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 | ₩21,186 | ₩21,561 | ₩19,832 | ₩20,998 | -0.89% | 890만 |
| 2026.09.28–2026.10.02 | ₩19,068 | ₩23,156 | ₩18,673 | ₩21,199 | +11.17% | 2065.4만 |
| 2026.09.21–2026.09.25 | ₩17,608 | ₩19,504 | ₩17,052 | ₩19,390 | +10.12% | 887.1만 |
| 2026.09.14–2026.09.18 | ₩19,805 | ₩19,980 | ₩16,770 | ₩17,367 | -12.31% | 1001.1만 |
| 2026.09.08–2026.09.11 | ₩22,338 | ₩22,754 | ₩19,712 | ₩19,819 | -11.28% | 519만 |
| 2026.08.31–2026.09.04 | ₩22,579 | ₩23,035 | ₩21,615 | ₩22,512 | -0.30% | 437.7만 |
| 2026.08.24–2026.08.28 | ₩22,325 | ₩23,410 | ₩21,655 | ₩22,754 | +1.92% | 339.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,424 |
| ₩21,172 |
| ₩22,258 |
| -4.43% |
| 474.8만 |
| 2026.08.10–2026.08.14 | ₩23,142 | ₩24,295 | ₩22,405 | ₩23,290 | +0.64% | 469.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,651 | ₩23,946 | ₩22,244 | ₩23,450 | -0.85% | 657.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,280 | ₩26,412 | ₩18,908 | ₩23,651 | +11.15% | 901.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,199 | ₩21,588 | ₩19,819 | ₩20,998 | -0.95% | 502.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,980 | ₩22,311 | ₩19,578 | ₩21,293 | +6.57% | 477.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,070 | ₩23,544 | ₩19,832 | ₩19,980 | -9.47% | 484만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,976 | ₩22,888 | ₩20,013 | ₩22,070 | +0.43% | 489.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,641 | ₩22,553 | ₩20,831 | ₩22,191 | +2.54% | 989.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,494 | ₩23,075 | ₩20,851 | ₩21,239 | -1.18% | 564.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,958 | ₩22,057 | ₩19,484 | ₩20,985 | +0.13% | 813.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,807 | ₩23,363 | ₩20,154 | ₩20,744 | -9.05% | 795.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,353 | ₩25,742 | ₩22,847 | ₩22,995 | -9.30% | 529.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,522 | ₩25,219 | ₩23,022 | ₩25,032 | +2.08% | 455.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,817 | ₩25,179 | ₩23,089 | ₩24,563 | -1.03% | 645.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,176 | ₩27,202 | ₩24,576 | ₩24,630 | -9.37% | 786만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,234 | ₩30,807 | ₩26,452 | ₩27,618 | -2.18% | 727.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,502 | ₩30,673 | ₩27,591 | ₩28,234 | -0.94% | 299.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,015 | ₩30,590 | ₩26,881 | ₩28,891 | +6.94% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,665 | ₩27,859 | ₩23,048 | ₩27,377 | +15.69% | 499.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,357 | ₩24,777 | ₩22,834 | ₩23,651 | +1.26% | 309.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,584 | ₩24,174 | ₩22,365 | ₩23,089 | -2.10% | 239.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,923 | ₩23,812 | ₩21,923 | ₩22,727 | +3.67% | 499.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,486 | ₩23,129 | ₩21,092 | ₩21,561 | -4.11% | 420.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,906 | ₩25,916 | ₩22,881 | ₩23,048 | -3.59% | 430만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,747 | ₩26,747 | ₩24,616 | ₩24,804 | -7.26% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,583 | ₩29,387 | ₩26,412 | ₩26,961 | -5.67% | 296.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,174 | ₩34,740 | ₩28,663 | ₩28,784 | -10.54% | 726.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,655 | ₩31,745 | ₩27,564 | ₩31,169 | +5.11% | 624.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,092 | ₩30,660 | ₩28,757 | ₩29,896 | +2.76% | 585.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,274 | ₩30,291 | ₩27,993 | ₩29,346 | +3.79% | 383만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,790 | ₩29,836 | ₩23,812 | ₩29,266 | +18.05% | 615.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,504 | ₩26,104 | ₩23,504 | ₩25,259 | +7.47% | 468.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,450 | ₩23,926 | ₩23,001 | ₩23,517 | +0.29% | 251.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,718 | ₩23,886 | ₩22,914 | ₩23,759 | +0.17% | 208.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,906 | ₩24,589 | ₩23,115 | ₩23,316 | -2.47% | 557.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,099 | ₩25,420 | ₩23,785 | ₩23,866 | -4.91% | 405.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,027 | ₩25,286 | ₩23,598 | ₩24,965 | +3.90% | 283.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,625 | ₩24,676 | ₩23,477 | ₩24,469 | +3.57% | 227만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,710 | ₩24,884 | ₩22,506 | ₩23,866 | -3.42% | 413.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,362 | ₩26,814 | ₩23,256 | ₩25,058 | +2.86% | 591만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,326 | ₩25,869 | ₩22,405 | ₩24,147 | -4.66% | 625.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,841 | ₩27,665 | ₩24,770 | ₩25,032 | -6.74% | 596.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,238 | ₩26,881 | ₩25,702 | ₩26,841 | +2.30% | 444만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,179 | ₩27,162 | ₩24,656 | ₩25,755 | +2.29% | 441.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,586 | ₩26,881 | ₩24,864 | ₩24,978 | -6.05% | 103.3만 |
|---|