,092 | ₩23,523 | ₩24,703 | +5.02% | 78.5만 |
|---|
| 2026.01.02 | ₩23,335 | ₩23,865 | ₩23,127 | ₩23,536 | +0.86% | 89.5만 |
|---|
| 2025.12.31 | ₩23,188 | ₩23,416 | ₩23,020 | ₩23,201 | +0.06% | 46.6만 |
|---|
| 2025.12.30 | ₩23,577 | ₩23,805 | ₩23,342 | ₩23,389 | -0.80% | 52.4만 |
|---|
| 2025.12.29 | ₩23,469 | ₩23,945 | ₩23,469 | ₩23,805 | +1.43% | 63만 |
|---|
| 2025.12.26 | ₩23,188 | ₩23,905 | ₩23,188 | ₩23,778 | +2.54% | 48.7만 |
|---|
| 2025.12.24 | ₩22,986 | ₩23,603 | ₩22,933 | ₩23,416 | +1.87% | 23.6만 |
|---|
| 2025.12.23 | ₩23,241 | ₩23,456 | ₩23,020 | ₩23,188 | -0.23% | 51.9만 |
|---|
| 2025.12.22 | ₩23,737 | ₩23,858 | ₩23,214 | ₩23,268 | -1.98% | 84만 |
|---|
| 2025.12.19 | ₩23,577 | ₩23,878 | ₩23,134 | ₩23,335 | -1.02% | 151.5만 |
|---|
| 2025.12.18 | ₩24,448 | ₩24,448 | ₩23,536 | ₩23,805 | -2.63% | 91.5만 |
|---|
| 2025.12.17 | ₩23,885 | ₩24,609 | ₩23,845 | ₩23,992 | +0.45% | 92.5만 |
|---|
| 2025.12.16 | ₩23,751 | ₩24,281 | ₩23,536 | ₩24,100 | +1.47% | 103.5만 |
|---|
| 2025.12.15 | ₩23,925 | ₩24,294 | ₩23,349 | ₩23,764 | -0.67% | 118.5만 |
|---|
| 2025.12.12 | ₩24,770 | ₩24,777 | ₩23,805 | ₩23,885 | -3.57% | 86만 |
|---|
| 2025.12.11 | ₩24,770 | ₩25,441 | ₩24,649 | ₩24,730 | -0.16% | 89.2만 |
|---|
| 2025.12.10 | ₩24,220 | ₩25,079 | ₩23,939 | ₩24,690 | +1.94% | 85.4만 |
|---|
| 2025.12.09 | ₩24,059 | ₩24,757 | ₩23,992 | ₩24,354 | +1.23% | 68.5만 |
|---|
| 2025.12.08 | ₩25,119 | ₩25,233 | ₩24,006 | ₩24,167 | -3.79% | 76.4만 |
|---|
| 2025.12.05 | ₩24,851 | ₩25,307 | ₩24,730 | ₩24,985 | +0.54% | 58.2만 |
|---|
| 2025.12.04 | ₩24,784 | ₩25,226 | ₩24,623 | ₩25,065 | +1.14% | 62.6만 |
|---|
| 2025.12.03 | ₩23,818 | ₩24,743 | ₩23,758 | ₩24,690 | +3.66% | 70.1만 |
|---|
| 2025.12.02 | ₩24,113 | ₩24,113 | ₩23,617 | ₩23,630 | -2.00% | 49.1만 |
|---|
| 2025.12.01 | ₩24,046 | ₩24,421 | ₩23,791 | ₩24,019 | -0.11% | 43.2만 |
|---|
| 2025.11.28 | ₩24,421 | ₩24,696 | ₩24,100 | ₩24,488 | +0.27% | 27.2만 |
|---|
| 2025.11.26 | ₩23,939 | ₩24,415 | ₩23,939 | ₩24,247 | +1.29% | 48만 |
|---|
| 2025.11.25 | ₩23,630 | ₩24,274 | ₩23,556 | ₩24,086 | +1.93% | 83.3만 |
|---|
| 2025.11.24 | ₩23,644 | ₩24,180 | ₩23,496 | ₩23,536 | -0.45% | 68.5만 |
|---|
| 2025.11.21 | ₩22,745 | ₩24,234 | ₩22,712 | ₩23,885 | +5.01% | 81.2만 |
|---|
| 2025.11.20 | ₩23,670 | ₩24,301 | ₩22,524 | ₩22,691 | -4.14% | 64.1만 |
