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 | ₩3,691 | ₩3,843 | ₩3,577 | ₩3,791 | +2.71% | 9천 |
| 2026.10.08 | ₩3,897 | ₩4,051 | ₩3,851 | ₩3,857 | -1.03% | 2.6만 |
| 2026.10.07 | ₩3,871 | ₩4,042 | ₩3,524 | ₩3,964 | +2.41% | 3.1만 |
| 2026.10.06 | ₩4,285 | ₩4,298 | ₩3,764 | ₩3,791 | -11.53% | 5.1만 |
| 2026.10.05 | ₩4,271 | ₩4,378 | ₩4,218 | ₩4,378 | +2.50% | 1.2만 |
| 2026.10.02 | ₩4,378 | ₩4,437 | ₩4,218 | ₩4,271 | -2.44% | 2.5만 |
| 2026.10.01 | ₩4,511 | ₩4,525 | ₩4,071 | ₩4,191 | -7.10% | 4.8만 |
| 2026.09.30 | ₩5,860 | ₩5,860 | ₩4,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,491 |
| -23.35% |
| 26.8만 |
| 2026.09.29 | ₩6,407 | ₩6,407 | ₩5,793 | ₩5,846 | -8.75% | 3.5만 |
|---|
| 2026.09.28 | ₩6,514 | ₩6,994 | ₩6,340 | ₩6,580 | +1.02% | 3.2만 |
|---|
| 2026.09.25 | ₩7,928 | ₩7,928 | ₩6,610 | ₩6,781 | -14.48% | 3.9만 |
|---|
| 2026.09.24 | ₩6,927 | ₩7,314 | ₩6,554 | ₩7,301 | +5.39% | 6.1만 |
|---|
| 2026.09.23 | ₩5,993 | ₩8,569 | ₩5,993 | ₩6,901 | +15.14% | 38.8만 |
|---|
| 2026.09.22 | ₩5,446 | ₩6,514 | ₩5,446 | ₩6,287 | +15.44% | 19.3만 |
|---|
| 2026.09.21 | ₩6,020 | ₩8,956 | ₩5,406 | ₩5,726 | -4.88% | 119.7만 |
|---|
| 2026.09.18 | ₩6,300 | ₩7,301 | ₩4,498 | ₩5,486 | -12.92% | 725.1만 |
|---|
| 2026.09.17 | ₩4,178 | ₩4,965 | ₩4,084 | ₩4,965 | +18.85% | 156.6만 |
|---|
| 2026.09.16 | ₩4,445 | ₩4,485 | ₩4,116 | ₩4,178 | -6.01% | 4만 |
|---|
| 2026.09.15 | ₩4,805 | ₩4,805 | ₩4,338 | ₩4,471 | -6.94% | 7.2만 |
|---|
| 2026.09.14 | ₩4,605 | ₩5,072 | ₩4,378 | ₩4,999 | +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 | ₩477 | ₩491 | ₩467 | ₩482 | +1.12% | 33.1만 |
|---|
| 2026.08.18 | ₩503 | ₩513 | ₩474 | ₩483 | -3.98% | 41.5만 |
|---|
| 2026.08.17 | ₩529 | ₩561 | ₩503 | ₩519 | -1.77% | 66.2만 |
|---|
| 2026.08.14 | ₩506 | ₩547 | ₩506 | ₩547 | +8.18% | 92.4만 |
|---|
| 2026.08.13 | ₩485 | ₩547 | ₩485 | ₩523 | +7.99% | 121.9만 |
|---|
| 2026.08.12 | ₩464 | ₩534 | ₩452 | ₩518 | +11.49% | 1643.7만 |
|---|
| 2026.08.11 | ₩7,448 | ₩7,948 | ₩6,907 | ₩7,208 | -3.23% | 8.4만 |
|---|
| 2026.08.10 | ₩479 | ₩521 | ₩455 | ₩517 | +7.80% | 410.3만 |
|---|
| 2026.08.07 | ₩9,250 | ₩10,711 | ₩6,767 | ₩7,608 | -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 | ₩7,208 | ₩7,448 | ₩6,907 | ₩7,168 | -0.56% | 1.7만 |
