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 | ₩16,372 | ₩16,721 | ₩16,372 | ₩16,453 | +0.49% | 1.7만 |
| 2026.10.08 | ₩16,238 | ₩16,587 | ₩16,238 | ₩16,426 | +1.16% | 1.6만 |
| 2026.10.07 | ₩16,439 | ₩16,493 | ₩16,372 | ₩16,386 | -0.33% | 1.1만 |
| 2026.10.06 | ₩16,493 | ₩16,614 | ₩16,413 | ₩16,480 | -0.08% | 6.7천 |
| 2026.10.05 | ₩16,520 | ₩16,654 | ₩16,091 | ₩16,372 | -0.89% | 1.7만 |
| 2026.10.02 | ₩16,238 | ₩16,587 | ₩16,238 | ₩16,520 | +1.73% | 2.2만 |
| 2026.10.01 | ₩16,064 | ₩16,319 | ₩15,997 | ₩16,185 | +0.75% | 1.1만 |
| 2026.09.30 | ₩16,426 | ₩16,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,225 |
| -1.22% |
| 3.1천 |
| 2026.09.29 | ₩16,292 | ₩16,413 | ₩16,292 | ₩16,332 | +0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩16,292 | ₩16,413 | ₩16,292 | ₩16,305 | +0.08% | 3.8만 |
|---|
| 2026.09.25 | ₩16,399 | ₩16,426 | ₩16,359 | ₩16,399 | 0.00% | 5.6천 |
|---|
| 2026.09.24 | ₩16,292 | ₩16,439 | ₩16,292 | ₩16,319 | +0.16% | 9만 |
|---|
| 2026.09.23 | ₩16,493 | ₩16,574 | ₩16,493 | ₩16,506 | +0.08% | 1.3만 |
|---|
| 2026.09.22 | ₩16,560 | ₩16,721 | ₩16,506 | ₩16,614 | +0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩16,748 | ₩16,748 | ₩16,520 | ₩16,614 | -0.80% | 1.1만 |
|---|
| 2026.09.18 | ₩16,493 | ₩16,721 | ₩16,493 | ₩16,614 | +0.73% | 10만 |
|---|
| 2026.09.17 | ₩16,922 | ₩16,962 | ₩16,225 | ₩16,279 | -3.80% | 60.1만 |
|---|
| 2026.09.16 | ₩16,909 | ₩16,962 | ₩16,842 | ₩16,909 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩16,828 | ₩16,949 | ₩16,641 | ₩16,909 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩16,694 | ₩16,895 | ₩16,627 | ₩16,788 | +0.56% | 5.9만 |
|---|
| 2026.09.11 | ₩16,855 | ₩16,895 | ₩16,761 | ₩16,815 | -0.24% | 2만 |
|---|
| 2026.09.10 | ₩16,600 | ₩17,056 | ₩16,493 | ₩16,855 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩16,828 | ₩16,869 | ₩16,681 | ₩16,734 | -0.56% | 1.3만 |
|---|
| 2026.09.08 | ₩16,895 | ₩17,083 | ₩16,761 | ₩16,828 | -0.40% | 7.8만 |
|---|
| 2026.09.04 | ₩16,895 | ₩17,043 | ₩16,801 | ₩16,922 | +0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩16,855 | ₩17,003 | ₩16,748 | ₩16,922 | +0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩16,560 | ₩16,962 | ₩16,466 | ₩16,882 | +1.94% | 2만 |
|---|
| 2026.09.01 | ₩16,815 | ₩16,815 | ₩16,493 | ₩16,587 | -1.36% | 6.1천 |
|---|
| 2026.08.31 | ₩16,788 | ₩16,828 | ₩16,493 | ₩16,761 | -0.16% | 8.5만 |
|---|
| 2026.08.28 | ₩16,734 | ₩16,801 | ₩16,587 | ₩16,627 | -0.64% | 2.7만 |
