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 | ₩21,206 | ₩21,582 | ₩19,852 | ₩21,018 | -0.89% | 890만 |
| 2026.09.28–2026.10.02 | ₩19,087 | ₩23,178 | ₩18,691 | ₩21,220 | +11.17% | 2065.4만 |
| 2026.09.21–2026.09.25 | ₩17,625 | ₩19,523 | ₩17,068 | ₩19,409 | +10.12% | 887.1만 |
| 2026.09.14–2026.09.18 | ₩19,825 | ₩19,999 | ₩16,787 | ₩17,384 | -12.31% | 1001.1만 |
| 2026.09.08–2026.09.11 | ₩22,360 | ₩22,776 | ₩19,731 | ₩19,838 | -11.28% | 519만 |
| 2026.08.31–2026.09.04 | ₩22,601 | ₩23,057 | ₩21,635 | ₩22,534 | -0.30% | 437.7만 |
| 2026.08.24–2026.08.28 | ₩22,346 | ₩23,433 | ₩21,676 | ₩22,776 | +1.92% | 339.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,312 |
| ₩23,446 |
| ₩21,193 |
| ₩22,279 |
| -4.43% |
| 474.8만 |
| 2026.08.10–2026.08.14 | ₩23,165 | ₩24,318 | ₩22,427 | ₩23,312 | +0.64% | 469.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,674 | ₩23,969 | ₩22,266 | ₩23,473 | -0.85% | 657.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,300 | ₩26,437 | ₩18,926 | ₩23,674 | +11.15% | 901.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,220 | ₩21,609 | ₩19,838 | ₩21,018 | -0.95% | 502.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,999 | ₩22,333 | ₩19,597 | ₩21,314 | +6.57% | 477.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,092 | ₩23,567 | ₩19,852 | ₩19,999 | -9.47% | 484만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,998 | ₩22,910 | ₩20,033 | ₩22,092 | +0.43% | 489.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,662 | ₩22,574 | ₩20,851 | ₩22,212 | +2.54% | 989.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,515 | ₩23,098 | ₩20,871 | ₩21,260 | -1.18% | 564.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,978 | ₩22,078 | ₩19,503 | ₩21,005 | +0.13% | 813.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,829 | ₩23,386 | ₩20,173 | ₩20,764 | -9.05% | 795.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,378 | ₩25,767 | ₩22,870 | ₩23,017 | -9.30% | 529.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,546 | ₩25,244 | ₩23,044 | ₩25,056 | +2.08% | 455.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,841 | ₩25,203 | ₩23,111 | ₩24,586 | -1.03% | 645.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,202 | ₩27,229 | ₩24,600 | ₩24,653 | -9.37% | 786만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,262 | ₩30,837 | ₩26,478 | ₩27,645 | -2.18% | 727.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,530 | ₩30,703 | ₩27,618 | ₩28,262 | -0.94% | 299.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,041 | ₩30,620 | ₩26,907 | ₩28,919 | +6.94% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,688 | ₩27,886 | ₩23,071 | ₩27,403 | +15.69% | 499.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,379 | ₩24,801 | ₩22,856 | ₩23,674 | +1.26% | 309.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,607 | ₩24,197 | ₩22,387 | ₩23,111 | -2.10% | 239.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,944 | ₩23,835 | ₩21,944 | ₩22,749 | +3.67% | 499.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,507 | ₩23,151 | ₩21,112 | ₩21,582 | -4.11% | 420.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,929 | ₩25,941 | ₩22,903 | ₩23,071 | -3.59% | 430만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,773 | ₩26,773 | ₩24,640 | ₩24,828 | -7.26% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,610 | ₩29,415 | ₩26,437 | ₩26,987 | -5.67% | 296.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,205 | ₩34,774 | ₩28,691 | ₩28,812 | -10.54% | 726.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,683 | ₩31,776 | ₩27,591 | ₩31,199 | +5.11% | 624.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,120 | ₩30,689 | ₩28,785 | ₩29,925 | +2.76% | 585.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,302 | ₩30,321 | ₩28,020 | ₩29,375 | +3.79% | 383만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,814 | ₩29,864 | ₩23,835 | ₩29,294 | +18.05% | 615.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,527 | ₩26,129 | ₩23,527 | ₩25,284 | +7.47% | 468.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,473 | ₩23,949 | ₩23,024 | ₩23,540 | +0.29% | 251.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,741 | ₩23,909 | ₩22,937 | ₩23,782 | +0.17% | 208.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,929 | ₩24,613 | ₩23,138 | ₩23,339 | -2.47% | 557.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,123 | ₩25,445 | ₩23,808 | ₩23,889 | -4.91% | 405.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,050 | ₩25,311 | ₩23,621 | ₩24,989 | +3.90% | 283.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,647 | ₩24,700 | ₩23,500 | ₩24,493 | +3.57% | 227만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,734 | ₩24,908 | ₩22,527 | ₩23,889 | -3.42% | 413.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,385 | ₩26,840 | ₩23,279 | ₩25,083 | +2.86% | 591만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,351 | ₩25,894 | ₩22,427 | ₩24,171 | -4.66% | 625.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,867 | ₩27,692 | ₩24,794 | ₩25,056 | -6.74% | 596.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,263 | ₩26,907 | ₩25,727 | ₩26,867 | +2.30% | 444만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,203 | ₩27,189 | ₩24,680 | ₩25,780 | +2.29% | 441.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,612 | ₩26,907 | ₩24,888 | ₩25,002 | -6.05% | 103.3만 |
|---|