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 | ₩3,701 | ₩3,853 | ₩3,587 | ₩3,801 | +2.71% | 9천 |
| 2026.10.08 | ₩3,908 | ₩4,062 | ₩3,861 | ₩3,868 | -1.03% | 2.6만 |
| 2026.10.07 | ₩3,881 | ₩4,053 | ₩3,533 | ₩3,975 | +2.41% | 3.1만 |
| 2026.10.06 | ₩4,296 | ₩4,310 | ₩3,774 | ₩3,801 | -11.53% | 5.1만 |
| 2026.10.05 | ₩4,283 | ₩4,390 | ₩4,229 | ₩4,390 | +2.50% | 1.2만 |
| 2026.10.02 | ₩4,390 | ₩4,449 | ₩4,229 | ₩4,283 | -2.44% | 2.5만 |
| 2026.10.01 | ₩4,524 | ₩4,537 | ₩4,082 | ₩4,203 | -7.10% | 4.8만 |
| 2026.09.30 | ₩5,876 | ₩5,876 | ₩4,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,504 |
| -23.35% |
| 26.8만 |
| 2026.09.29 | ₩6,424 | ₩6,424 | ₩5,809 | ₩5,862 | -8.75% | 3.5만 |
|---|
| 2026.09.28 | ₩6,531 | ₩7,013 | ₩6,357 | ₩6,598 | +1.02% | 3.2만 |
|---|
| 2026.09.25 | ₩7,950 | ₩7,950 | ₩6,628 | ₩6,799 | -14.48% | 3.9만 |
|---|
| 2026.09.24 | ₩6,946 | ₩7,334 | ₩6,572 | ₩7,321 | +5.39% | 6.1만 |
|---|
| 2026.09.23 | ₩6,009 | ₩8,593 | ₩6,009 | ₩6,920 | +15.14% | 38.8만 |
|---|
| 2026.09.22 | ₩5,461 | ₩6,531 | ₩5,461 | ₩6,304 | +15.44% | 19.3만 |
|---|
| 2026.09.21 | ₩6,036 | ₩8,981 | ₩5,421 | ₩5,742 | -4.88% | 119.7만 |
|---|
| 2026.09.18 | ₩6,317 | ₩7,321 | ₩4,510 | ₩5,501 | -12.92% | 725.1만 |
|---|
| 2026.09.17 | ₩4,189 | ₩4,979 | ₩4,096 | ₩4,979 | +18.85% | 156.6만 |
|---|
| 2026.09.16 | ₩4,457 | ₩4,497 | ₩4,128 | ₩4,189 | -6.01% | 4만 |
|---|
| 2026.09.15 | ₩4,818 | ₩4,818 | ₩4,350 | ₩4,484 | -6.94% | 7.2만 |
|---|
| 2026.09.14 | ₩4,618 | ₩5,086 | ₩4,390 | ₩5,012 | +8.55% | 8.7만 |
|---|
| 2026.09.11 | ₩325 | ₩361 | ₩321 | ₩323 | -0.82% | 48.7만 |
|---|
| 2026.09.10 | ₩329 | ₩348 | ₩315 | ₩336 | +2.03% | 53.9만 |
|---|
| 2026.09.09 | ₩373 | ₩373 | ₩363 | ₩373 | 0.00% | 44.8만 |
|---|
| 2026.09.08 | ₩395 | ₩400 | ₩355 | ₩385 | -2.37% | 32.6만 |
|---|
| 2026.09.04 | ₩440 | ₩440 | ₩391 | ₩407 | -7.60% | 30.4만 |
|---|
| 2026.09.03 | ₩399 | ₩428 | ₩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 | ₩460 | ₩460 | ₩416 | ₩426 | -7.56% | 48.4만 |
|---|
| 2026.08.28 | ₩456 | ₩480 | ₩448 | ₩460 | +0.88% | 31.4만 |
|---|
| 2026.08.27 | ₩479 | ₩480 | ₩459 | ₩471 | -1.68% | 27.8만 |
|---|
| 2026.08.26 | ₩462 | ₩495 | ₩455 | ₩491 | +6.38% | 28.4만 |
|---|
| 2026.08.25 | ₩450 | ₩499 | ₩448 | ₩476 | +5.95% | 17.8만 |
|---|