|---|
| 2026.08.27 | ₩16,721 | ₩16,842 | ₩16,480 | ₩16,574 | -0.88% | 4.1만 |
|---|
| 2026.08.26 | ₩16,359 | ₩16,882 | ₩16,359 | ₩16,721 | +2.21% | 4.2만 |
|---|
| 2026.08.25 | ₩16,024 | ₩16,346 | ₩15,903 | ₩16,292 | +1.67% | 6.8만 |
|---|
| 2026.08.24 | ₩15,662 | ₩15,997 | ₩15,662 | ₩15,890 | +1.46% | 5.2만 |
|---|
| 2026.08.21 | ₩15,796 | ₩15,836 | ₩15,554 | ₩15,702 | -0.59% | 8.8천 |
|---|
| 2026.08.20 | ₩15,689 | ₩16,024 | ₩15,635 | ₩15,796 | +0.68% | 4만 |
|---|
| 2026.08.19 | ₩15,796 | ₩15,890 | ₩15,689 | ₩15,689 | -0.68% | 1.8만 |
|---|
| 2026.08.18 | ₩15,849 | ₩15,984 | ₩15,756 | ₩15,756 | -0.59% | 2만 |
|---|
| 2026.08.17 | ₩15,930 | ₩16,131 | ₩15,769 | ₩15,823 | -0.67% | 5.4만 |
|---|
| 2026.08.14 | ₩16,279 | ₩16,359 | ₩15,903 | ₩15,903 | -2.31% | 4만 |
|---|
| 2026.08.13 | ₩16,037 | ₩16,332 | ₩15,849 | ₩16,158 | +0.75% | 12.1만 |
|---|
| 2026.08.12 | ₩15,809 | ₩16,426 | ₩15,689 | ₩16,037 | +1.44% | 8.8만 |
|---|
| 2026.08.11 | ₩15,756 | ₩16,037 | ₩15,635 | ₩15,836 | +0.51% | 1.1만 |
|---|
| 2026.08.10 | ₩15,756 | ₩15,957 | ₩15,689 | ₩15,930 | +1.11% | 6.6만 |
|---|
| 2026.08.07 | ₩16,024 | ₩16,024 | ₩15,729 | ₩15,769 | -1.59% | 2.3만 |
|---|
| 2026.08.06 | ₩16,185 | ₩16,185 | ₩15,689 | ₩15,997 | -1.16% | 1.6만 |
|---|
| 2026.08.05 | ₩15,930 | ₩16,614 | ₩15,823 | ₩16,024 | +0.59% | 4.5만 |
|---|
| 2026.08.04 | ₩16,144 | ₩16,144 | ₩15,689 | ₩15,930 | -1.33% | 2.4만 |
|---|
| 2026.08.03 | ₩16,064 | ₩16,158 | ₩15,876 | ₩15,970 | -0.58% | 7.6만 |
|---|
| 2026.07.31 | ₩15,782 | ₩15,849 | ₩15,608 | ₩15,823 | +0.25% | 2.8만 |
|---|
| 2026.07.30 | ₩16,104 | ₩16,279 | ₩15,729 | ₩15,836 | -1.67% | 15.8만 |
|---|
| 2026.07.29 | ₩16,359 | ₩16,359 | ₩16,158 | ₩16,225 | -0.82% | 8.2만 |
|---|
| 2026.07.28 | ₩16,225 | ₩16,520 | ₩16,091 | ₩16,238 | +0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩16,319 | ₩16,627 | ₩15,970 | ₩16,131 | -1.15% | 10.4만 |
|---|
| 2026.07.24 | ₩16,037 | ₩16,037 | ₩15,769 | ₩16,024 | -0.08% | 4.4만 |
|---|
| 2026.07.23 | ₩15,930 | ₩16,077 | ₩15,836 | ₩15,970 | +0.25% | 5.1만 |
|---|
| 2026.07.22 | ₩15,407 | ₩15,957 | ₩15,407 | ₩15,930 | +3.39% | 3.3만 |
|---|
| 2026.07.21 | ₩15,554 | ₩15,930 | ₩15,541 | ₩15,769 | +1.38% | 6.7만 |
|---|
| 2026.07.20 | ₩15,715 | ₩15,715 | ₩15,514 | ₩15,595 | -0.77% | 5만 |
|---|
| 2026.07.17 | ₩15,568 | ₩15,849 | ₩15,380 | ₩15,689 | +0.78% | 6.8만 |
|---|
| 2026.07.16 | ₩15,984 | ₩16,091 | ₩15,286 | ₩15,715 | -1.68% | 5.9만 |
|---|
| 2026.07.15 | ₩15,930 | ₩16,091 | ₩15,930 | ₩16,077 | +0.93% | 3.5천 |
