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 | ₩3,708 | ₩3,860 | ₩3,594 | ₩3,808 | +2.71% | 9천 |
| 2026.10.08 | ₩3,915 | ₩4,070 | ₩3,868 | ₩3,875 | -1.03% | 2.6만 |
| 2026.10.07 | ₩3,889 | ₩4,060 | ₩3,540 | ₩3,982 | +2.41% | 3.1만 |
| 2026.10.06 | ₩4,304 | ₩4,318 | ₩3,781 | ₩3,808 | -11.53% | 5.1만 |
| 2026.10.05 | ₩4,291 | ₩4,398 | ₩4,237 | ₩4,398 | +2.50% | 1.2만 |
| 2026.10.02 | ₩4,398 | ₩4,457 | ₩4,237 | ₩4,291 | -2.44% | 2.5만 |
| 2026.10.01 | ₩4,532 | ₩4,546 | ₩4,090 | ₩4,210 | -7.10% | 4.8만 |
| 2026.09.30 | ₩5,887 | ₩5,887 | ₩4,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,512 |
| -23.35% |
| 26.8만 |
| 2026.09.29 | ₩6,436 | ₩6,436 | ₩5,820 | ₩5,873 | -8.75% | 3.5만 |
|---|
| 2026.09.28 | ₩6,544 | ₩7,026 | ₩6,369 | ₩6,611 | +1.02% | 3.2만 |
|---|
| 2026.09.25 | ₩7,965 | ₩7,965 | ₩6,640 | ₩6,812 | -14.48% | 3.9만 |
|---|
| 2026.09.24 | ₩6,959 | ₩7,348 | ₩6,584 | ₩7,335 | +5.39% | 6.1만 |
|---|
| 2026.09.23 | ₩6,021 | ₩8,609 | ₩6,021 | ₩6,932 | +15.14% | 38.8만 |
|---|
| 2026.09.22 | ₩5,471 | ₩6,544 | ₩5,471 | ₩6,316 | +15.44% | 19.3만 |
|---|
| 2026.09.21 | ₩6,047 | ₩8,997 | ₩5,431 | ₩5,752 | -4.88% | 119.7만 |
|---|
| 2026.09.18 | ₩6,329 | ₩7,335 | ₩4,519 | ₩5,511 | -12.92% | 725.1만 |
|---|
| 2026.09.17 | ₩4,197 | ₩4,988 | ₩4,103 | ₩4,988 | +18.85% | 156.6만 |
|---|
| 2026.09.16 | ₩4,465 | ₩4,505 | ₩4,135 | ₩4,197 | -6.01% | 4만 |
|---|
| 2026.09.15 | ₩4,827 | ₩4,827 | ₩4,358 | ₩4,492 | -6.94% | 7.2만 |
|---|
| 2026.09.14 | ₩4,626 | ₩5,095 | ₩4,398 | ₩5,022 | +8.55% | 8.7만 |
|---|
| 2026.09.11 | ₩326 | ₩362 | ₩322 | ₩323 | -0.82% | 48.7만 |
|---|
| 2026.09.10 | ₩330 | ₩349 | ₩315 | ₩337 | +2.03% | 53.9만 |
|---|
| 2026.09.09 | ₩374 | ₩374 | ₩363 | ₩374 | 0.00% | 44.8만 |
|---|
| 2026.09.08 | ₩396 | ₩401 | ₩355 | ₩386 | -2.37% | 32.6만 |
|---|
| 2026.09.04 | ₩441 | ₩441 | ₩392 | ₩408 | -7.60% | 30.4만 |
|---|
| 2026.09.03 | ₩400 | ₩429 | ₩396 | ₩426 | +6.71% | 68.4만 |
|---|
| 2026.09.02 | ₩406 | ₩416 | ₩389 | ₩412 | +1.32% | 42.5만 |
|---|
| 2026.09.01 | ₩406 | ₩440 | ₩393 | ₩409 | +0.66% | 883.1만 |
|---|
| 2026.08.31 | ₩461 | ₩461 | ₩417 | ₩426 | -7.56% | 48.4만 |
|---|
| 2026.08.28 | ₩457 | ₩481 | ₩449 | ₩461 | +0.88% | 31.4만 |
|---|
| 2026.08.27 | ₩480 | ₩481 | ₩460 | ₩472 | -1.68% | 27.8만 |
|---|
| 2026.08.26 | ₩463 | ₩496 | ₩456 | ₩492 | +6.38% | 28.4만 |
|---|
