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 | ₩3,689 | ₩3,841 | ₩3,576 | ₩3,789 | +2.71% | 9천 |
| 2026.10.08 | ₩3,896 | ₩4,049 | ₩3,849 | ₩3,856 | -1.03% | 2.6만 |
| 2026.10.07 | ₩3,869 | ₩4,040 | ₩3,522 | ₩3,963 | +2.41% | 3.1만 |
| 2026.10.06 | ₩4,283 | ₩4,296 | ₩3,763 | ₩3,789 | -11.53% | 5.1만 |
| 2026.10.05 | ₩4,270 | ₩4,376 | ₩4,216 | ₩4,376 | +2.50% | 1.2만 |
| 2026.10.02 | ₩4,376 | ₩4,435 | ₩4,216 | ₩4,270 | -2.44% | 2.5만 |
| 2026.10.01 | ₩4,510 | ₩4,523 | ₩4,069 | ₩4,189 | -7.10% | 4.8만 |
| 2026.09.30 | ₩5,857 | ₩5,857 | ₩4,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,490 |
| -23.35% |
| 26.8만 |
| 2026.09.29 | ₩6,404 | ₩6,404 | ₩5,791 | ₩5,844 | -8.75% | 3.5만 |
|---|
| 2026.09.28 | ₩6,511 | ₩6,991 | ₩6,338 | ₩6,578 | +1.02% | 3.2만 |
|---|
| 2026.09.25 | ₩7,925 | ₩7,925 | ₩6,607 | ₩6,778 | -14.48% | 3.9만 |
|---|
| 2026.09.24 | ₩6,925 | ₩7,312 | ₩6,551 | ₩7,298 | +5.39% | 6.1만 |
|---|
| 2026.09.23 | ₩5,991 | ₩8,566 | ₩5,991 | ₩6,898 | +15.14% | 38.8만 |
|---|
| 2026.09.22 | ₩5,444 | ₩6,511 | ₩5,444 | ₩6,284 | +15.44% | 19.3만 |
|---|
| 2026.09.21 | ₩6,017 | ₩8,953 | ₩5,404 | ₩5,724 | -4.88% | 119.7만 |
|---|
| 2026.09.18 | ₩6,298 | ₩7,298 | ₩4,496 | ₩5,484 | -12.92% | 725.1만 |
|---|
| 2026.09.17 | ₩4,176 | ₩4,963 | ₩4,083 | ₩4,963 | +18.85% | 156.6만 |
|---|
| 2026.09.16 | ₩4,443 | ₩4,483 | ₩4,115 | ₩4,176 | -6.01% | 4만 |
|---|
| 2026.09.15 | ₩4,803 | ₩4,803 | ₩4,336 | ₩4,470 | -6.94% | 7.2만 |
|---|
| 2026.09.14 | ₩4,603 | ₩5,070 | ₩4,376 | ₩4,997 | +8.55% | 8.7만 |
|---|
| 2026.09.11 | ₩324 | ₩360 | ₩320 | ₩322 | -0.82% | 48.7만 |
|---|
| 2026.09.10 | ₩328 | ₩347 | ₩314 | ₩335 | +2.03% | 53.9만 |
|---|
| 2026.09.09 | ₩372 | ₩372 | ₩362 | ₩372 | 0.00% | 44.8만 |
|---|
| 2026.09.08 | ₩394 | ₩399 | ₩354 | ₩384 | -2.37% | 32.6만 |
|---|
| 2026.09.04 | ₩439 | ₩439 | ₩390 | ₩406 | -7.60% | 30.4만 |
|---|
| 2026.09.03 | ₩398 | ₩427 | ₩394 | ₩424 | +6.71% | 68.4만 |
|---|
| 2026.09.02 | ₩404 | ₩414 | ₩387 | ₩410 | +1.32% | 42.5만 |
|---|
| 2026.09.01 | ₩404 | ₩438 | ₩391 | ₩407 | +0.66% | 883.1만 |
|---|
| 2026.08.31 | ₩459 | ₩459 | ₩415 | ₩424 | -7.56% | 48.4만 |
|---|
| 2026.08.28 | ₩455 | ₩479 | ₩447 | ₩459 | +0.88% | 31.4만 |
|---|
| 2026.08.27 | ₩478 | ₩479 | ₩458 | ₩470 | -1.68% | 27.8만 |
|---|
| 2026.08.26 | ₩460 | ₩494 | ₩454 | ₩490 | +6.38% | 28.4만 |
|---|
