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 | ₩3,861 | ₩3,594 | ₩3,809 | +2.71% | 9천 |
| 2026.10.08 | ₩3,916 | ₩4,070 | ₩3,869 | ₩3,876 | -1.03% | 2.6만 |
| 2026.10.07 | ₩3,889 | ₩4,061 | ₩3,541 | ₩3,983 | +2.41% | 3.1만 |
| 2026.10.06 | ₩4,305 | ₩4,318 | ₩3,782 | ₩3,809 | -11.53% | 5.1만 |
| 2026.10.05 | ₩4,292 | ₩4,399 | ₩4,238 | ₩4,399 | +2.50% | 1.2만 |
| 2026.10.02 | ₩4,399 | ₩4,458 | ₩4,238 | ₩4,292 | -2.44% | 2.5만 |
| 2026.10.01 | ₩4,533 | ₩4,546 | ₩4,090 | ₩4,211 | -7.10% | 4.8만 |
| 2026.09.30 | ₩5,888 | ₩5,888 | ₩4,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,513 |
| -23.35% |
| 26.8만 |
| 2026.09.29 | ₩6,437 | ₩6,437 | ₩5,821 | ₩5,874 | -8.75% | 3.5만 |
|---|
| 2026.09.28 | ₩6,545 | ₩7,028 | ₩6,370 | ₩6,612 | +1.02% | 3.2만 |
|---|
| 2026.09.25 | ₩7,966 | ₩7,966 | ₩6,641 | ₩6,813 | -14.48% | 3.9만 |
|---|
| 2026.09.24 | ₩6,961 | ₩7,349 | ₩6,585 | ₩7,336 | +5.39% | 6.1만 |
|---|
| 2026.09.23 | ₩6,022 | ₩8,610 | ₩6,022 | ₩6,934 | +15.14% | 38.8만 |
|---|
| 2026.09.22 | ₩5,472 | ₩6,545 | ₩5,472 | ₩6,317 | +15.44% | 19.3만 |
|---|
| 2026.09.21 | ₩6,049 | ₩8,999 | ₩5,432 | ₩5,753 | -4.88% | 119.7만 |
|---|
| 2026.09.18 | ₩6,330 | ₩7,336 | ₩4,520 | ₩5,512 | -12.92% | 725.1만 |
|---|
| 2026.09.17 | ₩4,198 | ₩4,989 | ₩4,104 | ₩4,989 | +18.85% | 156.6만 |
|---|
| 2026.09.16 | ₩4,466 | ₩4,506 | ₩4,136 | ₩4,198 | -6.01% | 4만 |
|---|
| 2026.09.15 | ₩4,828 | ₩4,828 | ₩4,359 | ₩4,493 | -6.94% | 7.2만 |
|---|
| 2026.09.14 | ₩4,627 | ₩5,096 | ₩4,399 | ₩5,023 | +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 | ₩443 | ₩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 | ₩494 | ₩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 | ₩7,484 | ₩7,986 | ₩6,940 | ₩7,242 | -3.23% | 8.4만 |
|---|
| 2026.08.10 | ₩481 | ₩523 | ₩457 | ₩519 | +7.80% | 410.3만 |
|---|
| 2026.08.07 | ₩9,294 | ₩10,763 | ₩6,800 | ₩7,644 | -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 | ₩7,242 | ₩7,484 | ₩6,940 | ₩7,202 | -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 | ₩7,443 | ₩7,524 | ₩5,834 | ₩6,458 | -13.24% | 2.4만 |
|---|
| 2026.07.28 | ₩507 | ₩527 | ₩496 | ₩498 | -1.85% | 40만 |
|---|
| 2026.07.27 | ₩516 | ₩536 | ₩490 | ₩510 | -1.30% | 40만 |
|---|
| 2026.07.24 | ₩563 | ₩618 | ₩510 | ₩516 | -8.33% | 122.7만 |
|---|
| 2026.07.23 | ₩534 | ₩569 | ₩496 | ₩561 | +5.03% | 49.9만 |
|---|
