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 | ₩16,377 | ₩16,725 | ₩16,377 | ₩16,457 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,243 | ₩16,591 | ₩16,243 | ₩16,430 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,444 | ₩16,497 | ₩16,377 | ₩16,390 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,497 | ₩16,618 | ₩16,417 | ₩16,484 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,524 | ₩16,658 | ₩16,095 | ₩16,377 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,243 | ₩16,591 | ₩16,243 | ₩16,524 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,068 | ₩16,323 | ₩16,001 | ₩16,189 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,430 | ₩16,430 | ₩16,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,229 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,296 | ₩16,417 | ₩16,296 | ₩16,336 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,296 | ₩16,417 | ₩16,296 | ₩16,310 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,403 | ₩16,430 | ₩16,363 | ₩16,403 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,296 | ₩16,444 | ₩16,296 | ₩16,323 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,497 | ₩16,578 | ₩16,497 | ₩16,511 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,564 | ₩16,725 | ₩16,511 | ₩16,618 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,752 | ₩16,752 | ₩16,524 | ₩16,618 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,497 | ₩16,725 | ₩16,497 | ₩16,618 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,927 | ₩16,967 | ₩16,229 | ₩16,283 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,913 | ₩16,967 | ₩16,846 | ₩16,913 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,833 | ₩16,953 | ₩16,645 | ₩16,913 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,699 | ₩16,900 | ₩16,631 | ₩16,792 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,860 | ₩16,900 | ₩16,766 | ₩16,819 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,605 | ₩17,061 | ₩16,497 | ₩16,860 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,833 | ₩16,873 | ₩16,685 | ₩16,739 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,900 | ₩17,088 | ₩16,766 | ₩16,833 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,900 | ₩17,047 | ₩16,806 | ₩16,927 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,860 | ₩17,007 | ₩16,752 | ₩16,927 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,564 | ₩16,967 | ₩16,471 | ₩16,886 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,819 | ₩16,819 | ₩16,497 | ₩16,591 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,792 | ₩16,833 | ₩16,497 | ₩16,766 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,739 | ₩16,806 | ₩16,591 | ₩16,631 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,725 | ₩16,846 | ₩16,484 | ₩16,578 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,363 | ₩16,886 | ₩16,363 | ₩16,725 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩16,028 | ₩16,350 | ₩15,907 | ₩16,296 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,666 | ₩16,001 | ₩15,666 | ₩15,894 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,800 | ₩15,840 | ₩15,559 | ₩15,706 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,693 | ₩16,028 | ₩15,639 | ₩15,800 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,800 | ₩15,894 | ₩15,693 | ₩15,693 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,854 | ₩15,988 | ₩15,760 | ₩15,760 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,934 | ₩16,135 | ₩15,773 | ₩15,827 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,283 | ₩16,363 | ₩15,907 | ₩15,907 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩16,041 | ₩16,336 | ₩15,854 | ₩16,162 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,813 | ₩16,430 | ₩15,693 | ₩16,041 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,760 | ₩16,041 | ₩15,639 | ₩15,840 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,760 | ₩15,961 | ₩15,693 | ₩15,934 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩16,028 | ₩16,028 | ₩15,733 | ₩15,773 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,189 | ₩16,189 | ₩15,693 | ₩16,001 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,934 | ₩16,618 | ₩15,827 | ₩16,028 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,149 | ₩16,149 | ₩15,693 | ₩15,934 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,068 | ₩16,162 | ₩15,880 | ₩15,974 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,787 | ₩15,854 | ₩15,612 | ₩15,827 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,108 | ₩16,283 | ₩15,733 | ₩15,840 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,363 | ₩16,363 | ₩16,162 | ₩16,229 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,229 | ₩16,524 | ₩16,095 | ₩16,243 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,323 | ₩16,631 | ₩15,974 | ₩16,135 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩16,041 | ₩16,041 | ₩15,773 | ₩16,028 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,934 | ₩16,082 | ₩15,840 | ₩15,974 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,411 | ₩15,961 | ₩15,411 | ₩15,934 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,559 | ₩15,934 | ₩15,545 | ₩15,773 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,719 | ₩15,719 | ₩15,518 | ₩15,599 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,572 | ₩15,854 | ₩15,384 | ₩15,693 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,988 | ₩16,095 | ₩15,290 | ₩15,719 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,934 | ₩16,095 | ₩15,934 | ₩16,082 