| 2026.08.25 | ₩448 | ₩498 | ₩447 | ₩475 | +5.95% | 17.8만 |
|---|
| 2026.08.24 | ₩454 | ₩467 | ₩440 | ₩460 | +1.47% | 24.8만 |
|---|
| 2026.08.21 | ₩468 | ₩478 | ₩451 | ₩460 | -1.71% | 26.1만 |
|---|
| 2026.08.20 | ₩471 | ₩482 | ₩464 | ₩479 | +1.70% | 15.6만 |
|---|
| 2026.08.19 | ₩476 | ₩491 | ₩467 | ₩482 | +1.12% | 33.1만 |
|---|
| 2026.08.18 | ₩503 | ₩512 | ₩474 | ₩483 | -3.98% | 41.5만 |
|---|
| 2026.08.17 | ₩528 | ₩560 | ₩503 | ₩519 | -1.77% | 66.2만 |
|---|
| 2026.08.14 | ₩506 | ₩547 | ₩506 | ₩547 | +8.18% | 92.4만 |
|---|
| 2026.08.13 | ₩484 | ₩547 | ₩484 | ₩523 | +7.99% | 121.9만 |
|---|
| 2026.08.12 | ₩464 | ₩534 | ₩452 | ₩518 | +11.49% | 1643.7만 |
|---|
| 2026.08.11 | ₩7,445 | ₩7,945 | ₩6,905 | ₩7,205 | -3.23% | 8.4만 |
|---|
| 2026.08.10 | ₩479 | ₩520 | ₩455 | ₩516 | +7.80% | 410.3만 |
|---|
| 2026.08.07 | ₩9,246 | ₩10,707 | ₩6,764 | ₩7,605 | -17.75% | 824.7만 |
|---|
| 2026.08.06 | ₩443 | ₩514 | ₩430 | ₩478 | +7.83% | 3134만 |
|---|
| 2026.08.05 | ₩468 | ₩494 | ₩443 | ₩443 | -5.41% | 25.6만 |
|---|
| 2026.08.04 | ₩7,205 | ₩7,445 | ₩6,905 | ₩7,165 | -0.56% | 1.7만 |
|---|
| 2026.08.03 | ₩507 | ₩508 | ₩471 | ₩486 | -4.21% | 42.5만 |
|---|
| 2026.07.31 | ₩494 | ₩520 | ₩474 | ₩490 | -0.81% | 44.3만 |
|---|
| 2026.07.30 | ₩443 | ₩534 | ₩443 | ₩502 | +13.25% | 102.8만 |
|---|
| 2026.07.29 | ₩7,405 | ₩7,485 | ₩5,804 | ₩6,424 | -13.24% | 2.4만 |
|---|
| 2026.07.28 | ₩504 | ₩524 | ₩494 | ₩495 | -1.85% | 40만 |
|---|
| 2026.07.27 | ₩514 | ₩534 | ₩487 | ₩507 | -1.30% | 40만 |
|---|
| 2026.07.24 | ₩560 | ₩615 | ₩507 | ₩514 | -8.33% | 122.7만 |
|---|
| 2026.07.23 | ₩531 | ₩566 | ₩494 | ₩558 | +5.03% | 49.9만 |
|---|
| 2026.07.22 | ₩522 | ₩594 | ₩488 | ₩542 | +3.84% | 87.5만 |
|---|
| 2026.07.21 | ₩523 | ₩534 | ₩470 | ₩523 | 0.00% | 57.2만 |
|---|
| 2026.07.20 | ₩508 | ₩560 | ₩490 | ₩526 | +3.41% | 48.7만 |
|---|
| 2026.07.17 | ₩558 | ₩558 | ₩484 | ₩530 | -5.02% | 46.2만 |
|---|
| 2026.07.16 | ₩634 | ₩634 | ₩538 | ₩563 | -11.16% | 94.7만 |
|---|
| 2026.07.15 | ₩652 | ₩666 | ₩574 | ₩654 | +0.20% | 112.9만 |
|---|
| 2026.07.14 | ₩603 | ₩707 | ₩600 | ₩656 | +8.85% | 1179만 |
|---|
| 2026.07.13 | ₩773 | ₩774 | ₩520 | ₩618 | -20.03% | 540.7만 |
|---|
| 2026.07.10 | ₩801 | ₩814 | ₩680 | ₩774 | -3.33% | 150.8만 |
|---|
| 2026.07.09 | ₩774 | ₩881 | ₩747 | ₩814 | +5.17% | 293.5만 |
|---|