| 2026.08.24 | ₩455 | ₩468 | ₩442 | ₩462 | +1.47% | 24.8만 |
|---|
| 2026.08.21 | ₩470 | ₩479 | ₩452 | ₩462 | -1.71% | 26.1만 |
|---|
| 2026.08.20 | ₩472 | ₩483 | ₩466 | ₩480 | +1.70% | 15.6만 |
|---|
| 2026.08.19 | ₩478 | ₩493 | ₩468 | ₩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 | ₩507 | ₩549 | ₩507 | ₩549 | +8.18% | 92.4만 |
|---|
| 2026.08.13 | ₩486 | ₩549 | ₩486 | ₩525 | +7.99% | 121.9만 |
|---|
| 2026.08.12 | ₩466 | ₩535 | ₩454 | ₩519 | +11.49% | 1643.7만 |
|---|
| 2026.08.11 | ₩7,468 | ₩7,970 | ₩6,926 | ₩7,227 | -3.23% | 8.4만 |
|---|
| 2026.08.10 | ₩480 | ₩522 | ₩456 | ₩518 | +7.80% | 410.3만 |
|---|
| 2026.08.07 | ₩9,275 | ₩10,741 | ₩6,786 | ₩7,629 | -17.75% | 824.7만 |
|---|
| 2026.08.06 | ₩444 | ₩515 | ₩431 | ₩479 | +7.83% | 3134만 |
|---|
| 2026.08.05 | ₩470 | ₩495 | ₩444 | ₩444 | -5.41% | 25.6만 |
|---|
| 2026.08.04 | ₩7,227 | ₩7,468 | ₩6,926 | ₩7,187 | -0.56% | 1.7만 |
|---|
| 2026.08.03 | ₩509 | ₩510 | ₩472 | ₩487 | -4.21% | 42.5만 |
|---|
| 2026.07.31 | ₩495 | ₩522 | ₩475 | ₩491 | -0.81% | 44.3만 |
|---|
| 2026.07.30 | ₩444 | ₩535 | ₩444 | ₩503 | +13.25% | 102.8만 |
|---|
| 2026.07.29 | ₩7,428 | ₩7,508 | ₩5,822 | ₩6,444 | -13.24% | 2.4만 |
|---|
| 2026.07.28 | ₩506 | ₩526 | ₩495 | ₩497 | -1.85% | 40만 |
|---|
| 2026.07.27 | ₩515 | ₩535 | ₩489 | ₩509 | -1.30% | 40만 |
|---|
| 2026.07.24 | ₩562 | ₩617 | ₩509 | ₩515 | -8.33% | 122.7만 |
|---|
| 2026.07.23 | ₩533 | ₩567 | ₩495 | ₩559 | +5.03% | 49.9만 |
|---|
| 2026.07.22 | ₩523 | ₩596 | ₩490 | ₩543 | +3.84% | 87.5만 |
|---|
| 2026.07.21 | ₩525 | ₩535 | ₩471 | ₩525 | 0.00% | 57.2만 |
|---|
| 2026.07.20 | ₩510 | ₩562 | ₩491 | ₩527 | +3.41% | 48.7만 |
|---|
| 2026.07.17 | ₩559 | ₩559 | ₩486 | ₩531 | -5.02% | 46.2만 |
|---|
| 2026.07.16 | ₩636 | ₩636 | ₩539 | ₩565 | -11.16% | 94.7만 |
|---|
| 2026.07.15 | ₩654 | ₩668 | ₩576 | ₩656 | +0.20% | 112.9만 |
|---|
| 2026.07.14 | ₩605 | ₩709 | ₩602 | ₩658 | +8.85% | 1179만 |
|---|
| 2026.07.13 | ₩775 | ₩776 | ₩522 | ₩620 | -20.03% | 540.7만 |
|---|
| 2026.07.10 | ₩803 | ₩816 | ₩683 | ₩776 | -3.33% | 150.8만 |
|---|
| 2026.07.09 | ₩776 | ₩883 | ₩750 | ₩816 | +5.17% | 293.5만 |
|---|
| 2026.07.08 | ₩843 | ₩990 | ₩736 | ₩937 | +11.11% | 850.4만 |
|---|
| 2026.07.07 | ₩1,727 | ₩1,740 | ₩1,071 | ₩1,365 | -20.93% | 4414.7만 |
|---|
| 2026.07.06 | ₩1,191 | ₩1,325 | ₩1,178 | ₩1,231 | +3.37% | 870만 |
