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 | ₩3,693 | ₩3,846 | ₩3,580 | ₩3,793 | +2.71% | 9천 |
| 2026.10.08 | ₩3,900 | ₩4,054 | ₩3,854 | ₩3,860 | -1.03% | 2.6만 |
| 2026.10.07 | ₩3,874 | ₩4,045 | ₩3,526 | ₩3,967 | +2.41% | 3.1만 |
| 2026.10.06 | ₩4,288 | ₩4,301 | ₩3,767 | ₩3,793 | -11.53% | 5.1만 |
| 2026.10.05 | ₩4,274 | ₩4,381 | ₩4,221 | ₩4,381 | +2.50% | 1.2만 |
| 2026.10.02 | ₩4,381 | ₩4,440 | ₩4,221 | ₩4,274 | -2.44% | 2.5만 |
| 2026.10.01 | ₩4,515 | ₩4,528 | ₩4,074 | ₩4,194 | -7.10% | 4.8만 |
| 2026.09.30 | ₩5,864 | ₩5,864 | ₩4,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,495 |
| -23.35% |
| 26.8만 |
| 2026.09.29 | ₩6,412 | ₩6,412 | ₩5,797 | ₩5,850 | -8.75% | 3.5만 |
|---|
| 2026.09.28 | ₩6,518 | ₩6,999 | ₩6,345 | ₩6,585 | +1.02% | 3.2만 |
|---|
| 2026.09.25 | ₩7,934 | ₩7,934 | ₩6,615 | ₩6,786 | -14.48% | 3.9만 |
|---|
| 2026.09.24 | ₩6,932 | ₩7,320 | ₩6,558 | ₩7,306 | +5.39% | 6.1만 |
|---|
| 2026.09.23 | ₩5,997 | ₩8,575 | ₩5,997 | ₩6,906 | +15.14% | 38.8만 |
|---|
| 2026.09.22 | ₩5,450 | ₩6,518 | ₩5,450 | ₩6,291 | +15.44% | 19.3만 |
|---|
| 2026.09.21 | ₩6,024 | ₩8,963 | ₩5,410 | ₩5,730 | -4.88% | 119.7만 |
|---|
| 2026.09.18 | ₩6,305 | ₩7,306 | ₩4,501 | ₩5,490 | -12.92% | 725.1만 |
|---|
| 2026.09.17 | ₩4,181 | ₩4,969 | ₩4,087 | ₩4,969 | +18.85% | 156.6만 |
|---|
| 2026.09.16 | ₩4,448 | ₩4,488 | ₩4,119 | ₩4,181 | -6.01% | 4만 |
|---|
| 2026.09.15 | ₩4,809 | ₩4,809 | ₩4,341 | ₩4,475 | -6.94% | 7.2만 |
|---|
| 2026.09.14 | ₩4,608 | ₩5,076 | ₩4,381 | ₩5,002 | +8.55% | 8.7만 |
|---|
| 2026.09.11 | ₩325 | ₩361 | ₩321 | ₩322 | -0.82% | 48.7만 |
|---|
| 2026.09.10 | ₩329 | ₩347 | ₩314 | ₩335 | +2.03% | 53.9만 |
|---|
| 2026.09.09 | ₩373 | ₩373 | ₩362 | ₩373 | 0.00% | 44.8만 |
|---|
| 2026.09.08 | ₩394 | ₩399 | ₩354 | ₩385 | -2.37% | 32.6만 |
|---|
| 2026.09.04 | ₩439 | ₩439 | ₩390 | ₩406 | -7.60% | 30.4만 |
|---|
| 2026.09.03 | ₩398 | ₩427 | ₩394 | ₩425 | +6.71% | 68.4만 |
|---|
| 2026.09.02 | ₩405 | ₩414 | ₩387 | ₩410 | +1.32% | 42.5만 |
|---|
| 2026.09.01 | ₩405 | ₩438 | ₩391 | ₩407 | +0.66% | 883.1만 |
|---|
| 2026.08.31 | ₩459 | ₩459 | ₩415 | ₩425 | -7.56% | 48.4만 |
|---|
| 2026.08.28 | ₩455 | ₩480 | ₩447 | ₩459 | +0.88% | 31.4만 |
|---|
| 2026.08.27 | ₩478 | ₩480 | ₩458 | ₩470 | -1.68% | 27.8만 |