| 2026.07.22 | ₩524 | ₩597 | ₩491 | ₩545 | +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 | ₩561 | ₩561 | ₩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 | ₩604 | ₩660 | +8.85% | 1179만 |
|---|
| 2026.07.13 | ₩777 | ₩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 | ₩738 | ₩939 | +11.11% | 850.4만 |
|---|
| 2026.07.07 | ₩1,730 | ₩1,743 | ₩1,073 | ₩1,368 | -20.93% | 4414.7만 |
|---|
| 2026.07.06 | ₩1,194 | ₩1,328 | ₩1,180 | ₩1,234 | +3.37% | 870만 |
|---|
| 2026.07.02 | ₩1,234 | ₩1,274 | ₩1,113 | ₩1,127 | -8.70% | 26만 |
|---|
| 2026.07.01 | ₩1,301 | ₩1,301 | ₩1,140 | ₩1,261 | -3.09% | 30.9만 |
|---|
| 2026.06.30 | ₩1,341 | ₩1,381 | ₩1,234 | ₩1,247 | -7.00% | 31.8만 |
|---|
| 2026.06.29 | ₩1,328 | ₩1,569 | ₩1,287 | ₩1,341 | +1.01% | 66만 |
|---|
| 2026.06.26 | ₩1,328 | ₩1,381 | ₩1,234 | ₩1,234 | -7.07% | 41.5만 |
|---|
| 2026.06.25 | ₩1,462 | ₩1,475 | ₩1,207 | ₩1,422 | -2.75% | 77.3만 |
|---|
| 2026.06.24 | ₩1,515 | ₩1,609 | ₩1,368 | ₩1,489 | -1.77% | 75.9만 |
|---|
| 2026.06.23 | ₩1,462 | ₩1,703 | ₩1,381 | ₩1,636 | +11.93% | 266.1만 |
|---|
| 2026.06.22 | ₩1,475 | ₩1,623 | ₩1,475 | ₩1,556 | +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 | ₩1,878 | -9.09% | 125.4만 |
|---|
| 2026.06.16 | ₩2,132 | ₩2,320 | ₩2,052 | ₩2,173 | +1.89% | 218.8만 |
|---|
| 2026.06.15 | ₩2,964 | ₩2,964 | ₩2,065 | ₩2,146 | -27.60% | 458.9만 |
|---|
| 2026.06.12 | ₩2,548 | ₩3,661 | ₩2,334 | ₩2,615 | +2.63% | 964.4만 |
|---|
| 2026.06.11 | ₩19,312 | ₩22,129 | ₩3,219 | ₩14,082 | -27.08% | 1202.3만 |
|---|
| 2026.06.10 | ₩6,840 | ₩34,199 | ₩5,499 | ₩20,385 | +198.04% | 2879.6만 |
|---|
| 2026.06.09 | ₩5,646 | ₩11,266 | ₩4,023 | ₩4,828 | -14.49% | 1228.5만 |
|---|
| 2026.06.08 | ₩3,755 | ₩3,862 | ₩3,393 | ₩3,862 | +2.86% | 1.5천 |
|---|
| 2026.06.05 | ₩3,755 | ₩3,889 | ₩3,259 | ₩3,581 | -4.64% | 2천 |
|---|
| 2026.06.04 | ₩3,809 | ₩4,023 | ₩3,809 | ₩3,809 | 0.00% | 930 |
|---|
| 2026.06.03 | ₩3,822 | ₩4,278 | ₩3,755 | ₩3,822 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩4,158 | ₩4,171 | ₩3,889 | ₩4,037 | -2.90% | 460 |
|---|
| 2026.06.01 | ₩3,876 | ₩4,627 | ₩3,809 | ₩4,305 | +11.07% | 4.5천 |
|---|
| 2026.05.29 | ₩4,023 | ₩4,144 | ₩3,903 | ₩4,144 | +3.00% | 4.5천 |
|---|
| 2026.05.28 | ₩3,675 | ₩4,158 | ₩3,500 | ₩3,943 | +7.30% | 2.4만 |
|---|
| 2026.05.27 | ₩3,085 | ₩4,292 | ₩2,951 | ₩3,956 | +28.26% | 20만 |
|---|