| 2026.08.25 | ₩451 | ₩500 | ₩449 | ₩477 | +5.95% | 17.8만 |
|---|
| 2026.08.24 | ₩456 | ₩469 | ₩442 | ₩463 | +1.47% | 24.8만 |
|---|
| 2026.08.21 | ₩471 | ₩480 | ₩453 | ₩463 | -1.71% | 26.1만 |
|---|
| 2026.08.20 | ₩473 | ₩484 | ₩467 | ₩481 | +1.70% | 15.6만 |
|---|
| 2026.08.19 | ₩479 | ₩493 | ₩469 | ₩484 | +1.12% | 33.1만 |
|---|
| 2026.08.18 | ₩506 | ₩515 | ₩476 | ₩485 | -3.98% | 41.5만 |
|---|
| 2026.08.17 | ₩531 | ₩563 | ₩506 | ₩522 | -1.77% | 66.2만 |
|---|
| 2026.08.14 | ₩508 | ₩550 | ₩508 | ₩550 | +8.18% | 92.4만 |
|---|
| 2026.08.13 | ₩487 | ₩550 | ₩487 | ₩526 | +7.99% | 121.9만 |
|---|
| 2026.08.12 | ₩467 | ₩536 | ₩455 | ₩520 | +11.49% | 1643.7만 |
|---|
| 2026.08.11 | ₩7,482 | ₩7,985 | ₩6,939 | ₩7,241 | -3.23% | 8.4만 |
|---|
| 2026.08.10 | ₩481 | ₩523 | ₩457 | ₩519 | +7.80% | 410.3만 |
|---|
| 2026.08.07 | ₩9,292 | ₩10,761 | ₩6,798 | ₩7,643 | -17.75% | 824.7만 |
|---|
| 2026.08.06 | ₩445 | ₩516 | ₩432 | ₩480 | +7.83% | 3134만 |
|---|
| 2026.08.05 | ₩471 | ₩496 | ₩445 | ₩445 | -5.41% | 25.6만 |
|---|
| 2026.08.04 | ₩7,241 | ₩7,482 | ₩6,939 | ₩7,201 | -0.56% | 1.7만 |
|---|
| 2026.08.03 | ₩510 | ₩511 | ₩473 | ₩488 | -4.21% | 42.5만 |
|---|
| 2026.07.31 | ₩496 | ₩523 | ₩476 | ₩492 | -0.81% | 44.3만 |
|---|
| 2026.07.30 | ₩445 | ₩536 | ₩445 | ₩504 | +13.25% | 102.8만 |
|---|
| 2026.07.29 | ₩7,442 | ₩7,522 | ₩5,833 | ₩6,456 | -13.24% | 2.4만 |
|---|
| 2026.07.28 | ₩507 | ₩527 | ₩496 | ₩497 | -1.85% | 40만 |
|---|
| 2026.07.27 | ₩516 | ₩536 | ₩489 | ₩510 | -1.30% | 40만 |
|---|
| 2026.07.24 | ₩563 | ₩618 | ₩510 | ₩516 | -8.33% | 122.7만 |
|---|
| 2026.07.23 | ₩534 | ₩569 | ₩496 | ₩560 | +5.03% | 49.9만 |
|---|
| 2026.07.22 | ₩524 | ₩597 | ₩491 | ₩544 | +3.84% | 87.5만 |
|---|
| 2026.07.21 | ₩526 | ₩536 | ₩472 | ₩526 | 0.00% | 57.2만 |
|---|
| 2026.07.20 | ₩511 | ₩563 | ₩492 | ₩528 | +3.41% | 48.7만 |
|---|
| 2026.07.17 | ₩560 | ₩560 | ₩487 | ₩532 | -5.02% | 46.2만 |
|---|
| 2026.07.16 | ₩637 | ₩637 | ₩540 | ₩566 | -11.16% | 94.7만 |
|---|
| 2026.07.15 | ₩656 | ₩669 | ₩577 | ₩657 | +0.20% | 112.9만 |
|---|
| 2026.07.14 | ₩606 | ₩711 | ₩603 | ₩660 | +8.85% | 1179만 |
|---|
| 2026.07.13 | ₩776 | ₩778 | ₩523 | ₩621 | -20.03% | 540.7만 |
|---|
| 2026.07.10 | ₩805 | ₩818 | ₩684 | ₩778 | -3.33% | 150.8만 |
|---|
| 2026.07.09 | ₩778 | ₩885 | ₩751 | ₩818 | +5.17% | 293.5만 |
|---|