|---|
| 2026.08.03 | ₩507 | ₩509 | ₩471 | ₩486 | -4.21% | 42.5만 |
|---|
| 2026.07.31 | ₩494 | ₩521 | ₩474 | ₩490 | -0.81% | 44.3만 |
|---|
| 2026.07.30 | ₩443 | ₩534 | ₩443 | ₩502 | +13.25% | 102.8만 |
|---|
| 2026.07.29 | ₩7,408 | ₩7,488 | ₩5,806 | ₩6,427 | -13.24% | 2.4만 |
|---|
| 2026.07.28 | ₩505 | ₩525 | ₩494 | ₩495 | -1.85% | 40만 |
|---|
| 2026.07.27 | ₩514 | ₩534 | ₩487 | ₩507 | -1.30% | 40만 |
|---|
| 2026.07.24 | ₩561 | ₩615 | ₩507 | ₩514 | -8.33% | 122.7만 |
|---|
| 2026.07.23 | ₩531 | ₩566 | ₩494 | ₩558 | +5.03% | 49.9만 |
|---|
| 2026.07.22 | ₩522 | ₩594 | ₩489 | ₩542 | +3.84% | 87.5만 |
|---|
| 2026.07.21 | ₩523 | ₩534 | ₩470 | ₩523 | 0.00% | 57.2만 |
|---|
| 2026.07.20 | ₩509 | ₩561 | ₩490 | ₩526 | +3.41% | 48.7만 |
|---|
| 2026.07.17 | ₩558 | ₩558 | ₩485 | ₩530 | -5.02% | 46.2만 |
|---|
| 2026.07.16 | ₩634 | ₩634 | ₩538 | ₩563 | -11.16% | 94.7만 |
|---|
| 2026.07.15 | ₩653 | ₩666 | ₩574 | ₩654 | +0.20% | 112.9만 |
|---|
| 2026.07.14 | ₩603 | ₩707 | ₩601 | ₩657 | +8.85% | 1179만 |
|---|
| 2026.07.13 | ₩773 | ₩774 | ₩521 | ₩618 | -20.03% | 540.7만 |
|---|
| 2026.07.10 | ₩801 | ₩814 | ₩681 | ₩774 | -3.33% | 150.8만 |
|---|
| 2026.07.09 | ₩774 | ₩881 | ₩747 | ₩814 | +5.17% | 293.5만 |
|---|
| 2026.07.08 | ₩841 | ₩988 | ₩734 | ₩934 | +11.11% | 850.4만 |
|---|
| 2026.07.07 | ₩1,722 | ₩1,735 | ₩1,068 | ₩1,361 | -20.93% | 4414.7만 |
|---|
| 2026.07.06 | ₩1,188 | ₩1,321 | ₩1,175 | ₩1,228 | +3.37% | 870만 |
|---|
| 2026.07.02 | ₩1,228 | ₩1,268 | ₩1,108 | ₩1,121 | -8.70% | 26만 |
|---|
| 2026.07.01 | ₩1,295 | ₩1,295 | ₩1,135 | ₩1,255 | -3.09% | 30.9만 |
|---|
| 2026.06.30 | ₩1,335 | ₩1,375 | ₩1,228 | ₩1,241 | -7.00% | 31.8만 |
|---|
| 2026.06.29 | ₩1,321 | ₩1,562 | ₩1,281 | ₩1,335 | +1.01% | 66만 |
|---|
| 2026.06.26 | ₩1,321 | ₩1,375 | ₩1,228 | ₩1,228 | -7.07% | 41.5만 |
|---|
| 2026.06.25 | ₩1,455 | ₩1,468 | ₩1,201 | ₩1,415 | -2.75% | 77.3만 |
|---|
| 2026.06.24 | ₩1,508 | ₩1,602 | ₩1,361 | ₩1,482 | -1.77% | 75.9만 |
|---|
| 2026.06.23 | ₩1,455 | ₩1,695 | ₩1,375 | ₩1,628 | +11.93% | 266.1만 |
|---|
| 2026.06.22 | ₩1,468 | ₩1,615 | ₩1,468 | ₩1,548 | +5.45% | 70.4만 |
|---|