|---|
| 2026.07.02 | ₩1,231 | ₩1,271 | ₩1,111 | ₩1,124 | -8.70% | 26만 |
|---|
| 2026.07.01 | ₩1,298 | ₩1,298 | ₩1,138 | ₩1,258 | -3.09% | 30.9만 |
|---|
| 2026.06.30 | ₩1,338 | ₩1,379 | ₩1,231 | ₩1,245 | -7.00% | 31.8만 |
|---|
| 2026.06.29 | ₩1,325 | ₩1,566 | ₩1,285 | ₩1,338 | +1.01% | 66만 |
|---|
| 2026.06.26 | ₩1,325 | ₩1,379 | ₩1,231 | ₩1,231 | -7.07% | 41.5만 |
|---|
| 2026.06.25 | ₩1,459 | ₩1,472 | ₩1,205 | ₩1,419 | -2.75% | 77.3만 |
|---|
| 2026.06.24 | ₩1,512 | ₩1,606 | ₩1,365 | ₩1,486 | -1.77% | 75.9만 |
|---|
| 2026.06.23 | ₩1,459 | ₩1,700 | ₩1,379 | ₩1,633 | +11.93% | 266.1만 |
|---|
| 2026.06.22 | ₩1,472 | ₩1,619 | ₩1,472 | ₩1,553 | +5.45% | 70.4만 |
|---|
| 2026.06.18 | ₩1,767 | ₩1,767 | ₩1,499 | ₩1,633 | -7.58% | 104.2만 |
|---|
| 2026.06.17 | ₩2,061 | ₩2,088 | ₩1,820 | ₩1,874 | -9.09% | 125.4만 |
|---|
| 2026.06.16 | ₩2,128 | ₩2,315 | ₩2,048 | ₩2,168 | +1.89% | 218.8만 |
|---|
| 2026.06.15 | ₩2,958 | ₩2,958 | ₩2,061 | ₩2,141 | -27.60% | 458.9만 |
|---|
| 2026.06.12 | ₩2,543 | ₩3,654 | ₩2,329 | ₩2,610 | +2.63% | 964.4만 |
|---|
| 2026.06.11 | ₩19,273 | ₩22,084 | ₩3,212 | ₩14,053 | -27.08% | 1202.3만 |
|---|
| 2026.06.10 | ₩6,826 | ₩34,129 | ₩5,487 | ₩20,344 | +198.04% | 2879.6만 |
|---|
| 2026.06.09 | ₩5,635 | ₩11,243 | ₩4,015 | ₩4,818 | -14.49% | 1228.5만 |
|---|
| 2026.06.08 | ₩3,748 | ₩3,855 | ₩3,386 | ₩3,855 | +2.86% | 1.5천 |
|---|
| 2026.06.05 | ₩3,748 | ₩3,881 | ₩3,252 | ₩3,574 | -4.64% | 2천 |
|---|
| 2026.06.04 | ₩3,801 | ₩4,015 | ₩3,801 | ₩3,801 | 0.00% | 930 |
|---|
| 2026.06.03 | ₩3,814 | ₩4,270 | ₩3,748 | ₩3,814 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩4,149 | ₩4,162 | ₩3,881 | ₩4,029 | -2.90% | 460 |
|---|
| 2026.06.01 | ₩3,868 | ₩4,618 | ₩3,801 | ₩4,296 | +11.07% | 4.5천 |
|---|
| 2026.05.29 | ₩4,015 | ₩4,136 | ₩3,895 | ₩4,136 | +3.00% | 4.5천 |
|---|
| 2026.05.28 | ₩3,667 | ₩4,149 | ₩3,493 | ₩3,935 | +7.30% | 2.4만 |
|---|
| 2026.05.27 | ₩3,078 | ₩4,283 | ₩2,945 | ₩3,948 | +28.26% | 20만 |
|---|
| 2026.05.26 | ₩3,199 | ₩3,226 | ₩3,065 | ₩3,092 | -3.35% | 2.9천 |
|---|
| 2026.05.22 | ₩3,346 | ₩3,346 | ₩2,945 | ₩3,065 | -8.40% | 6.8천 |
|---|
| 2026.05.21 | ₩3,212 | ₩3,346 | ₩2,945 | ₩3,105 | -3.33% | 6.5천 |
|---|
| 2026.05.20 | ₩3,279 | ₩3,413 | ₩3,185 | ₩3,185 | -2.86% | 3.6천 |
|---|