| 2026.07.08 | ₩845 | ₩992 | ₩737 | ₩939 | +11.11% | 850.4만 |
|---|
| 2026.07.07 | ₩1,730 | ₩1,743 | ₩1,073 | ₩1,368 | -20.93% | 4414.7만 |
|---|
| 2026.07.06 | ₩1,193 | ₩1,327 | ₩1,180 | ₩1,234 | +3.37% | 870만 |
|---|
| 2026.07.02 | ₩1,234 | ₩1,274 | ₩1,113 | ₩1,126 | -8.70% | 26만 |
|---|
| 2026.07.01 | ₩1,301 | ₩1,301 | ₩1,140 | ₩1,260 | -3.09% | 30.9만 |
|---|
| 2026.06.30 | ₩1,341 | ₩1,381 | ₩1,234 | ₩1,247 | -7.00% | 31.8만 |
|---|
| 2026.06.29 | ₩1,327 | ₩1,569 | ₩1,287 | ₩1,341 | +1.01% | 66만 |
|---|
| 2026.06.26 | ₩1,327 | ₩1,381 | ₩1,234 | ₩1,234 | -7.07% | 41.5만 |
|---|
| 2026.06.25 | ₩1,462 | ₩1,475 | ₩1,207 | ₩1,421 | -2.75% | 77.3만 |
|---|
| 2026.06.24 | ₩1,515 | ₩1,609 | ₩1,368 | ₩1,488 | -1.77% | 75.9만 |
|---|
| 2026.06.23 | ₩1,462 | ₩1,703 | ₩1,381 | ₩1,636 | +11.93% | 266.1만 |
|---|
| 2026.06.22 | ₩1,475 | ₩1,622 | ₩1,475 | ₩1,555 | +5.45% | 70.4만 |
|---|
| 2026.06.18 | ₩1,770 | ₩1,770 | ₩1,502 | ₩1,636 | -7.58% | 104.2만 |
|---|
| 2026.06.17 | ₩2,065 | ₩2,092 | ₩1,824 | ₩1,877 | -9.09% | 125.4만 |
|---|
| 2026.06.16 | ₩2,132 | ₩2,320 | ₩2,052 | ₩2,172 | +1.89% | 218.8만 |
|---|
| 2026.06.15 | ₩2,963 | ₩2,963 | ₩2,065 | ₩2,145 | -27.60% | 458.9만 |
|---|
| 2026.06.12 | ₩2,548 | ₩3,661 | ₩2,333 | ₩2,615 | +2.63% | 964.4만 |
|---|
| 2026.06.11 | ₩19,309 | ₩22,125 | ₩3,218 | ₩14,079 | -27.08% | 1202.3만 |
|---|
| 2026.06.10 | ₩6,839 | ₩34,193 | ₩5,498 | ₩20,382 | +198.04% | 2879.6만 |
|---|
| 2026.06.09 | ₩5,645 | ₩11,264 | ₩4,023 | ₩4,827 | -14.49% | 1228.5만 |
|---|
| 2026.06.08 | ₩3,755 | ₩3,862 | ₩3,392 | ₩3,862 | +2.86% | 1.5천 |
|---|
| 2026.06.05 | ₩3,755 | ₩3,889 | ₩3,258 | ₩3,580 | -4.64% | 2천 |
|---|
| 2026.06.04 | ₩3,808 | ₩4,023 | ₩3,808 | ₩3,808 | 0.00% | 930 |
|---|
| 2026.06.03 | ₩3,822 | ₩4,277 | ₩3,755 | ₩3,822 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,170 | ₩3,889 | ₩4,036 | -2.90% | 460 |
|---|
| 2026.06.01 | ₩3,875 | ₩4,626 | ₩3,808 | ₩4,304 | +11.07% | 4.5천 |
|---|
| 2026.05.29 | ₩4,023 | ₩4,143 | ₩3,902 | ₩4,143 | +3.00% | 4.5천 |
|---|
| 2026.05.28 | ₩3,674 | ₩4,157 | ₩3,500 | ₩3,942 | +7.30% | 2.4만 |
|---|
| 2026.05.27 | ₩3,084 | ₩4,291 | ₩2,950 | ₩3,956 | +28.26% | 20만 |
|---|
| 2026.05.26 | ₩3,205 | ₩3,232 | ₩3,071 | ₩3,097 | -3.35% | 2.9천 |
|---|
| 2026.05.22 | ₩3,352 | ₩3,352 | ₩2,950 | ₩3,071 | -8.40% | 6.8천 |
|---|
| 2026.05.21 | ₩3,218 | ₩3,352 | ₩2,950 | ₩3,111 | -3.33% | 6.5천 |
