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 | ₩16,337 | ₩16,685 | ₩16,337 | ₩16,417 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,203 | ₩16,551 | ₩16,203 | ₩16,391 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,404 | ₩16,458 | ₩16,337 | ₩16,350 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,458 | ₩16,578 | ₩16,377 | ₩16,444 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,484 | ₩16,618 | ₩16,056 | ₩16,337 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,203 | ₩16,551 | ₩16,203 | ₩16,484 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,029 | ₩16,284 | ₩15,962 | ₩16,150 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,391 | ₩16,391 | ₩16,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,190 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,257 | ₩16,377 | ₩16,257 | ₩16,297 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,257 | ₩16,377 | ₩16,257 | ₩16,270 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,364 | ₩16,391 | ₩16,324 | ₩16,364 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,257 | ₩16,404 | ₩16,257 | ₩16,284 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,458 | ₩16,538 | ₩16,458 | ₩16,471 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,524 | ₩16,685 | ₩16,471 | ₩16,578 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,712 | ₩16,712 | ₩16,484 | ₩16,578 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,458 | ₩16,685 | ₩16,458 | ₩16,578 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,886 | ₩16,926 | ₩16,190 | ₩16,243 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,872 | ₩16,926 | ₩16,805 | ₩16,872 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,792 | ₩16,912 | ₩16,605 | ₩16,872 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,658 | ₩16,859 | ₩16,591 | ₩16,752 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,819 | ₩16,859 | ₩16,725 | ₩16,779 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,565 | ₩17,019 | ₩16,458 | ₩16,819 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,792 | ₩16,832 | ₩16,645 | ₩16,698 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,859 | ₩17,046 | ₩16,725 | ₩16,792 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,859 | ₩17,006 | ₩16,765 | ₩16,886 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,819 | ₩16,966 | ₩16,712 | ₩16,886 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,524 | ₩16,926 | ₩16,431 | ₩16,846 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,779 | ₩16,779 | ₩16,458 | ₩16,551 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,752 | ₩16,792 | ₩16,458 | ₩16,725 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,698 | ₩16,765 | ₩16,551 | ₩16,591 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,685 | ₩16,805 | ₩16,444 | ₩16,538 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,324 | ₩16,846 | ₩16,324 | ₩16,685 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩15,989 | ₩16,310 | ₩15,869 | ₩16,257 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,628 | ₩15,962 | ₩15,628 | ₩15,855 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,762 | ₩15,802 | ₩15,521 | ₩15,668 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,655 | ₩15,989 | ₩15,601 | ₩15,762 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,762 | ₩15,855 | ₩15,655 | ₩15,655 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,815 | ₩15,949 | ₩15,722 | ₩15,722 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,896 | ₩16,096 | ₩15,735 | ₩15,789 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,243 | ₩16,324 | ₩15,869 | ₩15,869 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩16,003 | ₩16,297 | ₩15,815 | ₩16,123 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,775 | ₩16,391 | ₩15,655 | ₩16,003 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,722 | ₩16,003 | ₩15,601 | ₩15,802 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,722 | ₩15,922 | ₩15,655 | ₩15,896 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩15,989 | ₩15,989 | ₩15,695 | ₩15,735 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,150 | ₩16,150 | ₩15,655 | ₩15,962 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,896 | ₩16,578 | ₩15,789 | ₩15,989 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,110 | ₩16,110 | ₩15,655 | ₩15,896 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,029 | ₩16,123 | ₩15,842 | ₩15,936 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,748 | ₩15,815 | ₩15,574 | ₩15,789 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,070 | ₩16,243 | ₩15,695 | ₩15,802 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,324 | ₩16,324 | ₩16,123 | ₩16,190 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,190 | ₩16,484 | ₩16,056 | ₩16,203 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,284 | ₩16,591 | ₩15,936 | ₩16,096 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩16,003 | ₩16,003 | ₩15,735 | ₩15,989 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,896 | ₩16,043 | ₩15,802 | ₩15,936 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,374 | ₩15,922 | ₩15,374 | ₩15,896 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,521 | ₩15,896 | ₩15,508 | ₩15,735 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,681 | ₩15,681 | ₩15,481 | ₩15,561 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,534 | ₩15,815 | ₩15,347 | ₩15,655 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,949 | ₩16,056 | ₩15,253 | ₩15,681 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,896 | ₩16,056 | ₩15,896 | ₩16,043 