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 | ₩20,652 | ₩21,215 | ₩20,397 | ₩21,014 | +1.75% | 125.6만 |
| 2026.10.08 | ₩20,116 | ₩20,612 | ₩19,848 | ₩20,384 | +1.33% | 183.8만 |
| 2026.10.07 | ₩20,451 | ₩20,652 | ₩20,122 | ₩20,290 | -0.79% | 166.8만 |
| 2026.10.06 | ₩21,189 | ₩21,577 | ₩20,786 | ₩20,827 | -1.71% | 135.5만 |
| 2026.10.05 | ₩21,202 | ₩21,309 | ₩20,384 | ₩21,189 | -0.06% | 278.4만 |
| 2026.10.02 | ₩21,390 | ₩22,060 | ₩21,135 | ₩21,215 | -0.82% | 118.4만 |
| 2026.10.01 | ₩21,390 | ₩21,624 | ₩20,827 | ₩21,128 | -1.22% | 245.9만 |
| 2026.09.30 | ₩21,832 | ₩22,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,873 |
| +0.18% |
| 301만 |
| 2026.09.29 | ₩19,620 | ₩23,173 | ₩19,217 | ₩21,953 | +11.89% | 1244.1만 |
|---|
| 2026.09.28 | ₩19,083 | ₩19,687 | ₩18,688 | ₩19,633 | +2.88% | 156만 |
|---|
| 2026.09.25 | ₩18,574 | ₩19,519 | ₩18,399 | ₩19,405 | +4.48% | 213.1만 |
|---|
| 2026.09.24 | ₩18,279 | ₩18,560 | ₩17,186 | ₩18,520 | +1.32% | 199.8만 |
|---|
| 2026.09.23 | ₩17,796 | ₩18,118 | ₩17,494 | ₩17,957 | +0.90% | 142.2만 |
|---|
| 2026.09.22 | ₩18,158 | ₩18,473 | ₩17,326 | ₩17,890 | -1.48% | 204.1만 |
|---|
| 2026.09.21 | ₩17,621 | ₩18,118 | ₩17,065 | ₩18,037 | +2.36% | 127.8만 |
|---|
| 2026.09.18 | ₩16,991 | ₩17,648 | ₩16,884 | ₩17,380 | +2.29% | 250.6만 |
|---|
| 2026.09.17 | ₩17,514 | ₩17,581 | ₩16,897 | ₩17,125 | -2.22% | 181만 |
|---|
| 2026.09.16 | ₩18,037 | ₩18,131 | ₩16,783 | ₩17,098 | -5.20% | 195.6만 |
|---|
| 2026.09.15 | ₩19,204 | ₩19,700 | ₩17,688 | ₩17,983 | -6.35% | 164.4만 |
|---|
| 2026.09.14 | ₩19,821 | ₩19,995 | ₩18,761 | ₩19,271 | -2.77% | 209.5만 |
|---|
| 2026.09.11 | ₩20,920 | ₩21,296 | ₩19,727 | ₩19,834 | -5.19% | 158.7만 |
|---|
| 2026.09.10 | ₩21,323 | ₩21,940 | ₩20,129 | ₩20,344 | -4.59% | 229.9만 |
|---|
| 2026.09.09 | ₩21,953 | ₩22,121 | ₩21,376 | ₩21,510 | -2.02% | 71.1만 |
|---|
| 2026.09.08 | ₩22,355 | ₩22,771 | ₩21,712 | ₩22,235 | -0.54% | 59.3만 |
|---|
| 2026.09.04 | ₩22,248 | ₩22,744 | ₩22,181 | ₩22,530 | +1.27% | 82만 |
|---|
| 2026.09.03 | ₩22,449 | ₩22,972 | ₩21,873 | ₩22,704 | +1.14% | 86.7만 |
|---|
| 2026.09.02 | ₩21,913 | ₩22,556 | ₩21,725 | ₩21,980 | +0.31% | 64만 |
|---|
| 2026.09.01 | ₩21,832 | ₩23,053 | ₩21,631 | ₩21,993 | +0.74% | 112.5만 |
|---|
| 2026.08.31 | ₩22,597 | ₩22,851 | ₩22,121 | ₩22,302 | -1.31% | 92.4만 |
|---|
| 2026.08.28 | ₩22,650 | ₩23,428 | ₩22,650 | ₩22,771 | +0.53% | 66.4만 |
|---|
| 2026.08.27 | ₩22,087 | ₩22,919 | ₩21,980 | ₩22,731 | +2.91% | 94.2만 |
