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 | ₩20,636 | ₩21,199 | ₩20,382 | ₩20,998 | +1.75% | 125.6만 |
| 2026.10.08 | ₩20,100 | ₩20,596 | ₩19,832 | ₩20,368 | +1.33% | 183.8만 |
| 2026.10.07 | ₩20,435 | ₩20,636 | ₩20,107 | ₩20,275 | -0.79% | 166.8만 |
| 2026.10.06 | ₩21,172 | ₩21,561 | ₩20,770 | ₩20,811 | -1.71% | 135.5만 |
| 2026.10.05 | ₩21,186 | ₩21,293 | ₩20,368 | ₩21,172 | -0.06% | 278.4만 |
| 2026.10.02 | ₩21,373 | ₩22,043 | ₩21,119 | ₩21,199 | -0.82% | 118.4만 |
| 2026.10.01 | ₩21,373 | ₩21,608 | ₩20,811 | ₩21,112 | -1.22% | 245.9만 |
| 2026.09.30 | ₩21,816 | ₩22,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,856 |
| +0.18% |
| 301만 |
| 2026.09.29 | ₩19,604 | ₩23,156 | ₩19,202 | ₩21,936 | +11.89% | 1244.1만 |
|---|
| 2026.09.28 | ₩19,068 | ₩19,671 | ₩18,673 | ₩19,618 | +2.88% | 156만 |
|---|
| 2026.09.25 | ₩18,559 | ₩19,504 | ₩18,385 | ₩19,390 | +4.48% | 213.1만 |
|---|
| 2026.09.24 | ₩18,264 | ₩18,546 | ₩17,172 | ₩18,506 | +1.32% | 199.8만 |
|---|
| 2026.09.23 | ₩17,782 | ₩18,104 | ₩17,481 | ₩17,943 | +0.90% | 142.2만 |
|---|
| 2026.09.22 | ₩18,144 | ₩18,459 | ₩17,313 | ₩17,876 | -1.48% | 204.1만 |
|---|
| 2026.09.21 | ₩17,608 | ₩18,104 | ₩17,052 | ₩18,023 | +2.36% | 127.8만 |
|---|
| 2026.09.18 | ₩16,978 | ₩17,635 | ₩16,871 | ₩17,367 | +2.29% | 250.6만 |
|---|
| 2026.09.17 | ₩17,501 | ₩17,568 | ₩16,884 | ₩17,112 | -2.22% | 181만 |
|---|
| 2026.09.16 | ₩18,023 | ₩18,117 | ₩16,770 | ₩17,085 | -5.20% | 195.6만 |
|---|
| 2026.09.15 | ₩19,189 | ₩19,685 | ₩17,675 | ₩17,970 | -6.35% | 164.4만 |
|---|
| 2026.09.14 | ₩19,805 | ₩19,980 | ₩18,747 | ₩19,256 | -2.77% | 209.5만 |
|---|
| 2026.09.11 | ₩20,904 | ₩21,280 | ₩19,712 | ₩19,819 | -5.19% | 158.7만 |
|---|
| 2026.09.10 | ₩21,306 | ₩21,923 | ₩20,114 | ₩20,328 | -4.59% | 229.9만 |
|---|
| 2026.09.09 | ₩21,936 | ₩22,104 | ₩21,360 | ₩21,494 | -2.02% | 71.1만 |
|---|
| 2026.09.08 | ₩22,338 | ₩22,754 | ₩21,695 | ₩22,218 | -0.54% | 59.3만 |
|---|
| 2026.09.04 | ₩22,231 | ₩22,727 | ₩22,164 | ₩22,512 | +1.27% | 82만 |
|---|
| 2026.09.03 | ₩22,432 | ₩22,955 | ₩21,856 | ₩22,687 | +1.14% | 86.7만 |
|---|
| 2026.09.02 | ₩21,896 | ₩22,539 | ₩21,708 | ₩21,963 | +0.31% | 64만 |
|---|
| 2026.09.01 | ₩21,816 | ₩23,035 | ₩21,615 | ₩21,976 | +0.74% | 112.5만 |
|---|
| 2026.08.31 | ₩22,579 | ₩22,834 | ₩22,104 | ₩22,285 | -1.31% | 92.4만 |
|---|
| 2026.08.28 | ₩22,633 | ₩23,410 | ₩22,633 | ₩22,754 | +0.53% | 66.4만 |
|---|
| 2026.08.27 | ₩22,070 | ₩22,901 | ₩21,963 | ₩22,713 | +2.91% | 94.2만 |
|---|