|---|
| 2026.07.14 | ₩15,782 | ₩16,560 | ₩15,782 | ₩16,037 | +1.61% | 1.5만 |
|---|
| 2026.07.13 | ₩15,394 | ₩15,876 | ₩15,394 | ₩15,756 | +2.35% | 2.7만 |
|---|
| 2026.07.10 | ₩15,286 | ₩15,447 | ₩15,219 | ₩15,313 | +0.18% | 5.7만 |
|---|
| 2026.07.09 | ₩15,890 | ₩15,890 | ₩15,286 | ₩15,313 | -3.63% | 27.2만 |
|---|
| 2026.07.08 | ₩15,943 | ₩16,091 | ₩15,849 | ₩15,890 | -0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩15,849 | ₩15,930 | ₩15,849 | ₩15,930 | +0.51% | 2.7천 |
|---|
| 2026.07.06 | ₩15,916 | ₩16,064 | ₩15,702 | ₩15,957 | +0.25% | 1.8만 |
|---|
| 2026.07.02 | ₩15,930 | ₩15,984 | ₩15,876 | ₩15,984 | +0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩15,930 | ₩16,091 | ₩15,849 | ₩15,849 | -0.51% | 1.5만 |
|---|
| 2026.06.30 | ₩16,091 | ₩16,091 | ₩15,943 | ₩16,037 | -0.33% | 6.6천 |
|---|
| 2026.06.29 | ₩16,238 | ₩16,238 | ₩15,970 | ₩15,970 | -1.65% | 1.1만 |
|---|
| 2026.06.26 | ₩15,984 | ₩16,346 | ₩15,957 | ₩16,131 | +0.92% | 2.8만 |
|---|
| 2026.06.25 | ₩16,064 | ₩16,091 | ₩15,916 | ₩15,997 | -0.42% | 4.8만 |
|---|
| 2026.06.24 | ₩16,198 | ₩16,198 | ₩15,984 | ₩16,077 | -0.75% | 7.8만 |
|---|
| 2026.06.23 | ₩16,024 | ₩16,185 | ₩16,024 | ₩16,104 | +0.50% | 13.2만 |
|---|
| 2026.06.22 | ₩16,493 | ₩16,493 | ₩16,024 | ₩16,024 | -2.85% | 26.9만 |
|---|
| 2026.06.18 | ₩16,010 | ₩17,029 | ₩15,635 | ₩17,029 | +6.37% | 76.2만 |
|---|
| 2026.06.17 | ₩15,152 | ₩16,453 | ₩15,152 | ₩15,916 | +5.04% | 68.5만 |
|---|
| 2026.06.16 | ₩14,267 | ₩14,334 | ₩14,267 | ₩14,294 | +0.19% | 1.6천 |
|---|
| 2026.06.15 | ₩14,334 | ₩14,455 | ₩14,200 | ₩14,374 | +0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩14,307 | ₩14,334 | ₩14,227 | ₩14,307 | 0.00% | 2천 |
|---|
| 2026.06.11 | ₩14,227 | ₩14,361 | ₩14,133 | ₩14,361 | +0.94% | 8.9천 |
|---|
| 2026.06.10 | ₩13,959 | ₩14,227 | ₩13,959 | ₩14,173 | +1.54% | 9.6천 |
|---|
| 2026.06.09 | ₩14,106 | ₩14,120 | ₩13,972 | ₩13,972 | -0.95% | 1.6천 |
|---|
| 2026.06.08 | ₩13,945 | ₩13,972 | ₩13,677 | ₩13,919 | -0.19% | 3.3만 |
|---|
| 2026.06.05 | ₩14,079 | ₩14,079 | ₩13,838 | ₩13,945 | -0.95% | 5.5천 |
|---|
| 2026.06.04 | ₩14,093 | ₩14,227 | ₩13,905 | ₩13,919 | -1.24% | 2.2만 |
|---|
| 2026.06.03 | ₩14,321 | ₩14,348 | ₩14,079 | ₩14,227 | -0.66% | 9천 |
|---|
| 2026.06.02 | ₩14,214 | ₩14,307 | ₩14,066 | ₩14,281 | +0.47% | 4천 |
|---|
| 2026.06.01 | ₩14,079 | ₩14,361 | ₩14,079 | ₩14,200 | +0.86% | 9.8천 |
|---|
| 2026.05.29 | ₩14,240 | ₩14,455 | ₩14,079 | ₩14,106 | -0.94% | 4.2만 |
