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 | ₩21,205 | ₩21,580 | ₩19,850 | ₩21,017 | -0.89% | 890만 |
| 2026.09.28–2026.10.02 | ₩19,085 | ₩23,176 | ₩18,690 | ₩21,218 | +11.17% | 2065.4만 |
| 2026.09.21–2026.09.25 | ₩17,623 | ₩19,521 | ₩17,067 | ₩19,407 | +10.12% | 887.1만 |
| 2026.09.14–2026.09.18 | ₩19,823 | ₩19,997 | ₩16,785 | ₩17,382 | -12.31% | 1001.1만 |
| 2026.09.08–2026.09.11 | ₩22,358 | ₩22,774 | ₩19,729 | ₩19,836 | -11.28% | 519만 |
| 2026.08.31–2026.09.04 | ₩22,599 | ₩23,055 | ₩21,634 | ₩22,532 | -0.30% | 437.7만 |
| 2026.08.24–2026.08.28 | ₩22,345 | ₩23,431 | ₩21,674 | ₩22,774 | +1.92% | 339.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,444 |
| ₩21,191 |
| ₩22,277 |
| -4.43% |
| 474.8만 |
| 2026.08.10–2026.08.14 | ₩23,163 | ₩24,316 | ₩22,425 | ₩23,310 | +0.64% | 469.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,672 | ₩23,967 | ₩22,264 | ₩23,471 | -0.85% | 657.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,298 | ₩26,435 | ₩18,924 | ₩23,672 | +11.15% | 901.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,218 | ₩21,607 | ₩19,836 | ₩21,017 | -0.95% | 502.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,997 | ₩22,331 | ₩19,595 | ₩21,312 | +6.57% | 477.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,090 | ₩23,565 | ₩19,850 | ₩19,997 | -9.47% | 484만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,996 | ₩22,908 | ₩20,031 | ₩22,090 | +0.43% | 489.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,661 | ₩22,573 | ₩20,849 | ₩22,210 | +2.54% | 989.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,513 | ₩23,096 | ₩20,869 | ₩21,258 | -1.18% | 564.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,977 | ₩22,076 | ₩19,501 | ₩21,003 | +0.13% | 813.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,827 | ₩23,384 | ₩20,172 | ₩20,762 | -9.05% | 795.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,376 | ₩25,765 | ₩22,868 | ₩23,015 | -9.30% | 529.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,544 | ₩25,242 | ₩23,042 | ₩25,054 | +2.08% | 455.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,839 | ₩25,201 | ₩23,109 | ₩24,584 | -1.03% | 645.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,200 | ₩27,227 | ₩24,598 | ₩24,651 | -9.37% | 786만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,259 | ₩30,834 | ₩26,475 | ₩27,642 | -2.18% | 727.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,528 | ₩30,700 | ₩27,616 | ₩28,259 | -0.94% | 299.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,039 | ₩30,617 | ₩26,905 | ₩28,916 | +6.94% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,686 | ₩27,884 | ₩23,069 | ₩27,401 | +15.69% | 499.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,377 | ₩24,799 | ₩22,854 | ₩23,672 | +1.26% | 309.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,605 | ₩24,195 | ₩22,385 | ₩23,109 | -2.10% | 239.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,942 | ₩23,833 | ₩21,942 | ₩22,747 | +3.67% | 499.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,506 | ₩23,149 | ₩21,111 | ₩21,580 | -4.11% | 420.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,927 | ₩25,939 | ₩22,901 | ₩23,069 | -3.59% | 430만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,771 | ₩26,771 | ₩24,638 | ₩24,826 | -7.26% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,608 | ₩29,413 | ₩26,435 | ₩26,985 | -5.67% | 296.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,202 | ₩34,771 | ₩28,688 | ₩28,809 | -10.54% | 726.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,681 | ₩31,773 | ₩27,589 | ₩31,197 | +5.11% | 624.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,118 | ₩30,687 | ₩28,782 | ₩29,922 | +2.76% | 585.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,300 | ₩30,318 | ₩28,018 | ₩29,372 | +3.79% | 383만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,812 | ₩29,862 | ₩23,833 | ₩29,292 | +18.05% | 615.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,525 | ₩26,127 | ₩23,525 | ₩25,282 | +7.47% | 468.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,471 | ₩23,947 | ₩23,022 | ₩23,538 | +0.29% | 251.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,739 | ₩23,907 | ₩22,935 | ₩23,780 | +0.17% | 208.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,927 | ₩24,611 | ₩23,136 | ₩23,337 | -2.47% | 557.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,121 | ₩25,443 | ₩23,806 | ₩23,887 | -4.91% | 405.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,048 | ₩25,309 | ₩23,619 | ₩24,987 | +3.90% | 283.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,646 | ₩24,698 | ₩23,498 | ₩24,490 | +3.57% | 227만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,732 | ₩24,906 | ₩22,526 | ₩23,887 | -3.42% | 413.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,383 | ₩26,838 | ₩23,277 | ₩25,081 | +2.86% | 591만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,349 | ₩25,892 | ₩22,425 | ₩24,169 | -4.66% | 625.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,864 | ₩27,689 | ₩24,792 | ₩25,054 | -6.74% | 596.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,261 | ₩26,905 | ₩25,724 | ₩26,864 | +2.30% | 444만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,201 | ₩27,186 | ₩24,678 | ₩25,778 | +2.29% | 441.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,610 | ₩26,905 | ₩24,886 | ₩25,000 | -6.05% | 103.3만 |
|---|