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 | ₩16,340 | ₩16,687 | ₩16,340 | ₩16,420 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,206 | ₩16,554 | ₩16,206 | ₩16,393 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,406 | ₩16,460 | ₩16,340 | ₩16,353 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,460 | ₩16,580 | ₩16,380 | ₩16,447 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,487 | ₩16,621 | ₩16,059 | ₩16,340 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,206 | ₩16,554 | ₩16,206 | ₩16,487 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,032 | ₩16,286 | ₩15,965 | ₩16,152 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,393 | ₩16,393 | ₩16,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,192 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,259 | ₩16,380 | ₩16,259 | ₩16,299 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,259 | ₩16,380 | ₩16,259 | ₩16,273 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,366 | ₩16,393 | ₩16,326 | ₩16,366 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,259 | ₩16,406 | ₩16,259 | ₩16,286 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,460 | ₩16,540 | ₩16,460 | ₩16,473 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,527 | ₩16,687 | ₩16,473 | ₩16,580 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,714 | ₩16,714 | ₩16,487 | ₩16,580 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,460 | ₩16,687 | ₩16,460 | ₩16,580 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,888 | ₩16,928 | ₩16,192 | ₩16,246 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,875 | ₩16,928 | ₩16,808 | ₩16,875 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,795 | ₩16,915 | ₩16,607 | ₩16,875 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,661 | ₩16,861 | ₩16,594 | ₩16,754 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,821 | ₩16,861 | ₩16,728 | ₩16,781 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,567 | ₩17,022 | ₩16,460 | ₩16,821 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,795 | ₩16,835 | ₩16,647 | ₩16,701 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,861 | ₩17,049 | ₩16,728 | ₩16,795 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,861 | ₩17,009 | ₩16,768 | ₩16,888 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,821 | ₩16,969 | ₩16,714 | ₩16,888 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,527 | ₩16,928 | ₩16,433 | ₩16,848 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,781 | ₩16,781 | ₩16,460 | ₩16,554 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,754 | ₩16,795 | ₩16,460 | ₩16,728 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,701 | ₩16,768 | ₩16,554 | ₩16,594 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,687 | ₩16,808 | ₩16,447 | ₩16,540 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,326 | ₩16,848 | ₩16,326 | ₩16,687 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩15,992 | ₩16,313 | ₩15,871 | ₩16,259 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,630 | ₩15,965 | ₩15,630 | ₩15,858 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,764 | ₩15,804 | ₩15,523 | ₩15,670 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,657 | ₩15,992 | ₩15,604 | ₩15,764 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,764 | ₩15,858 | ₩15,657 | ₩15,657 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,818 | ₩15,951 | ₩15,724 | ₩15,724 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,898 | ₩16,099 | ₩15,737 | ₩15,791 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,246 | ₩16,326 | ₩15,871 | ₩15,871 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩16,005 | ₩16,299 | ₩15,818 | ₩16,125 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,777 | ₩16,393 | ₩15,657 | ₩16,005 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,724 | ₩16,005 | ₩15,604 | ₩15,804 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,724 | ₩15,925 | ₩15,657 | ₩15,898 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩15,992 | ₩15,992 | ₩15,697 | ₩15,737 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,152 | ₩16,152 | ₩15,657 | ₩15,965 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,898 | ₩16,580 | ₩15,791 | ₩15,992 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,112 | ₩16,112 | ₩15,657 | ₩15,898 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,032 | ₩16,125 | ₩15,844 | ₩15,938 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,751 | ₩15,818 | ₩15,577 | ₩15,791 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,072 | ₩16,246 | ₩15,697 | ₩15,804 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,326 | ₩16,326 | ₩16,125 | ₩16,192 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,192 | ₩16,487 | ₩16,059 | ₩16,206 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,286 | ₩16,594 | ₩15,938 | ₩16,099 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩16,005 | ₩16,005 | ₩15,737 | ₩15,992 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,898 | ₩16,045 | ₩15,804 | ₩15,938 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,376 | ₩15,925 | ₩15,376 | ₩15,898 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,523 | ₩15,898 | ₩15,510 | ₩15,737 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,684 | ₩15,684 | ₩15,483 | ₩15,563 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,537 | ₩15,818 | ₩15,349 | ₩15,657 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,951 | ₩16,059 | ₩15,256 | ₩15,684 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,898 | ₩16,059 | ₩15,898 | ₩16,045 