|---|
| 2026.05.20 | ₩3,285 | ₩3,419 | ₩3,191 | ₩3,191 | -2.86% | 3.6천 |
|---|
| 2026.05.19 | ₩4,130 | ₩4,130 | ₩2,816 | ₩3,191 | -22.73% | 2.6만 |
|---|
| 2026.05.18 | ₩4,157 | ₩4,492 | ₩4,130 | ₩4,130 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩4,425 | ₩4,626 | ₩4,157 | ₩4,210 | -4.85% | 4.9천 |
|---|
| 2026.05.14 | ₩4,197 | ₩4,425 | ₩4,036 | ₩4,291 | +2.24% | 1.3만 |
|---|
| 2026.05.13 | ₩4,251 | ₩4,331 | ₩4,050 | ₩4,063 | -4.42% | 5.1천 |
|---|
| 2026.05.12 | ₩4,117 | ₩4,358 | ₩4,117 | ₩4,331 | +5.21% | 4.4천 |
|---|
| 2026.05.11 | ₩4,157 | ₩4,157 | ₩4,023 | ₩4,023 | -3.23% | 2.7천 |
|---|
| 2026.05.08 | ₩4,224 | ₩4,358 | ₩4,050 | ₩4,050 | -4.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,170 | ₩4,331 | ₩4,036 | ₩4,210 | +0.96% | 4.6천 |
|---|
| 2026.05.06 | ₩4,103 | ₩4,438 | ₩4,090 | ₩4,331 | +5.56% | 4.7천 |
|---|
| 2026.05.05 | ₩4,170 | ₩4,170 | ₩4,023 | ₩4,050 | -2.89% | 1.2천 |
|---|
| 2026.05.04 | ₩4,412 | ₩4,586 | ₩4,023 | ₩4,023 | -8.81% | 2.4천 |
|---|
| 2026.05.01 | ₩4,412 | ₩4,599 | ₩4,184 | ₩4,197 | -4.86% | 1.5천 |
|---|
| 2026.04.30 | ₩4,224 | ₩4,291 | ₩4,090 | ₩4,143 | -1.90% | 3.9천 |
|---|
| 2026.04.29 | ₩4,170 | ₩4,559 | ₩4,170 | ₩4,304 | +3.22% | 1.5천 |
|---|
| 2026.04.28 | ₩4,425 | ₩4,626 | ₩4,224 | ₩4,224 | -4.55% | 1.2천 |
|---|
| 2026.04.27 | ₩4,733 | ₩4,733 | ₩4,291 | ₩4,425 | -6.52% | 5.8천 |
|---|
| 2026.04.24 | ₩4,935 | ₩4,935 | ₩4,452 | ₩4,452 | -9.78% | 4.3천 |
|---|
| 2026.04.23 | ₩4,760 | ₩5,136 | ₩4,559 | ₩4,720 | -0.85% | 1.4천 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,364 | ₩4,559 | ₩4,760 | -11.25% | 1.3천 |
|---|
| 2026.04.21 | ₩5,216 | ₩5,216 | ₩4,693 | ₩4,787 | -8.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,988 | ₩5,364 | ₩4,707 | ₩4,935 | -1.08% | 4.5만 |
|---|
| 2026.04.17 | ₩4,680 | ₩5,444 | ₩4,291 | ₩4,975 | +6.30% | 5.3만 |
|---|
| 2026.04.16 | ₩3,915 | ₩5,203 | ₩3,755 | ₩4,827 | +23.29% | 28.2만 |
|---|
| 2026.04.15 | ₩4,023 | ₩4,291 | ₩3,942 | ₩3,982 | -1.00% | 1만 |
|---|
| 2026.04.14 | ₩3,889 | ₩4,170 | ₩3,781 | ₩4,036 | +3.79% | 1만 |
|---|
| 2026.04.13 | ₩4,157 | ₩4,157 | ₩3,755 | ₩3,889 | -6.45% | 5.5천 |
|---|
| 2026.04.10 | ₩4,157 | ₩4,210 | ₩3,929 | ₩3,982 | -4.19% | 7.6천 |
|---|
| 2026.04.09 | ₩4,425 | ₩5,162 | ₩3,768 | ₩4,143 | -6.36% | 6.8만 |
|---|