| 2026.07.08 | ₩841 | ₩987 | ₩734 | ₩934 | +11.11% | 850.4만 |
|---|
| 2026.07.07 | ₩1,721 | ₩1,734 | ₩1,067 | ₩1,361 | -20.93% | 4414.7만 |
|---|
| 2026.07.06 | ₩1,187 | ₩1,321 | ₩1,174 | ₩1,227 | +3.37% | 870만 |
|---|
| 2026.07.02 | ₩1,227 | ₩1,268 | ₩1,107 | ₩1,121 | -8.70% | 26만 |
|---|
| 2026.07.01 | ₩1,294 | ₩1,294 | ₩1,134 | ₩1,254 | -3.09% | 30.9만 |
|---|
| 2026.06.30 | ₩1,334 | ₩1,374 | ₩1,227 | ₩1,241 | -7.00% | 31.8만 |
|---|
| 2026.06.29 | ₩1,321 | ₩1,561 | ₩1,281 | ₩1,334 | +1.01% | 66만 |
|---|
| 2026.06.26 | ₩1,321 | ₩1,374 | ₩1,227 | ₩1,227 | -7.07% | 41.5만 |
|---|
| 2026.06.25 | ₩1,454 | ₩1,468 | ₩1,201 | ₩1,414 | -2.75% | 77.3만 |
|---|
| 2026.06.24 | ₩1,508 | ₩1,601 | ₩1,361 | ₩1,481 | -1.77% | 75.9만 |
|---|
| 2026.06.23 | ₩1,454 | ₩1,694 | ₩1,374 | ₩1,628 | +11.93% | 266.1만 |
|---|
| 2026.06.22 | ₩1,468 | ₩1,614 | ₩1,468 | ₩1,548 | +5.45% | 70.4만 |
|---|
| 2026.06.18 | ₩1,761 | ₩1,761 | ₩1,494 | ₩1,628 | -7.58% | 104.2만 |
|---|
| 2026.06.17 | ₩2,055 | ₩2,081 | ₩1,815 | ₩1,868 | -9.09% | 125.4만 |
|---|
| 2026.06.16 | ₩2,121 | ₩2,308 | ₩2,041 | ₩2,161 | +1.89% | 218.8만 |
|---|
| 2026.06.15 | ₩2,949 | ₩2,949 | ₩2,055 | ₩2,135 | -27.60% | 458.9만 |
|---|
| 2026.06.12 | ₩2,535 | ₩3,642 | ₩2,322 | ₩2,602 | +2.63% | 964.4만 |
|---|
| 2026.06.11 | ₩19,213 | ₩22,015 | ₩3,202 | ₩14,009 | -27.08% | 1202.3만 |
|---|
| 2026.06.10 | ₩6,805 | ₩34,023 | ₩5,470 | ₩20,280 | +198.04% | 2879.6만 |
|---|
| 2026.06.09 | ₩5,617 | ₩11,207 | ₩4,003 | ₩4,803 | -14.49% | 1228.5만 |
|---|
| 2026.06.08 | ₩3,736 | ₩3,843 | ₩3,376 | ₩3,843 | +2.86% | 1.5천 |
|---|
| 2026.06.05 | ₩3,736 | ₩3,869 | ₩3,242 | ₩3,562 | -4.64% | 2천 |
|---|
| 2026.06.04 | ₩3,789 | ₩4,003 | ₩3,789 | ₩3,789 | 0.00% | 930 |
|---|
| 2026.06.03 | ₩3,803 | ₩4,256 | ₩3,736 | ₩3,803 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩4,136 | ₩4,149 | ₩3,869 | ₩4,016 | -2.90% | 460 |
|---|
| 2026.06.01 | ₩3,856 | ₩4,603 | ₩3,789 | ₩4,283 | +11.07% | 4.5천 |
|---|
| 2026.05.29 | ₩4,003 | ₩4,123 | ₩3,883 | ₩4,123 | +3.00% | 4.5천 |
|---|
| 2026.05.28 | ₩3,656 | ₩4,136 | ₩3,482 | ₩3,923 | +7.30% | 2.4만 |
|---|
| 2026.05.27 | ₩3,069 | ₩4,270 | ₩2,935 | ₩3,936 | +28.26% | 20만 |
|---|
| 2026.05.26 | ₩3,189 | ₩3,215 | ₩3,055 | ₩3,082 | -3.35% | 2.9천 |
|---|
| 2026.05.22 | ₩3,336 | ₩3,336 | ₩2,935 | ₩3,055 | -8.40% | 6.8천 |
|---|