| 2026.06.18 | ₩1,762 | ₩1,762 | ₩1,495 | ₩1,628 | -7.58% | 104.2만 |
|---|
| 2026.06.17 | ₩2,056 | ₩2,082 | ₩1,815 | ₩1,869 | -9.09% | 125.4만 |
|---|
| 2026.06.16 | ₩2,122 | ₩2,309 | ₩2,042 | ₩2,162 | +1.89% | 218.8만 |
|---|
| 2026.06.15 | ₩2,950 | ₩2,950 | ₩2,056 | ₩2,136 | -27.60% | 458.9만 |
|---|
| 2026.06.12 | ₩2,536 | ₩3,644 | ₩2,322 | ₩2,603 | +2.63% | 964.4만 |
|---|
| 2026.06.11 | ₩19,220 | ₩22,023 | ₩3,203 | ₩14,015 | -27.08% | 1202.3만 |
|---|
| 2026.06.10 | ₩6,807 | ₩34,036 | ₩5,472 | ₩20,288 | +198.04% | 2879.6만 |
|---|
| 2026.06.09 | ₩5,619 | ₩11,212 | ₩4,004 | ₩4,805 | -14.49% | 1228.5만 |
|---|
| 2026.06.08 | ₩3,737 | ₩3,844 | ₩3,377 | ₩3,844 | +2.86% | 1.5천 |
|---|
| 2026.06.05 | ₩3,737 | ₩3,871 | ₩3,243 | ₩3,564 | -4.64% | 2천 |
|---|
| 2026.06.04 | ₩3,791 | ₩4,004 | ₩3,791 | ₩3,791 | 0.00% | 930 |
|---|
| 2026.06.03 | ₩3,804 | ₩4,258 | ₩3,737 | ₩3,804 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩4,138 | ₩4,151 | ₩3,871 | ₩4,018 | -2.90% | 460 |
|---|
| 2026.06.01 | ₩3,857 | ₩4,605 | ₩3,791 | ₩4,285 | +11.07% | 4.5천 |
|---|
| 2026.05.29 | ₩4,004 | ₩4,124 | ₩3,884 | ₩4,124 | +3.00% | 4.5천 |
|---|
| 2026.05.28 | ₩3,657 | ₩4,138 | ₩3,484 | ₩3,924 | +7.30% | 2.4만 |
|---|
| 2026.05.27 | ₩3,070 | ₩4,271 | ₩2,936 | ₩3,938 | +28.26% | 20만 |
|---|
| 2026.05.26 | ₩3,190 | ₩3,217 | ₩3,057 | ₩3,083 | -3.35% | 2.9천 |
|---|
| 2026.05.22 | ₩3,337 | ₩3,337 | ₩2,936 | ₩3,057 | -8.40% | 6.8천 |
|---|
| 2026.05.21 | ₩3,203 | ₩3,337 | ₩2,936 | ₩3,097 | -3.33% | 6.5천 |
|---|
| 2026.05.20 | ₩3,270 | ₩3,404 | ₩3,177 | ₩3,177 | -2.86% | 3.6천 |
|---|
| 2026.05.19 | ₩4,111 | ₩4,111 | ₩2,803 | ₩3,177 | -22.73% | 2.6만 |
|---|
| 2026.05.18 | ₩4,138 | ₩4,471 | ₩4,111 | ₩4,111 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩4,405 | ₩4,605 | ₩4,138 | ₩4,191 | -4.85% | 4.9천 |
|---|
| 2026.05.14 | ₩4,178 | ₩4,405 | ₩4,018 | ₩4,271 | +2.24% | 1.3만 |
|---|
| 2026.05.13 | ₩4,231 | ₩4,311 | ₩4,031 | ₩4,044 | -4.42% | 5.1천 |
|---|
| 2026.05.12 | ₩4,098 | ₩4,338 | ₩4,098 | ₩4,311 | +5.21% | 4.4천 |
|---|
| 2026.05.11 | ₩4,138 | ₩4,138 | ₩4,004 | ₩4,004 | -3.23% | 2.7천 |
|---|