| 2026.04.08 | ₩4,425 | ₩4,425 | ₩4,050 | ₩4,371 | -1.21% | 1.1만 |
|---|
| 2026.04.07 | ₩4,090 | ₩4,479 | ₩4,036 | ₩4,318 | +5.57% | 2.2만 |
|---|
| 2026.04.06 | ₩4,023 | ₩4,117 | ₩4,023 | ₩4,063 | +1.00% | 1.9천 |
|---|
| 2026.04.02 | ₩4,117 | ₩4,143 | ₩4,023 | ₩4,063 | -1.30% | 2.9천 |
|---|
| 2026.04.01 | ₩4,117 | ₩4,184 | ₩4,023 | ₩4,063 | -1.30% | 1.2천 |
|---|
| 2026.03.31 | ₩4,023 | ₩4,452 | ₩4,023 | ₩4,063 | +1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩4,023 | ₩4,184 | ₩4,023 | ₩4,117 | +2.33% | 2천 |
|---|
| 2026.03.27 | ₩4,291 | ₩4,331 | ₩4,036 | ₩4,184 | -2.50% | 2.4천 |
|---|
| 2026.03.26 | ₩4,170 | ₩4,170 | ₩4,023 | ₩4,023 | -3.54% | 1.7천 |
|---|
| 2026.03.25 | ₩4,063 | ₩4,251 | ₩4,063 | ₩4,170 | +2.64% | 730 |
|---|
| 2026.03.24 | ₩4,023 | ₩4,291 | ₩4,023 | ₩4,237 | +5.33% | 3.9천 |
|---|
| 2026.03.23 | ₩4,197 | ₩4,277 | ₩4,157 | ₩4,210 | +0.32% | 470 |
|---|
| 2026.03.20 | ₩4,117 | ₩4,291 | ₩4,023 | ₩4,197 | +1.95% | 850 |
|---|
| 2026.03.19 | ₩4,157 | ₩4,237 | ₩4,157 | ₩4,224 | +1.61% | 930 |
|---|
| 2026.03.18 | ₩4,184 | ₩4,291 | ₩4,157 | ₩4,224 | +0.96% | 3천 |
|---|
| 2026.03.17 | ₩4,251 | ₩4,291 | ₩4,170 | ₩4,170 | -1.89% | 2.9천 |
|---|
| 2026.03.16 | ₩4,237 | ₩4,277 | ₩4,184 | ₩4,237 | 0.00% | 3천 |
|---|
| 2026.03.13 | ₩4,479 | ₩4,519 | ₩4,184 | ₩4,184 | -6.59% | 1.5천 |
|---|
| 2026.03.12 | ₩4,291 | ₩4,559 | ₩4,184 | ₩4,264 | -0.62% | 2.3천 |
|---|
| 2026.03.11 | ₩4,572 | ₩4,572 | ₩4,184 | ₩4,291 | -6.16% | 3.2천 |
|---|
| 2026.03.10 | ₩4,425 | ₩4,425 | ₩4,291 | ₩4,358 | -1.52% | 1천 |
|---|
| 2026.03.09 | ₩4,291 | ₩4,559 | ₩4,291 | ₩4,438 | +3.44% | 1.6천 |
|---|
| 2026.03.06 | ₩4,532 | ₩4,680 | ₩4,425 | ₩4,559 | +0.59% | 4.5천 |
|---|
| 2026.03.05 | ₩4,532 | ₩4,626 | ₩4,398 | ₩4,519 | -0.30% | 5.6천 |
|---|
| 2026.03.04 | ₩4,331 | ₩4,666 | ₩4,277 | ₩4,398 | +1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩4,264 | ₩4,385 | ₩4,264 | ₩4,277 | +0.31% | 8.2천 |
|---|
| 2026.03.02 | ₩4,117 | ₩4,854 | ₩4,117 | ₩4,479 | +8.79% | 2.7만 |
|---|
| 2026.02.27 | ₩4,425 | ₩4,425 | ₩4,210 | ₩4,385 | -0.91% | 4.2천 |
|---|
| 2026.02.26 | ₩4,345 | ₩4,532 | ₩4,331 | ₩4,425 | +1.85% | 3.2천 |
|---|
| 2026.02.25 | ₩4,277 | ₩4,546 | ₩4,264 | ₩4,345 | +1.57% | 1.7천 |
|---|
| 2026.02.24 | ₩4,291 | ₩4,291 | ₩4,143 | ₩4,224 | -1.56% | 2.1천 |
|---|
| 2026.02.23 | ₩4,291 | ₩4,613 | ₩4,291 | ₩4,304 | +0.31% | 4.1천 |
