Perella Weinberg Partners (PWP)

PWP
🏛️ 미국 →
21.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.61 9.85 9.61 9.80 0.2M
2022-12-29 9.77 9.98 9.72 9.74 0.3M
2022-12-28 9.59 9.80 9.59 9.71 0.3M
2022-12-27 9.43 9.58 9.23 9.56 0.3M
2022-12-23 9.43 9.51 9.28 9.41 0.2M
2022-12-22 9.62 9.62 9.30 9.44 0.2M
2022-12-21 9.54 9.72 9.54 9.71 0.2M
2022-12-20 9.34 9.53 9.24 9.43 0.4M
2022-12-19 9.45 9.71 9.19 9.33 0.4M
2022-12-16 9.10 9.47 8.98 9.45 0.7M
2022-12-15 9.35 9.43 9.13 9.27 0.3M
2022-12-14 9.66 9.67 9.39 9.49 0.3M
2022-12-13 10.01 10.20 9.59 9.67 0.3M
2022-12-12 9.49 9.75 9.36 9.68 0.2M
2022-12-09 9.62 9.65 9.46 9.46 0.1M
2022-12-08 9.57 9.81 9.53 9.65 0.2M
2022-12-07 9.39 9.59 9.29 9.52 0.2M
2022-12-06 9.57 9.72 9.29 9.43 0.4M
2022-12-05 9.87 9.94 9.01 9.58 0.2M
2022-12-02 9.82 10.11 9.46 9.94 0.3M
2022-12-01 9.67 10.04 9.51 9.97 0.3M
2022-11-30 9.51 9.60 9.32 9.57 0.7M
2022-11-29 9.60 9.72 9.49 9.52 0.2M
2022-11-28 9.70 9.81 9.57 9.63 0.3M
2022-11-25 9.82 10.07 9.78 9.83 0.1M
2022-11-23 9.61 9.83 9.22 9.82 0.1M
2022-11-22 9.56 9.77 9.34 9.73 0.4M
2022-11-21 9.20 9.56 9.16 9.52 0.5M
2022-11-18 9.41 9.49 9.06 9.26 0.3M
2022-11-17 9.12 9.20 8.84 9.16 0.2M
2022-11-16 9.45 9.48 9.21 9.28 0.3M
2022-11-15 9.36 9.66 9.11 9.53 0.2M
2022-11-14 9.44 9.50 9.24 9.36 0.3M
2022-11-11 8.97 9.54 8.88 9.42 0.4M
2022-11-10 8.49 8.98 8.44 8.97 0.3M
2022-11-09 8.39 8.52 8.19 8.20 0.3M
2022-11-08 8.35 8.49 8.20 8.40 0.3M
2022-11-07 8.45 8.56 8.29 8.38 0.3M
2022-11-04 8.45 8.60 8.26 8.38 0.5M
2022-11-03 7.99 8.65 7.99 8.25 0.5M
2022-11-02 8.08 8.32 7.91 7.91 0.4M
2022-11-01 7.97 8.23 7.80 8.12 0.6M
2022-10-31 7.85 7.97 7.71 7.88 0.2M
2022-10-28 7.69 7.90 7.59 7.83 0.3M
2022-10-27 7.55 7.76 7.34 7.62 0.2M
2022-10-26 7.01 7.55 7.01 7.47 0.2M
2022-10-25 7.03 7.11 6.95 6.99 0.2M
2022-10-24 7.17 7.22 6.97 7.07 0.1M
2022-10-21 6.93 7.14 6.84 7.10 0.2M
2022-10-20 6.86 7.06 6.83 6.90 0.2M
2022-10-19 7.03 7.03 6.78 6.83 0.1M
2022-10-18 7.16 7.26 6.89 6.98 0.3M
2022-10-17 7.08 7.28 6.96 6.99 0.3M
2022-10-14 7.22 7.22 6.82 6.92 0.4M
2022-10-13 6.68 7.43 6.54 7.15 0.5M
2022-10-12 6.56 6.93 6.42 6.86 0.3M
2022-10-11 6.62 6.72 6.40 6.56 0.3M
2022-10-10 6.72 6.79 6.52 6.68 0.2M
2022-10-07 6.62 6.73 6.44 6.60 0.3M
2022-10-06 6.83 6.95 6.73 6.75 0.2M
2022-10-05 6.85 6.87 6.68 6.82 0.2M
2022-10-04 6.57 6.93 6.56 6.91 0.5M