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,748 | ₩16,524 | ₩15,748 | ₩16,003 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,360 | ₩15,842 | ₩15,360 | ₩15,722 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,253 | ₩15,414 | ₩15,186 | ₩15,280 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,855 | ₩15,855 | ₩15,253 | ₩15,280 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,909 | ₩16,056 | ₩15,815 | ₩15,855 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,815 | ₩15,896 | ₩15,815 | ₩15,896 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,882 | ₩16,029 | ₩15,668 | ₩15,922 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,896 | ₩15,949 | ₩15,842 | ₩15,949 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,896 | ₩16,056 | ₩15,815 | ₩15,815 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,056 | ₩16,056 | ₩15,909 | ₩16,003 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,203 | ₩16,203 | ₩15,936 | ₩15,936 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,949 | ₩16,310 | ₩15,922 | ₩16,096 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,029 | ₩16,056 | ₩15,882 | ₩15,962 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,163 | ₩16,163 | ₩15,949 | ₩16,043 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩15,989 | ₩16,150 | ₩15,989 | ₩16,070 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,458 | ₩16,458 | ₩15,989 | ₩15,989 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩15,976 | ₩16,993 | ₩15,601 | ₩16,993 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,120 | ₩16,417 | ₩15,120 | ₩15,882 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,236 | ₩14,303 | ₩14,236 | ₩14,263 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,303 | ₩14,424 | ₩14,170 | ₩14,343 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,277 | ₩14,303 | ₩14,196 | ₩14,277 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,196 | ₩14,330 | ₩14,103 | ₩14,330 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,929 | ₩14,196 | ₩13,929 | ₩14,143 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,076 | ₩14,089 | ₩13,942 | ₩13,942 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,915 | ₩13,942 | ₩13,648 | ₩13,889 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,049 | ₩14,049 | ₩13,808 | ₩13,915 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,062 | ₩14,196 | ₩13,875 | ₩13,889 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,290 | ₩14,317 | ₩14,049 | ₩14,196 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,183 | ₩14,277 | ₩14,036 | ₩14,250 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,049 | ₩14,330 | ₩14,049 | ₩14,170 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,210 | ₩14,424 | ₩14,049 | ₩14,076 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩13,996 | ₩14,317 | ₩13,982 | ₩14,210 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,210 | ₩14,223 | ₩13,982 | ₩14,076 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,424 | ₩14,424 | ₩14,076 | ₩14,076 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,424 | ₩14,424 | ₩14,250 | ₩14,397 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,317 | ₩14,397 | ₩14,183 | ₩14,290 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,424 | ₩14,424 | ₩14,196 | ₩14,330 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,183 | ₩14,424 | ₩14,049 | ₩14,357 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,143 | ₩14,143 | ₩13,969 | ₩14,116 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,955 | ₩14,277 | ₩13,955 | ₩14,062 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,062 | ₩14,156 | ₩13,915 | ₩14,062 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,303 | ₩14,303 | ₩13,996 | ₩14,062 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,303 | ₩14,303 | ₩14,036 | ₩14,250 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,156 | ₩14,384 | ₩14,156 | ₩14,384 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,210 | ₩14,317 | ₩14,116 | ₩14,250 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,049 | ₩14,290 | ₩13,982 | ₩14,290 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,116 | ₩14,116 | ₩13,982 | ₩14,036 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,089 | ₩14,223 | ₩13,996 | ₩14,062 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,250 | ₩14,343 | ₩13,795 | ₩14,116 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,250 | ₩14,384 | ₩14,250 | ₩14,250 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,223 | ₩14,437 | ₩14,223 | ₩14,250 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,397 | ₩14,397 | ₩14,277 | ₩14,277 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,410 | ₩14,424 | ₩14,250 | ₩14,397 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,303 | ₩14,424 | ₩14,236 | ₩14,397 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,343 | ₩14,464 | ₩14,303 | ₩14,317 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,330 | ₩14,558 | ₩14,303 | ₩14,343 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,517 | ₩14,651 | ₩14,290 | ₩14,343 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,397 | ₩14,638 | ₩14,397 | ₩14,558 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,263 | ₩14,611 | ₩14,263 | ₩14,397 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,343 | ₩14,638 | ₩14,303 | ₩14,343 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,250 | ₩14,370 | ₩14,036 | ₩14,317 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,531 | ₩14,584 | ₩14,049 | ₩14,250 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,638 | ₩14,638 | ₩14,317 | ₩14,424 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,303 | ₩14,638 | ₩14,303 | ₩14,477 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,464 | ₩14,477 | ₩14,263 | ₩14,330 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,544 | ₩14,544 | ₩14,343 | ₩14,424 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,437 | ₩14,464 | ₩14,317 | ₩14,370 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,089 | ₩14,357 | ₩13,768 | ₩14,062 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,343 | ₩14,651 | ₩13,902 | ₩14,076 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,915 | ₩14,370 | ₩13,915 | ₩14,370 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,487 | ₩14,263 | ₩13,487 | ₩13,902 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,885 | ₩14,397 | ₩12,885 | ₩13,380 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,581 | ₩13,608 | ₩12,724 | ₩12,751 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,594 | ₩13,782 | ₩13,581 | ₩13,634 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,822 | ₩13,822 | ₩13,648 | ₩13,648 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,808 | ₩13,889 | ₩13,661 | ₩13,661 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,300 | ₩13,782 | ₩13,300 | ₩13,648 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,577 | ₩13,835 | ₩12,577 | ₩13,608 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,286 | ₩13,474 | ₩12,644 | ₩12,644 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,554 | ₩13,581 | ₩13,246 | ₩13,246 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,634 | ₩13,634 | ₩13,541 | ₩13,567 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,648 | ₩13,822 | ₩13,474 | ₩13,514 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,447 | ₩13,768 | ₩13,447 | ₩13,688 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,795 | ₩13,808 | ₩13,246 | ₩13,260 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,915 | ₩14,170 | ₩13,715 | ₩13,822 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,795 | ₩14,129 | ₩13,795 | ₩14,022 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,782 | ₩14,143 | ₩13,782 | ₩13,795 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,782 | ₩14,464 | ₩13,782 | ₩13,782 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,103 | ₩14,103 | ₩14,022 | ₩14,022 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,143 | ₩14,330 | ₩13,782 | ₩14,036 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,410 | ₩14,865 | ₩14,183 | ₩14,183 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,410 | ₩14,772 | ₩14,116 | ₩14,424 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,062 | ₩14,986 | ₩13,942 | ₩14,665 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,143 | ₩14,624 | ₩14,049 | ₩14,196 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩13,969 | ₩14,424 | ₩13,969 | ₩14,250 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,343 | ₩14,571 | ₩13,969 | ₩14,022 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,317 | ₩14,531 | ₩14,116 | ₩14,477 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,236 | ₩14,852 | ₩14,116 | ₩14,370 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,049 | ₩14,624 | ₩13,969 | ₩14,451 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,156 | ₩14,277 | ₩13,782 | ₩14,129 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,036 | ₩14,491 | ₩14,036 | ₩14,250 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,223 | ₩15,360 | ₩13,915 | ₩14,009 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,049 | ₩14,517 | ₩14,049 | ₩14,451 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,116 | ₩14,544 | ₩14,116 | ₩14,236 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩13,982 | ₩14,665 | ₩13,982 | ₩14,571 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,170 | ₩14,772 | ₩14,170 | ₩14,558 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,330 | ₩14,571 | ₩14,330 | ₩14,491 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,210 | ₩14,558 | ₩14,089 | ₩14,370 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,477 | ₩14,919 | ₩14,317 | ₩14,343 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,437 | ₩14,879 | ₩14,236 | ₩14,852 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,277 | ₩14,959 | ₩14,277 | ₩14,464 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,678 | ₩14,919 | ₩13,982 | ₩14,103 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,718 | ₩15,133 | ₩14,718 | ₩14,731 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,785 | ₩15,200 | ₩14,544 | ₩14,772 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,919 | ₩14,986 | ₩14,598 | ₩14,785 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,798 | ₩15,039 | ₩14,718 | ₩14,731 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩14,986 | ₩15,173 | ₩14,731 | ₩14,758 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,384 | ₩15,387 | ₩14,384 | ₩14,932 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,678 | ₩14,758 | ₩14,531 | ₩14,691 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,598 | ₩14,678 | ₩14,210 | ₩14,678 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,674 | ₩14,558 | ₩13,674 | ₩14,558 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,517 | ₩14,705 | ₩13,674 | ₩13,674 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩14,022 | ₩14,504 | ₩14,022 | ₩14,424 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,236 | ₩14,263 | ₩13,982 | ₩14,022 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,076 | ₩14,451 | ₩13,942 | ₩14,170 