| 2026.08.26 | ₩22,191 | ₩22,372 | ₩21,936 | ₩22,097 | -0.42% | 60.9만 |
|---|
| 2026.08.25 | ₩22,070 | ₩22,311 | ₩21,655 | ₩22,204 | +0.61% | 55.5만 |
|---|
| 2026.08.24 | ₩22,325 | ₩22,606 | ₩21,842 | ₩22,057 | -1.20% | 62.8만 |
|---|
| 2026.08.21 | ₩21,749 | ₩22,352 | ₩21,722 | ₩22,258 | +2.34% | 84.2만 |
|---|
| 2026.08.20 | ₩21,990 | ₩22,271 | ₩21,172 | ₩21,400 | -2.68% | 95.2만 |
|---|
| 2026.08.19 | ₩21,976 | ₩22,660 | ₩21,836 | ₩22,285 | +1.40% | 100.2만 |
|---|
| 2026.08.18 | ₩22,486 | ₩22,697 | ₩21,494 | ₩21,668 | -3.64% | 113.3만 |
|---|
| 2026.08.17 | ₩23,290 | ₩23,424 | ₩22,211 | ₩22,486 | -3.45% | 82.1만 |
|---|
| 2026.08.14 | ₩24,120 | ₩24,295 | ₩23,236 | ₩23,290 | -3.44% | 68.7만 |
|---|
| 2026.08.13 | ₩23,343 | ₩24,254 | ₩23,109 | ₩24,120 | +3.33% | 70.3만 |
|---|
| 2026.08.12 | ₩23,799 | ₩24,088 | ₩23,075 | ₩23,115 | -2.87% | 89.7만 |
|---|
| 2026.08.11 | ₩22,981 | ₩24,053 | ₩22,968 | ₩23,799 | +3.56% | 158.7만 |
|---|
| 2026.08.10 | ₩23,142 | ₩23,444 | ₩22,405 | ₩22,827 | -1.36% | 82.4만 |
|---|
| 2026.08.07 | ₩22,981 | ₩23,772 | ₩22,981 | ₩23,450 | +2.04% | 147.5만 |
|---|
| 2026.08.06 | ₩23,437 | ₩23,671 | ₩22,713 | ₩22,861 | -2.46% | 71.9만 |
|---|
| 2026.08.05 | ₩23,156 | ₩23,517 | ₩22,841 | ₩23,209 | +0.23% | 111.6만 |
|---|
| 2026.08.04 | ₩22,821 | ₩23,852 | ₩22,780 | ₩22,847 | +0.12% | 146.1만 |
|---|
| 2026.08.03 | ₩23,651 | ₩23,946 | ₩22,244 | ₩23,008 | -2.72% | 180.6만 |
|---|
| 2026.07.31 | ₩26,412 | ₩26,412 | ₩21,802 | ₩23,651 | -10.45% | 347.7만 |
|---|
| 2026.07.30 | ₩19,899 | ₩20,234 | ₩18,908 | ₩19,980 | +0.40% | 198.2만 |
|---|
| 2026.07.29 | ₩21,320 | ₩22,298 | ₩19,497 | ₩19,899 | -6.66% | 135.1만 |
|---|
| 2026.07.28 | ₩21,842 | ₩22,398 | ₩21,320 | ₩21,615 | -1.04% | 118.6만 |
|---|
| 2026.07.27 | ₩21,280 | ₩22,231 | ₩20,998 | ₩21,668 | +1.83% | 101.7만 |
|---|
| 2026.07.24 | ₩20,409 | ₩21,038 | ₩20,147 | ₩20,998 | +2.89% | 82.5만 |
|---|
| 2026.07.23 | ₩19,819 | ₩20,228 | ₩19,819 | ₩20,047 | +1.15% | 133.9만 |
|---|
| 2026.07.22 | ₩21,038 | ₩21,353 | ₩20,275 | ₩20,275 | -3.63% | 130.3만 |
|---|
| 2026.07.21 | ₩21,239 | ₩21,588 | ₩20,971 | ₩20,991 | -1.17% | 88.6만 |
|---|
| 2026.07.20 | ₩21,199 | ₩21,333 | ₩20,650 | ₩21,065 | -0.63% | 67.3만 |
|---|
| 2026.07.17 | ₩21,628 | ₩22,311 | ₩21,032 | ₩21,293 | -1.55% | 112.1만 |
|---|
| 2026.07.16 | ₩21,293 | ₩22,137 | ₩21,105 | ₩22,030 | +3.46% | 96.9만 |
|---|
| 2026.07.15 | ₩20,878 | ₩21,440 | ₩20,543 | ₩21,293 | +1.99% | 115.4만 |
|---|
