시장 데이터를 불러오는 중
전체 종목
Pop Culture Group Co., Ltd - Class A Ordinary Shares 과거 주가
Pop Culture Group Co., Ltd - Class A Ordinary Shares · CPOP · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pop Culture Group Co., Ltd - Class A Ordinary Shares · CPOP · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,703 | ₩3,855 | ₩3,589 | ₩3,803 | +2.71% | 9천 |
| 2026.10.08 | ₩3,910 | ₩4,064 | ₩3,863 | ₩3,870 | -1.03% | 2.6만 |
| 2026.10.07 | ₩3,883 | ₩4,055 | ₩3,535 | ₩3,977 | +2.41% | 3.1만 |
| 2026.10.06 | ₩4,298 | ₩4,312 | ₩3,776 | ₩3,803 | -11.53% | 5.1만 |
| 2026.10.05 | ₩4,285 | ₩4,392 | ₩4,231 | ₩4,392 | +2.50% | 1.2만 |
| 2026.10.02 | ₩4,392 | ₩4,451 | ₩4,231 | ₩4,285 | -2.44% | 2.5만 |
| 2026.10.01 | ₩4,526 | ₩4,539 | ₩4,084 | ₩4,205 | -7.10% | 4.8만 |
| 2026.09.30 | ₩5,879 | ₩5,879 | ₩4,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,506 |
| -23.35% |
| 26.8만 |
| 2026.09.29 | ₩6,428 | ₩6,428 | ₩5,812 | ₩5,865 | -8.75% | 3.5만 |
|---|
| 2026.09.28 | ₩6,535 | ₩7,017 | ₩6,361 | ₩6,602 | +1.02% | 3.2만 |
|---|
| 2026.09.25 | ₩7,954 | ₩7,954 | ₩6,631 | ₩6,803 | -14.48% | 3.9만 |
|---|
| 2026.09.24 | ₩6,950 | ₩7,338 | ₩6,575 | ₩7,325 | +5.39% | 6.1만 |
|---|
| 2026.09.23 | ₩6,012 | ₩8,597 | ₩6,012 | ₩6,923 | +15.14% | 38.8만 |
|---|
| 2026.09.22 | ₩5,463 | ₩6,535 | ₩5,463 | ₩6,307 | +15.44% | 19.3만 |
|---|
| 2026.09.21 | ₩6,039 | ₩8,985 | ₩5,423 | ₩5,745 | -4.88% | 119.7만 |
|---|
| 2026.09.18 | ₩6,320 | ₩7,325 | ₩4,513 | ₩5,504 | -12.92% | 725.1만 |
|---|
| 2026.09.17 | ₩4,191 | ₩4,981 | ₩4,098 | ₩4,981 | +18.85% | 156.6만 |
|---|
| 2026.09.16 | ₩4,459 | ₩4,499 | ₩4,130 | ₩4,191 | -6.01% | 4만 |
|---|
| 2026.09.15 | ₩4,821 | ₩4,821 | ₩4,352 | ₩4,486 | -6.94% | 7.2만 |
|---|
| 2026.09.14 | ₩4,620 | ₩5,089 | ₩4,392 | ₩5,015 | +8.55% | 8.7만 |
|---|
| 2026.09.11 | ₩325 | ₩362 | ₩321 | ₩323 | -0.82% | 48.7만 |
|---|
| 2026.09.10 | ₩329 | ₩348 | ₩315 | ₩336 | +2.03% | 53.9만 |
|---|
| 2026.09.09 | ₩374 | ₩374 | ₩363 | ₩374 | 0.00% | 44.8만 |
|---|
| 2026.09.08 | ₩395 | ₩400 | ₩355 | ₩386 | -2.37% | 32.6만 |
|---|
| 2026.09.04 | ₩441 | ₩441 | ₩391 | ₩407 | -7.60% | 30.4만 |
|---|
| 2026.09.03 | ₩399 | ₩429 | ₩395 | ₩426 | +6.71% | 68.4만 |
|---|
| 2026.09.02 | ₩406 | ₩415 | ₩388 | ₩411 | +1.32% | 42.5만 |
|---|
| 2026.09.01 | ₩406 | ₩439 | ₩392 | ₩408 | +0.66% | 883.1만 |
|---|
| 2026.08.31 | ₩461 | ₩461 | ₩416 | ₩426 | -7.56% | 48.4만 |