| 2026.05.19 | ₩4,122 | ₩4,122 | ₩2,811 | ₩3,185 | -22.73% | 2.6만 |
|---|
| 2026.05.18 | ₩4,149 | ₩4,484 | ₩4,122 | ₩4,122 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩4,417 | ₩4,618 | ₩4,149 | ₩4,203 | -4.85% | 4.9천 |
|---|
| 2026.05.14 | ₩4,189 | ₩4,417 | ₩4,029 | ₩4,283 | +2.24% | 1.3만 |
|---|
| 2026.05.13 | ₩4,243 | ₩4,323 | ₩4,042 | ₩4,055 | -4.42% | 5.1천 |
|---|
| 2026.05.12 | ₩4,109 | ₩4,350 | ₩4,109 | ₩4,323 | +5.21% | 4.4천 |
|---|
| 2026.05.11 | ₩4,149 | ₩4,149 | ₩4,015 | ₩4,015 | -3.23% | 2.7천 |
|---|
| 2026.05.08 | ₩4,216 | ₩4,350 | ₩4,042 | ₩4,042 | -4.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,162 | ₩4,323 | ₩4,029 | ₩4,203 | +0.96% | 4.6천 |
|---|
| 2026.05.06 | ₩4,096 | ₩4,430 | ₩4,082 | ₩4,323 | +5.56% | 4.7천 |
|---|
| 2026.05.05 | ₩4,162 | ₩4,162 | ₩4,015 | ₩4,042 | -2.89% | 1.2천 |
|---|
| 2026.05.04 | ₩4,403 | ₩4,577 | ₩4,015 | ₩4,015 | -8.81% | 2.4천 |
|---|
| 2026.05.01 | ₩4,403 | ₩4,591 | ₩4,176 | ₩4,189 | -4.86% | 1.5천 |
|---|
| 2026.04.30 | ₩4,216 | ₩4,283 | ₩4,082 | ₩4,136 | -1.90% | 3.9천 |
|---|
| 2026.04.29 | ₩4,162 | ₩4,551 | ₩4,162 | ₩4,296 | +3.22% | 1.5천 |
|---|
| 2026.04.28 | ₩4,417 | ₩4,618 | ₩4,216 | ₩4,216 | -4.55% | 1.2천 |
|---|
| 2026.04.27 | ₩4,725 | ₩4,725 | ₩4,283 | ₩4,417 | -6.52% | 5.8천 |
|---|
| 2026.04.24 | ₩4,925 | ₩4,925 | ₩4,444 | ₩4,444 | -9.78% | 4.3천 |
|---|
| 2026.04.23 | ₩4,751 | ₩5,126 | ₩4,551 | ₩4,711 | -0.85% | 1.4천 |
|---|
| 2026.04.22 | ₩5,354 | ₩5,354 | ₩4,551 | ₩4,751 | -11.25% | 1.3천 |
|---|
| 2026.04.21 | ₩5,206 | ₩5,206 | ₩4,684 | ₩4,778 | -8.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,979 | ₩5,354 | ₩4,698 | ₩4,925 | -1.08% | 4.5만 |
|---|
| 2026.04.17 | ₩4,671 | ₩5,434 | ₩4,283 | ₩4,966 | +6.30% | 5.3만 |
|---|
| 2026.04.16 | ₩3,908 | ₩5,193 | ₩3,748 | ₩4,818 | +23.29% | 28.2만 |
|---|
| 2026.04.15 | ₩4,015 | ₩4,283 | ₩3,935 | ₩3,975 | -1.00% | 1만 |
|---|
| 2026.04.14 | ₩3,881 | ₩4,162 | ₩3,774 | ₩4,029 | +3.79% | 1만 |
|---|
| 2026.04.13 | ₩4,149 | ₩4,149 | ₩3,748 | ₩3,881 | -6.45% | 5.5천 |
|---|
| 2026.04.10 | ₩4,149 | ₩4,203 | ₩3,922 | ₩3,975 | -4.19% | 7.6천 |
|---|
| 2026.04.09 | ₩4,417 | ₩5,153 | ₩3,761 | ₩4,136 | -6.36% | 6.8만 |
|---|
| 2026.04.08 | ₩4,417 | ₩4,417 | ₩4,042 | ₩4,363 | -1.21% | 1.1만 |
|---|
| 2026.04.07 | ₩4,082 | ₩4,470 | ₩4,029 | ₩4,310 | +5.57% | 2.2만 |