| 2026.05.26 | ₩3,205 | ₩3,232 | ₩3,071 | ₩3,098 | -3.35% | 2.9천 |
|---|
| 2026.05.22 | ₩3,353 | ₩3,353 | ₩2,951 | ₩3,071 | -8.40% | 6.8천 |
|---|
| 2026.05.21 | ₩3,219 | ₩3,353 | ₩2,951 | ₩3,111 | -3.33% | 6.5천 |
|---|
| 2026.05.20 | ₩3,286 | ₩3,420 | ₩3,192 | ₩3,192 | -2.86% | 3.6천 |
|---|
| 2026.05.19 | ₩4,131 | ₩4,131 | ₩2,816 | ₩3,192 | -22.73% | 2.6만 |
|---|
| 2026.05.18 | ₩4,158 | ₩4,493 | ₩4,131 | ₩4,131 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩4,426 | ₩4,627 | ₩4,158 | ₩4,211 | -4.85% | 4.9천 |
|---|
| 2026.05.14 | ₩4,198 | ₩4,426 | ₩4,037 | ₩4,292 | +2.24% | 1.3만 |
|---|
| 2026.05.13 | ₩4,251 | ₩4,332 | ₩4,050 | ₩4,064 | -4.42% | 5.1천 |
|---|
| 2026.05.12 | ₩4,117 | ₩4,359 | ₩4,117 | ₩4,332 | +5.21% | 4.4천 |
|---|
| 2026.05.11 | ₩4,158 | ₩4,158 | ₩4,023 | ₩4,023 | -3.23% | 2.7천 |
|---|
| 2026.05.08 | ₩4,225 | ₩4,359 | ₩4,050 | ₩4,050 | -4.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,171 | ₩4,332 | ₩4,037 | ₩4,211 | +0.96% | 4.6천 |
|---|
| 2026.05.06 | ₩4,104 | ₩4,439 | ₩4,090 | ₩4,332 | +5.56% | 4.7천 |
|---|
| 2026.05.05 | ₩4,171 | ₩4,171 | ₩4,023 | ₩4,050 | -2.89% | 1.2천 |
|---|
| 2026.05.04 | ₩4,412 | ₩4,587 | ₩4,023 | ₩4,023 | -8.81% | 2.4천 |
|---|
| 2026.05.01 | ₩4,412 | ₩4,600 | ₩4,184 | ₩4,198 | -4.86% | 1.5천 |
|---|
| 2026.04.30 | ₩4,225 | ₩4,292 | ₩4,090 | ₩4,144 | -1.90% | 3.9천 |
|---|
| 2026.04.29 | ₩4,171 | ₩4,560 | ₩4,171 | ₩4,305 | +3.22% | 1.5천 |
|---|
| 2026.04.28 | ₩4,426 | ₩4,627 | ₩4,225 | ₩4,225 | -4.55% | 1.2천 |
|---|
| 2026.04.27 | ₩4,734 | ₩4,734 | ₩4,292 | ₩4,426 | -6.52% | 5.8천 |
|---|
| 2026.04.24 | ₩4,935 | ₩4,935 | ₩4,453 | ₩4,453 | -9.78% | 4.3천 |
|---|
| 2026.04.23 | ₩4,761 | ₩5,137 | ₩4,560 | ₩4,721 | -0.85% | 1.4천 |
|---|
| 2026.04.22 | ₩5,365 | ₩5,365 | ₩4,560 | ₩4,761 | -11.25% | 1.3천 |
|---|
| 2026.04.21 | ₩5,217 | ₩5,217 | ₩4,694 | ₩4,788 | -8.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,989 | ₩5,365 | ₩4,707 | ₩4,935 | -1.08% | 4.5만 |
|---|
| 2026.04.17 | ₩4,681 | ₩5,445 | ₩4,292 | ₩4,976 | +6.30% | 5.3만 |
|---|
| 2026.04.16 | ₩3,916 | ₩5,204 | ₩3,755 | ₩4,828 | +23.29% | 28.2만 |
|---|
| 2026.04.15 | ₩4,023 | ₩4,292 | ₩3,943 | ₩3,983 | -1.00% | 1만 |
|---|
| 2026.04.14 | ₩3,889 | ₩4,171 | ₩3,782 | ₩4,037 | +3.79% | 1만 |
|---|
| 2026.04.13 | ₩4,158 | ₩4,158 | ₩3,755 | ₩3,889 | -6.45% | 5.5천 |
|---|
| 2026.04.10 | ₩4,158 | ₩4,211 | ₩3,930 | ₩3,983 | -4.19% | 7.6천 |