| 2026.05.08 | ₩4,204 | ₩4,338 | ₩4,031 | ₩4,031 | -4.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,151 | ₩4,311 | ₩4,018 | ₩4,191 | +0.96% | 4.6천 |
|---|
| 2026.05.06 | ₩4,084 | ₩4,418 | ₩4,071 | ₩4,311 | +5.56% | 4.7천 |
|---|
| 2026.05.05 | ₩4,151 | ₩4,151 | ₩4,004 | ₩4,031 | -2.89% | 1.2천 |
|---|
| 2026.05.04 | ₩4,391 | ₩4,565 | ₩4,004 | ₩4,004 | -8.81% | 2.4천 |
|---|
| 2026.05.01 | ₩4,391 | ₩4,578 | ₩4,164 | ₩4,178 | -4.86% | 1.5천 |
|---|
| 2026.04.30 | ₩4,204 | ₩4,271 | ₩4,071 | ₩4,124 | -1.90% | 3.9천 |
|---|
| 2026.04.29 | ₩4,151 | ₩4,538 | ₩4,151 | ₩4,285 | +3.22% | 1.5천 |
|---|
| 2026.04.28 | ₩4,405 | ₩4,605 | ₩4,204 | ₩4,204 | -4.55% | 1.2천 |
|---|
| 2026.04.27 | ₩4,712 | ₩4,712 | ₩4,271 | ₩4,405 | -6.52% | 5.8천 |
|---|
| 2026.04.24 | ₩4,912 | ₩4,912 | ₩4,431 | ₩4,431 | -9.78% | 4.3천 |
|---|
| 2026.04.23 | ₩4,738 | ₩5,112 | ₩4,538 | ₩4,698 | -0.85% | 1.4천 |
|---|
| 2026.04.22 | ₩5,339 | ₩5,339 | ₩4,538 | ₩4,738 | -11.25% | 1.3천 |
|---|
| 2026.04.21 | ₩5,192 | ₩5,192 | ₩4,672 | ₩4,765 | -8.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,965 | ₩5,339 | ₩4,685 | ₩4,912 | -1.08% | 4.5만 |
|---|
| 2026.04.17 | ₩4,658 | ₩5,419 | ₩4,271 | ₩4,952 | +6.30% | 5.3만 |
|---|
| 2026.04.16 | ₩3,897 | ₩5,179 | ₩3,737 | ₩4,805 | +23.29% | 28.2만 |
|---|
| 2026.04.15 | ₩4,004 | ₩4,271 | ₩3,924 | ₩3,964 | -1.00% | 1만 |
|---|
| 2026.04.14 | ₩3,871 | ₩4,151 | ₩3,764 | ₩4,018 | +3.79% | 1만 |
|---|
| 2026.04.13 | ₩4,138 | ₩4,138 | ₩3,737 | ₩3,871 | -6.45% | 5.5천 |
|---|
| 2026.04.10 | ₩4,138 | ₩4,191 | ₩3,911 | ₩3,964 | -4.19% | 7.6천 |
|---|
| 2026.04.09 | ₩4,405 | ₩5,139 | ₩3,751 | ₩4,124 | -6.36% | 6.8만 |
|---|
| 2026.04.08 | ₩4,405 | ₩4,405 | ₩4,031 | ₩4,351 | -1.21% | 1.1만 |
|---|
| 2026.04.07 | ₩4,071 | ₩4,458 | ₩4,018 | ₩4,298 | +5.57% | 2.2만 |
|---|
| 2026.04.06 | ₩4,004 | ₩4,098 | ₩4,004 | ₩4,044 | +1.00% | 1.9천 |
|---|
| 2026.04.02 | ₩4,098 | ₩4,124 | ₩4,004 | ₩4,044 | -1.30% | 2.9천 |
|---|
| 2026.04.01 | ₩4,098 | ₩4,164 | ₩4,004 | ₩4,044 | -1.30% | 1.2천 |
|---|
| 2026.03.31 | ₩4,004 | ₩4,431 | ₩4,004 | ₩4,044 | +1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩4,004 | ₩4,164 | ₩4,004 | ₩4,098 | +2.33% | 2천 |
|---|
| 2026.03.27 | ₩4,271 | ₩4,311 | ₩4,018 | ₩4,164 | -2.50% | 2.4천 |