| 2026.07.14 | ₩19,578 | ₩20,670 | ₩19,578 | ₩20,636 | +5.41% | 59.2만 |
|---|
| 2026.07.13 | ₩19,980 | ₩20,261 | ₩19,578 | ₩19,980 | 0.00% | 94만 |
|---|
| 2026.07.10 | ₩20,583 | ₩20,958 | ₩19,832 | ₩19,980 | -2.93% | 82.4만 |
|---|
| 2026.07.09 | ₩20,288 | ₩21,481 | ₩20,087 | ₩20,797 | +2.51% | 116.3만 |
|---|
| 2026.07.08 | ₩21,467 | ₩21,856 | ₩19,886 | ₩20,020 | -6.74% | 101.3만 |
|---|
| 2026.07.07 | ₩23,102 | ₩23,169 | ₩21,802 | ₩21,856 | -5.39% | 78.7만 |
|---|
| 2026.07.06 | ₩22,070 | ₩23,544 | ₩21,836 | ₩23,075 | +4.55% | 105.4만 |
|---|
| 2026.07.02 | ₩21,923 | ₩22,888 | ₩21,869 | ₩22,070 | +0.67% | 98.9만 |
|---|
| 2026.07.01 | ₩21,387 | ₩22,888 | ₩21,146 | ₩21,615 | +1.07% | 111.9만 |
|---|
| 2026.06.30 | ₩20,770 | ₩21,963 | ₩20,623 | ₩21,387 | +2.97% | 131.1만 |
|---|
| 2026.06.29 | ₩21,976 | ₩21,976 | ₩20,013 | ₩20,663 | -5.98% | 147.6만 |
|---|
| 2026.06.26 | ₩21,615 | ₩22,553 | ₩21,400 | ₩22,191 | +2.67% | 525만 |
|---|
| 2026.06.25 | ₩21,708 | ₩22,338 | ₩21,387 | ₩21,601 | -0.49% | 110.9만 |
|---|
| 2026.06.24 | ₩21,802 | ₩21,802 | ₩20,945 | ₩21,655 | -0.68% | 124.2만 |
|---|
| 2026.06.23 | ₩21,521 | ₩21,909 | ₩21,306 | ₩21,588 | +0.31% | 125.9만 |
|---|
| 2026.06.22 | ₩21,641 | ₩21,641 | ₩20,831 | ₩21,460 | -0.84% | 103.2만 |
|---|
| 2026.06.18 | ₩21,574 | ₩21,702 | ₩20,851 | ₩21,239 | -1.55% | 144.9만 |
|---|
| 2026.06.17 | ₩21,976 | ₩23,075 | ₩21,380 | ₩21,414 | -2.56% | 118만 |
|---|
| 2026.06.16 | ₩21,735 | ₩22,352 | ₩21,574 | ₩22,097 | +1.66% | 114.9만 |
|---|
| 2026.06.15 | ₩21,494 | ₩22,325 | ₩21,347 | ₩21,454 | -0.19% | 186.6만 |
|---|
| 2026.06.12 | ₩20,703 | ₩21,440 | ₩20,563 | ₩20,985 | +1.36% | 130.6만 |
|---|
| 2026.06.11 | ₩19,805 | ₩21,226 | ₩19,484 | ₩20,730 | +4.67% | 221.5만 |
|---|
| 2026.06.10 | ₩20,516 | ₩20,636 | ₩19,571 | ₩19,712 | -3.92% | 125만 |
|---|
| 2026.06.09 | ₩21,132 | ₩21,655 | ₩20,496 | ₩20,516 | -2.92% | 220.5만 |
|---|
| 2026.06.08 | ₩20,958 | ₩22,057 | ₩20,864 | ₩20,904 | -0.26% | 116만 |
|---|
| 2026.06.05 | ₩20,931 | ₩21,018 | ₩20,154 | ₩20,744 | -0.90% | 137.6만 |
|---|
| 2026.06.04 | ₩20,489 | ₩20,931 | ₩20,275 | ₩20,797 | +1.50% | 170.2만 |
|---|
| 2026.06.03 | ₩21,333 | ₩21,373 | ₩20,248 | ₩20,288 | -4.90% | 199.8만 |
|---|
| 2026.06.02 | ₩22,378 | ₩22,526 | ₩21,347 | ₩21,655 | -3.23% | 118만 |
|---|
| 2026.06.01 | ₩22,807 | ₩23,363 | ₩21,574 | ₩22,365 | -1.94% | 169.6만 |
|---|
| 2026.05.29 | ₩23,678 | ₩23,819 | ₩22,847 | ₩22,995 | -2.89% | 223.8만 |
|---|
| 2026.05.28 | ₩24,375 | ₩24,817 | ₩23,363 | ₩23,491 | -3.63% | 128.9만 |