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,787 | ₩16,564 | ₩15,787 | ₩16,041 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,398 | ₩15,880 | ₩15,398 | ₩15,760 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,290 | ₩15,451 | ₩15,223 | ₩15,317 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,894 | ₩15,894 | ₩15,290 | ₩15,317 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,947 | ₩16,095 | ₩15,854 | ₩15,894 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,854 | ₩15,934 | ₩15,854 | ₩15,934 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,921 | ₩16,068 | ₩15,706 | ₩15,961 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,934 | ₩15,988 | ₩15,880 | ₩15,988 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,934 | ₩16,095 | ₩15,854 | ₩15,854 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,095 | ₩16,095 | ₩15,947 | ₩16,041 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,243 | ₩16,243 | ₩15,974 | ₩15,974 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,988 | ₩16,350 | ₩15,961 | ₩16,135 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,068 | ₩16,095 | ₩15,921 | ₩16,001 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,202 | ₩16,202 | ₩15,988 | ₩16,082 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩16,028 | ₩16,189 | ₩16,028 | ₩16,108 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,497 | ₩16,497 | ₩16,028 | ₩16,028 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩16,015 | ₩17,034 | ₩15,639 | ₩17,034 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,156 | ₩16,457 | ₩15,156 | ₩15,921 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,271 | ₩14,338 | ₩14,271 | ₩14,298 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,338 | ₩14,459 | ₩14,204 | ₩14,378 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,311 | ₩14,338 | ₩14,231 | ₩14,311 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,231 | ₩14,365 | ₩14,137 | ₩14,365 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,962 | ₩14,231 | ₩13,962 | ₩14,177 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,110 | ₩14,123 | ₩13,976 | ₩13,976 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,949 | ₩13,976 | ₩13,681 | ₩13,922 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,083 | ₩14,083 | ₩13,842 | ₩13,949 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,097 | ₩14,231 | ₩13,909 | ₩13,922 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,325 | ₩14,351 | ₩14,083 | ₩14,231 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,217 | ₩14,311 | ₩14,070 | ₩14,284 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,083 | ₩14,365 | ₩14,083 | ₩14,204 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,244 | ₩14,459 | ₩14,083 | ₩14,110 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩14,029 | ₩14,351 | ₩14,016 | ₩14,244 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,244 | ₩14,257 | ₩14,016 | ₩14,110 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,459 | ₩14,459 | ₩14,110 | ₩14,110 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,459 | ₩14,459 | ₩14,284 | ₩14,432 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,351 | ₩14,432 | ₩14,217 | ₩14,325 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,459 | ₩14,459 | ₩14,231 | ₩14,365 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,217 | ₩14,459 | ₩14,083 | ₩14,392 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,177 | ₩14,177 | ₩14,003 | ₩14,150 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,989 | ₩14,311 | ₩13,989 | ₩14,097 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,097 | ₩14,190 | ₩13,949 | ₩14,097 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,338 | ₩14,338 | ₩14,029 | ₩14,097 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,338 | ₩14,338 | ₩14,070 | ₩14,284 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,190 | ₩14,418 | ₩14,190 | ₩14,418 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,244 | ₩14,351 | ₩14,150 | ₩14,284 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,083 | ₩14,325 | ₩14,016 | ₩14,325 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,150 | ₩14,150 | ₩14,016 | ₩14,070 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,123 | ₩14,257 | ₩14,029 | ₩14,097 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,284 | ₩14,378 | ₩13,828 | ₩14,150 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,284 | ₩14,418 | ₩14,284 | ₩14,284 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,257 | ₩14,472 | ₩14,257 | ₩14,284 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,432 | ₩14,432 | ₩14,311 | ₩14,311 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,445 | ₩14,459 | ₩14,284 | ₩14,432 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,338 | ₩14,459 | ₩14,271 | ₩14,432 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,378 | ₩14,499 | ₩14,338 | ₩14,351 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,365 | ₩14,593 | ₩14,338 | ₩14,378 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,553 | ₩14,687 | ₩14,325 | ₩14,378 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,432 | ₩14,673 | ₩14,432 | ₩14,593 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,298 | ₩14,646 | ₩14,298 | ₩14,432 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,378 | ₩14,673 | ₩14,338 | ₩14,378 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,284 | ₩14,405 | ₩14,070 | ₩14,351 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,566 | ₩14,620 | ₩14,083 | ₩14,284 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,673 | ₩14,673 | ₩14,351 | ₩14,459 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,338 | ₩14,673 | ₩14,338 | ₩14,512 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,499 | ₩14,512 | ₩14,298 | ₩14,365 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,579 | ₩14,579 | ₩14,378 | ₩14,459 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,472 | ₩14,499 | ₩14,351 | ₩14,405 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,123 | ₩14,392 | ₩13,801 | ₩14,097 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,378 | ₩14,687 | ₩13,936 | ₩14,110 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,949 | ₩14,405 | ₩13,949 | ₩14,405 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,520 | ₩14,298 | ₩13,520 | ₩13,936 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,916 | ₩14,432 | ₩12,916 | ₩13,413 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,614 | ₩13,641 | ₩12,755 | ₩12,782 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,627 | ₩13,815 | ₩13,614 | ₩13,667 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,855 | ₩13,855 | ₩13,681 | ₩13,681 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,842 | ₩13,922 | ₩13,694 | ₩13,694 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,332 | ₩13,815 | ₩13,332 | ₩13,681 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,608 | ₩13,869 | ₩12,608 | ₩13,641 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,319 | ₩13,506 | ₩12,675 | ₩12,675 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,587 | ₩13,614 | ₩13,278 | ₩13,278 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,667 | ₩13,667 | ₩13,573 | ₩13,600 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,681 | ₩13,855 | ₩13,506 | ₩13,547 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,480 | ₩13,801 | ₩13,480 | ₩13,721 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,828 | ₩13,842 | ₩13,278 | ₩13,292 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,949 | ₩14,204 | ₩13,748 | ₩13,855 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,828 | ₩14,164 | ₩13,828 | ₩14,056 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,815 | ₩14,177 | ₩13,815 | ₩13,828 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,815 | ₩14,499 | ₩13,815 | ₩13,815 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,137 | ₩14,137 | ₩14,056 | ₩14,056 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,177 | ₩14,365 | ₩13,815 | ₩14,070 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,445 | ₩14,901 | ₩14,217 | ₩14,217 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,445 | ₩14,807 | ₩14,150 | ₩14,459 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,097 | ₩15,022 | ₩13,976 | ₩14,700 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,177 | ₩14,660 | ₩14,083 | ₩14,231 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩14,003 | ₩14,459 | ₩14,003 | ₩14,284 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,378 | ₩14,606 | ₩14,003 | ₩14,056 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,351 | ₩14,566 | ₩14,150 | ₩14,512 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,271 | ₩14,888 | ₩14,150 | ₩14,405 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,083 | ₩14,660 | ₩14,003 | ₩14,486 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,190 | ₩14,311 | ₩13,815 | ₩14,164 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,070 | ₩14,526 | ₩14,070 | ₩14,284 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,257 | ₩15,398 | ₩13,949 | ₩14,043 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,083 | ₩14,553 | ₩14,083 | ₩14,486 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,150 | ₩14,579 | ₩14,150 | ₩14,271 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩14,016 | ₩14,700 | ₩14,016 | ₩14,606 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,204 | ₩14,807 | ₩14,204 | ₩14,593 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,365 | ₩14,606 | ₩14,365 | ₩14,526 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,244 | ₩14,593 | ₩14,123 | ₩14,405 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,512 | ₩14,955 | ₩14,351 | ₩14,378 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,472 | ₩14,915 | ₩14,271 | ₩14,888 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,311 | ₩14,995 | ₩14,311 | ₩14,499 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,714 | ₩14,955 | ₩14,016 | ₩14,137 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,754 | ₩15,170 | ₩14,754 | ₩14,767 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,821 | ₩15,237 | ₩14,579 | ₩14,807 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,955 | ₩15,022 | ₩14,633 | ₩14,821 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,834 | ₩15,076 | ₩14,754 | ₩14,767 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩15,022 | ₩15,210 | ₩14,767 | ₩14,794 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,418 | ₩15,424 | ₩14,418 | ₩14,968 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,714 | ₩14,794 | ₩14,566 | ₩14,727 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,633 | ₩14,714 | ₩14,244 | ₩14,714 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,708 | ₩14,593 | ₩13,708 | ₩14,593 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,553 | ₩14,740 | ₩13,708 | ₩13,708 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩14,056 | ₩14,539 | ₩14,056 | ₩14,459 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,271 | ₩14,298 | ₩14,016 | ₩14,056 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,110 | ₩14,486 | ₩13,976 | ₩14,204 