|---|
| 2026.08.26 | ₩22,208 | ₩22,389 | ₩21,953 | ₩22,114 | -0.42% | 60.9만 |
|---|
| 2026.08.25 | ₩22,087 | ₩22,328 | ₩21,671 | ₩22,221 | +0.61% | 55.5만 |
|---|
| 2026.08.24 | ₩22,342 | ₩22,624 | ₩21,859 | ₩22,074 | -1.20% | 62.8만 |
|---|
| 2026.08.21 | ₩21,765 | ₩22,369 | ₩21,738 | ₩22,275 | +2.34% | 84.2만 |
|---|
| 2026.08.20 | ₩22,007 | ₩22,288 | ₩21,189 | ₩21,417 | -2.68% | 95.2만 |
|---|
| 2026.08.19 | ₩21,993 | ₩22,677 | ₩21,852 | ₩22,302 | +1.40% | 100.2만 |
|---|
| 2026.08.18 | ₩22,503 | ₩22,715 | ₩21,510 | ₩21,685 | -3.64% | 113.3만 |
|---|
| 2026.08.17 | ₩23,307 | ₩23,442 | ₩22,228 | ₩22,503 | -3.45% | 82.1만 |
|---|
| 2026.08.14 | ₩24,139 | ₩24,313 | ₩23,254 | ₩23,307 | -3.44% | 68.7만 |
|---|
| 2026.08.13 | ₩23,361 | ₩24,273 | ₩23,126 | ₩24,139 | +3.33% | 70.3만 |
|---|
| 2026.08.12 | ₩23,817 | ₩24,107 | ₩23,093 | ₩23,133 | -2.87% | 89.7만 |
|---|
| 2026.08.11 | ₩22,999 | ₩24,072 | ₩22,986 | ₩23,817 | +3.56% | 158.7만 |
|---|
| 2026.08.10 | ₩23,160 | ₩23,462 | ₩22,422 | ₩22,845 | -1.36% | 82.4만 |
|---|
| 2026.08.07 | ₩22,999 | ₩23,790 | ₩22,999 | ₩23,468 | +2.04% | 147.5만 |
|---|
| 2026.08.06 | ₩23,455 | ₩23,690 | ₩22,731 | ₩22,878 | -2.46% | 71.9만 |
|---|
| 2026.08.05 | ₩23,173 | ₩23,535 | ₩22,858 | ₩23,227 | +0.23% | 111.6만 |
|---|
| 2026.08.04 | ₩22,838 | ₩23,871 | ₩22,798 | ₩22,865 | +0.12% | 146.1만 |
|---|
| 2026.08.03 | ₩23,670 | ₩23,965 | ₩22,261 | ₩23,026 | -2.72% | 180.6만 |
|---|
| 2026.07.31 | ₩26,432 | ₩26,432 | ₩21,819 | ₩23,670 | -10.45% | 347.7만 |
|---|
| 2026.07.30 | ₩19,915 | ₩20,250 | ₩18,922 | ₩19,995 | +0.40% | 198.2만 |
|---|
| 2026.07.29 | ₩21,336 | ₩22,315 | ₩19,512 | ₩19,915 | -6.66% | 135.1만 |
|---|
| 2026.07.28 | ₩21,859 | ₩22,416 | ₩21,336 | ₩21,631 | -1.04% | 118.6만 |
|---|
| 2026.07.27 | ₩21,296 | ₩22,248 | ₩21,014 | ₩21,685 | +1.83% | 101.7만 |
|---|
| 2026.07.24 | ₩20,424 | ₩21,054 | ₩20,163 | ₩21,014 | +2.89% | 82.5만 |
|---|
| 2026.07.23 | ₩19,834 | ₩20,243 | ₩19,834 | ₩20,062 | +1.15% | 133.9만 |
|---|
| 2026.07.22 | ₩21,054 | ₩21,370 | ₩20,290 | ₩20,290 | -3.63% | 130.3만 |
|---|
| 2026.07.21 | ₩21,256 | ₩21,604 | ₩20,987 | ₩21,008 | -1.17% | 88.6만 |
|---|
| 2026.07.20 | ₩21,215 | ₩21,350 | ₩20,666 | ₩21,081 | -0.63% | 67.3만 |
|---|
| 2026.07.17 | ₩21,645 | ₩22,328 | ₩21,048 | ₩21,309 | -1.55% | 112.1만 |
|---|
| 2026.07.16 | ₩21,309 | ₩22,154 | ₩21,122 | ₩22,047 | +3.46% | 96.9만 |
|---|
| 2026.07.15 | ₩20,894 | ₩21,457 | ₩20,558 | ₩21,309 | +1.99% | 115.4만 |
|---|