|---|
| 2026.04.09 | ₩4,426 | ₩5,163 | ₩3,769 | ₩4,144 | -6.36% | 6.8만 |
|---|
| 2026.04.08 | ₩4,426 | ₩4,426 | ₩4,050 | ₩4,372 | -1.21% | 1.1만 |
|---|
| 2026.04.07 | ₩4,090 | ₩4,479 | ₩4,037 | ₩4,318 | +5.57% | 2.2만 |
|---|
| 2026.04.06 | ₩4,023 | ₩4,117 | ₩4,023 | ₩4,064 | +1.00% | 1.9천 |
|---|
| 2026.04.02 | ₩4,117 | ₩4,144 | ₩4,023 | ₩4,064 | -1.30% | 2.9천 |
|---|
| 2026.04.01 | ₩4,117 | ₩4,184 | ₩4,023 | ₩4,064 | -1.30% | 1.2천 |
|---|
| 2026.03.31 | ₩4,023 | ₩4,453 | ₩4,023 | ₩4,064 | +1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩4,023 | ₩4,184 | ₩4,023 | ₩4,117 | +2.33% | 2천 |
|---|
| 2026.03.27 | ₩4,292 | ₩4,332 | ₩4,037 | ₩4,184 | -2.50% | 2.4천 |
|---|
| 2026.03.26 | ₩4,171 | ₩4,171 | ₩4,023 | ₩4,023 | -3.54% | 1.7천 |
|---|
| 2026.03.25 | ₩4,064 | ₩4,251 | ₩4,064 | ₩4,171 | +2.64% | 730 |
|---|
| 2026.03.24 | ₩4,023 | ₩4,292 | ₩4,023 | ₩4,238 | +5.33% | 3.9천 |
|---|
| 2026.03.23 | ₩4,198 | ₩4,278 | ₩4,158 | ₩4,211 | +0.32% | 470 |
|---|
| 2026.03.20 | ₩4,117 | ₩4,292 | ₩4,023 | ₩4,198 | +1.95% | 850 |
|---|
| 2026.03.19 | ₩4,158 | ₩4,238 | ₩4,158 | ₩4,225 | +1.61% | 930 |
|---|
| 2026.03.18 | ₩4,184 | ₩4,292 | ₩4,158 | ₩4,225 | +0.96% | 3천 |
|---|
| 2026.03.17 | ₩4,251 | ₩4,292 | ₩4,171 | ₩4,171 | -1.89% | 2.9천 |
|---|
| 2026.03.16 | ₩4,238 | ₩4,278 | ₩4,184 | ₩4,238 | 0.00% | 3천 |
|---|
| 2026.03.13 | ₩4,479 | ₩4,520 | ₩4,184 | ₩4,184 | -6.59% | 1.5천 |
|---|
| 2026.03.12 | ₩4,292 | ₩4,560 | ₩4,184 | ₩4,265 | -0.62% | 2.3천 |
|---|
| 2026.03.11 | ₩4,573 | ₩4,573 | ₩4,184 | ₩4,292 | -6.16% | 3.2천 |
|---|
| 2026.03.10 | ₩4,426 | ₩4,426 | ₩4,292 | ₩4,359 | -1.52% | 1천 |
|---|
| 2026.03.09 | ₩4,292 | ₩4,560 | ₩4,292 | ₩4,439 | +3.44% | 1.6천 |
|---|
| 2026.03.06 | ₩4,533 | ₩4,681 | ₩4,426 | ₩4,560 | +0.59% | 4.5천 |
|---|
| 2026.03.05 | ₩4,533 | ₩4,627 | ₩4,399 | ₩4,520 | -0.30% | 5.6천 |
|---|
| 2026.03.04 | ₩4,332 | ₩4,667 | ₩4,278 | ₩4,399 | +1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩4,265 | ₩4,386 | ₩4,265 | ₩4,278 | +0.31% | 8.2천 |
|---|
| 2026.03.02 | ₩4,117 | ₩4,855 | ₩4,117 | ₩4,479 | +8.79% | 2.7만 |
|---|
| 2026.02.27 | ₩4,426 | ₩4,426 | ₩4,211 | ₩4,386 | -0.91% | 4.2천 |
|---|
| 2026.02.26 | ₩4,345 | ₩4,533 | ₩4,332 | ₩4,426 | +1.85% | 3.2천 |
|---|
| 2026.02.25 | ₩4,278 | ₩4,546 | ₩4,265 | ₩4,345 | +1.57% | 1.7천 |
|---|