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,177 | ₩14,231 | ₩13,895 | ₩14,016 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,721 | ₩14,459 | ₩13,600 | ₩13,869 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩14,016 | ₩14,177 | ₩13,708 | ₩13,909 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,587 | ₩14,070 | ₩13,493 | ₩14,056 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,560 | ₩13,936 | ₩13,560 | ₩13,895 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,520 | ₩13,895 | ₩13,466 | ₩13,734 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,989 | ₩14,056 | ₩13,734 | ₩13,748 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,922 | ₩14,083 | ₩13,842 | ₩13,976 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,976 | ₩14,164 | ₩13,855 | ₩14,164 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,869 | ₩14,177 | ₩13,775 | ₩13,775 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,083 | ₩14,338 | ₩13,775 | ₩14,083 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,922 | ₩14,298 | ₩13,788 | ₩14,190 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,815 | ₩14,123 | ₩13,694 | ₩13,694 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,083 | ₩14,083 | ₩13,667 | ₩13,922 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,338 | ₩14,392 | ₩13,614 | ₩14,257 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,654 | ₩14,217 | ₩13,600 | ₩13,788 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,895 | ₩14,486 | ₩13,788 | ₩13,815 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,144 | ₩15,156 | ₩10,730 | ₩14,271 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,496 | ₩9,496 | ₩9,121 | ₩9,375 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,188 | ₩9,375 | ₩8,919 | ₩9,375 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,960 | ₩9,241 | ₩8,960 | ₩9,134 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,852 | ₩9,053 | ₩8,839 | ₩8,852 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,960 | ₩9,188 | ₩8,852 | ₩8,960 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,053 | ₩9,147 | ₩8,960 | ₩9,094 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,174 | ₩9,174 | ₩9,027 | ₩9,147 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,973 | ₩9,188 | ₩8,960 | ₩9,080 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,161 | ₩9,188 | ₩8,866 | ₩9,040 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩9,013 | ₩9,174 | ₩8,973 | ₩9,000 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,281 | ₩9,281 | ₩8,879 | ₩9,080 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,107 | ₩9,147 | ₩8,799 | ₩8,986 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,705 | ₩9,214 | ₩8,571 | ₩8,879 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,584 | ₩8,933 | ₩8,463 | ₩8,557 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,705 | ₩8,812 | ₩8,383 | ₩8,597 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,825 | ₩9,121 | ₩8,799 | ₩8,839 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩10,019 | ₩10,019 | ₩9,697 | ₩9,697 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,724 | ₩9,952 | ₩9,644 | ₩9,885 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,059 | ₩10,059 | ₩9,684 | ₩9,684 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,939 | ₩9,965 | ₩9,711 | ₩9,764 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,603 | ₩9,925 | ₩9,603 | ₩9,751 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,657 | ₩9,831 | ₩9,617 | ₩9,670 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,684 | ₩9,872 | ₩9,684 | ₩9,697 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,925 | ₩9,925 | ₩9,697 | ₩9,737 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,831 | ₩9,845 | ₩9,724 | ₩9,778 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,751 | ₩9,831 | ₩9,590 | ₩9,791 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,845 | ₩10,019 | ₩9,577 | ₩9,724 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,912 | ₩10,006 | ₩9,657 | ₩9,952 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,059 | ₩10,126 | ₩9,764 | ₩9,872 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,939 | ₩10,153 | ₩9,858 | ₩10,153 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,885 | ₩9,885 | ₩9,751 | ₩9,751 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,858 | ₩9,858 | ₩9,711 | ₩9,791 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,872 | ₩9,939 | ₩9,657 | ₩9,751 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,059 | ₩10,059 | ₩9,724 | ₩9,724 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,979 | ₩10,006 | ₩9,751 | ₩9,898 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,912 | ₩9,965 | ₩9,805 | ₩9,965 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,872 | ₩9,925 | ₩9,724 | ₩9,724 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,912 | ₩9,925 | ₩9,603 | ₩9,697 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,952 | ₩10,033 | ₩9,563 | ₩9,697 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,872 | ₩10,059 | ₩9,711 | ₩9,724 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,751 | ₩9,805 | ₩9,590 | ₩9,670 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,670 | ₩9,670 | ₩9,670 | ₩9,670 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,603 | ₩9,764 | ₩9,603 | ₩9,657 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,711 | ₩9,724 | ₩9,630 | ₩9,697 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,818 | ₩9,818 | ₩9,536 | ₩9,644 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,644 | ₩9,644 | ₩9,536 | ₩9,550 | -0.97% | 5.9천 |
|---|