| 2026.07.14 | ₩19,593 | ₩20,686 | ₩19,593 | ₩20,652 | +5.41% | 59.2만 |
|---|
| 2026.07.13 | ₩19,995 | ₩20,277 | ₩19,593 | ₩19,995 | 0.00% | 94만 |
|---|
| 2026.07.10 | ₩20,599 | ₩20,974 | ₩19,848 | ₩19,995 | -2.93% | 82.4만 |
|---|
| 2026.07.09 | ₩20,303 | ₩21,497 | ₩20,102 | ₩20,813 | +2.51% | 116.3만 |
|---|
| 2026.07.08 | ₩21,484 | ₩21,873 | ₩19,901 | ₩20,035 | -6.74% | 101.3만 |
|---|
| 2026.07.07 | ₩23,120 | ₩23,187 | ₩21,819 | ₩21,873 | -5.39% | 78.7만 |
|---|
| 2026.07.06 | ₩22,087 | ₩23,562 | ₩21,852 | ₩23,093 | +4.55% | 105.4만 |
|---|
| 2026.07.02 | ₩21,940 | ₩22,905 | ₩21,886 | ₩22,087 | +0.67% | 98.9만 |
|---|
| 2026.07.01 | ₩21,403 | ₩22,905 | ₩21,162 | ₩21,631 | +1.07% | 111.9만 |
|---|
| 2026.06.30 | ₩20,786 | ₩21,980 | ₩20,639 | ₩21,403 | +2.97% | 131.1만 |
|---|
| 2026.06.29 | ₩21,993 | ₩21,993 | ₩20,029 | ₩20,679 | -5.98% | 147.6만 |
|---|
| 2026.06.26 | ₩21,631 | ₩22,570 | ₩21,417 | ₩22,208 | +2.67% | 525만 |
|---|
| 2026.06.25 | ₩21,725 | ₩22,355 | ₩21,403 | ₩21,618 | -0.49% | 110.9만 |
|---|
| 2026.06.24 | ₩21,819 | ₩21,819 | ₩20,961 | ₩21,671 | -0.68% | 124.2만 |
|---|
| 2026.06.23 | ₩21,537 | ₩21,926 | ₩21,323 | ₩21,604 | +0.31% | 125.9만 |
|---|
| 2026.06.22 | ₩21,658 | ₩21,658 | ₩20,847 | ₩21,477 | -0.84% | 103.2만 |
|---|
| 2026.06.18 | ₩21,591 | ₩21,718 | ₩20,867 | ₩21,256 | -1.55% | 144.9만 |
|---|
| 2026.06.17 | ₩21,993 | ₩23,093 | ₩21,396 | ₩21,430 | -2.56% | 118만 |
|---|
| 2026.06.16 | ₩21,752 | ₩22,369 | ₩21,591 | ₩22,114 | +1.66% | 114.9만 |
|---|
| 2026.06.15 | ₩21,510 | ₩22,342 | ₩21,363 | ₩21,470 | -0.19% | 186.6만 |
|---|
| 2026.06.12 | ₩20,719 | ₩21,457 | ₩20,578 | ₩21,001 | +1.36% | 130.6만 |
|---|
| 2026.06.11 | ₩19,821 | ₩21,242 | ₩19,499 | ₩20,746 | +4.67% | 221.5만 |
|---|
| 2026.06.10 | ₩20,531 | ₩20,652 | ₩19,586 | ₩19,727 | -3.92% | 125만 |
|---|
| 2026.06.09 | ₩21,148 | ₩21,671 | ₩20,511 | ₩20,531 | -2.92% | 220.5만 |
|---|
| 2026.06.08 | ₩20,974 | ₩22,074 | ₩20,880 | ₩20,920 | -0.26% | 116만 |
|---|
| 2026.06.05 | ₩20,947 | ₩21,034 | ₩20,169 | ₩20,759 | -0.90% | 137.6만 |
|---|
| 2026.06.04 | ₩20,505 | ₩20,947 | ₩20,290 | ₩20,813 | +1.50% | 170.2만 |
|---|
| 2026.06.03 | ₩21,350 | ₩21,390 | ₩20,263 | ₩20,303 | -4.90% | 199.8만 |
|---|
| 2026.06.02 | ₩22,396 | ₩22,543 | ₩21,363 | ₩21,671 | -3.23% | 118만 |
|---|
| 2026.06.01 | ₩22,825 | ₩23,381 | ₩21,591 | ₩22,382 | -1.94% | 169.6만 |
|---|
| 2026.05.29 | ₩23,696 | ₩23,837 | ₩22,865 | ₩23,012 | -2.89% | 223.8만 |
|---|
| 2026.05.28 | ₩24,394 | ₩24,836 | ₩23,381 | ₩23,509 | -3.63% | 128.9만 |