| 2026.02.24 | ₩4,292 | ₩4,292 | ₩4,144 | ₩4,225 | -1.56% | 2.1천 |
|---|
| 2026.02.23 | ₩4,292 | ₩4,614 | ₩4,292 | ₩4,305 | +0.31% | 4.1천 |
|---|
| 2026.02.20 | ₩4,372 | ₩4,479 | ₩4,372 | ₩4,426 | +1.23% | 1.1천 |
|---|
| 2026.02.19 | ₩4,372 | ₩4,681 | ₩4,332 | ₩4,345 | -0.61% | 890 |
|---|
| 2026.02.18 | ₩4,372 | ₩4,681 | ₩4,292 | ₩4,332 | -0.92% | 1.8천 |
|---|
| 2026.02.17 | ₩4,037 | ₩4,372 | ₩4,037 | ₩4,372 | +8.31% | 1.8천 |
|---|
| 2026.02.13 | ₩4,520 | ₩4,573 | ₩4,318 | ₩4,560 | +0.89% | 3.2천 |
|---|
| 2026.02.12 | ₩4,694 | ₩4,962 | ₩4,292 | ₩4,506 | -4.00% | 7.3천 |
|---|
| 2026.02.11 | ₩4,815 | ₩5,043 | ₩4,721 | ₩4,882 | +1.39% | 5.5천 |
|---|
| 2026.02.10 | ₩4,801 | ₩4,828 | ₩4,426 | ₩4,815 | +0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩4,962 | ₩4,962 | ₩4,546 | ₩4,801 | -3.24% | 2.9천 |
|---|
| 2026.02.06 | ₩4,694 | ₩4,962 | ₩4,600 | ₩4,962 | +5.71% | 2.6천 |
|---|
| 2026.02.05 | ₩5,016 | ₩5,217 | ₩4,479 | ₩4,694 | -6.42% | 1.2만 |
|---|
| 2026.02.04 | ₩5,230 | ₩5,391 | ₩5,110 | ₩5,230 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩5,499 | ₩5,646 | ₩5,043 | ₩5,351 | -2.68% | 1.7만 |
|---|
| 2026.02.02 | ₩5,163 | ₩6,142 | ₩5,163 | ₩5,525 | +7.01% | 5.9만 |
|---|
| 2026.01.30 | ₩5,002 | ₩5,579 | ₩5,002 | ₩5,579 | +11.53% | 6.2천 |
|---|
| 2026.01.29 | ₩4,962 | ₩5,298 | ₩4,949 | ₩5,002 | +0.81% | 5.1천 |
|---|
| 2026.01.28 | ₩6,102 | ₩6,156 | ₩4,909 | ₩5,298 | -13.19% | 2.7만 |
|---|
| 2026.01.27 | ₩6,236 | ₩6,303 | ₩6,075 | ₩6,129 | -1.72% | 8.4천 |
|---|
| 2026.01.26 | ₩6,303 | ₩6,451 | ₩6,169 | ₩6,290 | -0.21% | 4.1천 |
|---|
| 2026.01.23 | ₩5,995 | ₩6,330 | ₩5,955 | ₩6,330 | +5.59% | 4천 |
|---|
| 2026.01.22 | ₩6,089 | ₩6,089 | ₩5,914 | ₩5,995 | -1.54% | 2.3천 |
|---|
| 2026.01.21 | ₩6,411 | ₩6,411 | ₩5,861 | ₩5,941 | -7.32% | 2.9천 |
|---|
| 2026.01.20 | ₩6,572 | ₩6,572 | ₩6,169 | ₩6,169 | -6.12% | 1.5천 |
|---|
| 2026.01.16 | ₩6,183 | ₩6,706 | ₩6,183 | ₩6,518 | +5.42% | 4.7천 |
|---|
| 2026.01.15 | ₩6,572 | ₩6,572 | ₩6,263 | ₩6,424 | -2.24% | 1.6천 |
|---|
| 2026.01.14 | ₩6,303 | ₩6,464 | ₩6,277 | ₩6,370 | +1.06% | 580 |
|---|
| 2026.01.13 | ₩6,625 | ₩6,786 | ₩6,263 | ₩6,464 | -2.43% | 5.2천 |
|---|
| 2026.01.12 | ₩6,102 | ₩6,867 | ₩6,102 | ₩6,733 | +10.33% | 2만 |
|---|
| 2026.01.09 | ₩5,981 | ₩6,035 | ₩5,914 | ₩5,981 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩5,914 | ₩6,102 | ₩5,914 | ₩6,102 | +3.17% | 7.9천 |