|---|
| 2026.08.26 | ₩461 | ₩494 | ₩454 | ₩490 | +6.38% | 28.4만 |
|---|
| 2026.08.25 | ₩449 | ₩498 | ₩447 | ₩476 | +5.95% | 17.8만 |
|---|
| 2026.08.24 | ₩454 | ₩468 | ₩441 | ₩461 | +1.47% | 24.8만 |
|---|
| 2026.08.21 | ₩469 | ₩478 | ₩451 | ₩461 | -1.71% | 26.1만 |
|---|
| 2026.08.20 | ₩472 | ₩482 | ₩465 | ₩480 | +1.70% | 15.6만 |
|---|
| 2026.08.19 | ₩477 | ₩492 | ₩468 | ₩482 | +1.12% | 33.1만 |
|---|
| 2026.08.18 | ₩504 | ₩513 | ₩474 | ₩484 | -3.98% | 41.5만 |
|---|
| 2026.08.17 | ₩529 | ₩561 | ₩504 | ₩520 | -1.77% | 66.2만 |
|---|
| 2026.08.14 | ₩506 | ₩548 | ₩506 | ₩548 | +8.18% | 92.4만 |
|---|
| 2026.08.13 | ₩485 | ₩548 | ₩485 | ₩524 | +7.99% | 121.9만 |
|---|
| 2026.08.12 | ₩465 | ₩534 | ₩453 | ₩518 | +11.49% | 1643.7만 |
|---|
| 2026.08.11 | ₩7,453 | ₩7,954 | ₩6,912 | ₩7,213 | -3.23% | 8.4만 |
|---|
| 2026.08.10 | ₩480 | ₩521 | ₩455 | ₩517 | +7.80% | 410.3만 |
|---|
| 2026.08.07 | ₩9,257 | ₩10,719 | ₩6,772 | ₩7,614 | -17.75% | 824.7만 |
|---|
| 2026.08.06 | ₩443 | ₩514 | ₩430 | ₩478 | +7.83% | 3134만 |
|---|
| 2026.08.05 | ₩469 | ₩494 | ₩443 | ₩443 | -5.41% | 25.6만 |
|---|
| 2026.08.04 | ₩7,213 | ₩7,453 | ₩6,912 | ₩7,173 | -0.56% | 1.7만 |
|---|
| 2026.08.03 | ₩508 | ₩509 | ₩472 | ₩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 | ₩7,413 | ₩7,493 | ₩5,810 | ₩6,432 | -13.24% | 2.4만 |
|---|
| 2026.07.28 | ₩505 | ₩525 | ₩494 | ₩496 | -1.85% | 40만 |
|---|
| 2026.07.27 | ₩514 | ₩534 | ₩488 | ₩508 | -1.30% | 40만 |
|---|
| 2026.07.24 | ₩561 | ₩616 | ₩508 | ₩514 | -8.33% | 122.7만 |
|---|
| 2026.07.23 | ₩532 | ₩566 | ₩494 | ₩558 | +5.03% | 49.9만 |
|---|
| 2026.07.22 | ₩522 | ₩594 | ₩489 | ₩542 | +3.84% | 87.5만 |
|---|
| 2026.07.21 | ₩524 | ₩534 | ₩470 | ₩524 | 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 | ₩564 | -11.16% | 94.7만 |
|---|
| 2026.07.15 | ₩653 | ₩667 | ₩574 | ₩655 | +0.20% | 112.9만 |
|---|
| 2026.07.14 | ₩604 | ₩708 | ₩601 | ₩657 | +8.85% | 1179만 |
|---|
| 2026.07.13 | ₩773 | ₩775 | ₩521 | ₩618 | -20.03% | 540.7만 |
|---|
| 2026.07.10 | ₩801 | ₩815 | ₩681 | ₩775 | -3.33% | 150.8만 |
|---|
| 2026.07.09 | ₩775 | ₩882 | ₩748 | ₩815 | +5.17% | 293.5만 |
|---|
| 2026.07.08 | ₩842 | ₩988 | ₩735 | ₩935 | +11.11% | 850.4만 |
|---|
| 2026.07.07 | ₩1,723 | ₩1,736 | ₩1,069 | ₩1,362 | -20.93% | 4414.7만 |