|---|
| 2026.05.27 | ₩25,467 | ₩25,762 | ₩24,474 | ₩24,648 | -3.21% | 100.8만 |
|---|
| 2026.05.26 | ₩25,373 | ₩25,688 | ₩25,037 | ₩25,440 | +0.26% | 76.2만 |
|---|
| 2026.05.22 | ₩24,836 | ₩25,239 | ₩24,407 | ₩25,051 | +0.86% | 56.5만 |
|---|
| 2026.05.21 | ₩23,549 | ₩24,689 | ₩23,120 | ₩24,635 | +4.61% | 111.3만 |
|---|
| 2026.05.20 | ₩23,576 | ₩23,944 | ₩23,039 | ₩23,750 | +0.74% | 82.2만 |
|---|
| 2026.05.19 | ₩23,361 | ₩23,830 | ₩23,254 | ₩23,375 | +0.06% | 98.6만 |
|---|
| 2026.05.18 | ₩24,541 | ₩24,823 | ₩24,045 | ₩24,099 | -1.80% | 107.2만 |
|---|
| 2026.05.15 | ₩24,528 | ₩24,876 | ₩23,160 | ₩24,581 | +0.22% | 77.2만 |
|---|
| 2026.05.14 | ₩24,514 | ₩25,198 | ₩24,179 | ₩24,689 | +0.71% | 142.7만 |
|---|
| 2026.05.13 | ₩23,710 | ₩24,152 | ₩23,200 | ₩24,112 | +1.70% | 96.6만 |
|---|
| 2026.05.12 | ₩24,179 | ₩24,421 | ₩23,106 | ₩24,058 | -0.50% | 216.6만 |
|---|
| 2026.05.11 | ₩24,836 | ₩25,185 | ₩23,951 | ₩24,246 | -2.38% | 112.8만 |
|---|
| 2026.05.08 | ₩25,078 | ₩25,762 | ₩24,595 | ₩24,648 | -1.71% | 157.5만 |
|---|
| 2026.05.07 | ₩25,976 | ₩26,569 | ₩25,145 | ₩25,252 | -2.79% | 141.1만 |
|---|
| 2026.05.06 | ₩26,526 | ₩26,901 | ₩25,601 | ₩25,936 | -2.22% | 106.1만 |
|---|
| 2026.05.05 | ₩26,258 | ₩26,915 | ₩25,426 | ₩26,231 | -0.10% | 186만 |
|---|
| 2026.05.04 | ₩27,196 | ₩27,223 | ₩25,205 | ₩25,949 | -4.59% | 195.3만 |
|---|
| 2026.05.01 | ₩27,559 | ₩29,114 | ₩26,472 | ₩27,639 | +0.29% | 328.4만 |
|---|
| 2026.04.30 | ₩28,524 | ₩30,831 | ₩28,430 | ₩30,495 | +6.91% | 150.2만 |
|---|
| 2026.04.29 | ₩29,329 | ₩29,543 | ₩28,403 | ₩28,725 | -2.06% | 76.7만 |
|---|
| 2026.04.28 | ₩29,597 | ₩29,959 | ₩29,175 | ₩29,584 | -0.05% | 104.4만 |
|---|
| 2026.04.27 | ₩28,256 | ₩29,423 | ₩27,961 | ₩29,315 | +3.75% | 67.6만 |
|---|
| 2026.04.24 | ₩28,041 | ₩28,430 | ₩27,612 | ₩28,256 | +0.77% | 65.1만 |
|---|
| 2026.04.23 | ₩28,645 | ₩30,697 | ₩27,639 | ₩28,068 | -2.01% | 59.3만 |
|---|
| 2026.04.22 | ₩28,310 | ₩30,495 | ₩28,310 | ₩28,658 | +1.23% | 50만 |
|---|
| 2026.04.21 | ₩28,806 | ₩29,235 | ₩28,149 | ₩28,578 | -0.79% | 76.3만 |
|---|
| 2026.04.20 | ₩28,524 | ₩29,141 | ₩28,310 | ₩28,833 | +1.08% | 49.1만 |
|---|
| 2026.04.17 | ₩29,490 | ₩30,613 | ₩28,739 | ₩28,913 | -1.96% | 107.8만 |
|---|
| 2026.04.16 | ₩28,886 | ₩29,181 | ₩28,631 | ₩28,940 | +0.19% | 77.4만 |
|---|
| 2026.04.15 | ₩28,377 | ₩29,248 | ₩28,323 | ₩29,007 | +2.22% | 87만 |
|---|
| 2026.04.14 | ₩28,108 | ₩29,061 | ₩27,800 | ₩28,833 | +2.58% | 132.1만 |
|---|