|---|
| 2026.02.20 | ₩4,371 | ₩4,479 | ₩4,371 | ₩4,425 | +1.23% | 1.1천 |
|---|
| 2026.02.19 | ₩4,371 | ₩4,680 | ₩4,331 | ₩4,345 | -0.61% | 890 |
|---|
| 2026.02.18 | ₩4,371 | ₩4,680 | ₩4,291 | ₩4,331 | -0.92% | 1.8천 |
|---|
| 2026.02.17 | ₩4,036 | ₩4,371 | ₩4,036 | ₩4,371 | +8.31% | 1.8천 |
|---|
| 2026.02.13 | ₩4,519 | ₩4,572 | ₩4,318 | ₩4,559 | +0.89% | 3.2천 |
|---|
| 2026.02.12 | ₩4,693 | ₩4,961 | ₩4,291 | ₩4,505 | -4.00% | 7.3천 |
|---|
| 2026.02.11 | ₩4,814 | ₩5,042 | ₩4,720 | ₩4,881 | +1.39% | 5.5천 |
|---|
| 2026.02.10 | ₩4,800 | ₩4,827 | ₩4,425 | ₩4,814 | +0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩4,961 | ₩4,961 | ₩4,546 | ₩4,800 | -3.24% | 2.9천 |
|---|
| 2026.02.06 | ₩4,693 | ₩4,961 | ₩4,599 | ₩4,961 | +5.71% | 2.6천 |
|---|
| 2026.02.05 | ₩5,015 | ₩5,216 | ₩4,479 | ₩4,693 | -6.42% | 1.2만 |
|---|
| 2026.02.04 | ₩5,230 | ₩5,390 | ₩5,109 | ₩5,230 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩5,498 | ₩5,645 | ₩5,042 | ₩5,350 | -2.68% | 1.7만 |
|---|
| 2026.02.02 | ₩5,162 | ₩6,141 | ₩5,162 | ₩5,525 | +7.01% | 5.9만 |
|---|
| 2026.01.30 | ₩5,002 | ₩5,578 | ₩5,002 | ₩5,578 | +11.53% | 6.2천 |
|---|
| 2026.01.29 | ₩4,961 | ₩5,297 | ₩4,948 | ₩5,002 | +0.81% | 5.1천 |
|---|
| 2026.01.28 | ₩6,101 | ₩6,155 | ₩4,908 | ₩5,297 | -13.19% | 2.7만 |
|---|
| 2026.01.27 | ₩6,235 | ₩6,302 | ₩6,074 | ₩6,128 | -1.72% | 8.4천 |
|---|
| 2026.01.26 | ₩6,302 | ₩6,450 | ₩6,168 | ₩6,289 | -0.21% | 4.1천 |
|---|
| 2026.01.23 | ₩5,994 | ₩6,329 | ₩5,954 | ₩6,329 | +5.59% | 4천 |
|---|
| 2026.01.22 | ₩6,088 | ₩6,088 | ₩5,913 | ₩5,994 | -1.54% | 2.3천 |
|---|
| 2026.01.21 | ₩6,410 | ₩6,410 | ₩5,860 | ₩5,940 | -7.32% | 2.9천 |
|---|
| 2026.01.20 | ₩6,570 | ₩6,570 | ₩6,168 | ₩6,168 | -6.12% | 1.5천 |
|---|
| 2026.01.16 | ₩6,182 | ₩6,705 | ₩6,182 | ₩6,517 | +5.42% | 4.7천 |
|---|
| 2026.01.15 | ₩6,570 | ₩6,570 | ₩6,262 | ₩6,423 | -2.24% | 1.6천 |
|---|
| 2026.01.14 | ₩6,302 | ₩6,463 | ₩6,275 | ₩6,369 | +1.06% | 580 |
|---|
| 2026.01.13 | ₩6,624 | ₩6,785 | ₩6,262 | ₩6,463 | -2.43% | 5.2천 |
|---|
| 2026.01.12 | ₩6,101 | ₩6,865 | ₩6,101 | ₩6,731 | +10.33% | 2만 |
|---|
| 2026.01.09 | ₩5,980 | ₩6,034 | ₩5,913 | ₩5,980 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩5,913 | ₩6,101 | ₩5,913 | ₩6,101 | +3.17% | 7.9천 |
|---|
| 2026.01.07 | ₩6,021 | ₩6,034 | ₩5,913 | ₩5,913 | -1.78% | 1.8천 |