|---|
| 2026.05.28 | ₩14,026 | ₩14,348 | ₩14,012 | ₩14,240 | +1.53% | 2.7만 |
|---|
| 2026.05.27 | ₩14,240 | ₩14,254 | ₩14,012 | ₩14,106 | -0.94% | 7.6천 |
|---|
| 2026.05.26 | ₩14,455 | ₩14,455 | ₩14,106 | ₩14,106 | -2.41% | 3.5만 |
|---|
| 2026.05.22 | ₩14,455 | ₩14,455 | ₩14,281 | ₩14,428 | -0.19% | 7.8천 |
|---|
| 2026.05.21 | ₩14,348 | ₩14,428 | ₩14,214 | ₩14,321 | -0.19% | 2.7만 |
|---|
| 2026.05.20 | ₩14,455 | ₩14,455 | ₩14,227 | ₩14,361 | -0.65% | 6.9천 |
|---|
| 2026.05.19 | ₩14,214 | ₩14,455 | ₩14,079 | ₩14,388 | +1.23% | 2.6만 |
|---|
| 2026.05.18 | ₩14,173 | ₩14,173 | ₩13,999 | ₩14,146 | -0.19% | 9.4천 |
|---|
| 2026.05.15 | ₩13,986 | ₩14,307 | ₩13,986 | ₩14,093 | +0.77% | 4.1천 |
|---|
| 2026.05.14 | ₩14,093 | ₩14,187 | ₩13,945 | ₩14,093 | 0.00% | 4.4만 |
|---|
| 2026.05.13 | ₩14,334 | ₩14,334 | ₩14,026 | ₩14,093 | -1.68% | 1.2만 |
|---|
| 2026.05.12 | ₩14,334 | ₩14,334 | ₩14,066 | ₩14,281 | -0.37% | 1.4만 |
|---|
| 2026.05.11 | ₩14,187 | ₩14,415 | ₩14,187 | ₩14,415 | +1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩14,240 | ₩14,348 | ₩14,146 | ₩14,281 | +0.28% | 1.4만 |
|---|
| 2026.05.07 | ₩14,079 | ₩14,321 | ₩14,012 | ₩14,321 | +1.71% | 1.1만 |
|---|
| 2026.05.06 | ₩14,146 | ₩14,146 | ₩14,012 | ₩14,066 | -0.57% | 5.5천 |
|---|
| 2026.05.05 | ₩14,120 | ₩14,254 | ₩14,026 | ₩14,093 | -0.19% | 9.6천 |
|---|
| 2026.05.04 | ₩14,281 | ₩14,374 | ₩13,825 | ₩14,146 | -0.94% | 6.1만 |
|---|
| 2026.05.01 | ₩14,281 | ₩14,415 | ₩14,281 | ₩14,281 | 0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩14,254 | ₩14,468 | ₩14,254 | ₩14,281 | +0.19% | 1.4만 |
|---|
| 2026.04.29 | ₩14,428 | ₩14,428 | ₩14,307 | ₩14,307 | -0.84% | 9.6천 |
|---|
| 2026.04.28 | ₩14,441 | ₩14,455 | ₩14,281 | ₩14,428 | -0.09% | 1.5만 |
|---|
| 2026.04.27 | ₩14,334 | ₩14,455 | ₩14,267 | ₩14,428 | +0.65% | 2.2만 |
|---|
| 2026.04.24 | ₩14,374 | ₩14,495 | ₩14,334 | ₩14,348 | -0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩14,361 | ₩14,589 | ₩14,334 | ₩14,374 | +0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩14,549 | ₩14,683 | ₩14,321 | ₩14,374 | -1.20% | 2만 |
|---|
| 2026.04.21 | ₩14,428 | ₩14,669 | ₩14,428 | ₩14,589 | +1.12% | 16.4만 |
|---|
| 2026.04.20 | ₩14,294 | ₩14,643 | ₩14,294 | ₩14,428 | +0.94% | 3.3만 |
|---|
| 2026.04.17 | ₩14,374 | ₩14,669 | ₩14,334 | ₩14,374 | 0.00% | 2.4만 |
|---|
| 2026.04.16 | ₩14,281 | ₩14,401 | ₩14,066 | ₩14,348 | +0.47% | 10.7만 |
|---|