| 2026.04.13 | ₩27,036 | ₩28,430 | ₩26,901 | ₩28,108 | +3.97% | 89.5만 |
|---|
| 2026.04.10 | ₩27,572 | ₩27,880 | ₩26,311 | ₩27,398 | -0.63% | 82.7만 |
|---|
| 2026.04.09 | ₩25,520 | ₩27,398 | ₩25,520 | ₩27,210 | +6.62% | 159.9만 |
|---|
| 2026.04.08 | ₩25,480 | ₩26,218 | ₩25,480 | ₩25,788 | +1.21% | 105.9만 |
|---|
| 2026.04.07 | ₩23,602 | ₩24,005 | ₩23,361 | ₩23,978 | +1.59% | 70만 |
|---|
| 2026.04.06 | ₩23,683 | ₩24,072 | ₩23,066 | ₩23,763 | +0.34% | 81만 |
|---|
| 2026.04.02 | ₩23,509 | ₩24,166 | ₩22,851 | ₩23,670 | +0.68% | 77.3만 |
|---|
| 2026.04.01 | ₩24,367 | ₩24,749 | ₩23,991 | ₩24,139 | -0.94% | 64.2만 |
|---|
| 2026.03.31 | ₩24,058 | ₩24,796 | ₩23,348 | ₩24,353 | +1.23% | 99.3만 |
|---|
| 2026.03.30 | ₩23,375 | ₩23,676 | ₩23,012 | ₩23,455 | +0.34% | 68.4만 |
|---|
| 2026.03.27 | ₩23,281 | ₩23,649 | ₩22,925 | ₩23,106 | -0.75% | 52만 |
|---|
| 2026.03.26 | ₩23,200 | ₩23,817 | ₩22,845 | ₩23,468 | +1.16% | 36.7만 |
|---|
| 2026.03.25 | ₩23,629 | ₩23,898 | ₩22,717 | ₩23,375 | -1.08% | 39.1만 |
|---|
| 2026.03.24 | ₩22,758 | ₩23,884 | ₩22,382 | ₩23,120 | +1.59% | 43.9만 |
|---|
| 2026.03.23 | ₩23,602 | ₩24,193 | ₩22,731 | ₩23,147 | -1.93% | 67.8만 |
|---|
| 2026.03.20 | ₩23,267 | ₩23,401 | ₩22,717 | ₩22,744 | -2.25% | 103.8만 |
|---|
| 2026.03.19 | ₩22,436 | ₩23,281 | ₩22,168 | ₩23,200 | +3.41% | 99만 |
|---|
| 2026.03.18 | ₩22,999 | ₩23,375 | ₩22,637 | ₩22,691 | -1.34% | 125.7만 |
|---|
| 2026.03.17 | ₩22,972 | ₩23,830 | ₩22,811 | ₩23,106 | +0.58% | 87.3만 |
|---|
| 2026.03.16 | ₩21,940 | ₩22,838 | ₩21,940 | ₩22,543 | +2.75% | 83.3만 |
|---|
| 2026.03.13 | ₩21,792 | ₩22,127 | ₩21,450 | ₩21,577 | -0.98% | 85.8만 |
|---|
| 2026.03.12 | ₩21,618 | ₩22,074 | ₩21,135 | ₩21,497 | -0.56% | 111.1만 |
|---|
| 2026.03.11 | ₩22,463 | ₩22,811 | ₩21,725 | ₩22,503 | +0.18% | 48.7만 |
|---|
| 2026.03.10 | ₩22,583 | ₩23,147 | ₩22,221 | ₩22,677 | +0.42% | 59.1만 |
|---|
| 2026.03.09 | ₩22,503 | ₩22,878 | ₩21,108 | ₩22,449 | -0.24% | 115.8만 |
|---|
| 2026.03.06 | ₩23,428 | ₩23,830 | ₩22,898 | ₩23,066 | -1.55% | 89만 |
|---|
| 2026.03.05 | ₩24,716 | ₩25,044 | ₩23,696 | ₩24,447 | -1.09% | 64.3만 |
|---|
| 2026.03.04 | ₩25,198 | ₩25,936 | ₩24,856 | ₩24,997 | -0.80% | 70.2만 |
|---|
| 2026.03.03 | ₩23,924 | ₩25,359 | ₩23,710 | ₩25,091 | +4.88% | 130.2만 |
|---|
| 2026.03.02 | ₩23,924 | ₩25,172 | ₩23,871 | ₩25,024 | +4.60% | 76.4만 |
|---|
| 2026.02.27 | ₩25,547 | ₩25,648 | ₩24,635 | ₩24,823 | -2.83% | 76.6만 |
|---|
| 2026.02.26 | ₩25,842 | ₩26,593 | ₩25,648 | ₩26,204 | +1.40% | 63.4만 |
