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 | ₩16,347 | ₩16,695 | ₩16,347 | ₩16,427 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,213 | ₩16,561 | ₩16,213 | ₩16,401 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,414 | ₩16,467 | ₩16,347 | ₩16,360 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,467 | ₩16,588 | ₩16,387 | ₩16,454 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,494 | ₩16,628 | ₩16,066 | ₩16,347 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,213 | ₩16,561 | ₩16,213 | ₩16,494 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,039 | ₩16,293 | ₩15,972 | ₩16,160 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,401 | ₩16,401 | ₩16,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,200 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,267 | ₩16,387 | ₩16,267 | ₩16,307 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,267 | ₩16,387 | ₩16,267 | ₩16,280 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,374 | ₩16,401 | ₩16,334 | ₩16,374 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,267 | ₩16,414 | ₩16,267 | ₩16,293 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,467 | ₩16,548 | ₩16,467 | ₩16,481 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,534 | ₩16,695 | ₩16,481 | ₩16,588 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,722 | ₩16,722 | ₩16,494 | ₩16,588 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,467 | ₩16,695 | ₩16,467 | ₩16,588 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,896 | ₩16,936 | ₩16,200 | ₩16,253 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,883 | ₩16,936 | ₩16,816 | ₩16,883 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,802 | ₩16,923 | ₩16,615 | ₩16,883 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,668 | ₩16,869 | ₩16,601 | ₩16,762 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,829 | ₩16,869 | ₩16,735 | ₩16,789 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,575 | ₩17,030 | ₩16,467 | ₩16,829 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,802 | ₩16,842 | ₩16,655 | ₩16,708 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,869 | ₩17,057 | ₩16,735 | ₩16,802 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,869 | ₩17,016 | ₩16,775 | ₩16,896 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,829 | ₩16,976 | ₩16,722 | ₩16,896 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,534 | ₩16,936 | ₩16,441 | ₩16,856 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,789 | ₩16,789 | ₩16,467 | ₩16,561 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,762 | ₩16,802 | ₩16,467 | ₩16,735 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,708 | ₩16,775 | ₩16,561 | ₩16,601 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,695 | ₩16,816 | ₩16,454 | ₩16,548 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,334 | ₩16,856 | ₩16,334 | ₩16,695 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩15,999 | ₩16,320 | ₩15,878 | ₩16,267 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,637 | ₩15,972 | ₩15,637 | ₩15,865 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,771 | ₩15,811 | ₩15,530 | ₩15,678 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,664 | ₩15,999 | ₩15,611 | ₩15,771 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,771 | ₩15,865 | ₩15,664 | ₩15,664 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,825 | ₩15,959 | ₩15,731 | ₩15,731 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,905 | ₩16,106 | ₩15,745 | ₩15,798 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,253 | ₩16,334 | ₩15,878 | ₩15,878 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩16,012 | ₩16,307 | ₩15,825 | ₩16,133 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,785 | ₩16,401 | ₩15,664 | ₩16,012 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,731 | ₩16,012 | ₩15,611 | ₩15,811 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,731 | ₩15,932 | ₩15,664 | ₩15,905 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩15,999 | ₩15,999 | ₩15,704 | ₩15,745 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,160 | ₩16,160 | ₩15,664 | ₩15,972 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,905 | ₩16,588 | ₩15,798 | ₩15,999 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,119 | ₩16,119 | ₩15,664 | ₩15,905 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,039 | ₩16,133 | ₩15,852 | ₩15,945 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,758 | ₩15,825 | ₩15,584 | ₩15,798 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,079 | ₩16,253 | ₩15,704 | ₩15,811 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,334 | ₩16,334 | ₩16,133 | ₩16,200 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,200 | ₩16,494 | ₩16,066 | ₩16,213 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,293 | ₩16,601 | ₩15,945 | ₩16,106 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩16,012 | ₩16,012 | ₩15,745 | ₩15,999 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,905 | ₩16,052 | ₩15,811 | ₩15,945 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,383 | ₩15,932 | ₩15,383 | ₩15,905 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,530 | ₩15,905 | ₩15,517 | ₩15,745 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,691 | ₩15,691 | ₩15,490 | ₩15,570 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,544 | ₩15,825 | ₩15,356 | ₩15,664 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,959 | ₩16,066 | ₩15,263 | ₩15,691 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,905 | ₩16,066 | ₩15,905 | ₩16,052 