| 2026.05.21 | ₩3,202 | ₩3,336 | ₩2,935 | ₩3,095 | -3.33% | 6.5천 |
|---|
| 2026.05.20 | ₩3,269 | ₩3,402 | ₩3,175 | ₩3,175 | -2.86% | 3.6천 |
|---|
| 2026.05.19 | ₩4,109 | ₩4,109 | ₩2,802 | ₩3,175 | -22.73% | 2.6만 |
|---|
| 2026.05.18 | ₩4,136 | ₩4,470 | ₩4,109 | ₩4,109 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩4,403 | ₩4,603 | ₩4,136 | ₩4,189 | -4.85% | 4.9천 |
|---|
| 2026.05.14 | ₩4,176 | ₩4,403 | ₩4,016 | ₩4,270 | +2.24% | 1.3만 |
|---|
| 2026.05.13 | ₩4,229 | ₩4,310 | ₩4,029 | ₩4,043 | -4.42% | 5.1천 |
|---|
| 2026.05.12 | ₩4,096 | ₩4,336 | ₩4,096 | ₩4,310 | +5.21% | 4.4천 |
|---|
| 2026.05.11 | ₩4,136 | ₩4,136 | ₩4,003 | ₩4,003 | -3.23% | 2.7천 |
|---|
| 2026.05.08 | ₩4,203 | ₩4,336 | ₩4,029 | ₩4,029 | -4.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,149 | ₩4,310 | ₩4,016 | ₩4,189 | +0.96% | 4.6천 |
|---|
| 2026.05.06 | ₩4,083 | ₩4,416 | ₩4,069 | ₩4,310 | +5.56% | 4.7천 |
|---|
| 2026.05.05 | ₩4,149 | ₩4,149 | ₩4,003 | ₩4,029 | -2.89% | 1.2천 |
|---|
| 2026.05.04 | ₩4,390 | ₩4,563 | ₩4,003 | ₩4,003 | -8.81% | 2.4천 |
|---|
| 2026.05.01 | ₩4,390 | ₩4,576 | ₩4,163 | ₩4,176 | -4.86% | 1.5천 |
|---|
| 2026.04.30 | ₩4,203 | ₩4,270 | ₩4,069 | ₩4,123 | -1.90% | 3.9천 |
|---|
| 2026.04.29 | ₩4,149 | ₩4,536 | ₩4,149 | ₩4,283 | +3.22% | 1.5천 |
|---|
| 2026.04.28 | ₩4,403 | ₩4,603 | ₩4,203 | ₩4,203 | -4.55% | 1.2천 |
|---|
| 2026.04.27 | ₩4,710 | ₩4,710 | ₩4,270 | ₩4,403 | -6.52% | 5.8천 |
|---|
| 2026.04.24 | ₩4,910 | ₩4,910 | ₩4,430 | ₩4,430 | -9.78% | 4.3천 |
|---|
| 2026.04.23 | ₩4,736 | ₩5,110 | ₩4,536 | ₩4,696 | -0.85% | 1.4천 |
|---|
| 2026.04.22 | ₩5,337 | ₩5,337 | ₩4,536 | ₩4,736 | -11.25% | 1.3천 |
|---|
| 2026.04.21 | ₩5,190 | ₩5,190 | ₩4,670 | ₩4,763 | -8.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,963 | ₩5,337 | ₩4,683 | ₩4,910 | -1.08% | 4.5만 |
|---|
| 2026.04.17 | ₩4,656 | ₩5,417 | ₩4,270 | ₩4,950 | +6.30% | 5.3만 |
|---|
| 2026.04.16 | ₩3,896 | ₩5,177 | ₩3,736 | ₩4,803 | +23.29% | 28.2만 |
|---|
| 2026.04.15 | ₩4,003 | ₩4,270 | ₩3,923 | ₩3,963 | -1.00% | 1만 |
|---|
| 2026.04.14 | ₩3,869 | ₩4,149 | ₩3,763 | ₩4,016 | +3.79% | 1만 |
|---|
| 2026.04.13 | ₩4,136 | ₩4,136 | ₩3,736 | ₩3,869 | -6.45% | 5.5천 |
|---|
| 2026.04.10 | ₩4,136 | ₩4,189 | ₩3,909 | ₩3,963 | -4.19% | 7.6천 |
|---|
| 2026.04.09 | ₩4,403 | ₩5,137 | ₩3,749 | ₩4,123 | -6.36% | 6.8만 |
|---|