|---|
| 2026.08.28 | ₩457 | ₩481 | ₩449 | ₩461 | +0.88% | 31.4만 |
|---|
| 2026.08.27 | ₩479 | ₩481 | ₩459 | ₩471 | -1.68% | 27.8만 |
|---|
| 2026.08.26 | ₩462 | ₩495 | ₩455 | ₩491 | +6.38% | 28.4만 |
|---|
| 2026.08.25 | ₩450 | ₩499 | ₩449 | ₩477 | +5.95% | 17.8만 |
|---|
| 2026.08.24 | ₩455 | ₩469 | ₩442 | ₩462 | +1.47% | 24.8만 |
|---|
| 2026.08.21 | ₩470 | ₩479 | ₩453 | ₩462 | -1.71% | 26.1만 |
|---|
| 2026.08.20 | ₩473 | ₩483 | ₩466 | ₩481 | +1.70% | 15.6만 |
|---|
| 2026.08.19 | ₩478 | ₩493 | ₩469 | ₩483 | +1.12% | 33.1만 |
|---|
| 2026.08.18 | ₩505 | ₩514 | ₩475 | ₩485 | -3.98% | 41.5만 |
|---|
| 2026.08.17 | ₩530 | ₩562 | ₩505 | ₩521 | -1.77% | 66.2만 |
|---|
| 2026.08.14 | ₩508 | ₩549 | ₩508 | ₩549 | +8.18% | 92.4만 |
|---|
| 2026.08.13 | ₩486 | ₩549 | ₩486 | ₩525 | +7.99% | 121.9만 |
|---|
| 2026.08.12 | ₩466 | ₩536 | ₩454 | ₩520 | +11.49% | 1643.7만 |
|---|
| 2026.08.11 | ₩7,472 | ₩7,974 | ₩6,930 | ₩7,231 | -3.23% | 8.4만 |
|---|
| 2026.08.10 | ₩481 | ₩522 | ₩457 | ₩518 | +7.80% | 410.3만 |
|---|
| 2026.08.07 | ₩9,280 | ₩10,746 | ₩6,789 | ₩7,633 | -17.75% | 824.7만 |
|---|
| 2026.08.06 | ₩445 | ₩516 | ₩431 | ₩479 | +7.83% | 3134만 |
|---|
| 2026.08.05 | ₩470 | ₩495 | ₩445 | ₩445 | -5.41% | 25.6만 |
|---|
| 2026.08.04 | ₩7,231 | ₩7,472 | ₩6,930 | ₩7,191 | -0.56% | 1.7만 |
|---|
| 2026.08.03 | ₩509 | ₩510 | ₩473 | ₩487 | -4.21% | 42.5만 |
|---|
| 2026.07.31 | ₩495 | ₩522 | ₩475 | ₩491 | -0.81% | 44.3만 |
|---|
| 2026.07.30 | ₩445 | ₩536 | ₩445 | ₩503 | +13.25% | 102.8만 |
|---|
| 2026.07.29 | ₩7,432 | ₩7,512 | ₩5,825 | ₩6,448 | -13.24% | 2.4만 |
|---|
| 2026.07.28 | ₩506 | ₩526 | ₩495 | ₩497 | -1.85% | 40만 |
|---|
| 2026.07.27 | ₩516 | ₩536 | ₩489 | ₩509 | -1.30% | 40만 |
|---|
| 2026.07.24 | ₩562 | ₩617 | ₩509 | ₩516 | -8.33% | 122.7만 |
|---|
| 2026.07.23 | ₩533 | ₩568 | ₩495 | ₩560 | +5.03% | 49.9만 |
|---|
| 2026.07.22 | ₩524 | ₩596 | ₩490 | ₩544 | +3.84% | 87.5만 |
|---|
| 2026.07.21 | ₩525 | ₩536 | ₩471 | ₩525 | 0.00% | 57.2만 |
|---|
| 2026.07.20 | ₩510 | ₩562 | ₩491 | ₩528 | +3.41% | 48.7만 |
|---|
| 2026.07.17 | ₩560 | ₩560 | ₩486 | ₩532 | -5.02% | 46.2만 |
|---|
| 2026.07.16 | ₩636 | ₩636 | ₩540 | ₩565 | -11.16% | 94.7만 |
|---|
| 2026.07.15 | ₩655 | ₩668 | ₩576 | ₩656 | +0.20% | 112.9만 |
|---|
| 2026.07.14 | ₩605 | ₩710 | ₩603 | ₩659 | +8.85% | 1179만 |
|---|
| 2026.07.13 | ₩775 | ₩777 | ₩522 | ₩620 | -20.03% | 540.7만 |
