시장 데이터를 불러오는 중
전체 종목
세멘토스 파카스마요 ADR 과거 주가
Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares) · CPAC · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares) · CPAC · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,380 | ₩16,729 | ₩16,380 | ₩16,461 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,246 | ₩16,595 | ₩16,246 | ₩16,434 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,447 | ₩16,501 | ₩16,380 | ₩16,394 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,501 | ₩16,622 | ₩16,420 | ₩16,488 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,528 | ₩16,662 | ₩16,098 | ₩16,380 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,246 | ₩16,595 | ₩16,246 | ₩16,528 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,072 | ₩16,327 | ₩16,005 | ₩16,192 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,434 | ₩16,434 | ₩16,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,233 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,300 | ₩16,420 | ₩16,300 | ₩16,340 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,300 | ₩16,420 | ₩16,300 | ₩16,313 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,407 | ₩16,434 | ₩16,367 | ₩16,407 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,300 | ₩16,447 | ₩16,300 | ₩16,327 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,501 | ₩16,581 | ₩16,501 | ₩16,514 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,568 | ₩16,729 | ₩16,514 | ₩16,622 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,756 | ₩16,756 | ₩16,528 | ₩16,622 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,501 | ₩16,729 | ₩16,501 | ₩16,622 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,930 | ₩16,970 | ₩16,233 | ₩16,286 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,917 | ₩16,970 | ₩16,850 | ₩16,917 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,836 | ₩16,957 | ₩16,649 | ₩16,917 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,702 | ₩16,903 | ₩16,635 | ₩16,796 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,863 | ₩16,903 | ₩16,769 | ₩16,823 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,608 | ₩17,064 | ₩16,501 | ₩16,863 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,836 | ₩16,877 | ₩16,689 | ₩16,742 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,903 | ₩17,091 | ₩16,769 | ₩16,836 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,903 | ₩17,051 | ₩16,809 | ₩16,930 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,863 | ₩17,011 | ₩16,756 | ₩16,930 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,568 | ₩16,970 | ₩16,474 | ₩16,890 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,823 | ₩16,823 | ₩16,501 | ₩16,595 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,796 | ₩16,836 | ₩16,501 | ₩16,769 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,742 | ₩16,809 | ₩16,595 | ₩16,635 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,729 | ₩16,850 | ₩16,488 | ₩16,581 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,367 | ₩16,890 | ₩16,367 | ₩16,729 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩16,031 | ₩16,353 | ₩15,911 | ₩16,300 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,669 | ₩16,005 | ₩15,669 | ₩15,897 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,803 | ₩15,844 | ₩15,562 | ₩15,709 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,696 | ₩16,031 | ₩15,642 | ₩15,803 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,803 | ₩15,897 | ₩15,696 | ₩15,696 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,857 | ₩15,991 | ₩15,763 | ₩15,763 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,937 | ₩16,139 | ₩15,777 | ₩15,830 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,286 | ₩16,367 | ₩15,911 | ₩15,911 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩16,045 | ₩16,340 | ₩15,857 | ₩16,166 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,817 | ₩16,434 | ₩15,696 | ₩16,045 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,763 | ₩16,045 | ₩15,642 | ₩15,844 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,763 | ₩15,964 | ₩15,696 | ₩15,937 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩16,031 | ₩16,031 | ₩15,736 | ₩15,777 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,192 | ₩16,192 | ₩15,696 | ₩16,005 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,937 | ₩16,622 | ₩15,830 | ₩16,031 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,152 | ₩16,152 | ₩15,696 | ₩15,937 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,072 | ₩16,166 | ₩15,884 | ₩15,978 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,790 | ₩15,857 | ₩15,616 | ₩15,830 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,112 | ₩16,286 | ₩15,736 | ₩15,844 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,367 | ₩16,367 | ₩16,166 | ₩16,233 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,233 | ₩16,528 | ₩16,098 | ₩16,246 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,327 | ₩16,635 | ₩15,978 | ₩16,139 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩16,045 | ₩16,045 | ₩15,777 | ₩16,031 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,937 | ₩16,085 | ₩15,844 | ₩15,978 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,414 | ₩15,964 | ₩15,414 | ₩15,937 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,562 | ₩15,937 | ₩15,548 | ₩15,777 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,723 | ₩15,723 | ₩15,522 | ₩15,602 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,575 | ₩15,857 | ₩15,387 | ₩15,696 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,991 | ₩16,098 | ₩15,294 | ₩15,723 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,937 | ₩16,098 | ₩15,937 | ₩16,085 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,790 | ₩16,568 | ₩15,790 | ₩16,045 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,401 | ₩15,884 | ₩15,401 | ₩15,763 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,294 | ₩15,455 | ₩15,226 | ₩15,320 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,897 | ₩15,897 | ₩15,294 | ₩15,320 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,951 | ₩16,098 | ₩15,857 | ₩15,897 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,857 | ₩15,937 | ₩15,857 | ₩15,937 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,924 | ₩16,072 | ₩15,709 | ₩15,964 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,937 | ₩15,991 | ₩15,884 | ₩15,991 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,937 | ₩16,098 | ₩15,857 | ₩15,857 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,098 | ₩16,098 | ₩15,951 | ₩16,045 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,246 | ₩16,246 | ₩15,978 | ₩15,978 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,991 | ₩16,353 | ₩15,964 | ₩16,139 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,072 | ₩16,098 | ₩15,924 | ₩16,005 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,206 | ₩16,206 | ₩15,991 | ₩16,085 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩16,031 | ₩16,192 | ₩16,031 | ₩16,112 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,501 | ₩16,501 | ₩16,031 | ₩16,031 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩16,018 | ₩17,038 | ₩15,642 | ₩17,038 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,159 | ₩16,461 | ₩15,159 | ₩15,924 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,274 | ₩14,341 | ₩14,274 | ₩14,301 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,341 | ₩14,462 | ₩14,207 | ₩14,381 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,314 | ₩14,341 | ₩14,234 | ₩14,314 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,234 | ₩14,368 | ₩14,140 | ₩14,368 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,965 | ₩14,234 | ₩13,965 | ₩14,180 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,113 | ₩14,126 | ₩13,979 | ₩13,979 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,952 | ₩13,979 | ₩13,684 | ₩13,925 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,086 | ₩14,086 | ₩13,845 | ₩13,952 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,100 | ₩14,234 | ₩13,912 | ₩13,925 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,328 | ₩14,354 | ₩14,086 | ₩14,234 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,220 | ₩14,314 | ₩14,073 | ₩14,287 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,086 | ₩14,368 | ₩14,086 | ₩14,207 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,247 | ₩14,462 | ₩14,086 | ₩14,113 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩14,033 | ₩14,354 | ₩14,019 | ₩14,247 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,247 | ₩14,261 | ₩14,019 | ₩14,113 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,462 | ₩14,462 | ₩14,113 | ₩14,113 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,462 | ₩14,462 | ₩14,287 | ₩14,435 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,354 | ₩14,435 | ₩14,220 | ₩14,328 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,462 | ₩14,462 | ₩14,234 | ₩14,368 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,220 | ₩14,462 | ₩14,086 | ₩14,395 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,180 | ₩14,180 | ₩14,006 | ₩14,153 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,992 | ₩14,314 | ₩13,992 | ₩14,100 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,100 | ₩14,193 | ₩13,952 | ₩14,100 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,341 | ₩14,341 | ₩14,033 | ₩14,100 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,341 | ₩14,341 | ₩14,073 | ₩14,287 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,193 | ₩14,422 | ₩14,193 | ₩14,422 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,247 | ₩14,354 | ₩14,153 | ₩14,287 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,086 | ₩14,328 | ₩14,019 | ₩14,328 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,153 | ₩14,153 | ₩14,019 | ₩14,073 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,126 | ₩14,261 | ₩14,033 | ₩14,100 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,287 | ₩14,381 | ₩13,831 | ₩14,153 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,287 | ₩14,422 | ₩14,287 | ₩14,287 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,261 | ₩14,475 | ₩14,261 | ₩14,287 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,435 | ₩14,435 | ₩14,314 | ₩14,314 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,448 | ₩14,462 | ₩14,287 | ₩14,435 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,341 | ₩14,462 | ₩14,274 | ₩14,435 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,381 | ₩14,502 | ₩14,341 | ₩14,354 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,368 | ₩14,596 | ₩14,341 | ₩14,381 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,556 | ₩14,690 | ₩14,328 | ₩14,381 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,435 | ₩14,676 | ₩14,435 | ₩14,596 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,301 | ₩14,650 | ₩14,301 | ₩14,435 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,381 | ₩14,676 | ₩14,341 | ₩14,381 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,287 | ₩14,408 | ₩14,073 | ₩14,354 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,569 | ₩14,623 | ₩14,086 | ₩14,287 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,676 | ₩14,676 | ₩14,354 | ₩14,462 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,341 | ₩14,676 | ₩14,341 | ₩14,515 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,502 | ₩14,515 | ₩14,301 | ₩14,368 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,583 | ₩14,583 | ₩14,381 | ₩14,462 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,475 | ₩14,502 | ₩14,354 | ₩14,408 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,126 | ₩14,395 | ₩13,804 | ₩14,100 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,381 | ₩14,690 | ₩13,939 | ₩14,113 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,952 | ₩14,408 | ₩13,952 | ₩14,408 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,523 | ₩14,301 | ₩13,523 | ₩13,939 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,919 | ₩14,435 | ₩12,919 | ₩13,415 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,617 | ₩13,643 | ₩12,758 | ₩12,785 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,630 | ₩13,818 | ₩13,617 | ₩13,670 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,858 | ₩13,858 | ₩13,684 | ₩13,684 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,845 | ₩13,925 | ₩13,697 | ₩13,697 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,335 | ₩13,818 | ₩13,335 | ₩13,684 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,610 | ₩13,872 | ₩12,610 | ₩13,643 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,321 | ₩13,509 | ₩12,678 | ₩12,678 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,590 | ₩13,617 | ₩13,281 | ₩13,281 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,670 | ₩13,670 | ₩13,576 | ₩13,603 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,684 | ₩13,858 | ₩13,509 | ₩13,550 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,482 | ₩13,804 | ₩13,482 | ₩13,724 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,831 | ₩13,845 | ₩13,281 | ₩13,295 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,952 | ₩14,207 | ₩13,751 | ₩13,858 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,831 | ₩14,167 | ₩13,831 | ₩14,059 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,818 | ₩14,180 | ₩13,818 | ₩13,831 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,818 | ₩14,502 | ₩13,818 | ₩13,818 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,140 | ₩14,140 | ₩14,059 | ₩14,059 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,180 | ₩14,368 | ₩13,818 | ₩14,073 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,448 | ₩14,905 | ₩14,220 | ₩14,220 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,448 | ₩14,811 | ₩14,153 | ₩14,462 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,100 | ₩15,025 | ₩13,979 | ₩14,703 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,180 | ₩14,663 | ₩14,086 | ₩14,234 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩14,006 | ₩14,462 | ₩14,006 | ₩14,287 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,381 | ₩14,609 | ₩14,006 | ₩14,059 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,354 | ₩14,569 | ₩14,153 | ₩14,515 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,274 | ₩14,891 | ₩14,153 | ₩14,408 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,086 | ₩14,663 | ₩14,006 | ₩14,489 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,193 | ₩14,314 | ₩13,818 | ₩14,167 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,073 | ₩14,529 | ₩14,073 | ₩14,287 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,261 | ₩15,401 | ₩13,952 | ₩14,046 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,086 | ₩14,556 | ₩14,086 | ₩14,489 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,153 | ₩14,583 | ₩14,153 | ₩14,274 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩14,019 | ₩14,703 | ₩14,019 | ₩14,609 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,207 | ₩14,811 | ₩14,207 | ₩14,596 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,368 | ₩14,609 | ₩14,368 | ₩14,529 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,247 | ₩14,596 | ₩14,126 | ₩14,408 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,515 | ₩14,958 | ₩14,354 | ₩14,381 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,475 | ₩14,918 | ₩14,274 | ₩14,891 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,314 | ₩14,998 | ₩14,314 | ₩14,502 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,717 | ₩14,958 | ₩14,019 | ₩14,140 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,757 | ₩15,173 | ₩14,757 | ₩14,770 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,824 | ₩15,240 | ₩14,583 | ₩14,811 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,958 | ₩15,025 | ₩14,636 | ₩14,824 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,837 | ₩15,079 | ₩14,757 | ₩14,770 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩15,025 | ₩15,213 | ₩14,770 | ₩14,797 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,422 | ₩15,428 | ₩14,422 | ₩14,972 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,717 | ₩14,797 | ₩14,569 | ₩14,730 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,636 | ₩14,717 | ₩14,247 | ₩14,717 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,711 | ₩14,596 | ₩13,711 | ₩14,596 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,556 | ₩14,744 | ₩13,711 | ₩13,711 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩14,059 | ₩14,542 | ₩14,059 | ₩14,462 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,274 | ₩14,301 | ₩14,019 | ₩14,059 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,113 | ₩14,489 | ₩13,979 | ₩14,207 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,180 | ₩14,234 | ₩13,898 | ₩14,019 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,724 | ₩14,462 | ₩13,603 | ₩13,872 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩14,019 | ₩14,180 | ₩13,711 | ₩13,912 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,590 | ₩14,073 | ₩13,496 | ₩14,059 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,563 | ₩13,939 | ₩13,563 | ₩13,898 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,523 | ₩13,898 | ₩13,469 | ₩13,737 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,992 | ₩14,059 | ₩13,737 | ₩13,751 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,925 | ₩14,086 | ₩13,845 | ₩13,979 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,979 | ₩14,167 | ₩13,858 | ₩14,167 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,872 | ₩14,180 | ₩13,778 | ₩13,778 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,086 | ₩14,341 | ₩13,778 | ₩14,086 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,925 | ₩14,301 | ₩13,791 | ₩14,193 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,818 | ₩14,126 | ₩13,697 | ₩13,697 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,086 | ₩14,086 | ₩13,670 | ₩13,925 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,341 | ₩14,395 | ₩13,617 | ₩14,261 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,657 | ₩14,220 | ₩13,603 | ₩13,791 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,898 | ₩14,489 | ₩13,791 | ₩13,818 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,147 | ₩15,159 | ₩10,732 | ₩14,274 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,498 | ₩9,498 | ₩9,122 | ₩9,377 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,190 | ₩9,377 | ₩8,921 | ₩9,377 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,961 | ₩9,243 | ₩8,961 | ₩9,136 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,854 | ₩9,055 | ₩8,841 | ₩8,854 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,961 | ₩9,190 | ₩8,854 | ₩8,961 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,055 | ₩9,149 | ₩8,961 | ₩9,096 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,176 | ₩9,176 | ₩9,029 | ₩9,149 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,975 | ₩9,190 | ₩8,961 | ₩9,082 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,163 | ₩9,190 | ₩8,868 | ₩9,042 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩9,015 | ₩9,176 | ₩8,975 | ₩9,002 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,283 | ₩9,283 | ₩8,881 | ₩9,082 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,109 | ₩9,149 | ₩8,801 | ₩8,988 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,707 | ₩9,216 | ₩8,572 | ₩8,881 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,586 | ₩8,935 | ₩8,465 | ₩8,559 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,707 | ₩8,814 | ₩8,385 | ₩8,599 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,827 | ₩9,122 | ₩8,801 | ₩8,841 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩10,021 | ₩10,021 | ₩9,699 | ₩9,699 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,726 | ₩9,954 | ₩9,646 | ₩9,887 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,062 | ₩10,062 | ₩9,686 | ₩9,686 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,941 | ₩9,968 | ₩9,713 | ₩9,766 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,605 | ₩9,927 | ₩9,605 | ₩9,753 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,659 | ₩9,833 | ₩9,619 | ₩9,673 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,686 | ₩9,874 | ₩9,686 | ₩9,699 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,927 | ₩9,927 | ₩9,699 | ₩9,740 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,833 | ₩9,847 | ₩9,726 | ₩9,780 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,753 | ₩9,833 | ₩9,592 | ₩9,793 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,847 | ₩10,021 | ₩9,579 | ₩9,726 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,914 | ₩10,008 | ₩9,659 | ₩9,954 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,062 | ₩10,129 | ₩9,766 | ₩9,874 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,941 | ₩10,155 | ₩9,860 | ₩10,155 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,887 | ₩9,887 | ₩9,753 | ₩9,753 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,860 | ₩9,860 | ₩9,713 | ₩9,793 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,874 | ₩9,941 | ₩9,659 | ₩9,753 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,062 | ₩10,062 | ₩9,726 | ₩9,726 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,981 | ₩10,008 | ₩9,753 | ₩9,901 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,914 | ₩9,968 | ₩9,807 | ₩9,968 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,874 | ₩9,927 | ₩9,726 | ₩9,726 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,914 | ₩9,927 | ₩9,605 | ₩9,699 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,954 | ₩10,035 | ₩9,565 | ₩9,699 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,874 | ₩10,062 | ₩9,713 | ₩9,726 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,753 | ₩9,807 | ₩9,592 | ₩9,673 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,673 | ₩9,673 | ₩9,673 | ₩9,673 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,605 | ₩9,766 | ₩9,605 | ₩9,659 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,713 | ₩9,726 | ₩9,632 | ₩9,699 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,820 | ₩9,820 | ₩9,538 | ₩9,646 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,646 | ₩9,646 | ₩9,538 | ₩9,552 | -0.97% | 5.9천 |
|---|