| 2026.04.08 | ₩4,403 | ₩4,403 | ₩4,029 | ₩4,350 | -1.21% | 1.1만 |
|---|
| 2026.04.07 | ₩4,069 | ₩4,456 | ₩4,016 | ₩4,296 | +5.57% | 2.2만 |
|---|
| 2026.04.06 | ₩4,003 | ₩4,096 | ₩4,003 | ₩4,043 | +1.00% | 1.9천 |
|---|
| 2026.04.02 | ₩4,096 | ₩4,123 | ₩4,003 | ₩4,043 | -1.30% | 2.9천 |
|---|
| 2026.04.01 | ₩4,096 | ₩4,163 | ₩4,003 | ₩4,043 | -1.30% | 1.2천 |
|---|
| 2026.03.31 | ₩4,003 | ₩4,430 | ₩4,003 | ₩4,043 | +1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩4,003 | ₩4,163 | ₩4,003 | ₩4,096 | +2.33% | 2천 |
|---|
| 2026.03.27 | ₩4,270 | ₩4,310 | ₩4,016 | ₩4,163 | -2.50% | 2.4천 |
|---|
| 2026.03.26 | ₩4,149 | ₩4,149 | ₩4,003 | ₩4,003 | -3.54% | 1.7천 |
|---|
| 2026.03.25 | ₩4,043 | ₩4,229 | ₩4,043 | ₩4,149 | +2.64% | 730 |
|---|
| 2026.03.24 | ₩4,003 | ₩4,270 | ₩4,003 | ₩4,216 | +5.33% | 3.9천 |
|---|
| 2026.03.23 | ₩4,176 | ₩4,256 | ₩4,136 | ₩4,189 | +0.32% | 470 |
|---|
| 2026.03.20 | ₩4,096 | ₩4,270 | ₩4,003 | ₩4,176 | +1.95% | 850 |
|---|
| 2026.03.19 | ₩4,136 | ₩4,216 | ₩4,136 | ₩4,203 | +1.61% | 930 |
|---|
| 2026.03.18 | ₩4,163 | ₩4,270 | ₩4,136 | ₩4,203 | +0.96% | 3천 |
|---|
| 2026.03.17 | ₩4,229 | ₩4,270 | ₩4,149 | ₩4,149 | -1.89% | 2.9천 |
|---|
| 2026.03.16 | ₩4,216 | ₩4,256 | ₩4,163 | ₩4,216 | 0.00% | 3천 |
|---|
| 2026.03.13 | ₩4,456 | ₩4,496 | ₩4,163 | ₩4,163 | -6.59% | 1.5천 |
|---|
| 2026.03.12 | ₩4,270 | ₩4,536 | ₩4,163 | ₩4,243 | -0.62% | 2.3천 |
|---|
| 2026.03.11 | ₩4,550 | ₩4,550 | ₩4,163 | ₩4,270 | -6.16% | 3.2천 |
|---|
| 2026.03.10 | ₩4,403 | ₩4,403 | ₩4,270 | ₩4,336 | -1.52% | 1천 |
|---|
| 2026.03.09 | ₩4,270 | ₩4,536 | ₩4,270 | ₩4,416 | +3.44% | 1.6천 |
|---|
| 2026.03.06 | ₩4,510 | ₩4,656 | ₩4,403 | ₩4,536 | +0.59% | 4.5천 |
|---|
| 2026.03.05 | ₩4,510 | ₩4,603 | ₩4,376 | ₩4,496 | -0.30% | 5.6천 |
|---|
| 2026.03.04 | ₩4,310 | ₩4,643 | ₩4,256 | ₩4,376 | +1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩4,243 | ₩4,363 | ₩4,243 | ₩4,256 | +0.31% | 8.2천 |
|---|
| 2026.03.02 | ₩4,096 | ₩4,830 | ₩4,096 | ₩4,456 | +8.79% | 2.7만 |
|---|
| 2026.02.27 | ₩4,403 | ₩4,403 | ₩4,189 | ₩4,363 | -0.91% | 4.2천 |
|---|
| 2026.02.26 | ₩4,323 | ₩4,510 | ₩4,310 | ₩4,403 | +1.85% | 3.2천 |
|---|
| 2026.02.25 | ₩4,256 | ₩4,523 | ₩4,243 | ₩4,323 | +1.57% | 1.7천 |
|---|
| 2026.02.24 | ₩4,270 | ₩4,270 | ₩4,123 | ₩4,203 | -1.56% | 2.1천 |
|---|
