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 | ₩16,308 | ₩16,655 | ₩16,308 | ₩16,388 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,174 | ₩16,522 | ₩16,174 | ₩16,361 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,375 | ₩16,428 | ₩16,308 | ₩16,321 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,428 | ₩16,548 | ₩16,348 | ₩16,415 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,455 | ₩16,588 | ₩16,027 | ₩16,308 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,174 | ₩16,522 | ₩16,174 | ₩16,455 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,001 | ₩16,254 | ₩15,934 | ₩16,121 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,361 | ₩16,361 | ₩16,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,161 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,228 | ₩16,348 | ₩16,228 | ₩16,268 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,228 | ₩16,348 | ₩16,228 | ₩16,241 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,335 | ₩16,361 | ₩16,295 | ₩16,335 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,228 | ₩16,375 | ₩16,228 | ₩16,254 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,428 | ₩16,508 | ₩16,428 | ₩16,441 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,495 | ₩16,655 | ₩16,441 | ₩16,548 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,682 | ₩16,682 | ₩16,455 | ₩16,548 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,428 | ₩16,655 | ₩16,428 | ₩16,548 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,856 | ₩16,896 | ₩16,161 | ₩16,214 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,842 | ₩16,896 | ₩16,775 | ₩16,842 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,762 | ₩16,882 | ₩16,575 | ₩16,842 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,628 | ₩16,829 | ₩16,562 | ₩16,722 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,789 | ₩16,829 | ₩16,695 | ₩16,749 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,535 | ₩16,989 | ₩16,428 | ₩16,789 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,762 | ₩16,802 | ₩16,615 | ₩16,669 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,829 | ₩17,016 | ₩16,695 | ₩16,762 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,829 | ₩16,976 | ₩16,735 | ₩16,856 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,789 | ₩16,936 | ₩16,682 | ₩16,856 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,495 | ₩16,896 | ₩16,401 | ₩16,815 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,749 | ₩16,749 | ₩16,428 | ₩16,522 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,722 | ₩16,762 | ₩16,428 | ₩16,695 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,669 | ₩16,735 | ₩16,522 | ₩16,562 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,655 | ₩16,775 | ₩16,415 | ₩16,508 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,295 | ₩16,815 | ₩16,295 | ₩16,655 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩15,961 | ₩16,281 | ₩15,840 | ₩16,228 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,600 | ₩15,934 | ₩15,600 | ₩15,827 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,734 | ₩15,774 | ₩15,493 | ₩15,640 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,627 | ₩15,961 | ₩15,573 | ₩15,734 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,734 | ₩15,827 | ₩15,627 | ₩15,627 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,787 | ₩15,921 | ₩15,694 | ₩15,694 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,867 | ₩16,068 | ₩15,707 | ₩15,760 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,214 | ₩16,295 | ₩15,840 | ₩15,840 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩15,974 | ₩16,268 | ₩15,787 | ₩16,094 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,747 | ₩16,361 | ₩15,627 | ₩15,974 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,694 | ₩15,974 | ₩15,573 | ₩15,774 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,694 | ₩15,894 | ₩15,627 | ₩15,867 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩15,961 | ₩15,961 | ₩15,667 | ₩15,707 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,121 | ₩16,121 | ₩15,627 | ₩15,934 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,867 | ₩16,548 | ₩15,760 | ₩15,961 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,081 | ₩16,081 | ₩15,627 | ₩15,867 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,001 | ₩16,094 | ₩15,814 | ₩15,907 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,720 | ₩15,787 | ₩15,547 | ₩15,760 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,041 | ₩16,214 | ₩15,667 | ₩15,774 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,295 | ₩16,295 | ₩16,094 | ₩16,161 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,161 | ₩16,455 | ₩16,027 | ₩16,174 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,254 | ₩16,562 | ₩15,907 | ₩16,068 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩15,974 | ₩15,974 | ₩15,707 | ₩15,961 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,867 | ₩16,014 | ₩15,774 | ₩15,907 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,346 | ₩15,894 | ₩15,346 | ₩15,867 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,493 | ₩15,867 | ₩15,480 | ₩15,707 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,653 | ₩15,653 | ₩15,453 | ₩15,533 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,507 | ₩15,787 | ₩15,320 | ₩15,627 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,921 | ₩16,027 | ₩15,226 | ₩15,653 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,867 | ₩16,027 | ₩15,867 | ₩16,014 