|---|
| 2026.07.06 | ₩1,189 | ₩1,322 | ₩1,175 | ₩1,229 | +3.37% | 870만 |
|---|
| 2026.07.02 | ₩1,229 | ₩1,269 | ₩1,109 | ₩1,122 | -8.70% | 26만 |
|---|
| 2026.07.01 | ₩1,296 | ₩1,296 | ₩1,135 | ₩1,256 | -3.09% | 30.9만 |
|---|
| 2026.06.30 | ₩1,336 | ₩1,376 | ₩1,229 | ₩1,242 | -7.00% | 31.8만 |
|---|
| 2026.06.29 | ₩1,322 | ₩1,563 | ₩1,282 | ₩1,336 | +1.01% | 66만 |
|---|
| 2026.06.26 | ₩1,322 | ₩1,376 | ₩1,229 | ₩1,229 | -7.07% | 41.5만 |
|---|
| 2026.06.25 | ₩1,456 | ₩1,469 | ₩1,202 | ₩1,416 | -2.75% | 77.3만 |
|---|
| 2026.06.24 | ₩1,509 | ₩1,603 | ₩1,362 | ₩1,483 | -1.77% | 75.9만 |
|---|
| 2026.06.23 | ₩1,456 | ₩1,696 | ₩1,376 | ₩1,630 | +11.93% | 266.1만 |
|---|
| 2026.06.22 | ₩1,469 | ₩1,616 | ₩1,469 | ₩1,549 | +5.45% | 70.4만 |
|---|
| 2026.06.18 | ₩1,763 | ₩1,763 | ₩1,496 | ₩1,630 | -7.58% | 104.2만 |
|---|
| 2026.06.17 | ₩2,057 | ₩2,084 | ₩1,817 | ₩1,870 | -9.09% | 125.4만 |
|---|
| 2026.06.16 | ₩2,124 | ₩2,311 | ₩2,044 | ₩2,164 | +1.89% | 218.8만 |
|---|
| 2026.06.15 | ₩2,952 | ₩2,952 | ₩2,057 | ₩2,137 | -27.60% | 458.9만 |
|---|
| 2026.06.12 | ₩2,538 | ₩3,647 | ₩2,324 | ₩2,605 | +2.63% | 964.4만 |
|---|
| 2026.06.11 | ₩19,235 | ₩22,040 | ₩3,206 | ₩14,025 | -27.08% | 1202.3만 |
|---|
| 2026.06.10 | ₩6,812 | ₩34,061 | ₩5,476 | ₩20,303 | +198.04% | 2879.6만 |
|---|
| 2026.06.09 | ₩5,623 | ₩11,220 | ₩4,007 | ₩4,809 | -14.49% | 1228.5만 |
|---|
| 2026.06.08 | ₩3,740 | ₩3,847 | ₩3,379 | ₩3,847 | +2.86% | 1.5천 |
|---|
| 2026.06.05 | ₩3,740 | ₩3,874 | ₩3,246 | ₩3,566 | -4.64% | 2천 |
|---|
| 2026.06.04 | ₩3,793 | ₩4,007 | ₩3,793 | ₩3,793 | 0.00% | 930 |
|---|
| 2026.06.03 | ₩3,807 | ₩4,261 | ₩3,740 | ₩3,807 | 0.00% | 2.4천 |
|---|
| 2026.06.02 | ₩4,141 | ₩4,154 | ₩3,874 | ₩4,021 | -2.90% | 460 |
|---|
| 2026.06.01 | ₩3,860 | ₩4,608 | ₩3,793 | ₩4,288 | +11.07% | 4.5천 |
|---|
| 2026.05.29 | ₩4,007 | ₩4,127 | ₩3,887 | ₩4,127 | +3.00% | 4.5천 |
|---|
| 2026.05.28 | ₩3,660 | ₩4,141 | ₩3,486 | ₩3,927 | +7.30% | 2.4만 |
|---|
| 2026.05.27 | ₩3,072 | ₩4,274 | ₩2,939 | ₩3,940 | +28.26% | 20만 |
|---|
| 2026.05.26 | ₩3,192 | ₩3,219 | ₩3,059 | ₩3,086 | -3.35% | 2.9천 |
|---|
| 2026.05.22 | ₩3,339 | ₩3,339 | ₩2,939 | ₩3,059 | -8.40% | 6.8천 |
|---|
| 2026.05.21 | ₩3,206 | ₩3,339 | ₩2,939 | ₩3,099 | -3.33% | 6.5천 |
|---|