| 2026.04.15 | ₩14,562 | ₩14,616 | ₩14,079 | ₩14,281 | -1.93% | 23.5만 |
|---|
| 2026.04.14 | ₩14,669 | ₩14,669 | ₩14,348 | ₩14,455 | -1.46% | 6.1만 |
|---|
| 2026.04.13 | ₩14,334 | ₩14,669 | ₩14,334 | ₩14,509 | +1.22% | 11.2만 |
|---|
| 2026.04.10 | ₩14,495 | ₩14,509 | ₩14,294 | ₩14,361 | -0.93% | 9.8만 |
|---|
| 2026.04.09 | ₩14,576 | ₩14,576 | ₩14,374 | ₩14,455 | -0.83% | 5.9만 |
|---|
| 2026.04.08 | ₩14,468 | ₩14,495 | ₩14,348 | ₩14,401 | -0.46% | 2.3만 |
|---|
| 2026.04.07 | ₩14,120 | ₩14,388 | ₩13,798 | ₩14,093 | -0.19% | 11.7만 |
|---|
| 2026.04.06 | ₩14,374 | ₩14,683 | ₩13,932 | ₩14,106 | -1.87% | 1.4만 |
|---|
| 2026.04.02 | ₩13,945 | ₩14,401 | ₩13,945 | ₩14,401 | +3.27% | 2.1천 |
|---|
| 2026.04.01 | ₩13,516 | ₩14,294 | ₩13,516 | ₩13,932 | +3.08% | 8.3천 |
|---|
| 2026.03.31 | ₩12,913 | ₩14,428 | ₩12,913 | ₩13,409 | +3.84% | 23.2만 |
|---|
| 2026.03.30 | ₩13,610 | ₩13,637 | ₩12,752 | ₩12,779 | -6.11% | 4.1만 |
|---|
| 2026.03.27 | ₩13,624 | ₩13,811 | ₩13,610 | ₩13,664 | +0.30% | 4.6천 |
|---|
| 2026.03.26 | ₩13,851 | ₩13,851 | ₩13,677 | ₩13,677 | -1.26% | 5.6천 |
|---|
| 2026.03.25 | ₩13,838 | ₩13,919 | ₩13,691 | ₩13,691 | -1.07% | 1.9천 |
|---|
| 2026.03.24 | ₩13,329 | ₩13,811 | ₩13,329 | ₩13,677 | +2.62% | 5.4천 |
|---|
| 2026.03.23 | ₩12,604 | ₩13,865 | ₩12,604 | ₩13,637 | +8.19% | 4.8만 |
|---|
| 2026.03.20 | ₩13,315 | ₩13,503 | ₩12,672 | ₩12,672 | -4.83% | 3.4만 |
|---|
| 2026.03.19 | ₩13,583 | ₩13,610 | ₩13,275 | ₩13,275 | -2.27% | 2.6만 |
|---|
| 2026.03.18 | ₩13,664 | ₩13,664 | ₩13,570 | ₩13,597 | -0.49% | 1천 |
|---|
| 2026.03.17 | ₩13,677 | ₩13,851 | ₩13,503 | ₩13,543 | -0.98% | 7.2천 |
|---|
| 2026.03.16 | ₩13,476 | ₩13,798 | ₩13,476 | ₩13,717 | +1.79% | 1.9만 |
|---|
| 2026.03.13 | ₩13,825 | ₩13,838 | ₩13,275 | ₩13,288 | -3.88% | 1.6만 |
|---|
| 2026.03.12 | ₩13,945 | ₩14,200 | ₩13,744 | ₩13,851 | -0.67% | 3.5만 |
|---|
| 2026.03.11 | ₩13,825 | ₩14,160 | ₩13,825 | ₩14,053 | +1.65% | 5.4천 |
|---|
| 2026.03.10 | ₩13,811 | ₩14,173 | ₩13,811 | ₩13,825 | +0.10% | 9.8천 |
|---|
| 2026.03.09 | ₩13,811 | ₩14,495 | ₩13,811 | ₩13,811 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩14,133 | ₩14,133 | ₩14,053 | ₩14,053 | -0.57% | 1.6천 |
|---|
| 2026.03.05 | ₩14,173 | ₩14,361 | ₩13,811 | ₩14,066 | -0.76% | 2.4만 |
|---|
| 2026.03.04 | ₩14,441 | ₩14,897 | ₩14,214 | ₩14,214 | -1.58% | 1.4만 |
|---|
| 2026.03.03 | ₩14,441 | ₩14,804 | ₩14,146 | ₩14,455 | +0.09% | 1.3만 |
|---|
| 2026.03.02 | ₩14,093 | ₩15,018 | ₩13,972 | ₩14,696 | +4.28% | 3.6만 |