|---|
| 2026.07.10 | ₩803 | ₩817 | ₩683 | ₩777 | -3.33% | 150.8만 |
|---|
| 2026.07.09 | ₩777 | ₩884 | ₩750 | ₩817 | +5.17% | 293.5만 |
|---|
| 2026.07.08 | ₩844 | ₩991 | ₩736 | ₩937 | +11.11% | 850.4만 |
|---|
| 2026.07.07 | ₩1,727 | ₩1,741 | ₩1,071 | ₩1,366 | -20.93% | 4414.7만 |
|---|
| 2026.07.06 | ₩1,192 | ₩1,326 | ₩1,178 | ₩1,232 | +3.37% | 870만 |
|---|
| 2026.07.02 | ₩1,232 | ₩1,272 | ₩1,111 | ₩1,125 | -8.70% | 26만 |
|---|
| 2026.07.01 | ₩1,299 | ₩1,299 | ₩1,138 | ₩1,259 | -3.09% | 30.9만 |
|---|
| 2026.06.30 | ₩1,339 | ₩1,379 | ₩1,232 | ₩1,245 | -7.00% | 31.8만 |
|---|
| 2026.06.29 | ₩1,326 | ₩1,567 | ₩1,286 | ₩1,339 | +1.01% | 66만 |
|---|
| 2026.06.26 | ₩1,326 | ₩1,379 | ₩1,232 | ₩1,232 | -7.07% | 41.5만 |
|---|
| 2026.06.25 | ₩1,460 | ₩1,473 | ₩1,205 | ₩1,419 | -2.75% | 77.3만 |
|---|
| 2026.06.24 | ₩1,513 | ₩1,607 | ₩1,366 | ₩1,486 | -1.77% | 75.9만 |
|---|
| 2026.06.23 | ₩1,460 | ₩1,701 | ₩1,379 | ₩1,634 | +11.93% | 266.1만 |
|---|
| 2026.06.22 | ₩1,473 | ₩1,620 | ₩1,473 | ₩1,553 | +5.45% | 70.4만 |
|---|
| 2026.06.18 | ₩1,768 | ₩1,768 | ₩1,500 | ₩1,634 | -7.58% | 104.2만 |
|---|
| 2026.06.17 | ₩2,062 | ₩2,089 | ₩1,821 | ₩1,875 | -9.09% | 125.4만 |
|---|
| 2026.06.16 | ₩2,129 | ₩2,317 | ₩2,049 | ₩2,169 | +1.89% | 218.8만 |
|---|
| 2026.06.15 | ₩2,959 | ₩2,959 | ₩2,062 | ₩2,143 | -27.60% | 458.9만 |
|---|
| 2026.06.12 | ₩2,544 | ₩3,656 | ₩2,330 | ₩2,611 | +2.63% | 964.4만 |
|---|
| 2026.06.11 | ₩19,283 | ₩22,095 | ₩3,214 | ₩14,060 | -27.08% | 1202.3만 |
|---|
| 2026.06.10 | ₩6,829 | ₩34,147 | ₩5,490 | ₩20,354 | +198.04% | 2879.6만 |
|---|
| 2026.06.09 | ₩5,638 | ₩11,248 | ₩4,017 | ₩4,821 | -14.49% | 1228.5만 |
|---|
| 2026.06.08 | ₩3,749 | ₩3,857 | ₩3,388 | ₩3,857 | +2.86% | 1.5천 |
|---|
| 2026.06.05 | ₩3,749 | ₩3,883 | ₩3,254 | ₩3,575 | -4.64% | 2천 |
|---|
| 2026.06.04 | ₩3,803 | ₩4,017 | ₩3,803 | ₩3,803 | 0.00% | 930 |
|---|
| 2026.06.03 | ₩3,816 | ₩4,272 | ₩3,749 | ₩3,816 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩4,151 | ₩4,165 | ₩3,883 | ₩4,031 | -2.90% | 460 |
|---|
| 2026.06.01 | ₩3,870 | ₩4,620 | ₩3,803 | ₩4,298 | +11.07% | 4.5천 |
|---|
| 2026.05.29 | ₩4,017 | ₩4,138 | ₩3,897 | ₩4,138 | +3.00% | 4.5천 |
|---|
| 2026.05.28 | ₩3,669 | ₩4,151 | ₩3,495 | ₩3,937 | +7.30% | 2.4만 |
|---|
| 2026.05.27 | ₩3,080 | ₩4,285 | ₩2,946 | ₩3,950 | +28.26% | 20만 |
|---|