|---|
| 2026.04.06 | ₩4,015 | ₩4,109 | ₩4,015 | ₩4,055 | +1.00% | 1.9천 |
|---|
| 2026.04.02 | ₩4,109 | ₩4,136 | ₩4,015 | ₩4,055 | -1.30% | 2.9천 |
|---|
| 2026.04.01 | ₩4,109 | ₩4,176 | ₩4,015 | ₩4,055 | -1.30% | 1.2천 |
|---|
| 2026.03.31 | ₩4,015 | ₩4,444 | ₩4,015 | ₩4,055 | +1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩4,015 | ₩4,176 | ₩4,015 | ₩4,109 | +2.33% | 2천 |
|---|
| 2026.03.27 | ₩4,283 | ₩4,323 | ₩4,029 | ₩4,176 | -2.50% | 2.4천 |
|---|
| 2026.03.26 | ₩4,162 | ₩4,162 | ₩4,015 | ₩4,015 | -3.54% | 1.7천 |
|---|
| 2026.03.25 | ₩4,055 | ₩4,243 | ₩4,055 | ₩4,162 | +2.64% | 730 |
|---|
| 2026.03.24 | ₩4,015 | ₩4,283 | ₩4,015 | ₩4,229 | +5.33% | 3.9천 |
|---|
| 2026.03.23 | ₩4,189 | ₩4,270 | ₩4,149 | ₩4,203 | +0.32% | 470 |
|---|
| 2026.03.20 | ₩4,109 | ₩4,283 | ₩4,015 | ₩4,189 | +1.95% | 850 |
|---|
| 2026.03.19 | ₩4,149 | ₩4,229 | ₩4,149 | ₩4,216 | +1.61% | 930 |
|---|
| 2026.03.18 | ₩4,176 | ₩4,283 | ₩4,149 | ₩4,216 | +0.96% | 3천 |
|---|
| 2026.03.17 | ₩4,243 | ₩4,283 | ₩4,162 | ₩4,162 | -1.89% | 2.9천 |
|---|
| 2026.03.16 | ₩4,229 | ₩4,270 | ₩4,176 | ₩4,229 | 0.00% | 3천 |
|---|
| 2026.03.13 | ₩4,470 | ₩4,510 | ₩4,176 | ₩4,176 | -6.59% | 1.5천 |
|---|
| 2026.03.12 | ₩4,283 | ₩4,551 | ₩4,176 | ₩4,256 | -0.62% | 2.3천 |
|---|
| 2026.03.11 | ₩4,564 | ₩4,564 | ₩4,176 | ₩4,283 | -6.16% | 3.2천 |
|---|
| 2026.03.10 | ₩4,417 | ₩4,417 | ₩4,283 | ₩4,350 | -1.52% | 1천 |
|---|
| 2026.03.09 | ₩4,283 | ₩4,551 | ₩4,283 | ₩4,430 | +3.44% | 1.6천 |
|---|
| 2026.03.06 | ₩4,524 | ₩4,671 | ₩4,417 | ₩4,551 | +0.59% | 4.5천 |
|---|
| 2026.03.05 | ₩4,524 | ₩4,618 | ₩4,390 | ₩4,510 | -0.30% | 5.6천 |
|---|
| 2026.03.04 | ₩4,323 | ₩4,658 | ₩4,270 | ₩4,390 | +1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩4,256 | ₩4,377 | ₩4,256 | ₩4,270 | +0.31% | 8.2천 |
|---|
| 2026.03.02 | ₩4,109 | ₩4,845 | ₩4,109 | ₩4,470 | +8.79% | 2.7만 |
|---|
| 2026.02.27 | ₩4,417 | ₩4,417 | ₩4,203 | ₩4,377 | -0.91% | 4.2천 |
|---|
| 2026.02.26 | ₩4,336 | ₩4,524 | ₩4,323 | ₩4,417 | +1.85% | 3.2천 |
|---|
| 2026.02.25 | ₩4,270 | ₩4,537 | ₩4,256 | ₩4,336 | +1.57% | 1.7천 |
|---|
| 2026.02.24 | ₩4,283 | ₩4,283 | ₩4,136 | ₩4,216 | -1.56% | 2.1천 |
|---|
| 2026.02.23 | ₩4,283 | ₩4,604 | ₩4,283 | ₩4,296 | +0.31% | 4.1천 |
|---|
| 2026.02.20 | ₩4,363 | ₩4,470 | ₩4,363 | ₩4,417 | +1.23% | 1.1천 |