2022-10-03 6.33 6.59 6.14 6.41 0.4M
2022-09-30 6.41 6.54 6.24 6.33 0.3M
2022-09-29 6.69 6.84 6.35 6.40 0.4M
2022-09-28 6.65 6.92 6.54 6.78 0.8M
2022-09-27 6.84 7.05 6.68 6.70 0.6M
2022-09-26 7.14 7.43 6.52 6.81 0.9M
2022-09-23 7.35 7.43 7.19 7.35 0.4M
2022-09-22 7.57 7.60 7.42 7.49 0.2M
2022-09-21 7.76 8.03 7.57 7.60 0.3M
2022-09-20 7.67 8.04 7.60 7.74 0.4M
2022-09-19 7.51 7.84 7.35 7.77 0.4M
2022-09-16 7.66 7.70 7.42 7.52 0.7M
2022-09-15 7.87 7.98 7.67 7.73 0.4M
2022-09-14 7.51 7.86 7.51 7.79 0.5M
2022-09-13 7.55 7.76 7.46 7.58 0.2M
2022-09-12 7.70 7.81 7.62 7.76 0.2M
2022-09-09 7.42 7.61 7.24 7.60 0.3M
2022-09-08 7.13 7.32 6.97 7.31 0.3M
2022-09-07 7.00 7.21 6.97 7.19 0.2M
2022-09-06 7.00 7.12 6.91 7.02 0.3M
2022-09-02 7.20 7.38 6.93 7.00 0.4M
2022-09-01 7.09 7.19 6.98 7.08 0.3M
2022-08-31 7.24 7.29 7.12 7.19 0.3M
2022-08-30 7.22 7.40 7.16 7.23 0.5M
2022-08-29 7.29 7.35 7.16 7.24 0.2M
2022-08-26 7.72 7.79 7.30 7.38 0.2M
2022-08-25 7.74 7.82 7.63 7.71 0.2M
2022-08-24 7.73 7.78 7.65 7.73 0.3M
2022-08-23 7.54 7.70 7.47 7.68 0.3M
2022-08-22 7.78 7.78 7.53 7.55 0.3M
2022-08-19 7.77 8.05 7.59 7.88 0.4M
2022-08-18 7.69 7.90 7.65 7.85 0.4M
2022-08-17 8.00 8.08 7.62 7.74 0.2M
2022-08-16 8.15 8.22 8.06 8.10 0.4M
2022-08-15 8.03 8.20 8.01 8.13 0.5M
2022-08-12 8.05 8.09 7.91 8.04 0.2M
2022-08-11 8.16 8.24 7.94 7.96 0.2M
2022-08-10 8.27 8.27 8.04 8.10 0.5M
2022-08-09 8.18 8.36 7.96 8.00 0.3M
2022-08-08 8.21 8.38 8.03 8.14 0.4M
2022-08-05 7.66 8.20 7.57 8.14 0.7M
2022-08-04 7.60 7.93 7.31 7.66 0.6M
2022-08-03 7.02 7.33 7.00 7.29 0.3M
2022-08-02 6.92 7.15 6.92 6.97 0.2M
2022-08-01 7.00 7.07 6.73 7.03 0.2M
2022-07-29 7.00 7.10 6.84 7.05 0.3M
2022-07-28 6.81 7.00 6.66 6.97 0.2M
2022-07-27 6.72 6.85 6.54 6.78 0.3M
2022-07-26 6.61 6.77 6.52 6.72 0.2M
2022-07-25 6.54 6.70 6.40 6.65 0.2M
2022-07-22 6.70 6.89 6.39 6.57 0.4M
2022-07-21 6.50 6.64 6.43 6.61 0.2M
2022-07-20 6.39 6.54 6.32 6.52 0.3M
2022-07-19 6.15 6.43 6.15 6.34 0.2M
2022-07-18 6.09 6.22 6.00 6.07 0.1M
2022-07-15 5.83 6.19 5.81 6.04 0.4M
2022-07-14 5.77 5.80 5.59 5.72 0.3M
2022-07-13 5.71 5.94 5.71 5.87 0.3M
2022-07-12 5.54 5.88 5.54 5.86 0.5M
2022-07-11 5.76 5.89 5.47 5.59 0.5M
2022-07-08 5.91 5.98 5.77 5.83 0.4M
2022-07-07 5.95 6.14 5.93 5.95 0.5M
2022-07-06 6.10 6.10 5.83 5.89 0.5M
2022-07-05 5.75 6.11 5.65 6.09 0.5M
