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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,288 | ₩4,395 | ₩3,538 | ₩3,806 | -11.25% | 12.8만 |
| 2026.09.28–2026.10.02 | ₩6,539 | ₩7,022 | ₩4,087 | ₩4,288 | -34.43% | 40.8만 |
| 2026.09.21–2026.09.25 | ₩6,043 | ₩8,992 | ₩5,427 | ₩6,807 | +12.64% | 187.8만 |
| 2026.09.14–2026.09.18 | ₩4,623 | ₩7,330 | ₩4,100 | ₩5,507 | +19.13% | 901.6만 |
| 2026.09.08–2026.09.11 | ₩395 | ₩401 | ₩315 | ₩323 | -18.31% | 179.8만 |
| 2026.08.31–2026.09.04 | ₩461 | ₩461 | ₩389 | ₩407 | -11.63% | 1072.8만 |
| 2026.08.24–2026.08.28 | ₩456 | ₩500 | ₩442 | ₩461 | +1.18% | 130.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩531 |
| ₩563 |
| ₩453 |
| ₩462 |
| -12.88% |
| 182.5만 |
| 2026.08.10–2026.08.14 | ₩481 | ₩7,980 | ₩454 | ₩549 | +14.21% | 2276.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩509 | ₩10,754 | ₩431 | ₩7,638 | +1400.00% | 4028.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩516 | ₩7,518 | ₩445 | ₩492 | -4.68% | 229.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩511 | ₩618 | ₩472 | ₩516 | +1.05% | 365.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩776 | ₩777 | ₩486 | ₩532 | -31.43% | 1973.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,193 | ₩1,742 | ₩683 | ₩777 | -34.83% | 6579.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,327 | ₩1,568 | ₩1,112 | ₩1,126 | -15.15% | 154.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,474 | ₩1,702 | ₩1,206 | ₩1,233 | -16.36% | 531.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,961 | ₩2,961 | ₩1,501 | ₩1,635 | -44.80% | 907.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,752 | ₩34,171 | ₩2,332 | ₩2,613 | -30.36% | 6275만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,873 | ₩4,623 | ₩3,256 | ₩3,578 | -7.61% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,203 | ₩4,288 | ₩2,948 | ₩4,141 | +29.29% | 23.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,154 | ₩4,489 | ₩2,814 | ₩3,069 | -26.13% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,154 | ₩4,623 | ₩4,020 | ₩4,208 | +1.29% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,409 | ₩4,583 | ₩4,020 | ₩4,047 | -8.21% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,730 | ₩4,730 | ₩4,087 | ₩4,194 | -11.33% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,985 | ₩5,360 | ₩4,449 | ₩4,449 | -10.75% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,154 | ₩5,440 | ₩3,752 | ₩4,971 | +19.68% | 36만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,020 | ₩5,159 | ₩3,765 | ₩3,980 | -1.00% | 11.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,020 | ₩4,449 | ₩4,020 | ₩4,060 | +1.00% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,194 | ₩4,328 | ₩4,020 | ₩4,181 | -0.32% | 9.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩4,234 | ₩4,288 | ₩4,020 | ₩4,194 | -0.95% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,288 | ₩4,569 | ₩4,181 | ₩4,181 | -2.50% | 9.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩4,114 | ₩4,851 | ₩4,114 | ₩4,556 | +10.75% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,288 | ₩4,610 | ₩4,141 | ₩4,382 | +2.19% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,033 | ₩4,677 | ₩4,033 | ₩4,422 | +9.63% | 5.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩4,958 | ₩5,038 | ₩4,288 | ₩4,556 | -8.11% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,159 | ₩6,137 | ₩4,476 | ₩4,958 | -3.90% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,298 | ₩6,445 | ₩4,904 | ₩5,574 | -11.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,566 | ₩6,566 | ₩5,856 | ₩6,325 | -3.67% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,097 | ₩6,861 | ₩6,097 | ₩6,512 | +6.81% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,789 | ₩6,097 | ₩5,628 | ₩5,976 | +3.24% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,003 | ₩6,030 | ₩5,494 | ₩5,950 | -0.89% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,030 | ₩6,191 | ₩5,588 | ₩6,057 | +0.44% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,325 | ₩6,365 | ₩5,655 | ₩6,164 | -2.54% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,695 | ₩6,432 | ₩5,427 | ₩5,923 | +4.00% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,641 | ₩6,164 | ₩5,360 | ₩5,655 | +0.24% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,164 | ₩6,365 | ₩5,762 | ₩6,043 | -1.96% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,384 | ₩7,839 | ₩5,172 | ₩6,177 | -16.33% | 138.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,710 | ₩9,233 | ₩7,504 | ₩7,665 | -12.00% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,916 | ₩10,318 | ₩7,504 | ₩8,576 | -13.51% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,380 | ₩10,720 | ₩9,380 | ₩10,104 | +7.71% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,452 | ₩10,720 | ₩9,380 | ₩9,394 | -10.13% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,452 | ₩10,988 | ₩9,782 | ₩10,586 | +1.28% | 7.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,988 | ₩11,189 | ₩10,050 | ₩10,559 | -3.90% | 3.7만 |
|---|