|---|
| 2026.02.19 | ₩4,363 | ₩4,671 | ₩4,323 | ₩4,336 | -0.61% | 890 |
|---|
| 2026.02.18 | ₩4,363 | ₩4,671 | ₩4,283 | ₩4,323 | -0.92% | 1.8천 |
|---|
| 2026.02.17 | ₩4,029 | ₩4,363 | ₩4,029 | ₩4,363 | +8.31% | 1.8천 |
|---|
| 2026.02.13 | ₩4,510 | ₩4,564 | ₩4,310 | ₩4,551 | +0.89% | 3.2천 |
|---|
| 2026.02.12 | ₩4,684 | ₩4,952 | ₩4,283 | ₩4,497 | -4.00% | 7.3천 |
|---|
| 2026.02.11 | ₩4,805 | ₩5,032 | ₩4,711 | ₩4,872 | +1.39% | 5.5천 |
|---|
| 2026.02.10 | ₩4,792 | ₩4,818 | ₩4,417 | ₩4,805 | +0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩4,952 | ₩4,952 | ₩4,537 | ₩4,792 | -3.24% | 2.9천 |
|---|
| 2026.02.06 | ₩4,684 | ₩4,952 | ₩4,591 | ₩4,952 | +5.71% | 2.6천 |
|---|
| 2026.02.05 | ₩5,006 | ₩5,206 | ₩4,470 | ₩4,684 | -6.42% | 1.2만 |
|---|
| 2026.02.04 | ₩5,220 | ₩5,380 | ₩5,099 | ₩5,220 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩5,487 | ₩5,635 | ₩5,032 | ₩5,340 | -2.68% | 1.7만 |
|---|
| 2026.02.02 | ₩5,153 | ₩6,130 | ₩5,153 | ₩5,514 | +7.01% | 5.9만 |
|---|
| 2026.01.30 | ₩4,992 | ₩5,568 | ₩4,992 | ₩5,568 | +11.53% | 6.2천 |
|---|
| 2026.01.29 | ₩4,952 | ₩5,287 | ₩4,939 | ₩4,992 | +0.81% | 5.1천 |
|---|
| 2026.01.28 | ₩6,090 | ₩6,143 | ₩4,899 | ₩5,287 | -13.19% | 2.7만 |
|---|
| 2026.01.27 | ₩6,224 | ₩6,291 | ₩6,063 | ₩6,117 | -1.72% | 8.4천 |
|---|
| 2026.01.26 | ₩6,291 | ₩6,438 | ₩6,157 | ₩6,277 | -0.21% | 4.1천 |
|---|
| 2026.01.23 | ₩5,983 | ₩6,317 | ₩5,943 | ₩6,317 | +5.59% | 4천 |
|---|
| 2026.01.22 | ₩6,076 | ₩6,076 | ₩5,902 | ₩5,983 | -1.54% | 2.3천 |
|---|
| 2026.01.21 | ₩6,398 | ₩6,398 | ₩5,849 | ₩5,929 | -7.32% | 2.9천 |
|---|
| 2026.01.20 | ₩6,558 | ₩6,558 | ₩6,157 | ₩6,157 | -6.12% | 1.5천 |
|---|
| 2026.01.16 | ₩6,170 | ₩6,692 | ₩6,170 | ₩6,505 | +5.42% | 4.7천 |
|---|
| 2026.01.15 | ₩6,558 | ₩6,558 | ₩6,250 | ₩6,411 | -2.24% | 1.6천 |
|---|
| 2026.01.14 | ₩6,291 | ₩6,451 | ₩6,264 | ₩6,357 | +1.06% | 580 |
|---|
| 2026.01.13 | ₩6,612 | ₩6,772 | ₩6,250 | ₩6,451 | -2.43% | 5.2천 |
|---|
| 2026.01.12 | ₩6,090 | ₩6,853 | ₩6,090 | ₩6,719 | +10.33% | 2만 |
|---|
| 2026.01.09 | ₩5,969 | ₩6,023 | ₩5,902 | ₩5,969 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩5,902 | ₩6,090 | ₩5,902 | ₩6,090 | +3.17% | 7.9천 |
|---|
| 2026.01.07 | ₩6,009 | ₩6,023 | ₩5,902 | ₩5,902 | -1.78% | 1.8천 |
|---|