| 2026.05.26 | ₩3,200 | ₩3,227 | ₩3,066 | ₩3,093 | -3.35% | 2.9천 |
|---|
| 2026.05.22 | ₩3,348 | ₩3,348 | ₩2,946 | ₩3,066 | -8.40% | 6.8천 |
|---|
| 2026.05.21 | ₩3,214 | ₩3,348 | ₩2,946 | ₩3,107 | -3.33% | 6.5천 |
|---|
| 2026.05.20 | ₩3,281 | ₩3,415 | ₩3,187 | ₩3,187 | -2.86% | 3.6천 |
|---|
| 2026.05.19 | ₩4,124 | ₩4,124 | ₩2,812 | ₩3,187 | -22.73% | 2.6만 |
|---|
| 2026.05.18 | ₩4,151 | ₩4,486 | ₩4,124 | ₩4,124 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩4,419 | ₩4,620 | ₩4,151 | ₩4,205 | -4.85% | 4.9천 |
|---|
| 2026.05.14 | ₩4,191 | ₩4,419 | ₩4,031 | ₩4,285 | +2.24% | 1.3만 |
|---|
| 2026.05.13 | ₩4,245 | ₩4,325 | ₩4,044 | ₩4,057 | -4.42% | 5.1천 |
|---|
| 2026.05.12 | ₩4,111 | ₩4,352 | ₩4,111 | ₩4,325 | +5.21% | 4.4천 |
|---|
| 2026.05.11 | ₩4,151 | ₩4,151 | ₩4,017 | ₩4,017 | -3.23% | 2.7천 |
|---|
| 2026.05.08 | ₩4,218 | ₩4,352 | ₩4,044 | ₩4,044 | -4.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,165 | ₩4,325 | ₩4,031 | ₩4,205 | +0.96% | 4.6천 |
|---|
| 2026.05.06 | ₩4,098 | ₩4,432 | ₩4,084 | ₩4,325 | +5.56% | 4.7천 |
|---|
| 2026.05.05 | ₩4,165 | ₩4,165 | ₩4,017 | ₩4,044 | -2.89% | 1.2천 |
|---|
| 2026.05.04 | ₩4,406 | ₩4,580 | ₩4,017 | ₩4,017 | -8.81% | 2.4천 |
|---|
| 2026.05.01 | ₩4,406 | ₩4,593 | ₩4,178 | ₩4,191 | -4.86% | 1.5천 |
|---|
| 2026.04.30 | ₩4,218 | ₩4,285 | ₩4,084 | ₩4,138 | -1.90% | 3.9천 |
|---|
| 2026.04.29 | ₩4,165 | ₩4,553 | ₩4,165 | ₩4,298 | +3.22% | 1.5천 |
|---|
| 2026.04.28 | ₩4,419 | ₩4,620 | ₩4,218 | ₩4,218 | -4.55% | 1.2천 |
|---|
| 2026.04.27 | ₩4,727 | ₩4,727 | ₩4,285 | ₩4,419 | -6.52% | 5.8천 |
|---|
| 2026.04.24 | ₩4,928 | ₩4,928 | ₩4,446 | ₩4,446 | -9.78% | 4.3천 |
|---|
| 2026.04.23 | ₩4,754 | ₩5,129 | ₩4,553 | ₩4,714 | -0.85% | 1.4천 |
|---|
| 2026.04.22 | ₩5,356 | ₩5,356 | ₩4,553 | ₩4,754 | -11.25% | 1.3천 |
|---|
| 2026.04.21 | ₩5,209 | ₩5,209 | ₩4,687 | ₩4,781 | -8.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,981 | ₩5,356 | ₩4,700 | ₩4,928 | -1.08% | 4.5만 |
|---|
| 2026.04.17 | ₩4,673 | ₩5,437 | ₩4,285 | ₩4,968 | +6.30% | 5.3만 |
|---|
| 2026.04.16 | ₩3,910 | ₩5,196 | ₩3,749 | ₩4,821 | +23.29% | 28.2만 |
|---|
| 2026.04.15 | ₩4,017 | ₩4,285 | ₩3,937 | ₩3,977 | -1.00% | 1만 |
|---|
| 2026.04.14 | ₩3,883 | ₩4,165 | ₩3,776 | ₩4,031 | +3.79% | 1만 |
|---|
| 2026.04.13 | ₩4,151 | ₩4,151 | ₩3,749 | ₩3,883 | -6.45% | 5.5천 |
|---|