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,758 | ₩16,534 | ₩15,758 | ₩16,012 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,370 | ₩15,852 | ₩15,370 | ₩15,731 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,263 | ₩15,423 | ₩15,196 | ₩15,289 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,865 | ₩15,865 | ₩15,263 | ₩15,289 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,919 | ₩16,066 | ₩15,825 | ₩15,865 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,825 | ₩15,905 | ₩15,825 | ₩15,905 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,892 | ₩16,039 | ₩15,678 | ₩15,932 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,905 | ₩15,959 | ₩15,852 | ₩15,959 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,905 | ₩16,066 | ₩15,825 | ₩15,825 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,066 | ₩16,066 | ₩15,919 | ₩16,012 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,213 | ₩16,213 | ₩15,945 | ₩15,945 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,959 | ₩16,320 | ₩15,932 | ₩16,106 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,039 | ₩16,066 | ₩15,892 | ₩15,972 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,173 | ₩16,173 | ₩15,959 | ₩16,052 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩15,999 | ₩16,160 | ₩15,999 | ₩16,079 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,467 | ₩16,467 | ₩15,999 | ₩15,999 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩15,986 | ₩17,003 | ₩15,611 | ₩17,003 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,129 | ₩16,427 | ₩15,129 | ₩15,892 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,245 | ₩14,312 | ₩14,245 | ₩14,272 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,312 | ₩14,432 | ₩14,178 | ₩14,352 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,285 | ₩14,312 | ₩14,205 | ₩14,285 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,205 | ₩14,339 | ₩14,111 | ₩14,339 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,937 | ₩14,205 | ₩13,937 | ₩14,151 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,084 | ₩14,098 | ₩13,951 | ₩13,951 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,924 | ₩13,951 | ₩13,656 | ₩13,897 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,058 | ₩14,058 | ₩13,817 | ₩13,924 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,071 | ₩14,205 | ₩13,884 | ₩13,897 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,299 | ₩14,325 | ₩14,058 | ₩14,205 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,191 | ₩14,285 | ₩14,044 | ₩14,258 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,058 | ₩14,339 | ₩14,058 | ₩14,178 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,218 | ₩14,432 | ₩14,058 | ₩14,084 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩14,004 | ₩14,325 | ₩13,991 | ₩14,218 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,218 | ₩14,232 | ₩13,991 | ₩14,084 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,432 | ₩14,432 | ₩14,084 | ₩14,084 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,432 | ₩14,432 | ₩14,258 | ₩14,406 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,325 | ₩14,406 | ₩14,191 | ₩14,299 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,432 | ₩14,432 | ₩14,205 | ₩14,339 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,191 | ₩14,432 | ₩14,058 | ₩14,366 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,151 | ₩14,151 | ₩13,977 | ₩14,125 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,964 | ₩14,285 | ₩13,964 | ₩14,071 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,071 | ₩14,165 | ₩13,924 | ₩14,071 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,312 | ₩14,312 | ₩14,004 | ₩14,071 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,312 | ₩14,312 | ₩14,044 | ₩14,258 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,165 | ₩14,392 | ₩14,165 | ₩14,392 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,218 | ₩14,325 | ₩14,125 | ₩14,258 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,058 | ₩14,299 | ₩13,991 | ₩14,299 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,125 | ₩14,125 | ₩13,991 | ₩14,044 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,098 | ₩14,232 | ₩14,004 | ₩14,071 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,258 | ₩14,352 | ₩13,803 | ₩14,125 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,258 | ₩14,392 | ₩14,258 | ₩14,258 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,232 | ₩14,446 | ₩14,232 | ₩14,258 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,406 | ₩14,406 | ₩14,285 | ₩14,285 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,419 | ₩14,432 | ₩14,258 | ₩14,406 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,312 | ₩14,432 | ₩14,245 | ₩14,406 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,352 | ₩14,473 | ₩14,312 | ₩14,325 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,339 | ₩14,566 | ₩14,312 | ₩14,352 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,526 | ₩14,660 | ₩14,299 | ₩14,352 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,406 | ₩14,647 | ₩14,406 | ₩14,566 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,272 | ₩14,620 | ₩14,272 | ₩14,406 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,352 | ₩14,647 | ₩14,312 | ₩14,352 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,258 | ₩14,379 | ₩14,044 | ₩14,325 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,540 | ₩14,593 | ₩14,058 | ₩14,258 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,647 | ₩14,647 | ₩14,325 | ₩14,432 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,312 | ₩14,647 | ₩14,312 | ₩14,486 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,473 | ₩14,486 | ₩14,272 | ₩14,339 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,553 | ₩14,553 | ₩14,352 | ₩14,432 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,446 | ₩14,473 | ₩14,325 | ₩14,379 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,098 | ₩14,366 | ₩13,776 | ₩14,071 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,352 | ₩14,660 | ₩13,910 | ₩14,084 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,924 | ₩14,379 | ₩13,924 | ₩14,379 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,495 | ₩14,272 | ₩13,495 | ₩13,910 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,893 | ₩14,406 | ₩12,893 | ₩13,388 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,589 | ₩13,616 | ₩12,732 | ₩12,759 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,602 | ₩13,790 | ₩13,589 | ₩13,643 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,830 | ₩13,830 | ₩13,656 | ₩13,656 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,817 | ₩13,897 | ₩13,669 | ₩13,669 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,308 | ₩13,790 | ₩13,308 | ₩13,656 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,585 | ₩13,843 | ₩12,585 | ₩13,616 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,294 | ₩13,482 | ₩12,652 | ₩12,652 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,562 | ₩13,589 | ₩13,254 | ₩13,254 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,643 | ₩13,643 | ₩13,549 | ₩13,576 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,656 | ₩13,830 | ₩13,482 | ₩13,522 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,455 | ₩13,776 | ₩13,455 | ₩13,696 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,803 | ₩13,817 | ₩13,254 | ₩13,268 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,924 | ₩14,178 | ₩13,723 | ₩13,830 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,803 | ₩14,138 | ₩13,803 | ₩14,031 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,790 | ₩14,151 | ₩13,790 | ₩13,803 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,790 | ₩14,473 | ₩13,790 | ₩13,790 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,111 | ₩14,111 | ₩14,031 | ₩14,031 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,151 | ₩14,339 | ₩13,790 | ₩14,044 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,419 | ₩14,874 | ₩14,191 | ₩14,191 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,419 | ₩14,781 | ₩14,125 | ₩14,432 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,071 | ₩14,995 | ₩13,951 | ₩14,673 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,151 | ₩14,633 | ₩14,058 | ₩14,205 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩13,977 | ₩14,432 | ₩13,977 | ₩14,258 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,352 | ₩14,580 | ₩13,977 | ₩14,031 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,325 | ₩14,540 | ₩14,125 | ₩14,486 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,245 | ₩14,861 | ₩14,125 | ₩14,379 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,058 | ₩14,633 | ₩13,977 | ₩14,459 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,165 | ₩14,285 | ₩13,790 | ₩14,138 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,044 | ₩14,499 | ₩14,044 | ₩14,258 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,232 | ₩15,370 | ₩13,924 | ₩14,017 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,058 | ₩14,526 | ₩14,058 | ₩14,459 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,125 | ₩14,553 | ₩14,125 | ₩14,245 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩13,991 | ₩14,673 | ₩13,991 | ₩14,580 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,178 | ₩14,781 | ₩14,178 | ₩14,566 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,339 | ₩14,580 | ₩14,339 | ₩14,499 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,218 | ₩14,566 | ₩14,098 | ₩14,379 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,486 | ₩14,928 | ₩14,325 | ₩14,352 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,446 | ₩14,888 | ₩14,245 | ₩14,861 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,285 | ₩14,968 | ₩14,285 | ₩14,473 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,687 | ₩14,928 | ₩13,991 | ₩14,111 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,727 | ₩15,142 | ₩14,727 | ₩14,740 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,794 | ₩15,209 | ₩14,553 | ₩14,781 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,928 | ₩14,995 | ₩14,607 | ₩14,794 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,807 | ₩15,048 | ₩14,727 | ₩14,740 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩14,995 | ₩15,182 | ₩14,740 | ₩14,767 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,392 | ₩15,396 | ₩14,392 | ₩14,941 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,687 | ₩14,767 | ₩14,540 | ₩14,700 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,607 | ₩14,687 | ₩14,218 | ₩14,687 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,683 | ₩14,566 | ₩13,683 | ₩14,566 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,526 | ₩14,714 | ₩13,683 | ₩13,683 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩14,031 | ₩14,513 | ₩14,031 | ₩14,432 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,245 | ₩14,272 | ₩13,991 | ₩14,031 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,084 | ₩14,459 | ₩13,951 | ₩14,178 