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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,203 | ₩21,578 | ₩19,848 | ₩21,015 | -0.89% | 890만 |
| 2026.09.28–2026.10.02 | ₩19,084 | ₩23,174 | ₩18,688 | ₩21,216 | +11.17% | 2065.4만 |
| 2026.09.21–2026.09.25 | ₩17,622 | ₩19,520 | ₩17,065 | ₩19,406 | +10.12% | 887.1만 |
| 2026.09.14–2026.09.18 | ₩19,821 | ₩19,996 | ₩16,784 | ₩17,381 | -12.31% | 1001.1만 |
| 2026.09.08–2026.09.11 | ₩22,356 | ₩22,772 | ₩19,728 | ₩19,835 | -11.28% | 519만 |
| 2026.08.31–2026.09.04 | ₩22,598 | ₩23,054 | ₩21,632 | ₩22,530 | -0.30% | 437.7만 |
| 2026.08.24–2026.08.28 | ₩22,343 | ₩23,429 | ₩21,672 | ₩22,772 | +1.92% | 339.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,442 |
| ₩21,189 |
| ₩22,276 |
| -4.43% |
| 474.8만 |
| 2026.08.10–2026.08.14 | ₩23,161 | ₩24,314 | ₩22,423 | ₩23,308 | +0.64% | 469.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,670 | ₩23,965 | ₩22,262 | ₩23,469 | -0.85% | 657.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,297 | ₩26,433 | ₩18,923 | ₩23,670 | +11.15% | 901.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,216 | ₩21,605 | ₩19,835 | ₩21,015 | -0.95% | 502.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,996 | ₩22,329 | ₩19,593 | ₩21,310 | +6.57% | 477.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,088 | ₩23,563 | ₩19,848 | ₩19,996 | -9.47% | 484만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,994 | ₩22,906 | ₩20,029 | ₩22,088 | +0.43% | 489.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,659 | ₩22,571 | ₩20,847 | ₩22,209 | +2.54% | 989.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,511 | ₩23,094 | ₩20,868 | ₩21,256 | -1.18% | 564.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,975 | ₩22,075 | ₩19,500 | ₩21,002 | +0.13% | 813.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,826 | ₩23,382 | ₩20,170 | ₩20,760 | -9.05% | 795.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,374 | ₩25,763 | ₩22,866 | ₩23,013 | -9.30% | 529.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,542 | ₩25,240 | ₩23,040 | ₩25,052 | +2.08% | 455.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,837 | ₩25,199 | ₩23,107 | ₩24,582 | -1.03% | 645.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,198 | ₩27,224 | ₩24,596 | ₩24,649 | -9.37% | 786만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,257 | ₩30,832 | ₩26,473 | ₩27,640 | -2.18% | 727.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,525 | ₩30,698 | ₩27,613 | ₩28,257 | -0.94% | 299.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,037 | ₩30,615 | ₩26,902 | ₩28,914 | +6.94% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,684 | ₩27,881 | ₩23,067 | ₩27,399 | +15.69% | 499.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,375 | ₩24,797 | ₩22,852 | ₩23,670 | +1.26% | 309.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,603 | ₩24,193 | ₩22,383 | ₩23,107 | -2.10% | 239.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,940 | ₩23,831 | ₩21,940 | ₩22,745 | +3.67% | 499.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,504 | ₩23,147 | ₩21,109 | ₩21,578 | -4.11% | 420.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,925 | ₩25,937 | ₩22,899 | ₩23,067 | -3.59% | 430만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,768 | ₩26,768 | ₩24,636 | ₩24,824 | -7.26% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,606 | ₩29,410 | ₩26,433 | ₩26,983 | -5.67% | 296.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,200 | ₩34,768 | ₩28,686 | ₩28,807 | -10.54% | 726.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,679 | ₩31,771 | ₩27,586 | ₩31,194 | +5.11% | 624.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,115 | ₩30,684 | ₩28,780 | ₩29,920 | +2.76% | 585.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,297 | ₩30,316 | ₩28,016 | ₩29,370 | +3.79% | 383만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,810 | ₩29,860 | ₩23,831 | ₩29,290 | +18.05% | 615.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,523 | ₩26,125 | ₩23,523 | ₩25,280 | +7.47% | 468.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,469 | ₩23,945 | ₩23,020 | ₩23,536 | +0.29% | 251.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,737 | ₩23,905 | ₩22,933 | ₩23,778 | +0.17% | 208.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,925 | ₩24,609 | ₩23,134 | ₩23,335 | -2.47% | 557.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,119 | ₩25,441 | ₩23,805 | ₩23,885 | -4.91% | 405.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,046 | ₩25,307 | ₩23,617 | ₩24,985 | +3.90% | 283.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,644 | ₩24,696 | ₩23,496 | ₩24,488 | +3.57% | 227만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,730 | ₩24,904 | ₩22,524 | ₩23,885 | -3.42% | 413.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,381 | ₩26,835 | ₩23,275 | ₩25,079 | +2.86% | 591만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,347 | ₩25,890 | ₩22,423 | ₩24,167 | -4.66% | 625.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,862 | ₩27,687 | ₩24,790 | ₩25,052 | -6.74% | 596.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,259 | ₩26,902 | ₩25,722 | ₩26,862 | +2.30% | 444만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,199 | ₩27,184 | ₩24,676 | ₩25,776 | +2.29% | 441.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,607 | ₩26,902 | ₩24,884 | ₩24,998 | -6.05% | 103.3만 |
|---|