|---|
| 2026.05.27 | ₩25,447 | ₩25,742 | ₩24,455 | ₩24,630 | -3.21% | 100.8만 |
|---|
| 2026.05.26 | ₩25,353 | ₩25,668 | ₩25,018 | ₩25,420 | +0.26% | 76.2만 |
|---|
| 2026.05.22 | ₩24,817 | ₩25,219 | ₩24,388 | ₩25,032 | +0.86% | 56.5만 |
|---|
| 2026.05.21 | ₩23,531 | ₩24,670 | ₩23,102 | ₩24,616 | +4.61% | 111.3만 |
|---|
| 2026.05.20 | ₩23,558 | ₩23,926 | ₩23,022 | ₩23,732 | +0.74% | 82.2만 |
|---|
| 2026.05.19 | ₩23,343 | ₩23,812 | ₩23,236 | ₩23,357 | +0.06% | 98.6만 |
|---|
| 2026.05.18 | ₩24,522 | ₩24,804 | ₩24,027 | ₩24,080 | -1.80% | 107.2만 |
|---|
| 2026.05.15 | ₩24,509 | ₩24,857 | ₩23,142 | ₩24,563 | +0.22% | 77.2만 |
|---|
| 2026.05.14 | ₩24,496 | ₩25,179 | ₩24,161 | ₩24,670 | +0.71% | 142.7만 |
|---|
| 2026.05.13 | ₩23,692 | ₩24,134 | ₩23,182 | ₩24,094 | +1.70% | 96.6만 |
|---|
| 2026.05.12 | ₩24,161 | ₩24,402 | ₩23,089 | ₩24,040 | -0.50% | 216.6만 |
|---|
| 2026.05.11 | ₩24,817 | ₩25,166 | ₩23,933 | ₩24,228 | -2.38% | 112.8만 |
|---|
| 2026.05.08 | ₩25,058 | ₩25,742 | ₩24,576 | ₩24,630 | -1.71% | 157.5만 |
|---|
| 2026.05.07 | ₩25,956 | ₩26,548 | ₩25,125 | ₩25,233 | -2.79% | 141.1만 |
|---|
| 2026.05.06 | ₩26,506 | ₩26,881 | ₩25,581 | ₩25,916 | -2.22% | 106.1만 |
|---|
| 2026.05.05 | ₩26,238 | ₩26,894 | ₩25,407 | ₩26,211 | -0.10% | 186만 |
|---|
| 2026.05.04 | ₩27,176 | ₩27,202 | ₩25,186 | ₩25,929 | -4.59% | 195.3만 |
|---|
| 2026.05.01 | ₩27,537 | ₩29,092 | ₩26,452 | ₩27,618 | +0.29% | 328.4만 |
|---|
| 2026.04.30 | ₩28,502 | ₩30,807 | ₩28,408 | ₩30,472 | +6.91% | 150.2만 |
|---|
| 2026.04.29 | ₩29,306 | ₩29,521 | ₩28,382 | ₩28,703 | -2.06% | 76.7만 |
|---|
| 2026.04.28 | ₩29,574 | ₩29,936 | ₩29,152 | ₩29,561 | -0.05% | 104.4만 |
|---|
| 2026.04.27 | ₩28,234 | ₩29,400 | ₩27,939 | ₩29,293 | +3.75% | 67.6만 |
|---|
| 2026.04.24 | ₩28,020 | ₩28,408 | ₩27,591 | ₩28,234 | +0.77% | 65.1만 |
|---|
| 2026.04.23 | ₩28,623 | ₩30,673 | ₩27,618 | ₩28,047 | -2.01% | 59.3만 |
|---|
| 2026.04.22 | ₩28,288 | ₩30,472 | ₩28,288 | ₩28,636 | +1.23% | 50만 |
|---|
| 2026.04.21 | ₩28,784 | ₩29,212 | ₩28,127 | ₩28,556 | -0.79% | 76.3만 |
|---|
| 2026.04.20 | ₩28,502 | ₩29,119 | ₩28,288 | ₩28,810 | +1.08% | 49.1만 |
|---|
| 2026.04.17 | ₩29,467 | ₩30,590 | ₩28,717 | ₩28,891 | -1.96% | 107.8만 |
|---|
| 2026.04.16 | ₩28,864 | ₩29,159 | ₩28,609 | ₩28,918 | +0.19% | 77.4만 |
|---|
| 2026.04.15 | ₩28,355 | ₩29,226 | ₩28,301 | ₩28,985 | +2.22% | 87만 |
|---|
| 2026.04.14 | ₩28,087 | ₩29,038 | ₩27,779 | ₩28,810 | +2.58% | 132.1만 |
|---|