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,151 | ₩14,205 | ₩13,870 | ₩13,991 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,696 | ₩14,432 | ₩13,576 | ₩13,843 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩13,991 | ₩14,151 | ₩13,683 | ₩13,884 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,562 | ₩14,044 | ₩13,469 | ₩14,031 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,535 | ₩13,910 | ₩13,535 | ₩13,870 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,495 | ₩13,870 | ₩13,442 | ₩13,710 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,964 | ₩14,031 | ₩13,710 | ₩13,723 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,897 | ₩14,058 | ₩13,817 | ₩13,951 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,951 | ₩14,138 | ₩13,830 | ₩14,138 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,843 | ₩14,151 | ₩13,750 | ₩13,750 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,058 | ₩14,312 | ₩13,750 | ₩14,058 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,897 | ₩14,272 | ₩13,763 | ₩14,165 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,790 | ₩14,098 | ₩13,669 | ₩13,669 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,058 | ₩14,058 | ₩13,643 | ₩13,897 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,312 | ₩14,366 | ₩13,589 | ₩14,232 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,629 | ₩14,191 | ₩13,576 | ₩13,763 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,870 | ₩14,459 | ₩13,763 | ₩13,790 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,120 | ₩15,129 | ₩10,711 | ₩14,245 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,479 | ₩9,479 | ₩9,104 | ₩9,358 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,171 | ₩9,358 | ₩8,903 | ₩9,358 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,943 | ₩9,224 | ₩8,943 | ₩9,117 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,836 | ₩9,037 | ₩8,823 | ₩8,836 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,943 | ₩9,171 | ₩8,836 | ₩8,943 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,037 | ₩9,131 | ₩8,943 | ₩9,077 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,158 | ₩9,158 | ₩9,010 | ₩9,131 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,957 | ₩9,171 | ₩8,943 | ₩9,064 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,144 | ₩9,171 | ₩8,850 | ₩9,024 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩8,997 | ₩9,158 | ₩8,957 | ₩8,983 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,265 | ₩9,265 | ₩8,863 | ₩9,064 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,091 | ₩9,131 | ₩8,783 | ₩8,970 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,689 | ₩9,198 | ₩8,555 | ₩8,863 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,568 | ₩8,917 | ₩8,448 | ₩8,542 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,689 | ₩8,796 | ₩8,368 | ₩8,582 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,809 | ₩9,104 | ₩8,783 | ₩8,823 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩10,001 | ₩10,001 | ₩9,680 | ₩9,680 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,706 | ₩9,934 | ₩9,626 | ₩9,867 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,041 | ₩10,041 | ₩9,666 | ₩9,666 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,921 | ₩9,947 | ₩9,693 | ₩9,747 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,586 | ₩9,907 | ₩9,586 | ₩9,733 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,640 | ₩9,814 | ₩9,599 | ₩9,653 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,666 | ₩9,854 | ₩9,666 | ₩9,680 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,907 | ₩9,907 | ₩9,680 | ₩9,720 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,814 | ₩9,827 | ₩9,706 | ₩9,760 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,733 | ₩9,814 | ₩9,573 | ₩9,773 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,827 | ₩10,001 | ₩9,559 | ₩9,706 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,894 | ₩9,988 | ₩9,640 | ₩9,934 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,041 | ₩10,108 | ₩9,747 | ₩9,854 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,921 | ₩10,135 | ₩9,840 | ₩10,135 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,867 | ₩9,867 | ₩9,733 | ₩9,733 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,840 | ₩9,840 | ₩9,693 | ₩9,773 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,854 | ₩9,921 | ₩9,640 | ₩9,733 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,041 | ₩10,041 | ₩9,706 | ₩9,706 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,961 | ₩9,988 | ₩9,733 | ₩9,880 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,894 | ₩9,947 | ₩9,787 | ₩9,947 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,854 | ₩9,907 | ₩9,706 | ₩9,706 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,894 | ₩9,907 | ₩9,586 | ₩9,680 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,934 | ₩10,014 | ₩9,546 | ₩9,680 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,854 | ₩10,041 | ₩9,693 | ₩9,706 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,733 | ₩9,787 | ₩9,573 | ₩9,653 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,653 | ₩9,653 | ₩9,653 | ₩9,653 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,586 | ₩9,747 | ₩9,586 | ₩9,640 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,693 | ₩9,706 | ₩9,613 | ₩9,680 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,800 | ₩9,800 | ₩9,519 | ₩9,626 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,626 | ₩9,626 | ₩9,519 | ₩9,532 | -0.97% | 5.9천 |
|---|