| 2026.04.10 | ₩4,151 | ₩4,205 | ₩3,924 | ₩3,977 | -4.19% | 7.6천 |
|---|
| 2026.04.09 | ₩4,419 | ₩5,155 | ₩3,763 | ₩4,138 | -6.36% | 6.8만 |
|---|
| 2026.04.08 | ₩4,419 | ₩4,419 | ₩4,044 | ₩4,365 | -1.21% | 1.1만 |
|---|
| 2026.04.07 | ₩4,084 | ₩4,473 | ₩4,031 | ₩4,312 | +5.57% | 2.2만 |
|---|
| 2026.04.06 | ₩4,017 | ₩4,111 | ₩4,017 | ₩4,057 | +1.00% | 1.9천 |
|---|
| 2026.04.02 | ₩4,111 | ₩4,138 | ₩4,017 | ₩4,057 | -1.30% | 2.9천 |
|---|
| 2026.04.01 | ₩4,111 | ₩4,178 | ₩4,017 | ₩4,057 | -1.30% | 1.2천 |
|---|
| 2026.03.31 | ₩4,017 | ₩4,446 | ₩4,017 | ₩4,057 | +1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩4,017 | ₩4,178 | ₩4,017 | ₩4,111 | +2.33% | 2천 |
|---|
| 2026.03.27 | ₩4,285 | ₩4,325 | ₩4,031 | ₩4,178 | -2.50% | 2.4천 |
|---|
| 2026.03.26 | ₩4,165 | ₩4,165 | ₩4,017 | ₩4,017 | -3.54% | 1.7천 |
|---|
| 2026.03.25 | ₩4,057 | ₩4,245 | ₩4,057 | ₩4,165 | +2.64% | 730 |
|---|
| 2026.03.24 | ₩4,017 | ₩4,285 | ₩4,017 | ₩4,231 | +5.33% | 3.9천 |
|---|
| 2026.03.23 | ₩4,191 | ₩4,272 | ₩4,151 | ₩4,205 | +0.32% | 470 |
|---|
| 2026.03.20 | ₩4,111 | ₩4,285 | ₩4,017 | ₩4,191 | +1.95% | 850 |
|---|
| 2026.03.19 | ₩4,151 | ₩4,231 | ₩4,151 | ₩4,218 | +1.61% | 930 |
|---|
| 2026.03.18 | ₩4,178 | ₩4,285 | ₩4,151 | ₩4,218 | +0.96% | 3천 |
|---|
| 2026.03.17 | ₩4,245 | ₩4,285 | ₩4,165 | ₩4,165 | -1.89% | 2.9천 |
|---|
| 2026.03.16 | ₩4,231 | ₩4,272 | ₩4,178 | ₩4,231 | 0.00% | 3천 |
|---|
| 2026.03.13 | ₩4,473 | ₩4,513 | ₩4,178 | ₩4,178 | -6.59% | 1.5천 |
|---|
| 2026.03.12 | ₩4,285 | ₩4,553 | ₩4,178 | ₩4,258 | -0.62% | 2.3천 |
|---|
| 2026.03.11 | ₩4,566 | ₩4,566 | ₩4,178 | ₩4,285 | -6.16% | 3.2천 |
|---|
| 2026.03.10 | ₩4,419 | ₩4,419 | ₩4,285 | ₩4,352 | -1.52% | 1천 |
|---|
| 2026.03.09 | ₩4,285 | ₩4,553 | ₩4,285 | ₩4,432 | +3.44% | 1.6천 |
|---|
| 2026.03.06 | ₩4,526 | ₩4,673 | ₩4,419 | ₩4,553 | +0.59% | 4.5천 |
|---|
| 2026.03.05 | ₩4,526 | ₩4,620 | ₩4,392 | ₩4,513 | -0.30% | 5.6천 |
|---|
| 2026.03.04 | ₩4,325 | ₩4,660 | ₩4,272 | ₩4,392 | +1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩4,258 | ₩4,379 | ₩4,258 | ₩4,272 | +0.31% | 8.2천 |
|---|
| 2026.03.02 | ₩4,111 | ₩4,847 | ₩4,111 | ₩4,473 | +8.79% | 2.7만 |
|---|
| 2026.02.27 | ₩4,419 | ₩4,419 | ₩4,205 | ₩4,379 | -0.91% | 4.2천 |
|---|
| 2026.02.26 | ₩4,339 | ₩4,526 | ₩4,325 | ₩4,419 | +1.85% | 3.2천 |
|---|
| 2026.02.25 | ₩4,272 | ₩4,539 | ₩4,258 | ₩4,339 | +1.57% | 1.7천 |
|---|
