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 | ₩16,291 | ₩16,638 | ₩16,291 | ₩16,371 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,157 | ₩16,504 | ₩16,157 | ₩16,344 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,358 | ₩16,411 | ₩16,291 | ₩16,304 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,411 | ₩16,531 | ₩16,331 | ₩16,398 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,438 | ₩16,571 | ₩16,011 | ₩16,291 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,157 | ₩16,504 | ₩16,157 | ₩16,438 | +1.73% | 2.2만 |
| 2026.10.01 | ₩15,984 | ₩16,237 | ₩15,917 | ₩16,104 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,344 | ₩16,344 | ₩16,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,144 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,211 | ₩16,331 | ₩16,211 | ₩16,251 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,211 | ₩16,331 | ₩16,211 | ₩16,224 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,318 | ₩16,344 | ₩16,277 | ₩16,318 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,211 | ₩16,358 | ₩16,211 | ₩16,237 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,411 | ₩16,491 | ₩16,411 | ₩16,424 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,478 | ₩16,638 | ₩16,424 | ₩16,531 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,664 | ₩16,664 | ₩16,438 | ₩16,531 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,411 | ₩16,638 | ₩16,411 | ₩16,531 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,838 | ₩16,878 | ₩16,144 | ₩16,197 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,825 | ₩16,878 | ₩16,758 | ₩16,825 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,744 | ₩16,865 | ₩16,558 | ₩16,825 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,611 | ₩16,811 | ₩16,544 | ₩16,704 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,771 | ₩16,811 | ₩16,678 | ₩16,731 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,518 | ₩16,971 | ₩16,411 | ₩16,771 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,744 | ₩16,784 | ₩16,598 | ₩16,651 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,811 | ₩16,998 | ₩16,678 | ₩16,744 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,811 | ₩16,958 | ₩16,718 | ₩16,838 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,771 | ₩16,918 | ₩16,664 | ₩16,838 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,478 | ₩16,878 | ₩16,384 | ₩16,798 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,731 | ₩16,731 | ₩16,411 | ₩16,504 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,704 | ₩16,744 | ₩16,411 | ₩16,678 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,651 | ₩16,718 | ₩16,504 | ₩16,544 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,638 | ₩16,758 | ₩16,398 | ₩16,491 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,277 | ₩16,798 | ₩16,277 | ₩16,638 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩15,944 | ₩16,264 | ₩15,824 | ₩16,211 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,584 | ₩15,917 | ₩15,584 | ₩15,811 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,717 | ₩15,757 | ₩15,477 | ₩15,624 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,610 | ₩15,944 | ₩15,557 | ₩15,717 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,717 | ₩15,811 | ₩15,610 | ₩15,610 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,770 | ₩15,904 | ₩15,677 | ₩15,677 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,851 | ₩16,051 | ₩15,690 | ₩15,744 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,197 | ₩16,277 | ₩15,824 | ₩15,824 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩15,957 | ₩16,251 | ₩15,770 | ₩16,077 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,730 | ₩16,344 | ₩15,610 | ₩15,957 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,677 | ₩15,957 | ₩15,557 | ₩15,757 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,677 | ₩15,877 | ₩15,610 | ₩15,851 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩15,944 | ₩15,944 | ₩15,650 | ₩15,690 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,104 | ₩16,104 | ₩15,610 | ₩15,917 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,851 | ₩16,531 | ₩15,744 | ₩15,944 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,064 | ₩16,064 | ₩15,610 | ₩15,851 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩15,984 | ₩16,077 | ₩15,797 | ₩15,891 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,704 | ₩15,770 | ₩15,530 | ₩15,744 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,024 | ₩16,197 | ₩15,650 | ₩15,757 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,277 | ₩16,277 | ₩16,077 | ₩16,144 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,144 | ₩16,438 | ₩16,011 | ₩16,157 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,237 | ₩16,544 | ₩15,891 | ₩16,051 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩15,957 | ₩15,957 | ₩15,690 | ₩15,944 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,851 | ₩15,997 | ₩15,757 | ₩15,891 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,330 | ₩15,877 | ₩15,330 | ₩15,851 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,477 | ₩15,851 | ₩15,464 | ₩15,690 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,637 | ₩15,637 | ₩15,437 | ₩15,517 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,490 | ₩15,770 | ₩15,304 | ₩15,610 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,904 | ₩16,011 | ₩15,210 | ₩15,637 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,851 | ₩16,011 | ₩15,851 | ₩15,997 