| 2026.04.13 | ₩27,015 | ₩28,408 | ₩26,881 | ₩28,087 | +3.97% | 89.5만 |
|---|
| 2026.04.10 | ₩27,551 | ₩27,859 | ₩26,291 | ₩27,377 | -0.63% | 82.7만 |
|---|
| 2026.04.09 | ₩25,501 | ₩27,377 | ₩25,501 | ₩27,189 | +6.62% | 159.9만 |
|---|
| 2026.04.08 | ₩25,460 | ₩26,197 | ₩25,460 | ₩25,769 | +1.21% | 105.9만 |
|---|
| 2026.04.07 | ₩23,584 | ₩23,986 | ₩23,343 | ₩23,960 | +1.59% | 70만 |
|---|
| 2026.04.06 | ₩23,665 | ₩24,053 | ₩23,048 | ₩23,745 | +0.34% | 81만 |
|---|
| 2026.04.02 | ₩23,491 | ₩24,147 | ₩22,834 | ₩23,651 | +0.68% | 77.3만 |
|---|
| 2026.04.01 | ₩24,348 | ₩24,730 | ₩23,973 | ₩24,120 | -0.94% | 64.2만 |
|---|
| 2026.03.31 | ₩24,040 | ₩24,777 | ₩23,330 | ₩24,335 | +1.23% | 99.3만 |
|---|
| 2026.03.30 | ₩23,357 | ₩23,658 | ₩22,995 | ₩23,437 | +0.34% | 68.4만 |
|---|
| 2026.03.27 | ₩23,263 | ₩23,631 | ₩22,908 | ₩23,089 | -0.75% | 52만 |
|---|
| 2026.03.26 | ₩23,182 | ₩23,799 | ₩22,827 | ₩23,450 | +1.16% | 36.7만 |
|---|
| 2026.03.25 | ₩23,611 | ₩23,879 | ₩22,700 | ₩23,357 | -1.08% | 39.1만 |
|---|
| 2026.03.24 | ₩22,740 | ₩23,866 | ₩22,365 | ₩23,102 | +1.59% | 43.9만 |
|---|
| 2026.03.23 | ₩23,584 | ₩24,174 | ₩22,713 | ₩23,129 | -1.93% | 67.8만 |
|---|
| 2026.03.20 | ₩23,249 | ₩23,383 | ₩22,700 | ₩22,727 | -2.25% | 103.8만 |
|---|
| 2026.03.19 | ₩22,419 | ₩23,263 | ₩22,151 | ₩23,182 | +3.41% | 99만 |
|---|
| 2026.03.18 | ₩22,981 | ₩23,357 | ₩22,620 | ₩22,673 | -1.34% | 125.7만 |
|---|
| 2026.03.17 | ₩22,955 | ₩23,812 | ₩22,794 | ₩23,089 | +0.58% | 87.3만 |
|---|
| 2026.03.16 | ₩21,923 | ₩22,821 | ₩21,923 | ₩22,526 | +2.75% | 83.3만 |
|---|
| 2026.03.13 | ₩21,775 | ₩22,110 | ₩21,434 | ₩21,561 | -0.98% | 85.8만 |
|---|
| 2026.03.12 | ₩21,601 | ₩22,057 | ₩21,119 | ₩21,481 | -0.56% | 111.1만 |
|---|
| 2026.03.11 | ₩22,445 | ₩22,794 | ₩21,708 | ₩22,486 | +0.18% | 48.7만 |
|---|
| 2026.03.10 | ₩22,566 | ₩23,129 | ₩22,204 | ₩22,660 | +0.42% | 59.1만 |
|---|
| 2026.03.09 | ₩22,486 | ₩22,861 | ₩21,092 | ₩22,432 | -0.24% | 115.8만 |
|---|
| 2026.03.06 | ₩23,410 | ₩23,812 | ₩22,881 | ₩23,048 | -1.55% | 89만 |
|---|
| 2026.03.05 | ₩24,697 | ₩25,025 | ₩23,678 | ₩24,429 | -1.09% | 64.3만 |
|---|
| 2026.03.04 | ₩25,179 | ₩25,916 | ₩24,837 | ₩24,978 | -0.80% | 70.2만 |
|---|
| 2026.03.03 | ₩23,906 | ₩25,340 | ₩23,692 | ₩25,072 | +4.88% | 130.2만 |
|---|
| 2026.03.02 | ₩23,906 | ₩25,152 | ₩23,852 | ₩25,005 | +4.60% | 76.4만 |
|---|
| 2026.02.27 | ₩25,527 | ₩25,628 | ₩24,616 | ₩24,804 | -2.83% | 76.6만 |
|---|
| 2026.02.26 | ₩25,822 | ₩26,573 | ₩25,628 | ₩26,184 | +1.40% | 63.4만 |