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,751 | ₩16,527 | ₩15,751 | ₩16,005 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,363 | ₩15,844 | ₩15,363 | ₩15,724 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,256 | ₩15,416 | ₩15,189 | ₩15,282 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,858 | ₩15,858 | ₩15,256 | ₩15,282 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,911 | ₩16,059 | ₩15,818 | ₩15,858 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,818 | ₩15,898 | ₩15,818 | ₩15,898 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,885 | ₩16,032 | ₩15,670 | ₩15,925 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,898 | ₩15,951 | ₩15,844 | ₩15,951 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,898 | ₩16,059 | ₩15,818 | ₩15,818 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,059 | ₩16,059 | ₩15,911 | ₩16,005 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,206 | ₩16,206 | ₩15,938 | ₩15,938 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,951 | ₩16,313 | ₩15,925 | ₩16,099 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,032 | ₩16,059 | ₩15,885 | ₩15,965 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,166 | ₩16,166 | ₩15,951 | ₩16,045 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩15,992 | ₩16,152 | ₩15,992 | ₩16,072 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,460 | ₩16,460 | ₩15,992 | ₩15,992 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩15,978 | ₩16,995 | ₩15,604 | ₩16,995 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,122 | ₩16,420 | ₩15,122 | ₩15,885 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,239 | ₩14,305 | ₩14,239 | ₩14,265 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,305 | ₩14,426 | ₩14,172 | ₩14,346 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,279 | ₩14,305 | ₩14,198 | ₩14,279 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,198 | ₩14,332 | ₩14,105 | ₩14,332 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,931 | ₩14,198 | ₩13,931 | ₩14,145 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,078 | ₩14,091 | ₩13,944 | ₩13,944 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,917 | ₩13,944 | ₩13,650 | ₩13,891 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,051 | ₩14,051 | ₩13,810 | ₩13,917 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,065 | ₩14,198 | ₩13,877 | ₩13,891 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,292 | ₩14,319 | ₩14,051 | ₩14,198 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,185 | ₩14,279 | ₩14,038 | ₩14,252 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,051 | ₩14,332 | ₩14,051 | ₩14,172 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,212 | ₩14,426 | ₩14,051 | ₩14,078 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩13,998 | ₩14,319 | ₩13,984 | ₩14,212 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,212 | ₩14,225 | ₩13,984 | ₩14,078 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,426 | ₩14,426 | ₩14,078 | ₩14,078 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,426 | ₩14,426 | ₩14,252 | ₩14,399 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,319 | ₩14,399 | ₩14,185 | ₩14,292 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,426 | ₩14,426 | ₩14,198 | ₩14,332 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,185 | ₩14,426 | ₩14,051 | ₩14,359 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,145 | ₩14,145 | ₩13,971 | ₩14,118 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,958 | ₩14,279 | ₩13,958 | ₩14,065 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,065 | ₩14,158 | ₩13,917 | ₩14,065 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,305 | ₩14,305 | ₩13,998 | ₩14,065 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,305 | ₩14,305 | ₩14,038 | ₩14,252 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,158 | ₩14,386 | ₩14,158 | ₩14,386 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,212 | ₩14,319 | ₩14,118 | ₩14,252 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,051 | ₩14,292 | ₩13,984 | ₩14,292 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,118 | ₩14,118 | ₩13,984 | ₩14,038 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,091 | ₩14,225 | ₩13,998 | ₩14,065 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,252 | ₩14,346 | ₩13,797 | ₩14,118 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,252 | ₩14,386 | ₩14,252 | ₩14,252 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,225 | ₩14,439 | ₩14,225 | ₩14,252 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,399 | ₩14,399 | ₩14,279 | ₩14,279 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,413 | ₩14,426 | ₩14,252 | ₩14,399 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,305 | ₩14,426 | ₩14,239 | ₩14,399 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,346 | ₩14,466 | ₩14,305 | ₩14,319 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,332 | ₩14,560 | ₩14,305 | ₩14,346 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,520 | ₩14,653 | ₩14,292 | ₩14,346 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,399 | ₩14,640 | ₩14,399 | ₩14,560 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,265 | ₩14,613 | ₩14,265 | ₩14,399 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,346 | ₩14,640 | ₩14,305 | ₩14,346 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,252 | ₩14,372 | ₩14,038 | ₩14,319 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,533 | ₩14,586 | ₩14,051 | ₩14,252 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,640 | ₩14,640 | ₩14,319 | ₩14,426 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,305 | ₩14,640 | ₩14,305 | ₩14,479 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,466 | ₩14,479 | ₩14,265 | ₩14,332 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,546 | ₩14,546 | ₩14,346 | ₩14,426 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,439 | ₩14,466 | ₩14,319 | ₩14,372 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,091 | ₩14,359 | ₩13,770 | ₩14,065 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,346 | ₩14,653 | ₩13,904 | ₩14,078 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,917 | ₩14,372 | ₩13,917 | ₩14,372 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,489 | ₩14,265 | ₩13,489 | ₩13,904 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,887 | ₩14,399 | ₩12,887 | ₩13,382 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,583 | ₩13,610 | ₩12,726 | ₩12,753 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,596 | ₩13,784 | ₩13,583 | ₩13,636 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,824 | ₩13,824 | ₩13,650 | ₩13,650 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,810 | ₩13,891 | ₩13,663 | ₩13,663 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,302 | ₩13,784 | ₩13,302 | ₩13,650 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,579 | ₩13,837 | ₩12,579 | ₩13,610 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,288 | ₩13,476 | ₩12,646 | ₩12,646 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,556 | ₩13,583 | ₩13,248 | ₩13,248 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,636 | ₩13,636 | ₩13,543 | ₩13,569 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,650 | ₩13,824 | ₩13,476 | ₩13,516 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,449 | ₩13,770 | ₩13,449 | ₩13,690 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,797 | ₩13,810 | ₩13,248 | ₩13,262 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,917 | ₩14,172 | ₩13,717 | ₩13,824 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,797 | ₩14,131 | ₩13,797 | ₩14,024 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,784 | ₩14,145 | ₩13,784 | ₩13,797 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,784 | ₩14,466 | ₩13,784 | ₩13,784 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,105 | ₩14,105 | ₩14,024 | ₩14,024 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,145 | ₩14,332 | ₩13,784 | ₩14,038 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,413 | ₩14,868 | ₩14,185 | ₩14,185 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,413 | ₩14,774 | ₩14,118 | ₩14,426 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,065 | ₩14,988 | ₩13,944 | ₩14,667 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,145 | ₩14,627 | ₩14,051 | ₩14,198 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩13,971 | ₩14,426 | ₩13,971 | ₩14,252 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,346 | ₩14,573 | ₩13,971 | ₩14,024 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,319 | ₩14,533 | ₩14,118 | ₩14,479 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,239 | ₩14,854 | ₩14,118 | ₩14,372 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,051 | ₩14,627 | ₩13,971 | ₩14,453 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,158 | ₩14,279 | ₩13,784 | ₩14,131 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,038 | ₩14,493 | ₩14,038 | ₩14,252 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,225 | ₩15,363 | ₩13,917 | ₩14,011 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,051 | ₩14,520 | ₩14,051 | ₩14,453 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,118 | ₩14,546 | ₩14,118 | ₩14,239 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩13,984 | ₩14,667 | ₩13,984 | ₩14,573 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,172 | ₩14,774 | ₩14,172 | ₩14,560 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,332 | ₩14,573 | ₩14,332 | ₩14,493 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,212 | ₩14,560 | ₩14,091 | ₩14,372 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,479 | ₩14,921 | ₩14,319 | ₩14,346 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,439 | ₩14,881 | ₩14,239 | ₩14,854 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,279 | ₩14,961 | ₩14,279 | ₩14,466 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,680 | ₩14,921 | ₩13,984 | ₩14,105 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,720 | ₩15,135 | ₩14,720 | ₩14,734 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,787 | ₩15,202 | ₩14,546 | ₩14,774 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,921 | ₩14,988 | ₩14,600 | ₩14,787 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,801 | ₩15,041 | ₩14,720 | ₩14,734 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩14,988 | ₩15,175 | ₩14,734 | ₩14,760 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,386 | ₩15,389 | ₩14,386 | ₩14,934 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,680 | ₩14,760 | ₩14,533 | ₩14,694 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,600 | ₩14,680 | ₩14,212 | ₩14,680 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,677 | ₩14,560 | ₩13,677 | ₩14,560 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,520 | ₩14,707 | ₩13,677 | ₩13,677 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩14,024 | ₩14,506 | ₩14,024 | ₩14,426 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,239 | ₩14,265 | ₩13,984 | ₩14,024 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,078 | ₩14,453 | ₩13,944 | ₩14,172 