| 2026.02.23 | ₩4,270 | ₩4,590 | ₩4,270 | ₩4,283 | +0.31% | 4.1천 |
|---|
| 2026.02.20 | ₩4,350 | ₩4,456 | ₩4,350 | ₩4,403 | +1.23% | 1.1천 |
|---|
| 2026.02.19 | ₩4,350 | ₩4,656 | ₩4,310 | ₩4,323 | -0.61% | 890 |
|---|
| 2026.02.18 | ₩4,350 | ₩4,656 | ₩4,270 | ₩4,310 | -0.92% | 1.8천 |
|---|
| 2026.02.17 | ₩4,016 | ₩4,350 | ₩4,016 | ₩4,350 | +8.31% | 1.8천 |
|---|
| 2026.02.13 | ₩4,496 | ₩4,550 | ₩4,296 | ₩4,536 | +0.89% | 3.2천 |
|---|
| 2026.02.12 | ₩4,670 | ₩4,937 | ₩4,270 | ₩4,483 | -4.00% | 7.3천 |
|---|
| 2026.02.11 | ₩4,790 | ₩5,017 | ₩4,696 | ₩4,857 | +1.39% | 5.5천 |
|---|
| 2026.02.10 | ₩4,777 | ₩4,803 | ₩4,403 | ₩4,790 | +0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩4,937 | ₩4,937 | ₩4,523 | ₩4,777 | -3.24% | 2.9천 |
|---|
| 2026.02.06 | ₩4,670 | ₩4,937 | ₩4,576 | ₩4,937 | +5.71% | 2.6천 |
|---|
| 2026.02.05 | ₩4,990 | ₩5,190 | ₩4,456 | ₩4,670 | -6.42% | 1.2만 |
|---|
| 2026.02.04 | ₩5,203 | ₩5,364 | ₩5,083 | ₩5,203 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩5,470 | ₩5,617 | ₩5,017 | ₩5,324 | -2.68% | 1.7만 |
|---|
| 2026.02.02 | ₩5,137 | ₩6,111 | ₩5,137 | ₩5,497 | +7.01% | 5.9만 |
|---|
| 2026.01.30 | ₩4,977 | ₩5,550 | ₩4,977 | ₩5,550 | +11.53% | 6.2천 |
|---|
| 2026.01.29 | ₩4,937 | ₩5,270 | ₩4,923 | ₩4,977 | +0.81% | 5.1천 |
|---|
| 2026.01.28 | ₩6,071 | ₩6,124 | ₩4,883 | ₩5,270 | -13.19% | 2.7만 |
|---|
| 2026.01.27 | ₩6,204 | ₩6,271 | ₩6,044 | ₩6,097 | -1.72% | 8.4천 |
|---|
| 2026.01.26 | ₩6,271 | ₩6,418 | ₩6,137 | ₩6,257 | -0.21% | 4.1천 |
|---|
| 2026.01.23 | ₩5,964 | ₩6,298 | ₩5,924 | ₩6,298 | +5.59% | 4천 |
|---|
| 2026.01.22 | ₩6,057 | ₩6,057 | ₩5,884 | ₩5,964 | -1.54% | 2.3천 |
|---|
| 2026.01.21 | ₩6,378 | ₩6,378 | ₩5,831 | ₩5,911 | -7.32% | 2.9천 |
|---|
| 2026.01.20 | ₩6,538 | ₩6,538 | ₩6,137 | ₩6,137 | -6.12% | 1.5천 |
|---|
| 2026.01.16 | ₩6,151 | ₩6,671 | ₩6,151 | ₩6,484 | +5.42% | 4.7천 |
|---|
| 2026.01.15 | ₩6,538 | ₩6,538 | ₩6,231 | ₩6,391 | -2.24% | 1.6천 |
|---|
| 2026.01.14 | ₩6,271 | ₩6,431 | ₩6,244 | ₩6,338 | +1.06% | 580 |
|---|
| 2026.01.13 | ₩6,591 | ₩6,751 | ₩6,231 | ₩6,431 | -2.43% | 5.2천 |
|---|
| 2026.01.12 | ₩6,071 | ₩6,831 | ₩6,071 | ₩6,698 | +10.33% | 2만 |
|---|
| 2026.01.09 | ₩5,951 | ₩6,004 | ₩5,884 | ₩5,951 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩5,884 | ₩6,071 | ₩5,884 | ₩6,071 | +3.17% | 7.9천 |
|---|
