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 | ₩4,286 | ₩4,393 | ₩3,536 | ₩3,804 | -11.25% | 12.8만 |
| 2026.09.28–2026.10.02 | ₩6,536 | ₩7,018 | ₩4,085 | ₩4,286 | -34.43% | 40.8만 |
| 2026.09.21–2026.09.25 | ₩6,040 | ₩8,987 | ₩5,424 | ₩6,803 | +12.64% | 187.8만 |
| 2026.09.14–2026.09.18 | ₩4,620 | ₩7,326 | ₩4,098 | ₩5,504 | +19.13% | 901.6만 |
| 2026.09.08–2026.09.11 | ₩395 | ₩400 | ₩315 | ₩323 | -18.31% | 179.8만 |
| 2026.08.31–2026.09.04 | ₩461 | ₩461 | ₩388 | ₩407 | -11.63% | 1072.8만 |
| 2026.08.24–2026.08.28 | ₩455 | ₩500 | ₩442 | ₩461 | +1.18% | 130.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩530 |
| ₩562 |
| ₩453 |
| ₩462 |
| -12.88% |
| 182.5만 |
| 2026.08.10–2026.08.14 | ₩481 | ₩7,975 | ₩454 | ₩549 | +14.21% | 2276.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩509 | ₩10,748 | ₩431 | ₩7,634 | +1400.00% | 4028.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩516 | ₩7,513 | ₩445 | ₩492 | -4.68% | 229.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩510 | ₩617 | ₩471 | ₩516 | +1.05% | 365.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩775 | ₩777 | ₩486 | ₩532 | -31.43% | 1973.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,192 | ₩1,741 | ₩683 | ₩777 | -34.83% | 6579.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,326 | ₩1,567 | ₩1,112 | ₩1,125 | -15.15% | 154.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,473 | ₩1,701 | ₩1,205 | ₩1,232 | -16.36% | 531.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,960 | ₩2,960 | ₩1,500 | ₩1,634 | -44.80% | 907.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,750 | ₩34,151 | ₩2,330 | ₩2,612 | -30.36% | 6275만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,870 | ₩4,620 | ₩3,254 | ₩3,576 | -7.61% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,201 | ₩4,286 | ₩2,946 | ₩4,138 | +29.29% | 23.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,152 | ₩4,487 | ₩2,812 | ₩3,067 | -26.13% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,152 | ₩4,620 | ₩4,018 | ₩4,205 | +1.29% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,406 | ₩4,580 | ₩4,018 | ₩4,045 | -8.21% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,728 | ₩4,728 | ₩4,085 | ₩4,192 | -11.33% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,982 | ₩5,357 | ₩4,446 | ₩4,446 | -10.75% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,152 | ₩5,437 | ₩3,750 | ₩4,969 | +19.68% | 36만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,018 | ₩5,156 | ₩3,763 | ₩3,978 | -1.00% | 11.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,018 | ₩4,446 | ₩4,018 | ₩4,058 | +1.00% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,192 | ₩4,326 | ₩4,018 | ₩4,179 | -0.32% | 9.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩4,232 | ₩4,286 | ₩4,018 | ₩4,192 | -0.95% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,286 | ₩4,567 | ₩4,179 | ₩4,179 | -2.50% | 9.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩4,112 | ₩4,848 | ₩4,112 | ₩4,554 | +10.75% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,286 | ₩4,607 | ₩4,138 | ₩4,379 | +2.19% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,031 | ₩4,674 | ₩4,031 | ₩4,420 | +9.63% | 5.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩4,955 | ₩5,036 | ₩4,286 | ₩4,554 | -8.11% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,156 | ₩6,134 | ₩4,473 | ₩4,955 | -3.90% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,295 | ₩6,442 | ₩4,902 | ₩5,571 | -11.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,562 | ₩6,562 | ₩5,853 | ₩6,321 | -3.67% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,094 | ₩6,857 | ₩6,094 | ₩6,509 | +6.81% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,786 | ₩6,094 | ₩5,625 | ₩5,973 | +3.24% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,000 | ₩6,027 | ₩5,491 | ₩5,946 | -0.89% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,027 | ₩6,187 | ₩5,585 | ₩6,054 | +0.44% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,321 | ₩6,362 | ₩5,652 | ₩6,161 | -2.54% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,692 | ₩6,428 | ₩5,424 | ₩5,920 | +4.00% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,638 | ₩6,161 | ₩5,357 | ₩5,652 | +0.24% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,161 | ₩6,362 | ₩5,759 | ₩6,040 | -1.96% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,379 | ₩7,835 | ₩5,170 | ₩6,174 | -16.33% | 138.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,705 | ₩9,228 | ₩7,500 | ₩7,661 | -12.00% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,911 | ₩10,312 | ₩7,500 | ₩8,571 | -13.51% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,375 | ₩10,714 | ₩9,375 | ₩10,098 | +7.71% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,446 | ₩10,714 | ₩9,375 | ₩9,388 | -10.13% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,446 | ₩10,982 | ₩9,777 | ₩10,580 | +1.28% | 7.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,982 | ₩11,183 | ₩10,045 | ₩10,553 | -3.90% | 3.7만 |
|---|