|---|
| 2026.01.07 | ₩6,022 | ₩6,035 | ₩5,914 | ₩5,914 | -1.78% | 1.8천 |
|---|
| 2026.01.06 | ₩5,673 | ₩6,102 | ₩5,633 | ₩6,035 | +6.38% | 1.9천 |
|---|
| 2026.01.05 | ₩5,794 | ₩6,102 | ₩5,727 | ₩6,102 | +5.32% | 2.4천 |
|---|
| 2026.01.02 | ₩6,035 | ₩6,035 | ₩5,579 | ₩5,955 | -1.33% | 2.6천 |
|---|
| 2025.12.31 | ₩5,593 | ₩5,660 | ₩5,525 | ₩5,633 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩5,767 | ₩5,901 | ₩5,499 | ₩5,673 | -1.63% | 6.6천 |
|---|
| 2025.12.29 | ₩6,008 | ₩6,035 | ₩5,713 | ₩5,941 | -1.12% | 5.7천 |
|---|
| 2025.12.26 | ₩6,035 | ₩6,129 | ₩5,767 | ₩6,062 | +0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩6,035 | ₩6,035 | ₩5,767 | ₩6,008 | -0.44% | 1.6천 |
|---|
| 2025.12.23 | ₩6,035 | ₩6,089 | ₩5,593 | ₩5,847 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩6,035 | ₩6,196 | ₩5,914 | ₩6,116 | +1.33% | 3.7천 |
|---|
| 2025.12.19 | ₩6,370 | ₩6,370 | ₩6,035 | ₩6,169 | -3.16% | 1.5천 |
|---|
| 2025.12.18 | ₩6,035 | ₩6,277 | ₩5,767 | ₩6,277 | +4.00% | 3.4천 |
|---|
| 2025.12.17 | ₩6,035 | ₩6,277 | ₩5,834 | ₩6,277 | +4.00% | 5.7천 |
|---|
| 2025.12.16 | ₩6,035 | ₩6,290 | ₩6,035 | ₩6,183 | +2.44% | 4.5천 |
|---|
| 2025.12.15 | ₩6,330 | ₩6,330 | ₩5,660 | ₩5,780 | -8.69% | 2.1천 |
|---|
| 2025.12.12 | ₩6,116 | ₩6,437 | ₩5,928 | ₩5,928 | -3.07% | 8.4천 |
|---|
| 2025.12.11 | ₩5,767 | ₩6,303 | ₩5,713 | ₩6,303 | +9.30% | 2만 |
|---|
| 2025.12.10 | ₩5,606 | ₩5,874 | ₩5,499 | ₩5,874 | +4.78% | 2.9천 |
|---|
| 2025.12.09 | ₩5,485 | ₩5,740 | ₩5,432 | ₩5,740 | +4.65% | 7.1천 |
|---|
| 2025.12.08 | ₩5,700 | ₩5,780 | ₩5,499 | ₩5,499 | -3.53% | 3.9천 |
|---|
| 2025.12.05 | ₩5,512 | ₩5,901 | ₩5,365 | ₩5,660 | +2.68% | 7.7천 |
|---|
| 2025.12.04 | ₩5,888 | ₩5,888 | ₩5,633 | ₩5,700 | -3.19% | 4.3천 |
|---|
| 2025.12.03 | ₩5,633 | ₩6,008 | ₩5,365 | ₩5,660 | +0.48% | 6천 |
|---|
| 2025.12.02 | ₩5,794 | ₩5,901 | ₩5,593 | ₩5,794 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩5,646 | ₩6,169 | ₩5,633 | ₩5,834 | +3.33% | 1.8천 |
|---|
| 2025.11.28 | ₩6,062 | ₩6,156 | ₩5,767 | ₩6,049 | -0.22% | 2.8천 |
|---|
| 2025.11.26 | ₩5,834 | ₩6,169 | ₩5,767 | ₩6,089 | +4.37% | 4.3천 |
|---|
| 2025.11.25 | ₩6,008 | ₩6,370 | ₩5,767 | ₩5,968 | -0.67% | 7.3천 |
|---|
| 2025.11.24 | ₩6,169 | ₩6,303 | ₩6,169 | ₩6,169 | 0.00% | 7.6천 |
|---|
| 2025.11.21 | ₩5,244 | ₩6,437 | ₩5,244 | ₩6,183 | +17.90% | 1.7만 |
|---|