|---|
| 2026.02.25 | ₩26,003 | ₩26,218 | ₩25,453 | ₩25,963 | -0.15% | 67.1만 |
|---|
| 2026.02.24 | ₩25,829 | ₩26,211 | ₩25,507 | ₩25,855 | +0.10% | 87.5만 |
|---|
| 2026.02.23 | ₩26,767 | ₩26,767 | ₩24,917 | ₩25,949 | -3.06% | 73.1만 |
|---|
| 2026.02.20 | ₩27,062 | ₩27,478 | ₩26,432 | ₩26,982 | -0.30% | 51.4만 |
|---|
| 2026.02.19 | ₩28,430 | ₩28,430 | ₩26,834 | ₩27,331 | -3.87% | 64.4만 |
|---|
| 2026.02.18 | ₩28,283 | ₩29,409 | ₩27,639 | ₩28,162 | -0.43% | 73.7만 |
|---|
| 2026.02.17 | ₩28,605 | ₩28,913 | ₩27,666 | ₩27,880 | -2.53% | 106.9만 |
|---|
| 2026.02.13 | ₩29,020 | ₩29,718 | ₩28,685 | ₩28,806 | -0.74% | 126.8만 |
|---|
| 2026.02.12 | ₩32,132 | ₩32,185 | ₩28,752 | ₩29,302 | -8.81% | 105.3만 |
|---|
| 2026.02.11 | ₩32,145 | ₩32,360 | ₩31,233 | ₩31,796 | -1.08% | 97.6만 |
|---|
| 2026.02.10 | ₩32,199 | ₩33,164 | ₩31,206 | ₩32,078 | -0.37% | 180.8만 |
|---|
| 2026.02.09 | ₩32,199 | ₩34,767 | ₩32,105 | ₩32,641 | +1.37% | 216.5만 |
|---|
| 2026.02.06 | ₩31,769 | ₩31,769 | ₩28,424 | ₩31,193 | -1.82% | 157.6만 |
|---|
| 2026.02.05 | ₩30,026 | ₩30,174 | ₩28,752 | ₩28,873 | -3.84% | 139.5만 |
|---|
| 2026.02.04 | ₩28,645 | ₩29,999 | ₩28,135 | ₩29,932 | +4.49% | 72.9만 |
|---|
| 2026.02.03 | ₩29,651 | ₩30,120 | ₩27,585 | ₩28,430 | -4.12% | 114.4만 |
|---|
| 2026.02.02 | ₩29,677 | ₩30,643 | ₩29,208 | ₩29,651 | -0.09% | 140.3만 |
|---|
| 2026.01.30 | ₩29,905 | ₩30,683 | ₩28,779 | ₩29,919 | +0.04% | 117.7만 |
|---|
| 2026.01.29 | ₩30,214 | ₩30,549 | ₩29,912 | ₩30,187 | -0.09% | 145.6만 |
|---|
| 2026.01.28 | ₩29,879 | ₩30,603 | ₩29,443 | ₩30,214 | +1.12% | 102.8만 |
|---|
| 2026.01.27 | ₩29,771 | ₩29,986 | ₩28,994 | ₩29,919 | +0.50% | 135.1만 |
|---|
| 2026.01.26 | ₩29,114 | ₩29,972 | ₩29,114 | ₩29,704 | +2.03% | 84.3만 |
|---|
| 2026.01.23 | ₩29,382 | ₩30,314 | ₩28,605 | ₩29,369 | -0.05% | 115.3만 |
|---|
| 2026.01.22 | ₩30,107 | ₩30,107 | ₩29,503 | ₩29,543 | -1.87% | 46.4만 |
|---|
| 2026.01.21 | ₩29,449 | ₩30,073 | ₩28,725 | ₩29,543 | +0.32% | 97.5만 |
|---|
| 2026.01.20 | ₩28,296 | ₩29,262 | ₩28,015 | ₩28,967 | +2.37% | 123.8만 |
|---|
| 2026.01.16 | ₩28,913 | ₩29,858 | ₩28,779 | ₩29,289 | +1.30% | 181.9만 |
|---|
| 2026.01.15 | ₩27,049 | ₩28,953 | ₩27,049 | ₩28,913 | +6.89% | 184.5만 |
|---|
| 2026.01.14 | ₩25,668 | ₩26,942 | ₩25,560 | ₩26,942 | +4.96% | 118.7만 |
|---|
| 2026.01.13 | ₩26,526 | ₩27,163 | ₩25,654 | ₩25,668 | -3.24% | 74.7만 |
|---|
| 2026.01.12 | ₩24,809 | ₩26,238 | ₩23,830 | ₩26,191 | +5.57% | 55.7만 |