|---|
| 2026.03.26 | ₩4,151 | ₩4,151 | ₩4,004 | ₩4,004 | -3.54% | 1.7천 |
|---|
| 2026.03.25 | ₩4,044 | ₩4,231 | ₩4,044 | ₩4,151 | +2.64% | 730 |
|---|
| 2026.03.24 | ₩4,004 | ₩4,271 | ₩4,004 | ₩4,218 | +5.33% | 3.9천 |
|---|
| 2026.03.23 | ₩4,178 | ₩4,258 | ₩4,138 | ₩4,191 | +0.32% | 470 |
|---|
| 2026.03.20 | ₩4,098 | ₩4,271 | ₩4,004 | ₩4,178 | +1.95% | 850 |
|---|
| 2026.03.19 | ₩4,138 | ₩4,218 | ₩4,138 | ₩4,204 | +1.61% | 930 |
|---|
| 2026.03.18 | ₩4,164 | ₩4,271 | ₩4,138 | ₩4,204 | +0.96% | 3천 |
|---|
| 2026.03.17 | ₩4,231 | ₩4,271 | ₩4,151 | ₩4,151 | -1.89% | 2.9천 |
|---|
| 2026.03.16 | ₩4,218 | ₩4,258 | ₩4,164 | ₩4,218 | 0.00% | 3천 |
|---|
| 2026.03.13 | ₩4,458 | ₩4,498 | ₩4,164 | ₩4,164 | -6.59% | 1.5천 |
|---|
| 2026.03.12 | ₩4,271 | ₩4,538 | ₩4,164 | ₩4,245 | -0.62% | 2.3천 |
|---|
| 2026.03.11 | ₩4,551 | ₩4,551 | ₩4,164 | ₩4,271 | -6.16% | 3.2천 |
|---|
| 2026.03.10 | ₩4,405 | ₩4,405 | ₩4,271 | ₩4,338 | -1.52% | 1천 |
|---|
| 2026.03.09 | ₩4,271 | ₩4,538 | ₩4,271 | ₩4,418 | +3.44% | 1.6천 |
|---|
| 2026.03.06 | ₩4,511 | ₩4,658 | ₩4,405 | ₩4,538 | +0.59% | 4.5천 |
|---|
| 2026.03.05 | ₩4,511 | ₩4,605 | ₩4,378 | ₩4,498 | -0.30% | 5.6천 |
|---|
| 2026.03.04 | ₩4,311 | ₩4,645 | ₩4,258 | ₩4,378 | +1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩4,245 | ₩4,365 | ₩4,245 | ₩4,258 | +0.31% | 8.2천 |
|---|
| 2026.03.02 | ₩4,098 | ₩4,832 | ₩4,098 | ₩4,458 | +8.79% | 2.7만 |
|---|
| 2026.02.27 | ₩4,405 | ₩4,405 | ₩4,191 | ₩4,365 | -0.91% | 4.2천 |
|---|
| 2026.02.26 | ₩4,325 | ₩4,511 | ₩4,311 | ₩4,405 | +1.85% | 3.2천 |
|---|
| 2026.02.25 | ₩4,258 | ₩4,525 | ₩4,245 | ₩4,325 | +1.57% | 1.7천 |
|---|
| 2026.02.24 | ₩4,271 | ₩4,271 | ₩4,124 | ₩4,204 | -1.56% | 2.1천 |
|---|
| 2026.02.23 | ₩4,271 | ₩4,592 | ₩4,271 | ₩4,285 | +0.31% | 4.1천 |
|---|
| 2026.02.20 | ₩4,351 | ₩4,458 | ₩4,351 | ₩4,405 | +1.23% | 1.1천 |
|---|
| 2026.02.19 | ₩4,351 | ₩4,658 | ₩4,311 | ₩4,325 | -0.61% | 890 |
|---|
| 2026.02.18 | ₩4,351 | ₩4,658 | ₩4,271 | ₩4,311 | -0.92% | 1.8천 |
|---|
| 2026.02.17 | ₩4,018 | ₩4,351 | ₩4,018 | ₩4,351 | +8.31% | 1.8천 |
|---|
| 2026.02.13 | ₩4,498 | ₩4,551 | ₩4,298 | ₩4,538 | +0.89% | 3.2천 |
|---|