|---|
| 2026.02.27 | ₩14,173 | ₩14,656 | ₩14,079 | ₩14,227 | +0.38% | 6.3천 |
|---|
| 2026.02.26 | ₩13,999 | ₩14,455 | ₩13,999 | ₩14,281 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩14,374 | ₩14,602 | ₩13,999 | ₩14,053 | -2.24% | 2.3만 |
|---|
| 2026.02.24 | ₩14,348 | ₩14,562 | ₩14,146 | ₩14,509 | +1.12% | 1.9만 |
|---|
| 2026.02.23 | ₩14,267 | ₩14,884 | ₩14,146 | ₩14,401 | +0.94% | 2.8만 |
|---|
| 2026.02.20 | ₩14,079 | ₩14,656 | ₩13,999 | ₩14,482 | +2.86% | 1.4만 |
|---|
| 2026.02.19 | ₩14,187 | ₩14,307 | ₩13,811 | ₩14,160 | -0.19% | 1.9만 |
|---|
| 2026.02.18 | ₩14,066 | ₩14,522 | ₩14,066 | ₩14,281 | +1.53% | 5.7천 |
|---|
| 2026.02.17 | ₩14,254 | ₩15,394 | ₩13,945 | ₩14,039 | -1.51% | 7.4만 |
|---|
| 2026.02.13 | ₩14,079 | ₩14,549 | ₩14,079 | ₩14,482 | +2.86% | 8.1천 |
|---|
| 2026.02.12 | ₩14,146 | ₩14,576 | ₩14,146 | ₩14,267 | +0.85% | 7.9천 |
|---|
| 2026.02.11 | ₩14,012 | ₩14,696 | ₩14,012 | ₩14,602 | +4.21% | 1.7만 |
|---|
| 2026.02.10 | ₩14,200 | ₩14,804 | ₩14,200 | ₩14,589 | +2.74% | 7.5천 |
|---|
| 2026.02.09 | ₩14,361 | ₩14,602 | ₩14,361 | ₩14,522 | +1.12% | 6.3천 |
|---|
| 2026.02.06 | ₩14,240 | ₩14,589 | ₩14,120 | ₩14,401 | +1.13% | 9.1천 |
|---|
| 2026.02.05 | ₩14,509 | ₩14,951 | ₩14,348 | ₩14,374 | -0.92% | 2.4만 |
|---|
| 2026.02.04 | ₩14,468 | ₩14,911 | ₩14,267 | ₩14,884 | +2.87% | 3.6만 |
|---|
| 2026.02.03 | ₩14,307 | ₩14,991 | ₩14,307 | ₩14,495 | +1.31% | 1.2만 |
|---|
| 2026.02.02 | ₩14,710 | ₩14,951 | ₩14,012 | ₩14,133 | -3.92% | 1.6만 |
|---|
| 2026.01.30 | ₩14,750 | ₩15,166 | ₩14,750 | ₩14,763 | +0.09% | 7.3천 |
|---|
| 2026.01.29 | ₩14,817 | ₩15,233 | ₩14,576 | ₩14,804 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩14,951 | ₩15,018 | ₩14,629 | ₩14,817 | -0.90% | 9.1천 |
|---|
| 2026.01.27 | ₩14,830 | ₩15,072 | ₩14,750 | ₩14,763 | -0.45% | 1.7만 |
|---|
| 2026.01.26 | ₩15,018 | ₩15,206 | ₩14,763 | ₩14,790 | -1.52% | 6.5만 |
|---|
| 2026.01.23 | ₩14,415 | ₩15,420 | ₩14,415 | ₩14,964 | +3.81% | 2.5만 |
|---|
| 2026.01.22 | ₩14,710 | ₩14,790 | ₩14,562 | ₩14,723 | +0.09% | 3.2만 |
|---|
| 2026.01.21 | ₩14,629 | ₩14,710 | ₩14,240 | ₩14,710 | +0.55% | 4만 |
|---|
| 2026.01.20 | ₩13,704 | ₩14,589 | ₩13,704 | ₩14,589 | +6.46% | 3.6만 |
|---|
| 2026.01.16 | ₩14,549 | ₩14,736 | ₩13,704 | ₩13,704 | -5.81% | 3.2만 |
|---|
| 2026.01.15 | ₩14,053 | ₩14,535 | ₩14,053 | ₩14,455 | +2.86% | 3.2만 |
|---|
| 2026.01.14 | ₩14,267 | ₩14,294 | ₩14,012 | ₩14,053 | -1.50% | 2.7만 |
|---|