2022-07-01 5.89 5.94 5.75 5.84 0.5M
2022-06-30 5.83 5.90 5.70 5.83 1.0M
2022-06-29 6.06 6.15 5.90 5.92 0.9M
2022-06-28 6.25 6.35 6.01 6.09 1.0M
2022-06-27 6.67 6.74 5.97 6.23 1.0M
2022-06-24 6.62 7.06 6.58 6.61 5.5M
2022-06-23 6.39 6.55 6.31 6.49 2.1M
2022-06-22 6.54 6.64 6.39 6.42 0.5M
2022-06-21 6.47 6.73 6.47 6.50 0.5M
2022-06-17 6.38 6.59 6.31 6.41 0.5M
2022-06-16 6.22 6.40 6.15 6.32 0.4M
2022-06-15 6.41 6.62 6.36 6.45 0.5M
2022-06-14 6.20 6.47 6.06 6.34 0.4M
2022-06-13 6.28 6.42 6.07 6.13 0.5M
2022-06-10 6.72 6.74 6.45 6.50 0.7M
2022-06-09 6.95 6.98 6.73 6.85 0.5M
2022-06-08 7.08 7.26 6.95 6.96 0.3M
2022-06-07 7.27 7.28 7.01 7.11 0.5M
2022-06-06 7.34 7.51 7.17 7.32 0.6M
2022-06-03 7.50 7.53 7.06 7.26 0.4M
2022-06-02 7.22 7.60 7.22 7.54 0.7M
2022-06-01 7.48 7.53 6.97 7.18 0.6M
2022-05-31 7.27 7.55 7.23 7.50 1.3M
2022-05-27 7.21 7.36 7.03 7.32 0.7M
2022-05-26 6.97 7.28 6.85 7.14 0.8M
2022-05-25 6.93 7.12 6.89 6.93 0.6M
2022-05-24 6.70 7.05 6.57 6.96 0.7M
2022-05-23 6.75 6.92 6.60 6.74 0.8M
2022-05-20 6.83 6.95 6.57 6.73 0.7M
2022-05-19 6.59 6.95 6.54 6.77 0.6M
2022-05-18 7.02 7.13 6.60 6.68 0.6M
2022-05-17 6.89 7.18 6.86 7.15 1.0M
2022-05-16 6.51 6.80 6.41 6.74 0.8M
2022-05-13 6.46 6.87 6.45 6.52 0.8M
2022-05-12 6.12 6.57 6.03 6.42 0.8M
2022-05-11 6.31 6.53 6.16 6.19 1.3M
2022-05-10 6.08 6.56 6.08 6.35 2.2M
2022-05-09 6.15 6.35 5.99 6.13 2.0M
2022-05-06 6.18 6.50 5.70 6.33 2.0M
2022-05-05 7.92 7.92 6.24 6.30 2.3M
2022-05-04 7.96 8.00 7.66 7.69 1.0M
2022-05-03 7.92 7.98 7.70 7.90 0.7M
2022-05-02 7.75 8.00 7.64 7.86 0.5M
2022-04-29 7.86 8.23 7.68 7.71 0.6M
2022-04-28 7.83 7.96 7.65 7.86 0.7M
2022-04-27 7.81 7.99 7.76 7.76 0.5M
2022-04-26 8.08 8.21 7.78 7.83 0.7M
2022-04-25 8.21 8.24 8.04 8.17 0.7M
2022-04-22 8.46 8.72 8.24 8.26 0.5M
2022-04-21 8.55 8.61 8.42 8.54 1.0M
2022-04-20 8.49 8.56 8.34 8.43 1.0M
2022-04-19 8.22 8.57 8.22 8.39 1.3M
2022-04-18 8.16 8.38 8.08 8.24 0.6M
2022-04-14 8.22 8.57 8.17 8.20 0.5M
2022-04-13 8.09 8.43 8.09 8.30 0.6M
2022-04-12 8.24 8.56 8.09 8.12 0.4M
2022-04-11 8.19 8.33 7.95 8.22 0.5M
2022-04-08 8.26 8.27 8.06 8.11 0.4M
2022-04-07 8.40 8.55 8.21 8.26 0.7M
2022-04-06 8.68 8.73 8.51 8.51 0.5M
2022-04-05 8.99 9.01 8.74 8.80 0.6M
2022-04-04 9.23 9.23 8.84 8.90 0.9M
2022-04-01 9.41 9.46 8.99 9.13 0.5M
2022-03-31 9.28 9.69 9.27 9.45 0.8M
2022-03-30 9.35 9.51 9.23 9.31 1.2M