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,720 | ₩16,495 | ₩15,720 | ₩15,974 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,333 | ₩15,814 | ₩15,333 | ₩15,694 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,226 | ₩15,386 | ₩15,159 | ₩15,253 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,827 | ₩15,827 | ₩15,226 | ₩15,253 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,881 | ₩16,027 | ₩15,787 | ₩15,827 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,787 | ₩15,867 | ₩15,787 | ₩15,867 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,854 | ₩16,001 | ₩15,640 | ₩15,894 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,867 | ₩15,921 | ₩15,814 | ₩15,921 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,867 | ₩16,027 | ₩15,787 | ₩15,787 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,027 | ₩16,027 | ₩15,881 | ₩15,974 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,174 | ₩16,174 | ₩15,907 | ₩15,907 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,921 | ₩16,281 | ₩15,894 | ₩16,068 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,001 | ₩16,027 | ₩15,854 | ₩15,934 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,134 | ₩16,134 | ₩15,921 | ₩16,014 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩15,961 | ₩16,121 | ₩15,961 | ₩16,041 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,428 | ₩16,428 | ₩15,961 | ₩15,961 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩15,947 | ₩16,962 | ₩15,573 | ₩16,962 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,093 | ₩16,388 | ₩15,093 | ₩15,854 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,211 | ₩14,278 | ₩14,211 | ₩14,238 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,278 | ₩14,398 | ₩14,144 | ₩14,318 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,251 | ₩14,278 | ₩14,171 | ₩14,251 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,171 | ₩14,304 | ₩14,077 | ₩14,304 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,904 | ₩14,171 | ₩13,904 | ₩14,118 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,051 | ₩14,064 | ₩13,917 | ₩13,917 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,890 | ₩13,917 | ₩13,623 | ₩13,864 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,024 | ₩14,024 | ₩13,784 | ₩13,890 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,037 | ₩14,171 | ₩13,850 | ₩13,864 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,264 | ₩14,291 | ₩14,024 | ₩14,171 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,158 | ₩14,251 | ₩14,011 | ₩14,224 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,024 | ₩14,304 | ₩14,024 | ₩14,144 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,184 | ₩14,398 | ₩14,024 | ₩14,051 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩13,971 | ₩14,291 | ₩13,957 | ₩14,184 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,184 | ₩14,198 | ₩13,957 | ₩14,051 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,398 | ₩14,398 | ₩14,051 | ₩14,051 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,398 | ₩14,398 | ₩14,224 | ₩14,371 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,291 | ₩14,371 | ₩14,158 | ₩14,264 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,398 | ₩14,398 | ₩14,171 | ₩14,304 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,158 | ₩14,398 | ₩14,024 | ₩14,331 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,118 | ₩14,118 | ₩13,944 | ₩14,091 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,931 | ₩14,251 | ₩13,931 | ₩14,037 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,037 | ₩14,131 | ₩13,890 | ₩14,037 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,278 | ₩14,278 | ₩13,971 | ₩14,037 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,278 | ₩14,278 | ₩14,011 | ₩14,224 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,131 | ₩14,358 | ₩14,131 | ₩14,358 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,184 | ₩14,291 | ₩14,091 | ₩14,224 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,024 | ₩14,264 | ₩13,957 | ₩14,264 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,091 | ₩14,091 | ₩13,957 | ₩14,011 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,064 | ₩14,198 | ₩13,971 | ₩14,037 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,224 | ₩14,318 | ₩13,770 | ₩14,091 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,224 | ₩14,358 | ₩14,224 | ₩14,224 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,198 | ₩14,411 | ₩14,198 | ₩14,224 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,371 | ₩14,371 | ₩14,251 | ₩14,251 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,385 | ₩14,398 | ₩14,224 | ₩14,371 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,278 | ₩14,398 | ₩14,211 | ₩14,371 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,318 | ₩14,438 | ₩14,278 | ₩14,291 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,304 | ₩14,532 | ₩14,278 | ₩14,318 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,491 | ₩14,625 | ₩14,264 | ₩14,318 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,371 | ₩14,612 | ₩14,371 | ₩14,532 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,238 | ₩14,585 | ₩14,238 | ₩14,371 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,318 | ₩14,612 | ₩14,278 | ₩14,318 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,224 | ₩14,345 | ₩14,011 | ₩14,291 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,505 | ₩14,558 | ₩14,024 | ₩14,224 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,612 | ₩14,612 | ₩14,291 | ₩14,398 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,278 | ₩14,612 | ₩14,278 | ₩14,451 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,438 | ₩14,451 | ₩14,238 | ₩14,304 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,518 | ₩14,518 | ₩14,318 | ₩14,398 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,411 | ₩14,438 | ₩14,291 | ₩14,345 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,064 | ₩14,331 | ₩13,744 | ₩14,037 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,318 | ₩14,625 | ₩13,877 | ₩14,051 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,890 | ₩14,345 | ₩13,890 | ₩14,345 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,463 | ₩14,238 | ₩13,463 | ₩13,877 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,862 | ₩14,371 | ₩12,862 | ₩13,356 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,557 | ₩13,583 | ₩12,702 | ₩12,728 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,570 | ₩13,757 | ₩13,557 | ₩13,610 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,797 | ₩13,797 | ₩13,623 | ₩13,623 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,784 | ₩13,864 | ₩13,637 | ₩13,637 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,276 | ₩13,757 | ₩13,276 | ₩13,623 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,555 | ₩13,810 | ₩12,555 | ₩13,583 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,263 | ₩13,450 | ₩12,622 | ₩12,622 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,530 | ₩13,557 | ₩13,223 | ₩13,223 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,610 | ₩13,610 | ₩13,516 | ₩13,543 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,623 | ₩13,797 | ₩13,450 | ₩13,490 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,423 | ₩13,744 | ₩13,423 | ₩13,663 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,770 | ₩13,784 | ₩13,223 | ₩13,236 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,890 | ₩14,144 | ₩13,690 | ₩13,797 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,770 | ₩14,104 | ₩13,770 | ₩13,997 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,757 | ₩14,118 | ₩13,757 | ₩13,770 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,757 | ₩14,438 | ₩13,757 | ₩13,757 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,077 | ₩14,077 | ₩13,997 | ₩13,997 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,118 | ₩14,304 | ₩13,757 | ₩14,011 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,385 | ₩14,839 | ₩14,158 | ₩14,158 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,385 | ₩14,745 | ₩14,091 | ₩14,398 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,037 | ₩14,959 | ₩13,917 | ₩14,638 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,118 | ₩14,598 | ₩14,024 | ₩14,171 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩13,944 | ₩14,398 | ₩13,944 | ₩14,224 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,318 | ₩14,545 | ₩13,944 | ₩13,997 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,291 | ₩14,505 | ₩14,091 | ₩14,451 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,211 | ₩14,825 | ₩14,091 | ₩14,345 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,024 | ₩14,598 | ₩13,944 | ₩14,425 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,131 | ₩14,251 | ₩13,757 | ₩14,104 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,011 | ₩14,465 | ₩14,011 | ₩14,224 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,198 | ₩15,333 | ₩13,890 | ₩13,984 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,024 | ₩14,491 | ₩14,024 | ₩14,425 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,091 | ₩14,518 | ₩14,091 | ₩14,211 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩13,957 | ₩14,638 | ₩13,957 | ₩14,545 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,144 | ₩14,745 | ₩14,144 | ₩14,532 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,304 | ₩14,545 | ₩14,304 | ₩14,465 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,184 | ₩14,532 | ₩14,064 | ₩14,345 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,451 | ₩14,892 | ₩14,291 | ₩14,318 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,411 | ₩14,852 | ₩14,211 | ₩14,825 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,251 | ₩14,932 | ₩14,251 | ₩14,438 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,652 | ₩14,892 | ₩13,957 | ₩14,077 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,692 | ₩15,106 | ₩14,692 | ₩14,705 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,759 | ₩15,173 | ₩14,518 | ₩14,745 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,892 | ₩14,959 | ₩14,572 | ₩14,759 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,772 | ₩15,012 | ₩14,692 | ₩14,705 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩14,959 | ₩15,146 | ₩14,705 | ₩14,732 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,358 | ₩15,360 | ₩14,358 | ₩14,906 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,652 | ₩14,732 | ₩14,505 | ₩14,665 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,572 | ₩14,652 | ₩14,184 | ₩14,652 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,650 | ₩14,532 | ₩13,650 | ₩14,532 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,491 | ₩14,678 | ₩13,650 | ₩13,650 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩13,997 | ₩14,478 | ₩13,997 | ₩14,398 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,211 | ₩14,238 | ₩13,957 | ₩13,997 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,051 | ₩14,425 | ₩13,917 | ₩14,144 