| 2026.02.12 | ₩4,672 | ₩4,939 | ₩4,271 | ₩4,485 | -4.00% | 7.3천 |
|---|
| 2026.02.11 | ₩4,792 | ₩5,019 | ₩4,698 | ₩4,858 | +1.39% | 5.5천 |
|---|
| 2026.02.10 | ₩4,778 | ₩4,805 | ₩4,405 | ₩4,792 | +0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩4,939 | ₩4,939 | ₩4,525 | ₩4,778 | -3.24% | 2.9천 |
|---|
| 2026.02.06 | ₩4,672 | ₩4,939 | ₩4,578 | ₩4,939 | +5.71% | 2.6천 |
|---|
| 2026.02.05 | ₩4,992 | ₩5,192 | ₩4,458 | ₩4,672 | -6.42% | 1.2만 |
|---|
| 2026.02.04 | ₩5,206 | ₩5,366 | ₩5,085 | ₩5,206 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩5,472 | ₩5,619 | ₩5,019 | ₩5,326 | -2.68% | 1.7만 |
|---|
| 2026.02.02 | ₩5,139 | ₩6,113 | ₩5,139 | ₩5,499 | +7.01% | 5.9만 |
|---|
| 2026.01.30 | ₩4,979 | ₩5,553 | ₩4,979 | ₩5,553 | +11.53% | 6.2천 |
|---|
| 2026.01.29 | ₩4,939 | ₩5,272 | ₩4,925 | ₩4,979 | +0.81% | 5.1천 |
|---|
| 2026.01.28 | ₩6,073 | ₩6,127 | ₩4,885 | ₩5,272 | -13.19% | 2.7만 |
|---|
| 2026.01.27 | ₩6,207 | ₩6,273 | ₩6,046 | ₩6,100 | -1.72% | 8.4천 |
|---|
| 2026.01.26 | ₩6,273 | ₩6,420 | ₩6,140 | ₩6,260 | -0.21% | 4.1천 |
|---|
| 2026.01.23 | ₩5,966 | ₩6,300 | ₩5,926 | ₩6,300 | +5.59% | 4천 |
|---|
| 2026.01.22 | ₩6,060 | ₩6,060 | ₩5,886 | ₩5,966 | -1.54% | 2.3천 |
|---|
| 2026.01.21 | ₩6,380 | ₩6,380 | ₩5,833 | ₩5,913 | -7.32% | 2.9천 |
|---|
| 2026.01.20 | ₩6,540 | ₩6,540 | ₩6,140 | ₩6,140 | -6.12% | 1.5천 |
|---|
| 2026.01.16 | ₩6,153 | ₩6,674 | ₩6,153 | ₩6,487 | +5.42% | 4.7천 |
|---|
| 2026.01.15 | ₩6,540 | ₩6,540 | ₩6,233 | ₩6,393 | -2.24% | 1.6천 |
|---|
| 2026.01.14 | ₩6,273 | ₩6,433 | ₩6,247 | ₩6,340 | +1.06% | 580 |
|---|
| 2026.01.13 | ₩6,594 | ₩6,754 | ₩6,233 | ₩6,433 | -2.43% | 5.2천 |
|---|
| 2026.01.12 | ₩6,073 | ₩6,834 | ₩6,073 | ₩6,700 | +10.33% | 2만 |
|---|
| 2026.01.09 | ₩5,953 | ₩6,006 | ₩5,886 | ₩5,953 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩5,886 | ₩6,073 | ₩5,886 | ₩6,073 | +3.17% | 7.9천 |
|---|
| 2026.01.07 | ₩5,993 | ₩6,006 | ₩5,886 | ₩5,886 | -1.78% | 1.8천 |
|---|
| 2026.01.06 | ₩5,646 | ₩6,073 | ₩5,606 | ₩6,006 | +6.38% | 1.9천 |
|---|
| 2026.01.05 | ₩5,766 | ₩6,073 | ₩5,699 | ₩6,073 | +5.32% | 2.4천 |
|---|
| 2026.01.02 | ₩6,006 | ₩6,006 | ₩5,553 | ₩5,926 | -1.33% | 2.6천 |
|---|