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,704 | ₩16,478 | ₩15,704 | ₩15,957 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,317 | ₩15,797 | ₩15,317 | ₩15,677 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,210 | ₩15,370 | ₩15,143 | ₩15,237 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,811 | ₩15,811 | ₩15,210 | ₩15,237 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,864 | ₩16,011 | ₩15,770 | ₩15,811 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,770 | ₩15,851 | ₩15,770 | ₩15,851 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,837 | ₩15,984 | ₩15,624 | ₩15,877 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,851 | ₩15,904 | ₩15,797 | ₩15,904 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,851 | ₩16,011 | ₩15,770 | ₩15,770 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,011 | ₩16,011 | ₩15,864 | ₩15,957 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,157 | ₩16,157 | ₩15,891 | ₩15,891 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,904 | ₩16,264 | ₩15,877 | ₩16,051 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩15,984 | ₩16,011 | ₩15,837 | ₩15,917 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,117 | ₩16,117 | ₩15,904 | ₩15,997 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩15,944 | ₩16,104 | ₩15,944 | ₩16,024 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,411 | ₩16,411 | ₩15,944 | ₩15,944 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩15,931 | ₩16,945 | ₩15,557 | ₩16,945 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,077 | ₩16,371 | ₩15,077 | ₩15,837 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,196 | ₩14,263 | ₩14,196 | ₩14,223 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,263 | ₩14,383 | ₩14,129 | ₩14,303 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,236 | ₩14,263 | ₩14,156 | ₩14,236 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,156 | ₩14,289 | ₩14,063 | ₩14,289 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,889 | ₩14,156 | ₩13,889 | ₩14,103 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,036 | ₩14,049 | ₩13,903 | ₩13,903 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,876 | ₩13,903 | ₩13,609 | ₩13,849 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,009 | ₩14,009 | ₩13,769 | ₩13,876 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,023 | ₩14,156 | ₩13,836 | ₩13,849 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,249 | ₩14,276 | ₩14,009 | ₩14,156 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,143 | ₩14,236 | ₩13,996 | ₩14,209 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,009 | ₩14,289 | ₩14,009 | ₩14,129 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,169 | ₩14,383 | ₩14,009 | ₩14,036 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩13,956 | ₩14,276 | ₩13,943 | ₩14,169 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,169 | ₩14,183 | ₩13,943 | ₩14,036 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,383 | ₩14,383 | ₩14,036 | ₩14,036 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,383 | ₩14,383 | ₩14,209 | ₩14,356 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,276 | ₩14,356 | ₩14,143 | ₩14,249 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,383 | ₩14,383 | ₩14,156 | ₩14,289 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,143 | ₩14,383 | ₩14,009 | ₩14,316 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,103 | ₩14,103 | ₩13,929 | ₩14,076 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,916 | ₩14,236 | ₩13,916 | ₩14,023 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,023 | ₩14,116 | ₩13,876 | ₩14,023 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,263 | ₩14,263 | ₩13,956 | ₩14,023 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,263 | ₩14,263 | ₩13,996 | ₩14,209 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,116 | ₩14,343 | ₩14,116 | ₩14,343 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,169 | ₩14,276 | ₩14,076 | ₩14,209 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,009 | ₩14,249 | ₩13,943 | ₩14,249 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,076 | ₩14,076 | ₩13,943 | ₩13,996 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,049 | ₩14,183 | ₩13,956 | ₩14,023 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,209 | ₩14,303 | ₩13,756 | ₩14,076 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,209 | ₩14,343 | ₩14,209 | ₩14,209 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,183 | ₩14,396 | ₩14,183 | ₩14,209 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,356 | ₩14,356 | ₩14,236 | ₩14,236 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,370 | ₩14,383 | ₩14,209 | ₩14,356 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,263 | ₩14,383 | ₩14,196 | ₩14,356 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,303 | ₩14,423 | ₩14,263 | ₩14,276 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,289 | ₩14,516 | ₩14,263 | ₩14,303 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,476 | ₩14,610 | ₩14,249 | ₩14,303 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,356 | ₩14,596 | ₩14,356 | ₩14,516 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,223 | ₩14,570 | ₩14,223 | ₩14,356 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,303 | ₩14,596 | ₩14,263 | ₩14,303 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,209 | ₩14,330 | ₩13,996 | ₩14,276 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,490 | ₩14,543 | ₩14,009 | ₩14,209 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,596 | ₩14,596 | ₩14,276 | ₩14,383 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,263 | ₩14,596 | ₩14,263 | ₩14,436 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,423 | ₩14,436 | ₩14,223 | ₩14,289 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,503 | ₩14,503 | ₩14,303 | ₩14,383 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,396 | ₩14,423 | ₩14,276 | ₩14,330 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,049 | ₩14,316 | ₩13,729 | ₩14,023 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,303 | ₩14,610 | ₩13,863 | ₩14,036 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,876 | ₩14,330 | ₩13,876 | ₩14,330 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,449 | ₩14,223 | ₩13,449 | ₩13,863 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,849 | ₩14,356 | ₩12,849 | ₩13,342 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,542 | ₩13,569 | ₩12,688 | ₩12,715 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,556 | ₩13,742 | ₩13,542 | ₩13,596 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,782 | ₩13,782 | ₩13,609 | ₩13,609 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,769 | ₩13,849 | ₩13,622 | ₩13,622 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,262 | ₩13,742 | ₩13,262 | ₩13,609 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,542 | ₩13,796 | ₩12,542 | ₩13,569 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,249 | ₩13,436 | ₩12,608 | ₩12,608 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,516 | ₩13,542 | ₩13,209 | ₩13,209 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,596 | ₩13,596 | ₩13,502 | ₩13,529 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,609 | ₩13,782 | ₩13,436 | ₩13,476 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,409 | ₩13,729 | ₩13,409 | ₩13,649 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,756 | ₩13,769 | ₩13,209 | ₩13,222 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,876 | ₩14,129 | ₩13,676 | ₩13,782 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,756 | ₩14,089 | ₩13,756 | ₩13,983 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,742 | ₩14,103 | ₩13,742 | ₩13,756 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,742 | ₩14,423 | ₩13,742 | ₩13,742 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,063 | ₩14,063 | ₩13,983 | ₩13,983 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,103 | ₩14,289 | ₩13,742 | ₩13,996 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,370 | ₩14,823 | ₩14,143 | ₩14,143 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,370 | ₩14,730 | ₩14,076 | ₩14,383 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,023 | ₩14,943 | ₩13,903 | ₩14,623 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,103 | ₩14,583 | ₩14,009 | ₩14,156 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩13,929 | ₩14,383 | ₩13,929 | ₩14,209 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,303 | ₩14,530 | ₩13,929 | ₩13,983 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,276 | ₩14,490 | ₩14,076 | ₩14,436 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,196 | ₩14,810 | ₩14,076 | ₩14,330 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,009 | ₩14,583 | ₩13,929 | ₩14,410 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,116 | ₩14,236 | ₩13,742 | ₩14,089 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩13,996 | ₩14,450 | ₩13,996 | ₩14,209 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,183 | ₩15,317 | ₩13,876 | ₩13,969 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,009 | ₩14,476 | ₩14,009 | ₩14,410 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,076 | ₩14,503 | ₩14,076 | ₩14,196 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩13,943 | ₩14,623 | ₩13,943 | ₩14,530 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,129 | ₩14,730 | ₩14,129 | ₩14,516 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,289 | ₩14,530 | ₩14,289 | ₩14,450 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,169 | ₩14,516 | ₩14,049 | ₩14,330 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,436 | ₩14,877 | ₩14,276 | ₩14,303 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,396 | ₩14,837 | ₩14,196 | ₩14,810 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,236 | ₩14,917 | ₩14,236 | ₩14,423 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,636 | ₩14,877 | ₩13,943 | ₩14,063 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,676 | ₩15,090 | ₩14,676 | ₩14,690 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,743 | ₩15,157 | ₩14,503 | ₩14,730 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,877 | ₩14,943 | ₩14,556 | ₩14,743 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,756 | ₩14,997 | ₩14,676 | ₩14,690 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩14,943 | ₩15,130 | ₩14,690 | ₩14,716 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,343 | ₩15,344 | ₩14,343 | ₩14,890 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,636 | ₩14,716 | ₩14,490 | ₩14,650 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,556 | ₩14,636 | ₩14,169 | ₩14,636 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,636 | ₩14,516 | ₩13,636 | ₩14,516 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,476 | ₩14,663 | ₩13,636 | ₩13,636 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩13,983 | ₩14,463 | ₩13,983 | ₩14,383 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,196 | ₩14,223 | ₩13,943 | ₩13,983 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,036 | ₩14,410 | ₩13,903 | ₩14,129 