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,118 | ₩14,171 | ₩13,837 | ₩13,957 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,663 | ₩14,398 | ₩13,543 | ₩13,810 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩13,957 | ₩14,118 | ₩13,650 | ₩13,850 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,530 | ₩14,011 | ₩13,436 | ₩13,997 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,503 | ₩13,877 | ₩13,503 | ₩13,837 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,463 | ₩13,837 | ₩13,410 | ₩13,677 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,931 | ₩13,997 | ₩13,677 | ₩13,690 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,864 | ₩14,024 | ₩13,784 | ₩13,917 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,917 | ₩14,104 | ₩13,797 | ₩14,104 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,810 | ₩14,118 | ₩13,717 | ₩13,717 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,024 | ₩14,278 | ₩13,717 | ₩14,024 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,864 | ₩14,238 | ₩13,730 | ₩14,131 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,757 | ₩14,064 | ₩13,637 | ₩13,637 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,024 | ₩14,024 | ₩13,610 | ₩13,864 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,278 | ₩14,331 | ₩13,557 | ₩14,198 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,597 | ₩14,158 | ₩13,543 | ₩13,730 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,837 | ₩14,425 | ₩13,730 | ₩13,757 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,089 | ₩15,093 | ₩10,685 | ₩14,211 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,456 | ₩9,456 | ₩9,082 | ₩9,336 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,149 | ₩9,336 | ₩8,882 | ₩9,336 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,922 | ₩9,202 | ₩8,922 | ₩9,096 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,815 | ₩9,015 | ₩8,802 | ₩8,815 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,922 | ₩9,149 | ₩8,815 | ₩8,922 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,015 | ₩9,109 | ₩8,922 | ₩9,056 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,136 | ₩9,136 | ₩8,989 | ₩9,109 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,935 | ₩9,149 | ₩8,922 | ₩9,042 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,122 | ₩9,149 | ₩8,828 | ₩9,002 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩8,975 | ₩9,136 | ₩8,935 | ₩8,962 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,242 | ₩9,242 | ₩8,842 | ₩9,042 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,069 | ₩9,109 | ₩8,762 | ₩8,949 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,668 | ₩9,176 | ₩8,535 | ₩8,842 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,548 | ₩8,895 | ₩8,428 | ₩8,521 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,668 | ₩8,775 | ₩8,348 | ₩8,561 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,788 | ₩9,082 | ₩8,762 | ₩8,802 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩9,977 | ₩9,977 | ₩9,657 | ₩9,657 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,683 | ₩9,910 | ₩9,603 | ₩9,844 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,017 | ₩10,017 | ₩9,643 | ₩9,643 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,897 | ₩9,924 | ₩9,670 | ₩9,723 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,563 | ₩9,884 | ₩9,563 | ₩9,710 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,616 | ₩9,790 | ₩9,576 | ₩9,630 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,643 | ₩9,830 | ₩9,643 | ₩9,657 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,884 | ₩9,884 | ₩9,657 | ₩9,697 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,790 | ₩9,803 | ₩9,683 | ₩9,737 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,710 | ₩9,790 | ₩9,550 | ₩9,750 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,803 | ₩9,977 | ₩9,536 | ₩9,683 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,870 | ₩9,964 | ₩9,616 | ₩9,910 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,017 | ₩10,084 | ₩9,723 | ₩9,830 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,897 | ₩10,111 | ₩9,817 | ₩10,111 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,844 | ₩9,844 | ₩9,710 | ₩9,710 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,817 | ₩9,817 | ₩9,670 | ₩9,750 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,830 | ₩9,897 | ₩9,616 | ₩9,710 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,017 | ₩10,017 | ₩9,683 | ₩9,683 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,937 | ₩9,964 | ₩9,710 | ₩9,857 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,870 | ₩9,924 | ₩9,763 | ₩9,924 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,830 | ₩9,884 | ₩9,683 | ₩9,683 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,870 | ₩9,884 | ₩9,563 | ₩9,657 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,910 | ₩9,990 | ₩9,523 | ₩9,657 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,830 | ₩10,017 | ₩9,670 | ₩9,683 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,710 | ₩9,763 | ₩9,550 | ₩9,630 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,630 | ₩9,630 | ₩9,630 | ₩9,630 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,563 | ₩9,723 | ₩9,563 | ₩9,616 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,670 | ₩9,683 | ₩9,590 | ₩9,657 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,777 | ₩9,777 | ₩9,496 | ₩9,603 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,603 | ₩9,603 | ₩9,496 | ₩9,510 | -0.97% | 5.9천 |
|---|