| 2026.02.24 | ₩4,285 | ₩4,285 | ₩4,138 | ₩4,218 | -1.56% | 2.1천 |
|---|
| 2026.02.23 | ₩4,285 | ₩4,606 | ₩4,285 | ₩4,298 | +0.31% | 4.1천 |
|---|
| 2026.02.20 | ₩4,365 | ₩4,473 | ₩4,365 | ₩4,419 | +1.23% | 1.1천 |
|---|
| 2026.02.19 | ₩4,365 | ₩4,673 | ₩4,325 | ₩4,339 | -0.61% | 890 |
|---|
| 2026.02.18 | ₩4,365 | ₩4,673 | ₩4,285 | ₩4,325 | -0.92% | 1.8천 |
|---|
| 2026.02.17 | ₩4,031 | ₩4,365 | ₩4,031 | ₩4,365 | +8.31% | 1.8천 |
|---|
| 2026.02.13 | ₩4,513 | ₩4,566 | ₩4,312 | ₩4,553 | +0.89% | 3.2천 |
|---|
| 2026.02.12 | ₩4,687 | ₩4,955 | ₩4,285 | ₩4,499 | -4.00% | 7.3천 |
|---|
| 2026.02.11 | ₩4,807 | ₩5,035 | ₩4,714 | ₩4,874 | +1.39% | 5.5천 |
|---|
| 2026.02.10 | ₩4,794 | ₩4,821 | ₩4,419 | ₩4,807 | +0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩4,955 | ₩4,955 | ₩4,539 | ₩4,794 | -3.24% | 2.9천 |
|---|
| 2026.02.06 | ₩4,687 | ₩4,955 | ₩4,593 | ₩4,955 | +5.71% | 2.6천 |
|---|
| 2026.02.05 | ₩5,008 | ₩5,209 | ₩4,473 | ₩4,687 | -6.42% | 1.2만 |
|---|
| 2026.02.04 | ₩5,222 | ₩5,383 | ₩5,102 | ₩5,222 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩5,490 | ₩5,638 | ₩5,035 | ₩5,343 | -2.68% | 1.7만 |
|---|
| 2026.02.02 | ₩5,155 | ₩6,133 | ₩5,155 | ₩5,517 | +7.01% | 5.9만 |
|---|
| 2026.01.30 | ₩4,995 | ₩5,571 | ₩4,995 | ₩5,571 | +11.53% | 6.2천 |
|---|
| 2026.01.29 | ₩4,955 | ₩5,289 | ₩4,941 | ₩4,995 | +0.81% | 5.1천 |
|---|
| 2026.01.28 | ₩6,093 | ₩6,146 | ₩4,901 | ₩5,289 | -13.19% | 2.7만 |
|---|
| 2026.01.27 | ₩6,227 | ₩6,294 | ₩6,066 | ₩6,120 | -1.72% | 8.4천 |
|---|
| 2026.01.26 | ₩6,294 | ₩6,441 | ₩6,160 | ₩6,280 | -0.21% | 4.1천 |
|---|
| 2026.01.23 | ₩5,986 | ₩6,320 | ₩5,946 | ₩6,320 | +5.59% | 4천 |
|---|
| 2026.01.22 | ₩6,079 | ₩6,079 | ₩5,905 | ₩5,986 | -1.54% | 2.3천 |
|---|
| 2026.01.21 | ₩6,401 | ₩6,401 | ₩5,852 | ₩5,932 | -7.32% | 2.9천 |
|---|
| 2026.01.20 | ₩6,561 | ₩6,561 | ₩6,160 | ₩6,160 | -6.12% | 1.5천 |
|---|
| 2026.01.16 | ₩6,173 | ₩6,695 | ₩6,173 | ₩6,508 | +5.42% | 4.7천 |
|---|
| 2026.01.15 | ₩6,561 | ₩6,561 | ₩6,254 | ₩6,414 | -2.24% | 1.6천 |
|---|
| 2026.01.14 | ₩6,294 | ₩6,454 | ₩6,267 | ₩6,361 | +1.06% | 580 |
|---|
| 2026.01.13 | ₩6,615 | ₩6,776 | ₩6,254 | ₩6,454 | -2.43% | 5.2천 |
|---|
| 2026.01.12 | ₩6,093 | ₩6,856 | ₩6,093 | ₩6,722 | +10.33% | 2만 |
|---|
| 2026.01.09 | ₩5,972 | ₩6,026 | ₩5,905 | ₩5,972 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩5,905 | ₩6,093 | ₩5,905 | ₩6,093 | +3.17% | 7.9천 |