| 2026.01.13 | ₩14,106 | ₩14,482 | ₩13,972 | ₩14,200 | +0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩14,173 | ₩14,227 | ₩13,892 | ₩14,012 | -1.14% | 2.4만 |
|---|
| 2026.01.09 | ₩13,717 | ₩14,455 | ₩13,597 | ₩13,865 | +1.08% | 4만 |
|---|
| 2026.01.08 | ₩14,012 | ₩14,173 | ₩13,704 | ₩13,905 | -0.77% | 3.1만 |
|---|
| 2026.01.07 | ₩13,583 | ₩14,066 | ₩13,489 | ₩14,053 | +3.46% | 4.8만 |
|---|
| 2026.01.06 | ₩13,556 | ₩13,932 | ₩13,556 | ₩13,892 | +2.47% | 4.2만 |
|---|
| 2026.01.05 | ₩13,516 | ₩13,892 | ₩13,463 | ₩13,731 | +1.59% | 4.1만 |
|---|
| 2026.01.02 | ₩13,986 | ₩14,053 | ₩13,731 | ₩13,744 | -1.73% | 1.4만 |
|---|
| 2025.12.31 | ₩13,919 | ₩14,079 | ₩13,838 | ₩13,972 | +0.39% | 1.7만 |
|---|
| 2025.12.30 | ₩13,972 | ₩14,160 | ₩13,851 | ₩14,160 | +1.34% | 1.9만 |
|---|
| 2025.12.29 | ₩13,865 | ₩14,173 | ₩13,771 | ₩13,771 | -0.68% | 2만 |
|---|
| 2025.12.26 | ₩14,079 | ₩14,334 | ₩13,771 | ₩14,079 | 0.00% | 2.6만 |
|---|
| 2025.12.24 | ₩13,919 | ₩14,294 | ₩13,784 | ₩14,187 | +1.93% | 1.2만 |
|---|
| 2025.12.23 | ₩13,811 | ₩14,120 | ₩13,691 | ₩13,691 | -0.87% | 2.9만 |
|---|
| 2025.12.22 | ₩14,079 | ₩14,079 | ₩13,664 | ₩13,919 | -1.14% | 5.5만 |
|---|
| 2025.12.19 | ₩14,334 | ₩14,388 | ₩13,610 | ₩14,254 | -0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩13,650 | ₩14,214 | ₩13,597 | ₩13,784 | +0.98% | 7.6만 |
|---|
| 2025.12.17 | ₩13,892 | ₩14,482 | ₩13,784 | ₩13,811 | -0.58% | 16.5만 |
|---|
| 2025.12.16 | ₩13,141 | ₩15,152 | ₩10,727 | ₩14,267 | +8.57% | 334.1만 |
|---|
| 2025.12.15 | ₩9,494 | ₩9,494 | ₩9,118 | ₩9,373 | -1.27% | 2.1만 |
|---|
| 2025.12.12 | ₩9,185 | ₩9,373 | ₩8,917 | ₩9,373 | +2.04% | 5.6만 |
|---|
| 2025.12.11 | ₩8,957 | ₩9,239 | ₩8,957 | ₩9,132 | +1.95% | 2만 |
|---|
| 2025.12.10 | ₩8,850 | ₩9,051 | ₩8,837 | ₩8,850 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,957 | ₩9,185 | ₩8,850 | ₩8,957 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩9,051 | ₩9,145 | ₩8,957 | ₩9,091 | +0.44% | 5.9천 |
|---|
| 2025.12.05 | ₩9,172 | ₩9,172 | ₩9,024 | ₩9,145 | -0.29% | 1.5만 |
|---|
| 2025.12.04 | ₩8,971 | ₩9,185 | ₩8,957 | ₩9,078 | +1.20% | 7.4천 |
|---|
| 2025.12.03 | ₩9,158 | ₩9,185 | ₩8,863 | ₩9,038 | -1.32% | 2.8만 |
|---|
| 2025.12.02 | ₩9,011 | ₩9,172 | ₩8,971 | ₩8,997 | -0.15% | 2.1만 |
|---|
| 2025.12.01 | ₩9,279 | ₩9,279 | ₩8,877 | ₩9,078 | -2.17% | 3.5만 |
|---|
| 2025.11.28 | ₩9,105 | ₩9,145 | ₩8,796 | ₩8,984 | -1.33% | 3.1만 |
|---|
| 2025.11.26 | ₩8,702 | ₩9,212 | ₩8,568 | ₩8,877 | +2.00% | 3.1만 |
|---|
