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 | ₩16,344 | ₩16,692 | ₩16,344 | ₩16,424 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,210 | ₩16,558 | ₩16,210 | ₩16,398 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,411 | ₩16,465 | ₩16,344 | ₩16,357 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,465 | ₩16,585 | ₩16,384 | ₩16,451 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,491 | ₩16,625 | ₩16,063 | ₩16,344 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,210 | ₩16,558 | ₩16,210 | ₩16,491 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,036 | ₩16,291 | ₩15,969 | ₩16,157 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,398 | ₩16,398 | ₩16,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,197 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,264 | ₩16,384 | ₩16,264 | ₩16,304 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,264 | ₩16,384 | ₩16,264 | ₩16,277 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,371 | ₩16,398 | ₩16,331 | ₩16,371 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,264 | ₩16,411 | ₩16,264 | ₩16,291 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,465 | ₩16,545 | ₩16,465 | ₩16,478 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,531 | ₩16,692 | ₩16,478 | ₩16,585 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,719 | ₩16,719 | ₩16,491 | ₩16,585 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,465 | ₩16,692 | ₩16,465 | ₩16,585 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,893 | ₩16,933 | ₩16,197 | ₩16,250 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,879 | ₩16,933 | ₩16,813 | ₩16,879 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,799 | ₩16,920 | ₩16,612 | ₩16,879 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,665 | ₩16,866 | ₩16,598 | ₩16,759 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,826 | ₩16,866 | ₩16,732 | ₩16,786 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,572 | ₩17,027 | ₩16,465 | ₩16,826 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,799 | ₩16,839 | ₩16,652 | ₩16,705 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,866 | ₩17,054 | ₩16,732 | ₩16,799 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,866 | ₩17,013 | ₩16,772 | ₩16,893 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,826 | ₩16,973 | ₩16,719 | ₩16,893 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,531 | ₩16,933 | ₩16,438 | ₩16,853 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,786 | ₩16,786 | ₩16,465 | ₩16,558 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,759 | ₩16,799 | ₩16,465 | ₩16,732 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,705 | ₩16,772 | ₩16,558 | ₩16,598 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,692 | ₩16,813 | ₩16,451 | ₩16,545 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,331 | ₩16,853 | ₩16,331 | ₩16,692 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩15,996 | ₩16,317 | ₩15,876 | ₩16,264 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,635 | ₩15,969 | ₩15,635 | ₩15,862 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,768 | ₩15,809 | ₩15,528 | ₩15,675 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,661 | ₩15,996 | ₩15,608 | ₩15,768 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,768 | ₩15,862 | ₩15,661 | ₩15,661 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,822 | ₩15,956 | ₩15,728 | ₩15,728 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,902 | ₩16,103 | ₩15,742 | ₩15,795 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,250 | ₩16,331 | ₩15,876 | ₩15,876 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩16,009 | ₩16,304 | ₩15,822 | ₩16,130 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,782 | ₩16,398 | ₩15,661 | ₩16,009 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,728 | ₩16,009 | ₩15,608 | ₩15,809 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,728 | ₩15,929 | ₩15,661 | ₩15,902 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩15,996 | ₩15,996 | ₩15,702 | ₩15,742 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,157 | ₩16,157 | ₩15,661 | ₩15,969 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,902 | ₩16,585 | ₩15,795 | ₩15,996 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,117 | ₩16,117 | ₩15,661 | ₩15,902 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,036 | ₩16,130 | ₩15,849 | ₩15,942 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,755 | ₩15,822 | ₩15,581 | ₩15,795 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,076 | ₩16,250 | ₩15,702 | ₩15,809 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,331 | ₩16,331 | ₩16,130 | ₩16,197 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,197 | ₩16,491 | ₩16,063 | ₩16,210 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,291 | ₩16,598 | ₩15,942 | ₩16,103 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩16,009 | ₩16,009 | ₩15,742 | ₩15,996 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,902 | ₩16,050 | ₩15,809 | ₩15,942 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,380 | ₩15,929 | ₩15,380 | ₩15,902 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,528 | ₩15,902 | ₩15,514 | ₩15,742 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,688 | ₩15,688 | ₩15,487 | ₩15,568 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,541 | ₩15,822 | ₩15,354 | ₩15,661 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,956 | ₩16,063 | ₩15,260 | ₩15,688 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,902 | ₩16,063 | ₩15,902 | ₩16,050 