|---|
| 2026.01.09 | ₩25,882 | ₩26,124 | ₩25,192 | ₩25,279 | -2.33% | 87.8만 |
|---|
| 2026.01.08 | ₩24,689 | ₩25,976 | ₩24,400 | ₩25,869 | +4.78% | 104.2만 |
|---|
| 2026.01.07 | ₩25,198 | ₩25,426 | ₩24,528 | ₩25,011 | -0.75% | 93.8만 |
|---|
| 2026.01.06 | ₩24,474 | ₩25,373 | ₩24,206 | ₩25,225 | +3.07% | 104.7만 |
|---|
| 2026.01.05 | ₩23,522 | ₩25,091 | ₩23,522 | ₩24,702 | +5.02% | 78.5만 |
|---|
| 2026.01.02 | ₩23,334 | ₩23,864 | ₩23,126 | ₩23,535 | +0.86% | 89.5만 |
|---|
| 2025.12.31 | ₩23,187 | ₩23,415 | ₩23,019 | ₩23,200 | +0.06% | 46.6만 |
|---|
| 2025.12.30 | ₩23,576 | ₩23,804 | ₩23,341 | ₩23,388 | -0.80% | 52.4만 |
|---|
| 2025.12.29 | ₩23,468 | ₩23,944 | ₩23,468 | ₩23,804 | +1.43% | 63만 |
|---|
| 2025.12.26 | ₩23,187 | ₩23,904 | ₩23,187 | ₩23,777 | +2.54% | 48.7만 |
|---|
| 2025.12.24 | ₩22,986 | ₩23,602 | ₩22,932 | ₩23,415 | +1.87% | 23.6만 |
|---|
| 2025.12.23 | ₩23,240 | ₩23,455 | ₩23,019 | ₩23,187 | -0.23% | 51.9만 |
|---|
| 2025.12.22 | ₩23,737 | ₩23,857 | ₩23,214 | ₩23,267 | -1.98% | 84만 |
|---|
| 2025.12.19 | ₩23,576 | ₩23,877 | ₩23,133 | ₩23,334 | -1.02% | 151.5만 |
|---|
| 2025.12.18 | ₩24,447 | ₩24,447 | ₩23,535 | ₩23,804 | -2.63% | 91.5만 |
|---|
| 2025.12.17 | ₩23,884 | ₩24,608 | ₩23,844 | ₩23,991 | +0.45% | 92.5만 |
|---|
| 2025.12.16 | ₩23,750 | ₩24,280 | ₩23,535 | ₩24,099 | +1.47% | 103.5만 |
|---|
| 2025.12.15 | ₩23,924 | ₩24,293 | ₩23,348 | ₩23,763 | -0.67% | 118.5만 |
|---|
| 2025.12.12 | ₩24,769 | ₩24,776 | ₩23,804 | ₩23,884 | -3.57% | 86만 |
|---|
| 2025.12.11 | ₩24,769 | ₩25,440 | ₩24,648 | ₩24,729 | -0.16% | 89.2만 |
|---|
| 2025.12.10 | ₩24,219 | ₩25,078 | ₩23,938 | ₩24,689 | +1.94% | 85.4만 |
|---|
| 2025.12.09 | ₩24,058 | ₩24,756 | ₩23,991 | ₩24,353 | +1.23% | 68.5만 |
|---|
| 2025.12.08 | ₩25,118 | ₩25,232 | ₩24,005 | ₩24,166 | -3.79% | 76.4만 |
|---|
| 2025.12.05 | ₩24,850 | ₩25,306 | ₩24,729 | ₩24,984 | +0.54% | 58.2만 |
|---|
| 2025.12.04 | ₩24,783 | ₩25,225 | ₩24,622 | ₩25,064 | +1.14% | 62.6만 |
|---|
| 2025.12.03 | ₩23,817 | ₩24,742 | ₩23,757 | ₩24,689 | +3.66% | 70.1만 |
|---|
| 2025.12.02 | ₩24,112 | ₩24,112 | ₩23,616 | ₩23,629 | -2.00% | 49.1만 |
|---|
| 2025.12.01 | ₩24,045 | ₩24,421 | ₩23,790 | ₩24,018 | -0.11% | 43.2만 |
|---|
| 2025.11.28 | ₩24,421 | ₩24,695 | ₩24,099 | ₩24,488 | +0.27% | 27.2만 |
|---|
| 2025.11.26 | ₩23,938 | ₩24,414 | ₩23,938 | ₩24,246 | +1.29% | 48만 |
|---|
| 2025.11.25 | ₩23,629 | ₩24,273 | ₩23,556 | ₩24,085 | +1.93% | 83.3만 |
|---|
| 2025.11.24 | ₩23,643 | ₩24,179 | ₩23,495 | ₩23,535 | -0.45% | 68.5만 |