| 2025.11.25 | ₩8,582 | ₩8,930 | ₩8,461 | ₩8,555 | -0.31% | 2.7만 |
|---|
| 2025.11.24 | ₩8,702 | ₩8,810 | ₩8,381 | ₩8,595 | -1.23% | 3.5만 |
|---|
| 2025.11.21 | ₩8,823 | ₩9,118 | ₩8,796 | ₩8,837 | +0.15% | 2.9만 |
|---|
| 2025.11.20 | ₩10,017 | ₩10,017 | ₩9,695 | ₩9,695 | -3.21% | 3만 |
|---|
| 2025.11.19 | ₩9,722 | ₩9,949 | ₩9,641 | ₩9,882 | +1.66% | 2.2만 |
|---|
| 2025.11.18 | ₩10,057 | ₩10,057 | ₩9,681 | ₩9,681 | -3.73% | 6만 |
|---|
| 2025.11.17 | ₩9,936 | ₩9,963 | ₩9,708 | ₩9,762 | -1.75% | 2.4만 |
|---|
| 2025.11.14 | ₩9,601 | ₩9,923 | ₩9,601 | ₩9,748 | +1.54% | 1.9만 |
|---|
| 2025.11.13 | ₩9,654 | ₩9,829 | ₩9,614 | ₩9,668 | +0.14% | 1.7만 |
|---|
| 2025.11.12 | ₩9,681 | ₩9,869 | ₩9,681 | ₩9,695 | +0.14% | 3.7만 |
|---|
| 2025.11.11 | ₩9,923 | ₩9,923 | ₩9,695 | ₩9,735 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩9,829 | ₩9,842 | ₩9,722 | ₩9,775 | -0.55% | 4.9만 |
|---|
| 2025.11.07 | ₩9,748 | ₩9,829 | ₩9,587 | ₩9,789 | +0.41% | 1만 |
|---|
| 2025.11.06 | ₩9,842 | ₩10,017 | ₩9,574 | ₩9,722 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩9,909 | ₩10,003 | ₩9,654 | ₩9,949 | +0.41% | 1.9만 |
|---|
| 2025.11.04 | ₩10,057 | ₩10,124 | ₩9,762 | ₩9,869 | -1.87% | 2.6만 |
|---|
| 2025.11.03 | ₩9,936 | ₩10,151 | ₩9,856 | ₩10,151 | +2.16% | 3만 |
|---|
| 2025.10.31 | ₩9,882 | ₩9,882 | ₩9,748 | ₩9,748 | -1.36% | 8.1천 |
|---|
| 2025.10.30 | ₩9,856 | ₩9,856 | ₩9,708 | ₩9,789 | -0.68% | 5.6천 |
|---|
| 2025.10.29 | ₩9,869 | ₩9,936 | ₩9,654 | ₩9,748 | -1.22% | 5.6천 |
|---|
| 2025.10.28 | ₩10,057 | ₩10,057 | ₩9,722 | ₩9,722 | -3.33% | 1.2만 |
|---|
| 2025.10.27 | ₩9,976 | ₩10,003 | ₩9,748 | ₩9,896 | -0.81% | 9.9천 |
|---|
| 2025.10.24 | ₩9,909 | ₩9,963 | ₩9,802 | ₩9,963 | +0.54% | 7.6천 |
|---|
| 2025.10.23 | ₩9,869 | ₩9,923 | ₩9,722 | ₩9,722 | -1.49% | 6.6천 |
|---|
| 2025.10.22 | ₩9,909 | ₩9,923 | ₩9,601 | ₩9,695 | -2.17% | 4.3천 |
|---|
| 2025.10.21 | ₩9,949 | ₩10,030 | ₩9,561 | ₩9,695 | -2.56% | 2.7만 |
|---|
| 2025.10.20 | ₩9,869 | ₩10,057 | ₩9,708 | ₩9,722 | -1.49% | 1.4만 |
|---|
| 2025.10.17 | ₩9,748 | ₩9,802 | ₩9,587 | ₩9,668 | -0.83% | 2.1천 |
|---|
| 2025.10.16 | ₩9,668 | ₩9,668 | ₩9,668 | ₩9,668 | 0.00% | 2.2천 |
|---|
| 2025.10.15 | ₩9,601 | ₩9,762 | ₩9,601 | ₩9,654 | +0.56% | 5.3천 |
|---|
| 2025.10.14 | ₩9,708 | ₩9,722 | ₩9,628 | ₩9,695 | -0.14% | 4.5천 |
|---|
| 2025.10.13 | ₩9,815 | ₩9,815 | ₩9,534 | ₩9,641 | -1.78% | 1.7만 |
|---|
| 2025.10.10 | ₩9,641 | ₩9,641 | ₩9,534 | ₩9,547 | -0.97% | 5.9천 |
|---|