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,145 | ₩14,198 | ₩13,864 | ₩13,984 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,690 | ₩14,426 | ₩13,569 | ₩13,837 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩13,984 | ₩14,145 | ₩13,677 | ₩13,877 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,556 | ₩14,038 | ₩13,462 | ₩14,024 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,529 | ₩13,904 | ₩13,529 | ₩13,864 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,489 | ₩13,864 | ₩13,436 | ₩13,703 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,958 | ₩14,024 | ₩13,703 | ₩13,717 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,891 | ₩14,051 | ₩13,810 | ₩13,944 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,944 | ₩14,131 | ₩13,824 | ₩14,131 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,837 | ₩14,145 | ₩13,743 | ₩13,743 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,051 | ₩14,305 | ₩13,743 | ₩14,051 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,891 | ₩14,265 | ₩13,757 | ₩14,158 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,784 | ₩14,091 | ₩13,663 | ₩13,663 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,051 | ₩14,051 | ₩13,636 | ₩13,891 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,305 | ₩14,359 | ₩13,583 | ₩14,225 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,623 | ₩14,185 | ₩13,569 | ₩13,757 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,864 | ₩14,453 | ₩13,757 | ₩13,784 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,114 | ₩15,122 | ₩10,706 | ₩14,239 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,475 | ₩9,475 | ₩9,100 | ₩9,354 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,167 | ₩9,354 | ₩8,899 | ₩9,354 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,939 | ₩9,220 | ₩8,939 | ₩9,113 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,832 | ₩9,033 | ₩8,819 | ₩8,832 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,939 | ₩9,167 | ₩8,832 | ₩8,939 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,033 | ₩9,127 | ₩8,939 | ₩9,073 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,153 | ₩9,153 | ₩9,006 | ₩9,127 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,953 | ₩9,167 | ₩8,939 | ₩9,060 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,140 | ₩9,167 | ₩8,846 | ₩9,020 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩8,993 | ₩9,153 | ₩8,953 | ₩8,979 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,260 | ₩9,260 | ₩8,859 | ₩9,060 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,086 | ₩9,127 | ₩8,779 | ₩8,966 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,685 | ₩9,194 | ₩8,551 | ₩8,859 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,565 | ₩8,912 | ₩8,444 | ₩8,538 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,685 | ₩8,792 | ₩8,364 | ₩8,578 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,805 | ₩9,100 | ₩8,779 | ₩8,819 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩9,996 | ₩9,996 | ₩9,675 | ₩9,675 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,702 | ₩9,930 | ₩9,622 | ₩9,863 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,037 | ₩10,037 | ₩9,662 | ₩9,662 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,916 | ₩9,943 | ₩9,689 | ₩9,742 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,582 | ₩9,903 | ₩9,582 | ₩9,729 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,635 | ₩9,809 | ₩9,595 | ₩9,648 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,662 | ₩9,849 | ₩9,662 | ₩9,675 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,903 | ₩9,903 | ₩9,675 | ₩9,715 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,809 | ₩9,822 | ₩9,702 | ₩9,756 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,729 | ₩9,809 | ₩9,568 | ₩9,769 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,822 | ₩9,996 | ₩9,555 | ₩9,702 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,889 | ₩9,983 | ₩9,635 | ₩9,930 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,037 | ₩10,103 | ₩9,742 | ₩9,849 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,916 | ₩10,130 | ₩9,836 | ₩10,130 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,863 | ₩9,863 | ₩9,729 | ₩9,729 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,836 | ₩9,836 | ₩9,689 | ₩9,769 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,849 | ₩9,916 | ₩9,635 | ₩9,729 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,037 | ₩10,037 | ₩9,702 | ₩9,702 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,956 | ₩9,983 | ₩9,729 | ₩9,876 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,889 | ₩9,943 | ₩9,782 | ₩9,943 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,849 | ₩9,903 | ₩9,702 | ₩9,702 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,889 | ₩9,903 | ₩9,582 | ₩9,675 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,930 | ₩10,010 | ₩9,541 | ₩9,675 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,849 | ₩10,037 | ₩9,689 | ₩9,702 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,729 | ₩9,782 | ₩9,568 | ₩9,648 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,648 | ₩9,648 | ₩9,648 | ₩9,648 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,582 | ₩9,742 | ₩9,582 | ₩9,635 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,689 | ₩9,702 | ₩9,608 | ₩9,675 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,796 | ₩9,796 | ₩9,515 | ₩9,622 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,622 | ₩9,622 | ₩9,515 | ₩9,528 | -0.97% | 5.9천 |
|---|