|---|
| 2026.01.07 | ₩6,012 | ₩6,026 | ₩5,905 | ₩5,905 | -1.78% | 1.8천 |
|---|
| 2026.01.06 | ₩5,664 | ₩6,093 | ₩5,624 | ₩6,026 | +6.38% | 1.9천 |
|---|
| 2026.01.05 | ₩5,785 | ₩6,093 | ₩5,718 | ₩6,093 | +5.32% | 2.4천 |
|---|
| 2026.01.02 | ₩6,026 | ₩6,026 | ₩5,571 | ₩5,946 | -1.33% | 2.6천 |
|---|
| 2025.12.31 | ₩5,584 | ₩5,651 | ₩5,517 | ₩5,624 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩5,758 | ₩5,892 | ₩5,490 | ₩5,664 | -1.63% | 6.6천 |
|---|
| 2025.12.29 | ₩5,999 | ₩6,026 | ₩5,704 | ₩5,932 | -1.12% | 5.7천 |
|---|
| 2025.12.26 | ₩6,026 | ₩6,120 | ₩5,758 | ₩6,053 | +0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩6,026 | ₩6,026 | ₩5,758 | ₩5,999 | -0.44% | 1.6천 |
|---|
| 2025.12.23 | ₩6,026 | ₩6,079 | ₩5,584 | ₩5,838 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩6,026 | ₩6,187 | ₩5,905 | ₩6,106 | +1.33% | 3.7천 |
|---|
| 2025.12.19 | ₩6,361 | ₩6,361 | ₩6,026 | ₩6,160 | -3.16% | 1.5천 |
|---|
| 2025.12.18 | ₩6,026 | ₩6,267 | ₩5,758 | ₩6,267 | +4.00% | 3.4천 |
|---|
| 2025.12.17 | ₩6,026 | ₩6,267 | ₩5,825 | ₩6,267 | +4.00% | 5.7천 |
|---|
| 2025.12.16 | ₩6,026 | ₩6,280 | ₩6,026 | ₩6,173 | +2.44% | 4.5천 |
|---|
| 2025.12.15 | ₩6,320 | ₩6,320 | ₩5,651 | ₩5,771 | -8.69% | 2.1천 |
|---|
| 2025.12.12 | ₩6,106 | ₩6,428 | ₩5,919 | ₩5,919 | -3.07% | 8.4천 |
|---|
| 2025.12.11 | ₩5,758 | ₩6,294 | ₩5,704 | ₩6,294 | +9.30% | 2만 |
|---|
| 2025.12.10 | ₩5,597 | ₩5,865 | ₩5,490 | ₩5,865 | +4.78% | 2.9천 |
|---|
| 2025.12.09 | ₩5,477 | ₩5,731 | ₩5,423 | ₩5,731 | +4.65% | 7.1천 |
|---|
| 2025.12.08 | ₩5,691 | ₩5,771 | ₩5,490 | ₩5,490 | -3.53% | 3.9천 |
|---|
| 2025.12.05 | ₩5,504 | ₩5,892 | ₩5,356 | ₩5,651 | +2.68% | 7.7천 |
|---|
| 2025.12.04 | ₩5,879 | ₩5,879 | ₩5,624 | ₩5,691 | -3.19% | 4.3천 |
|---|
| 2025.12.03 | ₩5,624 | ₩5,999 | ₩5,356 | ₩5,651 | +0.48% | 6천 |
|---|
| 2025.12.02 | ₩5,785 | ₩5,892 | ₩5,584 | ₩5,785 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩5,638 | ₩6,160 | ₩5,624 | ₩5,825 | +3.33% | 1.8천 |
|---|
| 2025.11.28 | ₩6,053 | ₩6,146 | ₩5,758 | ₩6,039 | -0.22% | 2.8천 |
|---|
| 2025.11.26 | ₩5,825 | ₩6,160 | ₩5,758 | ₩6,079 | +4.37% | 4.3천 |
|---|
| 2025.11.25 | ₩5,999 | ₩6,361 | ₩5,758 | ₩5,959 | -0.67% | 7.3천 |
|---|
| 2025.11.24 | ₩6,160 | ₩6,294 | ₩6,160 | ₩6,160 | 0.00% | 7.6천 |
|---|
| 2025.11.21 | ₩5,236 | ₩6,428 | ₩5,236 | ₩6,173 | +17.90% | 1.7만 |