| 2026.01.06 | ₩5,661 | ₩6,090 | ₩5,621 | ₩6,023 | +6.38% | 1.9천 |
|---|
| 2026.01.05 | ₩5,782 | ₩6,090 | ₩5,715 | ₩6,090 | +5.32% | 2.4천 |
|---|
| 2026.01.02 | ₩6,023 | ₩6,023 | ₩5,568 | ₩5,943 | -1.33% | 2.6천 |
|---|
| 2025.12.31 | ₩5,581 | ₩5,648 | ₩5,514 | ₩5,621 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩5,755 | ₩5,889 | ₩5,487 | ₩5,661 | -1.63% | 6.6천 |
|---|
| 2025.12.29 | ₩5,996 | ₩6,023 | ₩5,702 | ₩5,929 | -1.12% | 5.7천 |
|---|
| 2025.12.26 | ₩6,023 | ₩6,117 | ₩5,755 | ₩6,050 | +0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩6,023 | ₩6,023 | ₩5,755 | ₩5,996 | -0.44% | 1.6천 |
|---|
| 2025.12.23 | ₩6,023 | ₩6,076 | ₩5,581 | ₩5,835 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩6,023 | ₩6,183 | ₩5,902 | ₩6,103 | +1.33% | 3.7천 |
|---|
| 2025.12.19 | ₩6,357 | ₩6,357 | ₩6,023 | ₩6,157 | -3.16% | 1.5천 |
|---|
| 2025.12.18 | ₩6,023 | ₩6,264 | ₩5,755 | ₩6,264 | +4.00% | 3.4천 |
|---|
| 2025.12.17 | ₩6,023 | ₩6,264 | ₩5,822 | ₩6,264 | +4.00% | 5.7천 |
|---|
| 2025.12.16 | ₩6,023 | ₩6,277 | ₩6,023 | ₩6,170 | +2.44% | 4.5천 |
|---|
| 2025.12.15 | ₩6,317 | ₩6,317 | ₩5,648 | ₩5,769 | -8.69% | 2.1천 |
|---|
| 2025.12.12 | ₩6,103 | ₩6,424 | ₩5,916 | ₩5,916 | -3.07% | 8.4천 |
|---|
| 2025.12.11 | ₩5,755 | ₩6,291 | ₩5,702 | ₩6,291 | +9.30% | 2만 |
|---|
| 2025.12.10 | ₩5,595 | ₩5,862 | ₩5,487 | ₩5,862 | +4.78% | 2.9천 |
|---|
| 2025.12.09 | ₩5,474 | ₩5,728 | ₩5,421 | ₩5,728 | +4.65% | 7.1천 |
|---|
| 2025.12.08 | ₩5,688 | ₩5,769 | ₩5,487 | ₩5,487 | -3.53% | 3.9천 |
|---|
| 2025.12.05 | ₩5,501 | ₩5,889 | ₩5,354 | ₩5,648 | +2.68% | 7.7천 |
|---|
| 2025.12.04 | ₩5,876 | ₩5,876 | ₩5,621 | ₩5,688 | -3.19% | 4.3천 |
|---|
| 2025.12.03 | ₩5,621 | ₩5,996 | ₩5,354 | ₩5,648 | +0.48% | 6천 |
|---|
| 2025.12.02 | ₩5,782 | ₩5,889 | ₩5,581 | ₩5,782 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩5,635 | ₩6,157 | ₩5,621 | ₩5,822 | +3.33% | 1.8천 |
|---|
| 2025.11.28 | ₩6,050 | ₩6,143 | ₩5,755 | ₩6,036 | -0.22% | 2.8천 |
|---|
| 2025.11.26 | ₩5,822 | ₩6,157 | ₩5,755 | ₩6,076 | +4.37% | 4.3천 |
|---|
| 2025.11.25 | ₩5,996 | ₩6,357 | ₩5,755 | ₩5,956 | -0.67% | 7.3천 |
|---|
| 2025.11.24 | ₩6,157 | ₩6,291 | ₩6,157 | ₩6,157 | 0.00% | 7.6천 |
|---|
| 2025.11.21 | ₩5,233 | ₩6,424 | ₩5,233 | ₩6,170 | +17.90% | 1.7만 |
|---|
| 2025.11.20 | ₩5,581 | ₩6,090 | ₩5,461 | ₩5,487 | -1.68% | 2.6만 |
