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 | ₩21,201 | ₩21,576 | ₩19,847 | ₩21,013 | -0.89% | 890만 |
| 2026.09.28–2026.10.02 | ₩19,082 | ₩23,172 | ₩18,687 | ₩21,214 | +11.17% | 2065.4만 |
| 2026.09.21–2026.09.25 | ₩17,620 | ₩19,518 | ₩17,064 | ₩19,404 | +10.12% | 887.1만 |
| 2026.09.14–2026.09.18 | ₩19,820 | ₩19,994 | ₩16,782 | ₩17,379 | -12.31% | 1001.1만 |
| 2026.09.08–2026.09.11 | ₩22,354 | ₩22,770 | ₩19,726 | ₩19,833 | -11.28% | 519만 |
| 2026.08.31–2026.09.04 | ₩22,596 | ₩23,051 | ₩21,630 | ₩22,528 | -0.30% | 437.7만 |
| 2026.08.24–2026.08.28 | ₩22,341 | ₩23,427 | ₩21,670 | ₩22,770 | +1.92% | 339.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,440 |
| ₩21,187 |
| ₩22,274 |
| -4.43% |
| 474.8만 |
| 2026.08.10–2026.08.14 | ₩23,159 | ₩24,312 | ₩22,421 | ₩23,306 | +0.64% | 469.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,668 | ₩23,963 | ₩22,260 | ₩23,467 | -0.85% | 657.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,295 | ₩26,431 | ₩18,921 | ₩23,668 | +11.15% | 901.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,214 | ₩21,603 | ₩19,833 | ₩21,013 | -0.95% | 502.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,994 | ₩22,327 | ₩19,592 | ₩21,308 | +6.57% | 477.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,086 | ₩23,561 | ₩19,847 | ₩19,994 | -9.47% | 484만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,992 | ₩22,904 | ₩20,028 | ₩22,086 | +0.43% | 489.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,657 | ₩22,569 | ₩20,846 | ₩22,207 | +2.54% | 989.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,509 | ₩23,092 | ₩20,866 | ₩21,255 | -1.18% | 564.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,973 | ₩22,073 | ₩19,498 | ₩21,000 | +0.13% | 813.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,823 | ₩23,380 | ₩20,168 | ₩20,758 | -9.05% | 795.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,371 | ₩25,760 | ₩22,864 | ₩23,011 | -9.30% | 529.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,540 | ₩25,237 | ₩23,038 | ₩25,050 | +2.08% | 455.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,835 | ₩25,197 | ₩23,105 | ₩24,580 | -1.03% | 645.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,195 | ₩27,222 | ₩24,594 | ₩24,647 | -9.37% | 786만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,254 | ₩30,829 | ₩26,471 | ₩27,638 | -2.18% | 727.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,523 | ₩30,695 | ₩27,611 | ₩28,254 | -0.94% | 299.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,034 | ₩30,612 | ₩26,900 | ₩28,912 | +6.94% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,682 | ₩27,879 | ₩23,065 | ₩27,396 | +15.69% | 499.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,373 | ₩24,795 | ₩22,850 | ₩23,668 | +1.26% | 309.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,601 | ₩24,191 | ₩22,381 | ₩23,105 | -2.10% | 239.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,938 | ₩23,829 | ₩21,938 | ₩22,743 | +3.67% | 499.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,502 | ₩23,145 | ₩21,107 | ₩21,576 | -4.11% | 420.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,923 | ₩25,935 | ₩22,897 | ₩23,065 | -3.59% | 430만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,766 | ₩26,766 | ₩24,634 | ₩24,822 | -7.26% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,603 | ₩29,408 | ₩26,431 | ₩26,981 | -5.67% | 296.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,197 | ₩34,765 | ₩28,684 | ₩28,804 | -10.54% | 726.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,676 | ₩31,768 | ₩27,584 | ₩31,191 | +5.11% | 624.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,113 | ₩30,682 | ₩28,777 | ₩29,917 | +2.76% | 585.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,295 | ₩30,313 | ₩28,013 | ₩29,367 | +3.79% | 383만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,808 | ₩29,857 | ₩23,829 | ₩29,287 | +18.05% | 615.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,521 | ₩26,122 | ₩23,521 | ₩25,277 | +7.47% | 468.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,467 | ₩23,943 | ₩23,018 | ₩23,534 | +0.29% | 251.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,735 | ₩23,903 | ₩22,931 | ₩23,776 | +0.17% | 208.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,923 | ₩24,607 | ₩23,132 | ₩23,333 | -2.47% | 557.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,117 | ₩25,438 | ₩23,802 | ₩23,883 | -4.91% | 405.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,044 | ₩25,304 | ₩23,615 | ₩24,982 | +3.90% | 283.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,641 | ₩24,694 | ₩23,494 | ₩24,486 | +3.57% | 227만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,728 | ₩24,902 | ₩22,522 | ₩23,883 | -3.42% | 413.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,379 | ₩26,833 | ₩23,273 | ₩25,076 | +2.86% | 591만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,345 | ₩25,888 | ₩22,421 | ₩24,164 | -4.66% | 625.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,860 | ₩27,685 | ₩24,788 | ₩25,050 | -6.74% | 596.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,256 | ₩26,900 | ₩25,720 | ₩26,860 | +2.30% | 444만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,197 | ₩27,182 | ₩24,674 | ₩25,774 | +2.29% | 441.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,605 | ₩26,900 | ₩24,882 | ₩24,996 | -6.05% | 103.3만 |
|---|