2022-03-29 8.93 9.53 8.80 9.41 0.6M
2022-03-28 8.90 8.92 8.75 8.77 0.4M
2022-03-25 9.18 9.18 8.81 8.89 0.4M
2022-03-24 9.13 9.14 9.01 9.04 0.3M
2022-03-23 9.40 9.42 9.07 9.07 0.2M
2022-03-22 9.33 9.55 9.25 9.33 0.4M
2022-03-21 9.39 9.42 9.13 9.20 0.5M
2022-03-18 9.08 9.36 9.00 9.22 0.6M
2022-03-17 9.57 9.57 9.17 9.19 0.4M
2022-03-16 9.27 9.51 9.13 9.50 0.9M
2022-03-15 9.09 9.17 9.06 9.09 1.0M
2022-03-14 9.63 9.63 9.07 9.08 0.3M
2022-03-11 9.73 9.82 9.48 9.49 0.2M
2022-03-10 9.87 9.96 9.66 9.73 0.3M
2022-03-09 9.94 10.06 9.90 10.00 0.5M
2022-03-08 9.62 9.95 9.46 9.72 0.5M
2022-03-07 10.06 10.06 9.62 9.66 0.6M
2022-03-04 10.09 10.15 9.87 9.96 0.3M
2022-03-03 10.67 10.81 10.04 10.11 0.3M
2022-03-02 10.60 10.84 10.60 10.62 0.3M
2022-03-01 11.03 11.20 10.48 10.70 0.6M
2022-02-28 10.90 11.10 10.85 10.99 0.6M
2022-02-25 10.77 11.02 10.68 10.98 0.4M
2022-02-24 10.22 10.86 10.10 10.79 0.8M
2022-02-23 10.92 10.92 10.45 10.52 0.2M
2022-02-22 11.00 11.27 10.71 10.79 1.3M
2022-02-18 11.14 11.36 10.94 11.08 0.3M
2022-02-17 11.92 11.92 11.12 11.24 0.4M
2022-02-16 11.12 11.12 10.67 11.01 0.5M
2022-02-15 11.23 11.64 11.02 11.10 0.3M
2022-02-14 11.08 11.27 10.91 11.05 0.2M
2022-02-11 11.50 11.73 11.04 11.12 0.2M
2022-02-10 11.19 11.86 11.19 11.38 0.6M
2022-02-09 11.40 11.56 11.25 11.38 0.3M
2022-02-08 11.11 11.58 10.89 11.30 0.5M
2022-02-07 10.97 11.21 10.81 10.90 0.6M
2022-02-04 10.93 11.30 10.81 11.03 1.1M
2022-02-03 10.69 11.06 10.59 10.95 0.4M
2022-02-02 11.03 11.09 10.76 10.86 0.5M
2022-02-01 10.83 11.06 10.70 11.03 0.9M
2022-01-31 10.34 11.00 10.24 10.86 1.6M
2022-01-28 9.64 10.29 9.50 10.25 0.5M
2022-01-27 10.06 10.14 9.54 9.57 0.3M
2022-01-26 10.15 10.34 9.78 9.98 0.6M
2022-01-25 10.33 10.52 9.99 10.12 1.1M
2022-01-24 10.12 10.53 9.99 10.46 0.6M
2022-01-21 10.77 10.79 10.21 10.32 1.7M
2022-01-20 11.50 11.54 10.69 10.87 0.9M
2022-01-19 11.64 12.19 11.29 11.50 1.5M
2022-01-18 11.71 11.71 11.21 11.38 0.3M
2022-01-14 12.71 12.71 11.30 11.86 1.1M
2022-01-13 13.02 13.22 12.74 12.82 0.3M
2022-01-12 13.21 13.21 12.91 12.96 0.2M
2022-01-11 12.85 13.03 12.74 12.99 0.1M
2022-01-10 12.63 12.96 12.53 12.83 0.7M
2022-01-07 12.85 12.96 12.72 12.76 0.5M
2022-01-06 12.70 12.96 12.56 12.86 0.3M
2022-01-05 13.00 13.14 12.72 12.73 0.3M
2022-01-04 12.55 13.07 12.55 13.00 0.6M
2022-01-03 12.98 13.02 12.74 12.74 0.7M