|---|
| 2025.11.19 | ₩5,220 | ₩5,809 | ₩5,220 | ₩5,380 | +3.08% | 3.9만 |
|---|
| 2025.11.18 | ₩6,411 | ₩6,652 | ₩5,166 | ₩5,795 | -9.60% | 21.4만 |
|---|
| 2025.11.17 | ₩7,375 | ₩7,830 | ₩7,120 | ₩7,120 | -3.45% | 109.3만 |
|---|
| 2025.11.14 | ₩8,030 | ₩8,245 | ₩7,495 | ₩7,656 | -4.67% | 4.4천 |
|---|
| 2025.11.13 | ₩8,191 | ₩8,472 | ₩8,044 | ₩8,178 | -0.16% | 1.9천 |
|---|
| 2025.11.12 | ₩8,365 | ₩8,700 | ₩8,298 | ₩8,499 | +1.60% | 660 |
|---|
| 2025.11.11 | ₩8,566 | ₩8,686 | ₩8,298 | ₩8,686 | +1.41% | 1.9천 |
|---|
| 2025.11.10 | ₩8,700 | ₩9,222 | ₩8,164 | ₩8,579 | -1.38% | 6.4천 |
|---|
| 2025.11.07 | ₩8,071 | ₩8,981 | ₩7,763 | ₩8,566 | +6.14% | 9.2천 |
|---|
| 2025.11.06 | ₩9,034 | ₩9,369 | ₩7,495 | ₩7,629 | -15.56% | 1.4만 |
|---|
| 2025.11.05 | ₩10,172 | ₩10,172 | ₩9,007 | ₩9,034 | -11.18% | 1.6만 |
|---|
| 2025.11.04 | ₩9,958 | ₩10,159 | ₩9,449 | ₩9,463 | -4.97% | 4.7천 |
|---|
| 2025.11.03 | ₩9,904 | ₩10,306 | ₩9,904 | ₩9,958 | +0.54% | 4.4천 |
|---|
| 2025.10.31 | ₩10,145 | ₩10,573 | ₩9,944 | ₩10,092 | -0.53% | 5.2천 |
|---|
| 2025.10.30 | ₩10,279 | ₩10,573 | ₩9,931 | ₩10,480 | +1.95% | 1.2만 |
|---|
| 2025.10.29 | ₩9,998 | ₩10,292 | ₩9,637 | ₩9,904 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩9,730 | ₩10,707 | ₩9,637 | ₩10,306 | +5.91% | 2.6만 |
|---|
| 2025.10.27 | ₩9,369 | ₩10,038 | ₩9,369 | ₩9,998 | +6.71% | 1.1만 |
|---|
| 2025.10.24 | ₩9,369 | ₩10,239 | ₩9,369 | ₩9,382 | +0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩9,797 | ₩10,279 | ₩9,369 | ₩9,864 | +0.68% | 5.9천 |
|---|
| 2025.10.22 | ₩10,239 | ₩10,306 | ₩9,369 | ₩9,436 | -7.84% | 2.1만 |
|---|
| 2025.10.21 | ₩10,306 | ₩10,707 | ₩10,051 | ₩10,547 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩10,440 | ₩10,560 | ₩10,306 | ₩10,507 | +0.64% | 3.4천 |
|---|
| 2025.10.17 | ₩10,386 | ₩10,573 | ₩10,051 | ₩10,573 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩10,212 | ₩10,707 | ₩10,038 | ₩10,707 | +4.85% | 1만 |
|---|
| 2025.10.15 | ₩10,480 | ₩10,975 | ₩10,025 | ₩10,199 | -2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩9,931 | ₩10,975 | ₩9,918 | ₩10,801 | +8.76% | 1.6만 |
|---|
| 2025.10.13 | ₩10,440 | ₩10,841 | ₩9,770 | ₩9,918 | -5.00% | 2.7만 |
|---|
| 2025.10.10 | ₩10,975 | ₩11,176 | ₩10,038 | ₩10,547 | -3.90% | 3.7만 |
|---|