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,755 | ₩16,531 | ₩15,755 | ₩16,009 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,367 | ₩15,849 | ₩15,367 | ₩15,728 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,260 | ₩15,420 | ₩15,193 | ₩15,287 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,862 | ₩15,862 | ₩15,260 | ₩15,287 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,916 | ₩16,063 | ₩15,822 | ₩15,862 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,822 | ₩15,902 | ₩15,822 | ₩15,902 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,889 | ₩16,036 | ₩15,675 | ₩15,929 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,902 | ₩15,956 | ₩15,849 | ₩15,956 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,902 | ₩16,063 | ₩15,822 | ₩15,822 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,063 | ₩16,063 | ₩15,916 | ₩16,009 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,210 | ₩16,210 | ₩15,942 | ₩15,942 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,956 | ₩16,317 | ₩15,929 | ₩16,103 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,036 | ₩16,063 | ₩15,889 | ₩15,969 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,170 | ₩16,170 | ₩15,956 | ₩16,050 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩15,996 | ₩16,157 | ₩15,996 | ₩16,076 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,465 | ₩16,465 | ₩15,996 | ₩15,996 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩15,983 | ₩17,000 | ₩15,608 | ₩17,000 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,126 | ₩16,424 | ₩15,126 | ₩15,889 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,242 | ₩14,309 | ₩14,242 | ₩14,269 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,309 | ₩14,430 | ₩14,176 | ₩14,350 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,283 | ₩14,309 | ₩14,202 | ₩14,283 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,202 | ₩14,336 | ₩14,109 | ₩14,336 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,935 | ₩14,202 | ₩13,935 | ₩14,149 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,082 | ₩14,095 | ₩13,948 | ₩13,948 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,921 | ₩13,948 | ₩13,654 | ₩13,894 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,055 | ₩14,055 | ₩13,814 | ₩13,921 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,068 | ₩14,202 | ₩13,881 | ₩13,894 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,296 | ₩14,323 | ₩14,055 | ₩14,202 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,189 | ₩14,283 | ₩14,042 | ₩14,256 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,055 | ₩14,336 | ₩14,055 | ₩14,176 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,216 | ₩14,430 | ₩14,055 | ₩14,082 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩14,002 | ₩14,323 | ₩13,988 | ₩14,216 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,216 | ₩14,229 | ₩13,988 | ₩14,082 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,430 | ₩14,430 | ₩14,082 | ₩14,082 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,430 | ₩14,430 | ₩14,256 | ₩14,403 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,323 | ₩14,403 | ₩14,189 | ₩14,296 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,430 | ₩14,430 | ₩14,202 | ₩14,336 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,189 | ₩14,430 | ₩14,055 | ₩14,363 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,149 | ₩14,149 | ₩13,975 | ₩14,122 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,961 | ₩14,283 | ₩13,961 | ₩14,068 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,068 | ₩14,162 | ₩13,921 | ₩14,068 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,309 | ₩14,309 | ₩14,002 | ₩14,068 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,309 | ₩14,309 | ₩14,042 | ₩14,256 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,162 | ₩14,390 | ₩14,162 | ₩14,390 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,216 | ₩14,323 | ₩14,122 | ₩14,256 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,055 | ₩14,296 | ₩13,988 | ₩14,296 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,122 | ₩14,122 | ₩13,988 | ₩14,042 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,095 | ₩14,229 | ₩14,002 | ₩14,068 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,256 | ₩14,350 | ₩13,801 | ₩14,122 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,256 | ₩14,390 | ₩14,256 | ₩14,256 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,229 | ₩14,443 | ₩14,229 | ₩14,256 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,403 | ₩14,403 | ₩14,283 | ₩14,283 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,417 | ₩14,430 | ₩14,256 | ₩14,403 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,309 | ₩14,430 | ₩14,242 | ₩14,403 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,350 | ₩14,470 | ₩14,309 | ₩14,323 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,336 | ₩14,564 | ₩14,309 | ₩14,350 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,524 | ₩14,657 | ₩14,296 | ₩14,350 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,403 | ₩14,644 | ₩14,403 | ₩14,564 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,269 | ₩14,617 | ₩14,269 | ₩14,403 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,350 | ₩14,644 | ₩14,309 | ₩14,350 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,256 | ₩14,376 | ₩14,042 | ₩14,323 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,537 | ₩14,591 | ₩14,055 | ₩14,256 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,644 | ₩14,644 | ₩14,323 | ₩14,430 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,309 | ₩14,644 | ₩14,309 | ₩14,483 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,470 | ₩14,483 | ₩14,269 | ₩14,336 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,550 | ₩14,550 | ₩14,350 | ₩14,430 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,443 | ₩14,470 | ₩14,323 | ₩14,376 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,095 | ₩14,363 | ₩13,774 | ₩14,068 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,350 | ₩14,657 | ₩13,908 | ₩14,082 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,921 | ₩14,376 | ₩13,921 | ₩14,376 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,493 | ₩14,269 | ₩13,493 | ₩13,908 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,891 | ₩14,403 | ₩12,891 | ₩13,386 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,587 | ₩13,613 | ₩12,730 | ₩12,757 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,600 | ₩13,787 | ₩13,587 | ₩13,640 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,828 | ₩13,828 | ₩13,654 | ₩13,654 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,814 | ₩13,894 | ₩13,667 | ₩13,667 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,305 | ₩13,787 | ₩13,305 | ₩13,654 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,583 | ₩13,841 | ₩12,583 | ₩13,613 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,292 | ₩13,480 | ₩12,650 | ₩12,650 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,560 | ₩13,587 | ₩13,252 | ₩13,252 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,640 | ₩13,640 | ₩13,546 | ₩13,573 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,654 | ₩13,828 | ₩13,480 | ₩13,520 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,453 | ₩13,774 | ₩13,453 | ₩13,694 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,801 | ₩13,814 | ₩13,252 | ₩13,265 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,921 | ₩14,176 | ₩13,720 | ₩13,828 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,801 | ₩14,135 | ₩13,801 | ₩14,028 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,787 | ₩14,149 | ₩13,787 | ₩13,801 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,787 | ₩14,470 | ₩13,787 | ₩13,787 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,109 | ₩14,109 | ₩14,028 | ₩14,028 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,149 | ₩14,336 | ₩13,787 | ₩14,042 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,417 | ₩14,872 | ₩14,189 | ₩14,189 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,417 | ₩14,778 | ₩14,122 | ₩14,430 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,068 | ₩14,992 | ₩13,948 | ₩14,671 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,149 | ₩14,631 | ₩14,055 | ₩14,202 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩13,975 | ₩14,430 | ₩13,975 | ₩14,256 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,350 | ₩14,577 | ₩13,975 | ₩14,028 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,323 | ₩14,537 | ₩14,122 | ₩14,483 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,242 | ₩14,858 | ₩14,122 | ₩14,376 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,055 | ₩14,631 | ₩13,975 | ₩14,457 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,162 | ₩14,283 | ₩13,787 | ₩14,135 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,042 | ₩14,497 | ₩14,042 | ₩14,256 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,229 | ₩15,367 | ₩13,921 | ₩14,015 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,055 | ₩14,524 | ₩14,055 | ₩14,457 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,122 | ₩14,550 | ₩14,122 | ₩14,242 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩13,988 | ₩14,671 | ₩13,988 | ₩14,577 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,176 | ₩14,778 | ₩14,176 | ₩14,564 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,336 | ₩14,577 | ₩14,336 | ₩14,497 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,216 | ₩14,564 | ₩14,095 | ₩14,376 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,483 | ₩14,925 | ₩14,323 | ₩14,350 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,443 | ₩14,885 | ₩14,242 | ₩14,858 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,283 | ₩14,965 | ₩14,283 | ₩14,470 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,684 | ₩14,925 | ₩13,988 | ₩14,109 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,724 | ₩15,139 | ₩14,724 | ₩14,738 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,791 | ₩15,206 | ₩14,550 | ₩14,778 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,925 | ₩14,992 | ₩14,604 | ₩14,791 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,805 | ₩15,046 | ₩14,724 | ₩14,738 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩14,992 | ₩15,179 | ₩14,738 | ₩14,765 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,390 | ₩15,394 | ₩14,390 | ₩14,939 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,684 | ₩14,765 | ₩14,537 | ₩14,698 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,604 | ₩14,684 | ₩14,216 | ₩14,684 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,680 | ₩14,564 | ₩13,680 | ₩14,564 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,524 | ₩14,711 | ₩13,680 | ₩13,680 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩14,028 | ₩14,510 | ₩14,028 | ₩14,430 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,242 | ₩14,269 | ₩13,988 | ₩14,028 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,082 | ₩14,457 | ₩13,948 | ₩14,176 