|---|
| 2025.11.19 | ₩23,751 | ₩23,939 | ₩23,094 | ₩23,201 | -2.32% | 95.2만 |
|---|
| 2025.11.18 | ₩22,839 | ₩23,791 | ₩22,839 | ₩23,456 | +2.70% | 94만 |
|---|
| 2025.11.17 | ₩24,730 | ₩24,904 | ₩23,154 | ₩23,295 | -5.80% | 79.2만 |
|---|
| 2025.11.14 | ₩24,824 | ₩25,327 | ₩23,275 | ₩25,079 | +1.03% | 84.8만 |
|---|
| 2025.11.13 | ₩25,709 | ₩26,835 | ₩24,354 | ₩25,079 | -2.45% | 85.6만 |
|---|
| 2025.11.12 | ₩25,870 | ₩26,406 | ₩25,816 | ₩25,964 | +0.36% | 93.1만 |
|---|
| 2025.11.11 | ₩25,615 | ₩26,058 | ₩24,958 | ₩25,789 | +0.68% | 140.8만 |
|---|
| 2025.11.10 | ₩24,381 | ₩26,138 | ₩24,207 | ₩25,494 | +4.57% | 186.8만 |
|---|
| 2025.11.07 | ₩23,416 | ₩24,542 | ₩22,423 | ₩24,167 | +3.21% | 239만 |
|---|
| 2025.11.06 | ₩25,293 | ₩25,427 | ₩24,663 | ₩25,280 | -0.05% | 104.3만 |
|---|
| 2025.11.05 | ₩25,535 | ₩25,890 | ₩24,770 | ₩25,293 | -0.95% | 89.2만 |
|---|
| 2025.11.04 | ₩25,025 | ₩25,253 | ₩24,274 | ₩25,079 | +0.21% | 101만 |
|---|
| 2025.11.03 | ₩25,347 | ₩25,528 | ₩24,475 | ₩24,810 | -2.12% | 91.7만 |
|---|
| 2025.10.31 | ₩25,588 | ₩26,044 | ₩24,797 | ₩25,052 | -2.10% | 109만 |
|---|
| 2025.10.30 | ₩24,864 | ₩25,628 | ₩24,790 | ₩25,240 | +1.51% | 108.9만 |
|---|
| 2025.10.29 | ₩27,010 | ₩27,016 | ₩24,837 | ₩25,105 | -7.05% | 154.2만 |
|---|
| 2025.10.28 | ₩27,305 | ₩27,687 | ₩26,923 | ₩27,278 | -0.10% | 111.5만 |
|---|
| 2025.10.27 | ₩26,862 | ₩27,451 | ₩26,775 | ₩27,305 | +1.65% | 113.2만 |
|---|
| 2025.10.24 | ₩26,514 | ₩26,902 | ₩26,393 | ₩26,862 | +1.32% | 72.8만 |
|---|
| 2025.10.23 | ₩26,232 | ₩26,339 | ₩25,722 | ₩26,004 | -0.87% | 76.8만 |
|---|
| 2025.10.22 | ₩26,245 | ₩26,648 | ₩25,830 | ₩26,125 | -0.46% | 76.7만 |
|---|
| 2025.10.21 | ₩25,950 | ₩26,668 | ₩25,769 | ₩26,581 | +2.43% | 97.8만 |
|---|
| 2025.10.20 | ₩26,259 | ₩26,822 | ₩26,044 | ₩26,058 | -0.77% | 120만 |
|---|
| 2025.10.17 | ₩26,232 | ₩26,742 | ₩25,575 | ₩25,776 | -1.74% | 84.9만 |
|---|
| 2025.10.16 | ₩26,809 | ₩26,916 | ₩25,709 | ₩26,178 | -2.35% | 104.8만 |
|---|
| 2025.10.15 | ₩26,809 | ₩27,184 | ₩26,299 | ₩26,835 | +0.10% | 66.4만 |
|---|
| 2025.10.14 | ₩25,012 | ₩26,607 | ₩25,012 | ₩26,446 | +5.74% | 101.9만 |
|---|
| 2025.10.13 | ₩25,199 | ₩25,541 | ₩24,676 | ₩25,508 | +1.22% | 83.5만 |
|---|
| 2025.10.10 | ₩26,607 | ₩26,902 | ₩24,884 | ₩24,998 | -6.05% | 103.3만 |
|---|