| 2025.11.20 | ₩5,593 | ₩6,102 | ₩5,472 | ₩5,499 | -1.68% | 2.6만 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,821 | ₩5,230 | ₩5,391 | +3.08% | 3.9만 |
|---|
| 2025.11.18 | ₩6,424 | ₩6,665 | ₩5,177 | ₩5,807 | -9.60% | 21.4만 |
|---|
| 2025.11.17 | ₩7,390 | ₩7,846 | ₩7,135 | ₩7,135 | -3.45% | 109.3만 |
|---|
| 2025.11.14 | ₩8,047 | ₩8,261 | ₩7,510 | ₩7,671 | -4.67% | 4.4천 |
|---|
| 2025.11.13 | ₩8,208 | ₩8,489 | ₩8,060 | ₩8,194 | -0.16% | 1.9천 |
|---|
| 2025.11.12 | ₩8,382 | ₩8,717 | ₩8,315 | ₩8,516 | +1.60% | 660 |
|---|
| 2025.11.11 | ₩8,583 | ₩8,704 | ₩8,315 | ₩8,704 | +1.41% | 1.9천 |
|---|
| 2025.11.10 | ₩8,717 | ₩9,240 | ₩8,181 | ₩8,597 | -1.38% | 6.4천 |
|---|
| 2025.11.07 | ₩8,087 | ₩8,999 | ₩7,779 | ₩8,583 | +6.14% | 9.2천 |
|---|
| 2025.11.06 | ₩9,053 | ₩9,388 | ₩7,510 | ₩7,644 | -15.56% | 1.4만 |
|---|
| 2025.11.05 | ₩10,193 | ₩10,193 | ₩9,026 | ₩9,053 | -11.18% | 1.6만 |
|---|
| 2025.11.04 | ₩9,978 | ₩10,179 | ₩9,468 | ₩9,482 | -4.97% | 4.7천 |
|---|
| 2025.11.03 | ₩9,924 | ₩10,327 | ₩9,924 | ₩9,978 | +0.54% | 4.4천 |
|---|
| 2025.10.31 | ₩10,166 | ₩10,595 | ₩9,965 | ₩10,112 | -0.53% | 5.2천 |
|---|
| 2025.10.30 | ₩10,300 | ₩10,595 | ₩9,951 | ₩10,501 | +1.95% | 1.2만 |
|---|
| 2025.10.29 | ₩10,018 | ₩10,313 | ₩9,656 | ₩9,924 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩9,750 | ₩10,729 | ₩9,656 | ₩10,327 | +5.91% | 2.6만 |
|---|
| 2025.10.27 | ₩9,388 | ₩10,059 | ₩9,388 | ₩10,018 | +6.71% | 1.1만 |
|---|
| 2025.10.24 | ₩9,388 | ₩10,260 | ₩9,388 | ₩9,401 | +0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩9,817 | ₩10,300 | ₩9,388 | ₩9,884 | +0.68% | 5.9천 |
|---|
| 2025.10.22 | ₩10,260 | ₩10,327 | ₩9,388 | ₩9,455 | -7.84% | 2.1만 |
|---|
| 2025.10.21 | ₩10,327 | ₩10,729 | ₩10,072 | ₩10,568 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩10,461 | ₩10,582 | ₩10,327 | ₩10,528 | +0.64% | 3.4천 |
|---|
| 2025.10.17 | ₩10,407 | ₩10,595 | ₩10,072 | ₩10,595 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩10,233 | ₩10,729 | ₩10,059 | ₩10,729 | +4.85% | 1만 |
|---|
| 2025.10.15 | ₩10,501 | ₩10,997 | ₩10,045 | ₩10,219 | -2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩9,951 | ₩10,997 | ₩9,938 | ₩10,823 | +8.76% | 1.6만 |
|---|
| 2025.10.13 | ₩10,461 | ₩10,863 | ₩9,790 | ₩9,938 | -5.00% | 2.7만 |
|---|
| 2025.10.10 | ₩10,997 | ₩11,199 | ₩10,059 | ₩10,568 | -3.90% | 3.7만 |
|---|