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,143 | ₩14,196 | ₩13,862 | ₩13,982 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,688 | ₩14,424 | ₩13,567 | ₩13,835 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩13,982 | ₩14,143 | ₩13,674 | ₩13,875 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,554 | ₩14,036 | ₩13,460 | ₩14,022 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,527 | ₩13,902 | ₩13,527 | ₩13,862 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,487 | ₩13,862 | ₩13,434 | ₩13,701 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,955 | ₩14,022 | ₩13,701 | ₩13,715 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,889 | ₩14,049 | ₩13,808 | ₩13,942 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,942 | ₩14,129 | ₩13,822 | ₩14,129 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,835 | ₩14,143 | ₩13,741 | ₩13,741 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,049 | ₩14,303 | ₩13,741 | ₩14,049 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,889 | ₩14,263 | ₩13,755 | ₩14,156 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,782 | ₩14,089 | ₩13,661 | ₩13,661 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,049 | ₩14,049 | ₩13,634 | ₩13,889 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,303 | ₩14,357 | ₩13,581 | ₩14,223 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,621 | ₩14,183 | ₩13,567 | ₩13,755 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,862 | ₩14,451 | ₩13,755 | ₩13,782 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,112 | ₩15,120 | ₩10,704 | ₩14,236 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,473 | ₩9,473 | ₩9,098 | ₩9,353 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,165 | ₩9,353 | ₩8,898 | ₩9,353 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,938 | ₩9,219 | ₩8,938 | ₩9,112 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,831 | ₩9,032 | ₩8,817 | ₩8,831 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,938 | ₩9,165 | ₩8,831 | ₩8,938 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,032 | ₩9,125 | ₩8,938 | ₩9,072 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,152 | ₩9,152 | ₩9,005 | ₩9,125 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,951 | ₩9,165 | ₩8,938 | ₩9,058 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,139 | ₩9,165 | ₩8,844 | ₩9,018 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩8,991 | ₩9,152 | ₩8,951 | ₩8,978 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,259 | ₩9,259 | ₩8,858 | ₩9,058 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,085 | ₩9,125 | ₩8,777 | ₩8,965 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,684 | ₩9,192 | ₩8,550 | ₩8,858 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,563 | ₩8,911 | ₩8,443 | ₩8,537 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,684 | ₩8,791 | ₩8,363 | ₩8,577 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,804 | ₩9,098 | ₩8,777 | ₩8,817 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩9,995 | ₩9,995 | ₩9,674 | ₩9,674 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,701 | ₩9,928 | ₩9,620 | ₩9,861 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,035 | ₩10,035 | ₩9,660 | ₩9,660 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,915 | ₩9,941 | ₩9,687 | ₩9,741 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,580 | ₩9,901 | ₩9,580 | ₩9,727 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,634 | ₩9,808 | ₩9,594 | ₩9,647 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,660 | ₩9,848 | ₩9,660 | ₩9,674 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,901 | ₩9,901 | ₩9,674 | ₩9,714 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,808 | ₩9,821 | ₩9,701 | ₩9,754 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,727 | ₩9,808 | ₩9,567 | ₩9,767 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,821 | ₩9,995 | ₩9,553 | ₩9,701 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,888 | ₩9,982 | ₩9,634 | ₩9,928 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,035 | ₩10,102 | ₩9,741 | ₩9,848 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,915 | ₩10,129 | ₩9,834 | ₩10,129 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,861 | ₩9,861 | ₩9,727 | ₩9,727 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,834 | ₩9,834 | ₩9,687 | ₩9,767 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,848 | ₩9,915 | ₩9,634 | ₩9,727 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,035 | ₩10,035 | ₩9,701 | ₩9,701 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,955 | ₩9,982 | ₩9,727 | ₩9,875 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,888 | ₩9,941 | ₩9,781 | ₩9,941 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,848 | ₩9,901 | ₩9,701 | ₩9,701 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,888 | ₩9,901 | ₩9,580 | ₩9,674 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,928 | ₩10,008 | ₩9,540 | ₩9,674 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,848 | ₩10,035 | ₩9,687 | ₩9,701 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,727 | ₩9,781 | ₩9,567 | ₩9,647 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,647 | ₩9,647 | ₩9,647 | ₩9,647 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,580 | ₩9,741 | ₩9,580 | ₩9,634 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,687 | ₩9,701 | ₩9,607 | ₩9,674 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,794 | ₩9,794 | ₩9,513 | ₩9,620 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,620 | ₩9,620 | ₩9,513 | ₩9,527 | -0.97% | 5.9천 |
|---|