|---|
| 2025.11.21 | ₩22,744 | ₩24,233 | ₩22,711 | ₩23,884 | +5.01% | 81.2만 |
|---|
| 2025.11.20 | ₩23,670 | ₩24,300 | ₩22,523 | ₩22,691 | -4.14% | 64.1만 |
|---|
| 2025.11.19 | ₩23,750 | ₩23,938 | ₩23,093 | ₩23,200 | -2.32% | 95.2만 |
|---|
| 2025.11.18 | ₩22,838 | ₩23,790 | ₩22,838 | ₩23,455 | +2.70% | 94만 |
|---|
| 2025.11.17 | ₩24,729 | ₩24,903 | ₩23,153 | ₩23,294 | -5.80% | 79.2만 |
|---|
| 2025.11.14 | ₩24,823 | ₩25,326 | ₩23,274 | ₩25,078 | +1.03% | 84.8만 |
|---|
| 2025.11.13 | ₩25,708 | ₩26,834 | ₩24,353 | ₩25,078 | -2.45% | 85.6만 |
|---|
| 2025.11.12 | ₩25,869 | ₩26,405 | ₩25,815 | ₩25,963 | +0.36% | 93.1만 |
|---|
| 2025.11.11 | ₩25,614 | ₩26,057 | ₩24,957 | ₩25,788 | +0.68% | 140.8만 |
|---|
| 2025.11.10 | ₩24,380 | ₩26,137 | ₩24,206 | ₩25,493 | +4.57% | 186.8만 |
|---|
| 2025.11.07 | ₩23,415 | ₩24,541 | ₩22,422 | ₩24,166 | +3.21% | 239만 |
|---|
| 2025.11.06 | ₩25,292 | ₩25,426 | ₩24,662 | ₩25,279 | -0.05% | 104.3만 |
|---|
| 2025.11.05 | ₩25,534 | ₩25,889 | ₩24,769 | ₩25,292 | -0.95% | 89.2만 |
|---|
| 2025.11.04 | ₩25,024 | ₩25,252 | ₩24,273 | ₩25,078 | +0.21% | 101만 |
|---|
| 2025.11.03 | ₩25,346 | ₩25,527 | ₩24,474 | ₩24,809 | -2.12% | 91.7만 |
|---|
| 2025.10.31 | ₩25,587 | ₩26,043 | ₩24,796 | ₩25,051 | -2.10% | 109만 |
|---|
| 2025.10.30 | ₩24,863 | ₩25,627 | ₩24,789 | ₩25,239 | +1.51% | 108.9만 |
|---|
| 2025.10.29 | ₩27,009 | ₩27,015 | ₩24,836 | ₩25,104 | -7.05% | 154.2만 |
|---|
| 2025.10.28 | ₩27,304 | ₩27,686 | ₩26,922 | ₩27,277 | -0.10% | 111.5만 |
|---|
| 2025.10.27 | ₩26,861 | ₩27,450 | ₩26,774 | ₩27,304 | +1.65% | 113.2만 |
|---|
| 2025.10.24 | ₩26,513 | ₩26,901 | ₩26,392 | ₩26,861 | +1.32% | 72.8만 |
|---|
| 2025.10.23 | ₩26,231 | ₩26,338 | ₩25,721 | ₩26,003 | -0.87% | 76.8만 |
|---|
| 2025.10.22 | ₩26,244 | ₩26,647 | ₩25,829 | ₩26,124 | -0.46% | 76.7만 |
|---|
| 2025.10.21 | ₩25,949 | ₩26,667 | ₩25,768 | ₩26,580 | +2.43% | 97.8만 |
|---|
| 2025.10.20 | ₩26,258 | ₩26,821 | ₩26,043 | ₩26,057 | -0.77% | 120만 |
|---|
| 2025.10.17 | ₩26,231 | ₩26,741 | ₩25,574 | ₩25,775 | -1.74% | 84.9만 |
|---|
| 2025.10.16 | ₩26,808 | ₩26,915 | ₩25,708 | ₩26,177 | -2.35% | 104.8만 |
|---|
| 2025.10.15 | ₩26,808 | ₩27,183 | ₩26,298 | ₩26,834 | +0.10% | 66.4만 |
|---|
| 2025.10.14 | ₩25,011 | ₩26,606 | ₩25,011 | ₩26,446 | +5.74% | 101.9만 |
|---|
| 2025.10.13 | ₩25,198 | ₩25,540 | ₩24,675 | ₩25,507 | +1.22% | 83.5만 |
|---|
| 2025.10.10 | ₩26,606 | ₩26,901 | ₩24,883 | ₩24,997 | -6.05% | 103.3만 |
|---|