|---|
| 2026.02.25 | ₩25,983 | ₩26,197 | ₩25,434 | ₩25,943 | -0.15% | 67.1만 |
|---|
| 2026.02.24 | ₩25,809 | ₩26,191 | ₩25,487 | ₩25,836 | +0.10% | 87.5만 |
|---|
| 2026.02.23 | ₩26,747 | ₩26,747 | ₩24,898 | ₩25,929 | -3.06% | 73.1만 |
|---|
| 2026.02.20 | ₩27,042 | ₩27,457 | ₩26,412 | ₩26,961 | -0.30% | 51.4만 |
|---|
| 2026.02.19 | ₩28,408 | ₩28,408 | ₩26,814 | ₩27,310 | -3.87% | 64.4만 |
|---|
| 2026.02.18 | ₩28,261 | ₩29,387 | ₩27,618 | ₩28,140 | -0.43% | 73.7만 |
|---|
| 2026.02.17 | ₩28,583 | ₩28,891 | ₩27,645 | ₩27,859 | -2.53% | 106.9만 |
|---|
| 2026.02.13 | ₩28,998 | ₩29,695 | ₩28,663 | ₩28,784 | -0.74% | 126.8만 |
|---|
| 2026.02.12 | ₩32,107 | ₩32,160 | ₩28,730 | ₩29,279 | -8.81% | 105.3만 |
|---|
| 2026.02.11 | ₩32,120 | ₩32,335 | ₩31,209 | ₩31,772 | -1.08% | 97.6만 |
|---|
| 2026.02.10 | ₩32,174 | ₩33,139 | ₩31,182 | ₩32,053 | -0.37% | 180.8만 |
|---|
| 2026.02.09 | ₩32,174 | ₩34,740 | ₩32,080 | ₩32,616 | +1.37% | 216.5만 |
|---|
| 2026.02.06 | ₩31,745 | ₩31,745 | ₩28,402 | ₩31,169 | -1.82% | 157.6만 |
|---|
| 2026.02.05 | ₩30,003 | ₩30,150 | ₩28,730 | ₩28,851 | -3.84% | 139.5만 |
|---|
| 2026.02.04 | ₩28,623 | ₩29,976 | ₩28,114 | ₩29,909 | +4.49% | 72.9만 |
|---|
| 2026.02.03 | ₩29,628 | ₩30,097 | ₩27,564 | ₩28,408 | -4.12% | 114.4만 |
|---|
| 2026.02.02 | ₩29,655 | ₩30,619 | ₩29,186 | ₩29,628 | -0.09% | 140.3만 |
|---|
| 2026.01.30 | ₩29,882 | ₩30,660 | ₩28,757 | ₩29,896 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩30,191 | ₩30,526 | ₩29,889 | ₩30,164 | -0.09% | 145.6만 |
|---|
| 2026.01.28 | ₩29,856 | ₩30,579 | ₩29,420 | ₩30,191 | +1.12% | 102.8만 |
|---|
| 2026.01.27 | ₩29,748 | ₩29,963 | ₩28,971 | ₩29,896 | +0.50% | 135.1만 |
|---|
| 2026.01.26 | ₩29,092 | ₩29,949 | ₩29,092 | ₩29,681 | +2.03% | 84.3만 |
|---|
| 2026.01.23 | ₩29,360 | ₩30,291 | ₩28,583 | ₩29,346 | -0.05% | 115.3만 |
|---|
| 2026.01.22 | ₩30,083 | ₩30,083 | ₩29,480 | ₩29,521 | -1.87% | 46.4만 |
|---|
| 2026.01.21 | ₩29,427 | ₩30,050 | ₩28,703 | ₩29,521 | +0.32% | 97.5만 |
|---|
| 2026.01.20 | ₩28,274 | ₩29,239 | ₩27,993 | ₩28,944 | +2.37% | 123.8만 |
|---|
| 2026.01.16 | ₩28,891 | ₩29,836 | ₩28,757 | ₩29,266 | +1.30% | 181.9만 |
|---|
| 2026.01.15 | ₩27,028 | ₩28,931 | ₩27,028 | ₩28,891 | +6.89% | 184.5만 |
|---|
| 2026.01.14 | ₩25,648 | ₩26,921 | ₩25,541 | ₩26,921 | +4.96% | 118.7만 |
|---|
| 2026.01.13 | ₩26,506 | ₩27,142 | ₩25,635 | ₩25,648 | -3.24% | 74.7만 |
|---|
| 2026.01.12 | ₩24,790 | ₩26,217 | ₩23,812 | ₩26,171 | +5.57% | 55.7만 |