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,103 | ₩14,156 | ₩13,823 | ₩13,943 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,649 | ₩14,383 | ₩13,529 | ₩13,796 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩13,943 | ₩14,103 | ₩13,636 | ₩13,836 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,516 | ₩13,996 | ₩13,422 | ₩13,983 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,489 | ₩13,863 | ₩13,489 | ₩13,823 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,449 | ₩13,823 | ₩13,396 | ₩13,662 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,916 | ₩13,983 | ₩13,662 | ₩13,676 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,849 | ₩14,009 | ₩13,769 | ₩13,903 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,903 | ₩14,089 | ₩13,782 | ₩14,089 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,796 | ₩14,103 | ₩13,702 | ₩13,702 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,009 | ₩14,263 | ₩13,702 | ₩14,009 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,849 | ₩14,223 | ₩13,716 | ₩14,116 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,742 | ₩14,049 | ₩13,622 | ₩13,622 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,009 | ₩14,009 | ₩13,596 | ₩13,849 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,263 | ₩14,316 | ₩13,542 | ₩14,183 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,582 | ₩14,143 | ₩13,529 | ₩13,716 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,823 | ₩14,410 | ₩13,716 | ₩13,742 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,075 | ₩15,077 | ₩10,674 | ₩14,196 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,446 | ₩9,446 | ₩9,073 | ₩9,326 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,139 | ₩9,326 | ₩8,873 | ₩9,326 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,913 | ₩9,193 | ₩8,913 | ₩9,086 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,806 | ₩9,006 | ₩8,793 | ₩8,806 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,913 | ₩9,139 | ₩8,806 | ₩8,913 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,006 | ₩9,099 | ₩8,913 | ₩9,046 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,126 | ₩9,126 | ₩8,979 | ₩9,099 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,926 | ₩9,139 | ₩8,913 | ₩9,033 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,113 | ₩9,139 | ₩8,819 | ₩8,993 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩8,966 | ₩9,126 | ₩8,926 | ₩8,953 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,233 | ₩9,233 | ₩8,833 | ₩9,033 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,059 | ₩9,099 | ₩8,752 | ₩8,939 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,659 | ₩9,166 | ₩8,526 | ₩8,833 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,539 | ₩8,886 | ₩8,419 | ₩8,512 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,659 | ₩8,766 | ₩8,339 | ₩8,552 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,779 | ₩9,073 | ₩8,752 | ₩8,793 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩9,967 | ₩9,967 | ₩9,646 | ₩9,646 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,673 | ₩9,900 | ₩9,593 | ₩9,833 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,007 | ₩10,007 | ₩9,633 | ₩9,633 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,887 | ₩9,913 | ₩9,660 | ₩9,713 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,553 | ₩9,873 | ₩9,553 | ₩9,700 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,606 | ₩9,780 | ₩9,566 | ₩9,620 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,633 | ₩9,820 | ₩9,633 | ₩9,646 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,873 | ₩9,873 | ₩9,646 | ₩9,686 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,780 | ₩9,793 | ₩9,673 | ₩9,726 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,700 | ₩9,780 | ₩9,540 | ₩9,740 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,793 | ₩9,967 | ₩9,526 | ₩9,673 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,860 | ₩9,953 | ₩9,606 | ₩9,900 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,007 | ₩10,073 | ₩9,713 | ₩9,820 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,887 | ₩10,100 | ₩9,807 | ₩10,100 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,833 | ₩9,833 | ₩9,700 | ₩9,700 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,807 | ₩9,807 | ₩9,660 | ₩9,740 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,820 | ₩9,887 | ₩9,606 | ₩9,700 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,007 | ₩10,007 | ₩9,673 | ₩9,673 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,927 | ₩9,953 | ₩9,700 | ₩9,847 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,860 | ₩9,913 | ₩9,753 | ₩9,913 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,820 | ₩9,873 | ₩9,673 | ₩9,673 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,860 | ₩9,873 | ₩9,553 | ₩9,646 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,900 | ₩9,980 | ₩9,513 | ₩9,646 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,820 | ₩10,007 | ₩9,660 | ₩9,673 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,700 | ₩9,753 | ₩9,540 | ₩9,620 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,620 | ₩9,620 | ₩9,620 | ₩9,620 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,553 | ₩9,713 | ₩9,553 | ₩9,606 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,660 | ₩9,673 | ₩9,580 | ₩9,646 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,766 | ₩9,766 | ₩9,486 | ₩9,593 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,593 | ₩9,593 | ₩9,486 | ₩9,500 | -0.97% | 5.9천 |
|---|