| 2026.01.07 | ₩5,991 | ₩6,004 | ₩5,884 | ₩5,884 | -1.78% | 1.8천 |
|---|
| 2026.01.06 | ₩5,644 | ₩6,071 | ₩5,604 | ₩6,004 | +6.38% | 1.9천 |
|---|
| 2026.01.05 | ₩5,764 | ₩6,071 | ₩5,697 | ₩6,071 | +5.32% | 2.4천 |
|---|
| 2026.01.02 | ₩6,004 | ₩6,004 | ₩5,550 | ₩5,924 | -1.33% | 2.6천 |
|---|
| 2025.12.31 | ₩5,564 | ₩5,630 | ₩5,497 | ₩5,604 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩5,737 | ₩5,871 | ₩5,470 | ₩5,644 | -1.63% | 6.6천 |
|---|
| 2025.12.29 | ₩5,977 | ₩6,004 | ₩5,684 | ₩5,911 | -1.12% | 5.7천 |
|---|
| 2025.12.26 | ₩6,004 | ₩6,097 | ₩5,737 | ₩6,031 | +0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩6,004 | ₩6,004 | ₩5,737 | ₩5,977 | -0.44% | 1.6천 |
|---|
| 2025.12.23 | ₩6,004 | ₩6,057 | ₩5,564 | ₩5,817 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩6,004 | ₩6,164 | ₩5,884 | ₩6,084 | +1.33% | 3.7천 |
|---|
| 2025.12.19 | ₩6,338 | ₩6,338 | ₩6,004 | ₩6,137 | -3.16% | 1.5천 |
|---|
| 2025.12.18 | ₩6,004 | ₩6,244 | ₩5,737 | ₩6,244 | +4.00% | 3.4천 |
|---|
| 2025.12.17 | ₩6,004 | ₩6,244 | ₩5,804 | ₩6,244 | +4.00% | 5.7천 |
|---|
| 2025.12.16 | ₩6,004 | ₩6,257 | ₩6,004 | ₩6,151 | +2.44% | 4.5천 |
|---|
| 2025.12.15 | ₩6,298 | ₩6,298 | ₩5,630 | ₩5,750 | -8.69% | 2.1천 |
|---|
| 2025.12.12 | ₩6,084 | ₩6,404 | ₩5,897 | ₩5,897 | -3.07% | 8.4천 |
|---|
| 2025.12.11 | ₩5,737 | ₩6,271 | ₩5,684 | ₩6,271 | +9.30% | 2만 |
|---|
| 2025.12.10 | ₩5,577 | ₩5,844 | ₩5,470 | ₩5,844 | +4.78% | 2.9천 |
|---|
| 2025.12.09 | ₩5,457 | ₩5,710 | ₩5,404 | ₩5,710 | +4.65% | 7.1천 |
|---|
| 2025.12.08 | ₩5,670 | ₩5,750 | ₩5,470 | ₩5,470 | -3.53% | 3.9천 |
|---|
| 2025.12.05 | ₩5,484 | ₩5,871 | ₩5,337 | ₩5,630 | +2.68% | 7.7천 |
|---|
| 2025.12.04 | ₩5,857 | ₩5,857 | ₩5,604 | ₩5,670 | -3.19% | 4.3천 |
|---|
| 2025.12.03 | ₩5,604 | ₩5,977 | ₩5,337 | ₩5,630 | +0.48% | 6천 |
|---|
| 2025.12.02 | ₩5,764 | ₩5,871 | ₩5,564 | ₩5,764 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩5,617 | ₩6,137 | ₩5,604 | ₩5,804 | +3.33% | 1.8천 |
|---|
| 2025.11.28 | ₩6,031 | ₩6,124 | ₩5,737 | ₩6,017 | -0.22% | 2.8천 |
|---|
| 2025.11.26 | ₩5,804 | ₩6,137 | ₩5,737 | ₩6,057 | +4.37% | 4.3천 |
|---|
| 2025.11.25 | ₩5,977 | ₩6,338 | ₩5,737 | ₩5,937 | -0.67% | 7.3천 |
|---|
| 2025.11.24 | ₩6,137 | ₩6,271 | ₩6,137 | ₩6,137 | 0.00% | 7.6천 |
|---|
| 2025.11.21 | ₩5,217 | ₩6,404 | ₩5,217 | ₩6,151 | +17.90% | 1.7만 |
|---|