| 2025.12.31 | ₩5,566 | ₩5,633 | ₩5,499 | ₩5,606 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩5,739 | ₩5,873 | ₩5,472 | ₩5,646 | -1.63% | 6.6천 |
|---|
| 2025.12.29 | ₩5,980 | ₩6,006 | ₩5,686 | ₩5,913 | -1.12% | 5.7천 |
|---|
| 2025.12.26 | ₩6,006 | ₩6,100 | ₩5,739 | ₩6,033 | +0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩6,006 | ₩6,006 | ₩5,739 | ₩5,980 | -0.44% | 1.6천 |
|---|
| 2025.12.23 | ₩6,006 | ₩6,060 | ₩5,566 | ₩5,820 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩6,006 | ₩6,167 | ₩5,886 | ₩6,086 | +1.33% | 3.7천 |
|---|
| 2025.12.19 | ₩6,340 | ₩6,340 | ₩6,006 | ₩6,140 | -3.16% | 1.5천 |
|---|
| 2025.12.18 | ₩6,006 | ₩6,247 | ₩5,739 | ₩6,247 | +4.00% | 3.4천 |
|---|
| 2025.12.17 | ₩6,006 | ₩6,247 | ₩5,806 | ₩6,247 | +4.00% | 5.7천 |
|---|
| 2025.12.16 | ₩6,006 | ₩6,260 | ₩6,006 | ₩6,153 | +2.44% | 4.5천 |
|---|
| 2025.12.15 | ₩6,300 | ₩6,300 | ₩5,633 | ₩5,753 | -8.69% | 2.1천 |
|---|
| 2025.12.12 | ₩6,086 | ₩6,407 | ₩5,900 | ₩5,900 | -3.07% | 8.4천 |
|---|
| 2025.12.11 | ₩5,739 | ₩6,273 | ₩5,686 | ₩6,273 | +9.30% | 2만 |
|---|
| 2025.12.10 | ₩5,579 | ₩5,846 | ₩5,472 | ₩5,846 | +4.78% | 2.9천 |
|---|
| 2025.12.09 | ₩5,459 | ₩5,713 | ₩5,406 | ₩5,713 | +4.65% | 7.1천 |
|---|
| 2025.12.08 | ₩5,673 | ₩5,753 | ₩5,472 | ₩5,472 | -3.53% | 3.9천 |
|---|
| 2025.12.05 | ₩5,486 | ₩5,873 | ₩5,339 | ₩5,633 | +2.68% | 7.7천 |
|---|
| 2025.12.04 | ₩5,860 | ₩5,860 | ₩5,606 | ₩5,673 | -3.19% | 4.3천 |
|---|
| 2025.12.03 | ₩5,606 | ₩5,980 | ₩5,339 | ₩5,633 | +0.48% | 6천 |
|---|
| 2025.12.02 | ₩5,766 | ₩5,873 | ₩5,566 | ₩5,766 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩5,619 | ₩6,140 | ₩5,606 | ₩5,806 | +3.33% | 1.8천 |
|---|
| 2025.11.28 | ₩6,033 | ₩6,127 | ₩5,739 | ₩6,020 | -0.22% | 2.8천 |
|---|
| 2025.11.26 | ₩5,806 | ₩6,140 | ₩5,739 | ₩6,060 | +4.37% | 4.3천 |
|---|
| 2025.11.25 | ₩5,980 | ₩6,340 | ₩5,739 | ₩5,940 | -0.67% | 7.3천 |
|---|
| 2025.11.24 | ₩6,140 | ₩6,273 | ₩6,140 | ₩6,140 | 0.00% | 7.6천 |
|---|
| 2025.11.21 | ₩5,219 | ₩6,407 | ₩5,219 | ₩6,153 | +17.90% | 1.7만 |
|---|
| 2025.11.20 | ₩5,566 | ₩6,073 | ₩5,446 | ₩5,472 | -1.68% | 2.6만 |
|---|
| 2025.11.19 | ₩5,206 | ₩5,793 | ₩5,206 | ₩5,366 | +3.08% | 3.9만 |
|---|