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,149 | ₩14,202 | ₩13,868 | ₩13,988 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,694 | ₩14,430 | ₩13,573 | ₩13,841 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩13,988 | ₩14,149 | ₩13,680 | ₩13,881 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,560 | ₩14,042 | ₩13,466 | ₩14,028 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,533 | ₩13,908 | ₩13,533 | ₩13,868 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,493 | ₩13,868 | ₩13,439 | ₩13,707 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,961 | ₩14,028 | ₩13,707 | ₩13,720 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,894 | ₩14,055 | ₩13,814 | ₩13,948 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,948 | ₩14,135 | ₩13,828 | ₩14,135 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,841 | ₩14,149 | ₩13,747 | ₩13,747 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,055 | ₩14,309 | ₩13,747 | ₩14,055 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,894 | ₩14,269 | ₩13,761 | ₩14,162 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,787 | ₩14,095 | ₩13,667 | ₩13,667 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,055 | ₩14,055 | ₩13,640 | ₩13,894 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,309 | ₩14,363 | ₩13,587 | ₩14,229 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,627 | ₩14,189 | ₩13,573 | ₩13,761 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,868 | ₩14,457 | ₩13,761 | ₩13,787 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,118 | ₩15,126 | ₩10,709 | ₩14,242 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,477 | ₩9,477 | ₩9,102 | ₩9,357 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,169 | ₩9,357 | ₩8,902 | ₩9,357 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,942 | ₩9,223 | ₩8,942 | ₩9,116 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,835 | ₩9,035 | ₩8,821 | ₩8,835 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,942 | ₩9,169 | ₩8,835 | ₩8,942 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,035 | ₩9,129 | ₩8,942 | ₩9,076 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,156 | ₩9,156 | ₩9,009 | ₩9,129 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,955 | ₩9,169 | ₩8,942 | ₩9,062 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,143 | ₩9,169 | ₩8,848 | ₩9,022 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩8,995 | ₩9,156 | ₩8,955 | ₩8,982 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,263 | ₩9,263 | ₩8,861 | ₩9,062 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,089 | ₩9,129 | ₩8,781 | ₩8,968 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,687 | ₩9,196 | ₩8,554 | ₩8,861 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,567 | ₩8,915 | ₩8,446 | ₩8,540 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,687 | ₩8,794 | ₩8,366 | ₩8,580 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,808 | ₩9,102 | ₩8,781 | ₩8,821 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩9,999 | ₩9,999 | ₩9,678 | ₩9,678 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,705 | ₩9,932 | ₩9,624 | ₩9,865 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,039 | ₩10,039 | ₩9,665 | ₩9,665 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,919 | ₩9,946 | ₩9,691 | ₩9,745 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,584 | ₩9,905 | ₩9,584 | ₩9,731 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,638 | ₩9,812 | ₩9,598 | ₩9,651 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,665 | ₩9,852 | ₩9,665 | ₩9,678 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,905 | ₩9,905 | ₩9,678 | ₩9,718 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,812 | ₩9,825 | ₩9,705 | ₩9,758 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,731 | ₩9,812 | ₩9,571 | ₩9,772 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,825 | ₩9,999 | ₩9,557 | ₩9,705 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,892 | ₩9,986 | ₩9,638 | ₩9,932 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,039 | ₩10,106 | ₩9,745 | ₩9,852 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,919 | ₩10,133 | ₩9,839 | ₩10,133 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,865 | ₩9,865 | ₩9,731 | ₩9,731 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,839 | ₩9,839 | ₩9,691 | ₩9,772 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,852 | ₩9,919 | ₩9,638 | ₩9,731 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,039 | ₩10,039 | ₩9,705 | ₩9,705 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,959 | ₩9,986 | ₩9,731 | ₩9,879 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,892 | ₩9,946 | ₩9,785 | ₩9,946 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,852 | ₩9,905 | ₩9,705 | ₩9,705 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,892 | ₩9,905 | ₩9,584 | ₩9,678 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,932 | ₩10,013 | ₩9,544 | ₩9,678 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,852 | ₩10,039 | ₩9,691 | ₩9,705 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,731 | ₩9,785 | ₩9,571 | ₩9,651 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,651 | ₩9,651 | ₩9,651 | ₩9,651 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,584 | ₩9,745 | ₩9,584 | ₩9,638 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,691 | ₩9,705 | ₩9,611 | ₩9,678 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,798 | ₩9,798 | ₩9,517 | ₩9,624 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,624 | ₩9,624 | ₩9,517 | ₩9,531 | -0.97% | 5.9천 |
|---|