|---|
| 2026.01.09 | ₩25,862 | ₩26,104 | ₩25,172 | ₩25,259 | -2.33% | 87.8만 |
|---|
| 2026.01.08 | ₩24,670 | ₩25,956 | ₩24,382 | ₩25,849 | +4.78% | 104.2만 |
|---|
| 2026.01.07 | ₩25,179 | ₩25,407 | ₩24,509 | ₩24,991 | -0.75% | 93.8만 |
|---|
| 2026.01.06 | ₩24,455 | ₩25,353 | ₩24,187 | ₩25,206 | +3.07% | 104.7만 |
|---|
| 2026.01.05 | ₩23,504 | ₩25,072 | ₩23,504 | ₩24,683 | +5.02% | 78.5만 |
|---|
| 2026.01.02 | ₩23,316 | ₩23,846 | ₩23,109 | ₩23,517 | +0.86% | 89.5만 |
|---|
| 2025.12.31 | ₩23,169 | ₩23,397 | ₩23,001 | ₩23,182 | +0.06% | 46.6만 |
|---|
| 2025.12.30 | ₩23,558 | ₩23,785 | ₩23,323 | ₩23,370 | -0.80% | 52.4만 |
|---|
| 2025.12.29 | ₩23,450 | ₩23,926 | ₩23,450 | ₩23,785 | +1.43% | 63만 |
|---|
| 2025.12.26 | ₩23,169 | ₩23,886 | ₩23,169 | ₩23,759 | +2.54% | 48.7만 |
|---|
| 2025.12.24 | ₩22,968 | ₩23,584 | ₩22,914 | ₩23,397 | +1.87% | 23.6만 |
|---|
| 2025.12.23 | ₩23,223 | ₩23,437 | ₩23,001 | ₩23,169 | -0.23% | 51.9만 |
|---|
| 2025.12.22 | ₩23,718 | ₩23,839 | ₩23,196 | ₩23,249 | -1.98% | 84만 |
|---|
| 2025.12.19 | ₩23,558 | ₩23,859 | ₩23,115 | ₩23,316 | -1.02% | 151.5만 |
|---|
| 2025.12.18 | ₩24,429 | ₩24,429 | ₩23,517 | ₩23,785 | -2.63% | 91.5만 |
|---|
| 2025.12.17 | ₩23,866 | ₩24,589 | ₩23,826 | ₩23,973 | +0.45% | 92.5만 |
|---|
| 2025.12.16 | ₩23,732 | ₩24,261 | ₩23,517 | ₩24,080 | +1.47% | 103.5만 |
|---|
| 2025.12.15 | ₩23,906 | ₩24,274 | ₩23,330 | ₩23,745 | -0.67% | 118.5만 |
|---|
| 2025.12.12 | ₩24,750 | ₩24,757 | ₩23,785 | ₩23,866 | -3.57% | 86만 |
|---|
| 2025.12.11 | ₩24,750 | ₩25,420 | ₩24,630 | ₩24,710 | -0.16% | 89.2만 |
|---|
| 2025.12.10 | ₩24,201 | ₩25,058 | ₩23,919 | ₩24,670 | +1.94% | 85.4만 |
|---|
| 2025.12.09 | ₩24,040 | ₩24,737 | ₩23,973 | ₩24,335 | +1.23% | 68.5만 |
|---|
| 2025.12.08 | ₩25,099 | ₩25,212 | ₩23,986 | ₩24,147 | -3.79% | 76.4만 |
|---|
| 2025.12.05 | ₩24,831 | ₩25,286 | ₩24,710 | ₩24,965 | +0.54% | 58.2만 |
|---|
| 2025.12.04 | ₩24,764 | ₩25,206 | ₩24,603 | ₩25,045 | +1.14% | 62.6만 |
|---|
| 2025.12.03 | ₩23,799 | ₩24,723 | ₩23,738 | ₩24,670 | +3.66% | 70.1만 |
|---|
| 2025.12.02 | ₩24,094 | ₩24,094 | ₩23,598 | ₩23,611 | -2.00% | 49.1만 |
|---|
| 2025.12.01 | ₩24,027 | ₩24,402 | ₩23,772 | ₩24,000 | -0.11% | 43.2만 |
|---|
| 2025.11.28 | ₩24,402 | ₩24,676 | ₩24,080 | ₩24,469 | +0.27% | 27.2만 |
|---|
| 2025.11.26 | ₩23,919 | ₩24,395 | ₩23,919 | ₩24,228 | +1.29% | 48만 |
|---|
| 2025.11.25 | ₩23,611 | ₩24,254 | ₩23,537 | ₩24,067 | +1.93% | 83.3만 |
|---|
| 2025.11.24 | ₩23,625 | ₩24,161 | ₩23,477 | ₩23,517 | -0.45% | 68.5만 |