| 2025.11.18 | ₩6,393 | ₩6,634 | ₩5,152 | ₩5,779 | -9.60% | 21.4만 |
|---|
| 2025.11.17 | ₩7,354 | ₩7,808 | ₩7,101 | ₩7,101 | -3.45% | 109.3만 |
|---|
| 2025.11.14 | ₩8,009 | ₩8,222 | ₩7,475 | ₩7,635 | -4.67% | 4.4천 |
|---|
| 2025.11.13 | ₩8,169 | ₩8,449 | ₩8,022 | ₩8,155 | -0.16% | 1.9천 |
|---|
| 2025.11.12 | ₩8,342 | ₩8,676 | ₩8,275 | ₩8,476 | +1.60% | 660 |
|---|
| 2025.11.11 | ₩8,542 | ₩8,663 | ₩8,275 | ₩8,663 | +1.41% | 1.9천 |
|---|
| 2025.11.10 | ₩8,676 | ₩9,196 | ₩8,142 | ₩8,556 | -1.38% | 6.4천 |
|---|
| 2025.11.07 | ₩8,049 | ₩8,956 | ₩7,742 | ₩8,542 | +6.14% | 9.2천 |
|---|
| 2025.11.06 | ₩9,010 | ₩9,343 | ₩7,475 | ₩7,608 | -15.56% | 1.4만 |
|---|
| 2025.11.05 | ₩10,144 | ₩10,144 | ₩8,983 | ₩9,010 | -11.18% | 1.6만 |
|---|
| 2025.11.04 | ₩9,931 | ₩10,131 | ₩9,423 | ₩9,437 | -4.97% | 4.7천 |
|---|
| 2025.11.03 | ₩9,877 | ₩10,278 | ₩9,877 | ₩9,931 | +0.54% | 4.4천 |
|---|
| 2025.10.31 | ₩10,117 | ₩10,545 | ₩9,917 | ₩10,064 | -0.53% | 5.2천 |
|---|
| 2025.10.30 | ₩10,251 | ₩10,545 | ₩9,904 | ₩10,451 | +1.95% | 1.2만 |
|---|
| 2025.10.29 | ₩9,971 | ₩10,264 | ₩9,610 | ₩9,877 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩9,704 | ₩10,678 | ₩9,610 | ₩10,278 | +5.91% | 2.6만 |
|---|
| 2025.10.27 | ₩9,343 | ₩10,011 | ₩9,343 | ₩9,971 | +6.71% | 1.1만 |
|---|
| 2025.10.24 | ₩9,343 | ₩10,211 | ₩9,343 | ₩9,357 | +0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩9,770 | ₩10,251 | ₩9,343 | ₩9,837 | +0.68% | 5.9천 |
|---|
| 2025.10.22 | ₩10,211 | ₩10,278 | ₩9,343 | ₩9,410 | -7.84% | 2.1만 |
|---|
| 2025.10.21 | ₩10,278 | ₩10,678 | ₩10,024 | ₩10,518 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩10,411 | ₩10,531 | ₩10,278 | ₩10,478 | +0.64% | 3.4천 |
|---|
| 2025.10.17 | ₩10,358 | ₩10,545 | ₩10,024 | ₩10,545 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩10,184 | ₩10,678 | ₩10,011 | ₩10,678 | +4.85% | 1만 |
|---|
| 2025.10.15 | ₩10,451 | ₩10,945 | ₩9,997 | ₩10,171 | -2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩9,904 | ₩10,945 | ₩9,890 | ₩10,771 | +8.76% | 1.6만 |
|---|
| 2025.10.13 | ₩10,411 | ₩10,811 | ₩9,744 | ₩9,890 | -5.00% | 2.7만 |
|---|
| 2025.10.10 | ₩10,945 | ₩11,145 | ₩10,011 | ₩10,518 | -3.90% | 3.7만 |
|---|