|---|
| 2026.01.06 | ₩5,672 | ₩6,101 | ₩5,632 | ₩6,034 | +6.38% | 1.9천 |
|---|
| 2026.01.05 | ₩5,793 | ₩6,101 | ₩5,726 | ₩6,101 | +5.32% | 2.4천 |
|---|
| 2026.01.02 | ₩6,034 | ₩6,034 | ₩5,578 | ₩5,954 | -1.33% | 2.6천 |
|---|
| 2025.12.31 | ₩5,592 | ₩5,659 | ₩5,525 | ₩5,632 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩5,766 | ₩5,900 | ₩5,498 | ₩5,672 | -1.63% | 6.6천 |
|---|
| 2025.12.29 | ₩6,007 | ₩6,034 | ₩5,712 | ₩5,940 | -1.12% | 5.7천 |
|---|
| 2025.12.26 | ₩6,034 | ₩6,128 | ₩5,766 | ₩6,061 | +0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩6,034 | ₩6,034 | ₩5,766 | ₩6,007 | -0.44% | 1.6천 |
|---|
| 2025.12.23 | ₩6,034 | ₩6,088 | ₩5,592 | ₩5,846 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩6,034 | ₩6,195 | ₩5,913 | ₩6,115 | +1.33% | 3.7천 |
|---|
| 2025.12.19 | ₩6,369 | ₩6,369 | ₩6,034 | ₩6,168 | -3.16% | 1.5천 |
|---|
| 2025.12.18 | ₩6,034 | ₩6,275 | ₩5,766 | ₩6,275 | +4.00% | 3.4천 |
|---|
| 2025.12.17 | ₩6,034 | ₩6,275 | ₩5,833 | ₩6,275 | +4.00% | 5.7천 |
|---|
| 2025.12.16 | ₩6,034 | ₩6,289 | ₩6,034 | ₩6,182 | +2.44% | 4.5천 |
|---|
| 2025.12.15 | ₩6,329 | ₩6,329 | ₩5,659 | ₩5,779 | -8.69% | 2.1천 |
|---|
| 2025.12.12 | ₩6,115 | ₩6,436 | ₩5,927 | ₩5,927 | -3.07% | 8.4천 |
|---|
| 2025.12.11 | ₩5,766 | ₩6,302 | ₩5,712 | ₩6,302 | +9.30% | 2만 |
|---|
| 2025.12.10 | ₩5,605 | ₩5,873 | ₩5,498 | ₩5,873 | +4.78% | 2.9천 |
|---|
| 2025.12.09 | ₩5,484 | ₩5,739 | ₩5,431 | ₩5,739 | +4.65% | 7.1천 |
|---|
| 2025.12.08 | ₩5,699 | ₩5,779 | ₩5,498 | ₩5,498 | -3.53% | 3.9천 |
|---|
| 2025.12.05 | ₩5,511 | ₩5,900 | ₩5,364 | ₩5,659 | +2.68% | 7.7천 |
|---|
| 2025.12.04 | ₩5,887 | ₩5,887 | ₩5,632 | ₩5,699 | -3.19% | 4.3천 |
|---|
| 2025.12.03 | ₩5,632 | ₩6,007 | ₩5,364 | ₩5,659 | +0.48% | 6천 |
|---|
| 2025.12.02 | ₩5,793 | ₩5,900 | ₩5,592 | ₩5,793 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩5,645 | ₩6,168 | ₩5,632 | ₩5,833 | +3.33% | 1.8천 |
|---|
| 2025.11.28 | ₩6,061 | ₩6,155 | ₩5,766 | ₩6,047 | -0.22% | 2.8천 |
|---|
| 2025.11.26 | ₩5,833 | ₩6,168 | ₩5,766 | ₩6,088 | +4.37% | 4.3천 |
|---|
| 2025.11.25 | ₩6,007 | ₩6,369 | ₩5,766 | ₩5,967 | -0.67% | 7.3천 |
|---|
| 2025.11.24 | ₩6,168 | ₩6,302 | ₩6,168 | ₩6,168 | 0.00% | 7.6천 |
|---|
| 2025.11.21 | ₩5,243 | ₩6,436 | ₩5,243 | ₩6,182 | +17.90% | 1.7만 |
|---|