| 2025.11.20 | ₩5,564 | ₩6,071 | ₩5,444 | ₩5,470 | -1.68% | 2.6만 |
|---|
| 2025.11.19 | ₩5,203 | ₩5,791 | ₩5,203 | ₩5,364 | +3.08% | 3.9만 |
|---|
| 2025.11.18 | ₩6,391 | ₩6,631 | ₩5,150 | ₩5,777 | -9.60% | 21.4만 |
|---|
| 2025.11.17 | ₩7,352 | ₩7,805 | ₩7,098 | ₩7,098 | -3.45% | 109.3만 |
|---|
| 2025.11.14 | ₩8,005 | ₩8,219 | ₩7,472 | ₩7,632 | -4.67% | 4.4천 |
|---|
| 2025.11.13 | ₩8,165 | ₩8,446 | ₩8,019 | ₩8,152 | -0.16% | 1.9천 |
|---|
| 2025.11.12 | ₩8,339 | ₩8,672 | ₩8,272 | ₩8,472 | +1.60% | 660 |
|---|
| 2025.11.11 | ₩8,539 | ₩8,659 | ₩8,272 | ₩8,659 | +1.41% | 1.9천 |
|---|
| 2025.11.10 | ₩8,672 | ₩9,193 | ₩8,139 | ₩8,552 | -1.38% | 6.4천 |
|---|
| 2025.11.07 | ₩8,045 | ₩8,953 | ₩7,738 | ₩8,539 | +6.14% | 9.2천 |
|---|
| 2025.11.06 | ₩9,006 | ₩9,340 | ₩7,472 | ₩7,605 | -15.56% | 1.4만 |
|---|
| 2025.11.05 | ₩10,140 | ₩10,140 | ₩8,979 | ₩9,006 | -11.18% | 1.6만 |
|---|
| 2025.11.04 | ₩9,927 | ₩10,127 | ₩9,420 | ₩9,433 | -4.97% | 4.7천 |
|---|
| 2025.11.03 | ₩9,873 | ₩10,273 | ₩9,873 | ₩9,927 | +0.54% | 4.4천 |
|---|
| 2025.10.31 | ₩10,113 | ₩10,540 | ₩9,913 | ₩10,060 | -0.53% | 5.2천 |
|---|
| 2025.10.30 | ₩10,247 | ₩10,540 | ₩9,900 | ₩10,447 | +1.95% | 1.2만 |
|---|
| 2025.10.29 | ₩9,967 | ₩10,260 | ₩9,606 | ₩9,873 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩9,700 | ₩10,674 | ₩9,606 | ₩10,273 | +5.91% | 2.6만 |
|---|
| 2025.10.27 | ₩9,340 | ₩10,007 | ₩9,340 | ₩9,967 | +6.71% | 1.1만 |
|---|
| 2025.10.24 | ₩9,340 | ₩10,207 | ₩9,340 | ₩9,353 | +0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩9,766 | ₩10,247 | ₩9,340 | ₩9,833 | +0.68% | 5.9천 |
|---|
| 2025.10.22 | ₩10,207 | ₩10,273 | ₩9,340 | ₩9,406 | -7.84% | 2.1만 |
|---|
| 2025.10.21 | ₩10,273 | ₩10,674 | ₩10,020 | ₩10,514 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩10,407 | ₩10,527 | ₩10,273 | ₩10,474 | +0.64% | 3.4천 |
|---|
| 2025.10.17 | ₩10,354 | ₩10,540 | ₩10,020 | ₩10,540 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩10,180 | ₩10,674 | ₩10,007 | ₩10,674 | +4.85% | 1만 |
|---|
| 2025.10.15 | ₩10,447 | ₩10,941 | ₩9,993 | ₩10,167 | -2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩9,900 | ₩10,941 | ₩9,887 | ₩10,767 | +8.76% | 1.6만 |
|---|
| 2025.10.13 | ₩10,407 | ₩10,807 | ₩9,740 | ₩9,887 | -5.00% | 2.7만 |
|---|
| 2025.10.10 | ₩10,941 | ₩11,141 | ₩10,007 | ₩10,514 | -3.90% | 3.7만 |
|---|