|---|
| 2025.11.20 | ₩5,584 | ₩6,093 | ₩5,463 | ₩5,490 | -1.68% | 2.6만 |
|---|
| 2025.11.19 | ₩5,222 | ₩5,812 | ₩5,222 | ₩5,383 | +3.08% | 3.9만 |
|---|
| 2025.11.18 | ₩6,414 | ₩6,655 | ₩5,169 | ₩5,798 | -9.60% | 21.4만 |
|---|
| 2025.11.17 | ₩7,378 | ₩7,834 | ₩7,124 | ₩7,124 | -3.45% | 109.3만 |
|---|
| 2025.11.14 | ₩8,034 | ₩8,249 | ₩7,499 | ₩7,660 | -4.67% | 4.4천 |
|---|
| 2025.11.13 | ₩8,195 | ₩8,476 | ₩8,048 | ₩8,182 | -0.16% | 1.9천 |
|---|
| 2025.11.12 | ₩8,369 | ₩8,704 | ₩8,302 | ₩8,503 | +1.60% | 660 |
|---|
| 2025.11.11 | ₩8,570 | ₩8,691 | ₩8,302 | ₩8,691 | +1.41% | 1.9천 |
|---|
| 2025.11.10 | ₩8,704 | ₩9,226 | ₩8,168 | ₩8,584 | -1.38% | 6.4천 |
|---|
| 2025.11.07 | ₩8,075 | ₩8,985 | ₩7,767 | ₩8,570 | +6.14% | 9.2천 |
|---|
| 2025.11.06 | ₩9,039 | ₩9,374 | ₩7,499 | ₩7,633 | -15.56% | 1.4만 |
|---|
| 2025.11.05 | ₩10,177 | ₩10,177 | ₩9,012 | ₩9,039 | -11.18% | 1.6만 |
|---|
| 2025.11.04 | ₩9,963 | ₩10,164 | ₩9,454 | ₩9,467 | -4.97% | 4.7천 |
|---|
| 2025.11.03 | ₩9,909 | ₩10,311 | ₩9,909 | ₩9,963 | +0.54% | 4.4천 |
|---|
| 2025.10.31 | ₩10,150 | ₩10,579 | ₩9,949 | ₩10,097 | -0.53% | 5.2천 |
|---|
| 2025.10.30 | ₩10,284 | ₩10,579 | ₩9,936 | ₩10,485 | +1.95% | 1.2만 |
|---|
| 2025.10.29 | ₩10,003 | ₩10,298 | ₩9,641 | ₩9,909 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩9,735 | ₩10,713 | ₩9,641 | ₩10,311 | +5.91% | 2.6만 |
|---|
| 2025.10.27 | ₩9,374 | ₩10,043 | ₩9,374 | ₩10,003 | +6.71% | 1.1만 |
|---|
| 2025.10.24 | ₩9,374 | ₩10,244 | ₩9,374 | ₩9,387 | +0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩9,802 | ₩10,284 | ₩9,374 | ₩9,869 | +0.68% | 5.9천 |
|---|
| 2025.10.22 | ₩10,244 | ₩10,311 | ₩9,374 | ₩9,441 | -7.84% | 2.1만 |
|---|
| 2025.10.21 | ₩10,311 | ₩10,713 | ₩10,056 | ₩10,552 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩10,445 | ₩10,565 | ₩10,311 | ₩10,512 | +0.64% | 3.4천 |
|---|
| 2025.10.17 | ₩10,391 | ₩10,579 | ₩10,056 | ₩10,579 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩10,217 | ₩10,713 | ₩10,043 | ₩10,713 | +4.85% | 1만 |
|---|
| 2025.10.15 | ₩10,485 | ₩10,980 | ₩10,030 | ₩10,204 | -2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩9,936 | ₩10,980 | ₩9,923 | ₩10,806 | +8.76% | 1.6만 |
|---|
| 2025.10.13 | ₩10,445 | ₩10,847 | ₩9,775 | ₩9,923 | -5.00% | 2.7만 |
|---|
| 2025.10.10 | ₩10,980 | ₩11,181 | ₩10,043 | ₩10,552 | -3.90% | 3.7만 |
|---|