|---|
| 2025.11.21 | ₩22,727 | ₩24,214 | ₩22,693 | ₩23,866 | +5.01% | 81.2만 |
|---|
| 2025.11.20 | ₩23,651 | ₩24,281 | ₩22,506 | ₩22,673 | -4.14% | 64.1만 |
|---|
| 2025.11.19 | ₩23,732 | ₩23,919 | ₩23,075 | ₩23,182 | -2.32% | 95.2만 |
|---|
| 2025.11.18 | ₩22,821 | ₩23,772 | ₩22,821 | ₩23,437 | +2.70% | 94만 |
|---|
| 2025.11.17 | ₩24,710 | ₩24,884 | ₩23,135 | ₩23,276 | -5.80% | 79.2만 |
|---|
| 2025.11.14 | ₩24,804 | ₩25,306 | ₩23,256 | ₩25,058 | +1.03% | 84.8만 |
|---|
| 2025.11.13 | ₩25,688 | ₩26,814 | ₩24,335 | ₩25,058 | -2.45% | 85.6만 |
|---|
| 2025.11.12 | ₩25,849 | ₩26,385 | ₩25,795 | ₩25,943 | +0.36% | 93.1만 |
|---|
| 2025.11.11 | ₩25,594 | ₩26,037 | ₩24,938 | ₩25,769 | +0.68% | 140.8만 |
|---|
| 2025.11.10 | ₩24,362 | ₩26,117 | ₩24,187 | ₩25,474 | +4.57% | 186.8만 |
|---|
| 2025.11.07 | ₩23,397 | ₩24,522 | ₩22,405 | ₩24,147 | +3.21% | 239만 |
|---|
| 2025.11.06 | ₩25,273 | ₩25,407 | ₩24,643 | ₩25,259 | -0.05% | 104.3만 |
|---|
| 2025.11.05 | ₩25,514 | ₩25,869 | ₩24,750 | ₩25,273 | -0.95% | 89.2만 |
|---|
| 2025.11.04 | ₩25,005 | ₩25,233 | ₩24,254 | ₩25,058 | +0.21% | 101만 |
|---|
| 2025.11.03 | ₩25,326 | ₩25,507 | ₩24,455 | ₩24,790 | -2.12% | 91.7만 |
|---|
| 2025.10.31 | ₩25,568 | ₩26,023 | ₩24,777 | ₩25,032 | -2.10% | 109만 |
|---|
| 2025.10.30 | ₩24,844 | ₩25,608 | ₩24,770 | ₩25,219 | +1.51% | 108.9만 |
|---|
| 2025.10.29 | ₩26,988 | ₩26,995 | ₩24,817 | ₩25,085 | -7.05% | 154.2만 |
|---|
| 2025.10.28 | ₩27,283 | ₩27,665 | ₩26,901 | ₩27,256 | -0.10% | 111.5만 |
|---|
| 2025.10.27 | ₩26,841 | ₩27,429 | ₩26,753 | ₩27,283 | +1.65% | 113.2만 |
|---|
| 2025.10.24 | ₩26,492 | ₩26,881 | ₩26,372 | ₩26,841 | +1.32% | 72.8만 |
|---|
| 2025.10.23 | ₩26,211 | ₩26,318 | ₩25,702 | ₩25,983 | -0.87% | 76.8만 |
|---|
| 2025.10.22 | ₩26,224 | ₩26,626 | ₩25,809 | ₩26,104 | -0.46% | 76.7만 |
|---|
| 2025.10.21 | ₩25,929 | ₩26,646 | ₩25,748 | ₩26,559 | +2.43% | 97.8만 |
|---|
| 2025.10.20 | ₩26,238 | ₩26,800 | ₩26,023 | ₩26,037 | -0.77% | 120만 |
|---|
| 2025.10.17 | ₩26,211 | ₩26,720 | ₩25,554 | ₩25,755 | -1.74% | 84.9만 |
|---|
| 2025.10.16 | ₩26,787 | ₩26,894 | ₩25,688 | ₩26,157 | -2.35% | 104.8만 |
|---|
| 2025.10.15 | ₩26,787 | ₩27,162 | ₩26,278 | ₩26,814 | +0.10% | 66.4만 |
|---|
| 2025.10.14 | ₩24,991 | ₩26,586 | ₩24,991 | ₩26,425 | +5.74% | 101.9만 |
|---|
| 2025.10.13 | ₩25,179 | ₩25,521 | ₩24,656 | ₩25,487 | +1.22% | 83.5만 |
|---|
| 2025.10.10 | ₩26,586 | ₩26,881 | ₩24,864 | ₩24,978 | -6.05% | 103.3만 |
|---|