| 2025.11.20 | ₩5,592 | ₩6,101 | ₩5,471 | ₩5,498 | -1.68% | 2.6만 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,820 | ₩5,230 | ₩5,390 | +3.08% | 3.9만 |
|---|
| 2025.11.18 | ₩6,423 | ₩6,664 | ₩5,176 | ₩5,806 | -9.60% | 21.4만 |
|---|
| 2025.11.17 | ₩7,388 | ₩7,844 | ₩7,134 | ₩7,134 | -3.45% | 109.3만 |
|---|
| 2025.11.14 | ₩8,045 | ₩8,260 | ₩7,509 | ₩7,670 | -4.67% | 4.4천 |
|---|
| 2025.11.13 | ₩8,206 | ₩8,488 | ₩8,059 | ₩8,193 | -0.16% | 1.9천 |
|---|
| 2025.11.12 | ₩8,381 | ₩8,716 | ₩8,314 | ₩8,515 | +1.60% | 660 |
|---|
| 2025.11.11 | ₩8,582 | ₩8,702 | ₩8,314 | ₩8,702 | +1.41% | 1.9천 |
|---|
| 2025.11.10 | ₩8,716 | ₩9,239 | ₩8,179 | ₩8,595 | -1.38% | 6.4천 |
|---|
| 2025.11.07 | ₩8,086 | ₩8,997 | ₩7,777 | ₩8,582 | +6.14% | 9.2천 |
|---|
| 2025.11.06 | ₩9,051 | ₩9,386 | ₩7,509 | ₩7,643 | -15.56% | 1.4만 |
|---|
| 2025.11.05 | ₩10,191 | ₩10,191 | ₩9,024 | ₩9,051 | -11.18% | 1.6만 |
|---|
| 2025.11.04 | ₩9,976 | ₩10,177 | ₩9,467 | ₩9,480 | -4.97% | 4.7천 |
|---|
| 2025.11.03 | ₩9,923 | ₩10,325 | ₩9,923 | ₩9,976 | +0.54% | 4.4천 |
|---|
| 2025.10.31 | ₩10,164 | ₩10,593 | ₩9,963 | ₩10,110 | -0.53% | 5.2천 |
|---|
| 2025.10.30 | ₩10,298 | ₩10,593 | ₩9,949 | ₩10,499 | +1.95% | 1.2만 |
|---|
| 2025.10.29 | ₩10,017 | ₩10,312 | ₩9,654 | ₩9,923 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩9,748 | ₩10,727 | ₩9,654 | ₩10,325 | +5.91% | 2.6만 |
|---|
| 2025.10.27 | ₩9,386 | ₩10,057 | ₩9,386 | ₩10,017 | +6.71% | 1.1만 |
|---|
| 2025.10.24 | ₩9,386 | ₩10,258 | ₩9,386 | ₩9,400 | +0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩9,815 | ₩10,298 | ₩9,386 | ₩9,882 | +0.68% | 5.9천 |
|---|
| 2025.10.22 | ₩10,258 | ₩10,325 | ₩9,386 | ₩9,453 | -7.84% | 2.1만 |
|---|
| 2025.10.21 | ₩10,325 | ₩10,727 | ₩10,070 | ₩10,566 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩10,459 | ₩10,580 | ₩10,325 | ₩10,526 | +0.64% | 3.4천 |
|---|
| 2025.10.17 | ₩10,405 | ₩10,593 | ₩10,070 | ₩10,593 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩10,231 | ₩10,727 | ₩10,057 | ₩10,727 | +4.85% | 1만 |
|---|
| 2025.10.15 | ₩10,499 | ₩10,995 | ₩10,043 | ₩10,218 | -2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩9,949 | ₩10,995 | ₩9,936 | ₩10,821 | +8.76% | 1.6만 |
|---|
| 2025.10.13 | ₩10,459 | ₩10,861 | ₩9,789 | ₩9,936 | -5.00% | 2.7만 |
|---|
| 2025.10.10 | ₩10,995 | ₩11,197 | ₩10,057 | ₩10,566 | -3.90% | 3.7만 |
|---|