| 2026.05.20 | ₩3,273 | ₩3,406 | ₩3,179 | ₩3,179 | -2.86% | 3.6천 |
|---|
| 2026.05.19 | ₩4,114 | ₩4,114 | ₩2,805 | ₩3,179 | -22.73% | 2.6만 |
|---|
| 2026.05.18 | ₩4,141 | ₩4,475 | ₩4,114 | ₩4,114 | -0.65% | 1.5천 |
|---|
| 2026.05.15 | ₩4,408 | ₩4,608 | ₩4,141 | ₩4,194 | -4.85% | 4.9천 |
|---|
| 2026.05.14 | ₩4,181 | ₩4,408 | ₩4,021 | ₩4,274 | +2.24% | 1.3만 |
|---|
| 2026.05.13 | ₩4,234 | ₩4,314 | ₩4,034 | ₩4,047 | -4.42% | 5.1천 |
|---|
| 2026.05.12 | ₩4,101 | ₩4,341 | ₩4,101 | ₩4,314 | +5.21% | 4.4천 |
|---|
| 2026.05.11 | ₩4,141 | ₩4,141 | ₩4,007 | ₩4,007 | -3.23% | 2.7천 |
|---|
| 2026.05.08 | ₩4,208 | ₩4,341 | ₩4,034 | ₩4,034 | -4.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,154 | ₩4,314 | ₩4,021 | ₩4,194 | +0.96% | 4.6천 |
|---|
| 2026.05.06 | ₩4,087 | ₩4,421 | ₩4,074 | ₩4,314 | +5.56% | 4.7천 |
|---|
| 2026.05.05 | ₩4,154 | ₩4,154 | ₩4,007 | ₩4,034 | -2.89% | 1.2천 |
|---|
| 2026.05.04 | ₩4,395 | ₩4,568 | ₩4,007 | ₩4,007 | -8.81% | 2.4천 |
|---|
| 2026.05.01 | ₩4,395 | ₩4,582 | ₩4,167 | ₩4,181 | -4.86% | 1.5천 |
|---|
| 2026.04.30 | ₩4,208 | ₩4,274 | ₩4,074 | ₩4,127 | -1.90% | 3.9천 |
|---|
| 2026.04.29 | ₩4,154 | ₩4,541 | ₩4,154 | ₩4,288 | +3.22% | 1.5천 |
|---|
| 2026.04.28 | ₩4,408 | ₩4,608 | ₩4,208 | ₩4,208 | -4.55% | 1.2천 |
|---|
| 2026.04.27 | ₩4,715 | ₩4,715 | ₩4,274 | ₩4,408 | -6.52% | 5.8천 |
|---|
| 2026.04.24 | ₩4,915 | ₩4,915 | ₩4,435 | ₩4,435 | -9.78% | 4.3천 |
|---|
| 2026.04.23 | ₩4,742 | ₩5,116 | ₩4,541 | ₩4,702 | -0.85% | 1.4천 |
|---|
| 2026.04.22 | ₩5,343 | ₩5,343 | ₩4,541 | ₩4,742 | -11.25% | 1.3천 |
|---|
| 2026.04.21 | ₩5,196 | ₩5,196 | ₩4,675 | ₩4,769 | -8.23% | 4.5천 |
|---|
| 2026.04.20 | ₩4,969 | ₩5,343 | ₩4,688 | ₩4,915 | -1.08% | 4.5만 |
|---|
| 2026.04.17 | ₩4,662 | ₩5,423 | ₩4,274 | ₩4,956 | +6.30% | 5.3만 |
|---|
| 2026.04.16 | ₩3,900 | ₩5,183 | ₩3,740 | ₩4,809 | +23.29% | 28.2만 |
|---|
| 2026.04.15 | ₩4,007 | ₩4,274 | ₩3,927 | ₩3,967 | -1.00% | 1만 |
|---|
| 2026.04.14 | ₩3,874 | ₩4,154 | ₩3,767 | ₩4,021 | +3.79% | 1만 |
|---|
| 2026.04.13 | ₩4,141 | ₩4,141 | ₩3,740 | ₩3,874 | -6.45% | 5.5천 |
|---|
| 2026.04.10 | ₩4,141 | ₩4,194 | ₩3,914 | ₩3,967 | -4.19% | 7.6천 |
|---|
| 2026.04.09 | ₩4,408 | ₩5,143 | ₩3,753 | ₩4,127 | -6.36% | 6.8만 |
|---|
| 2026.04.08 | ₩4,408 | ₩4,408 | ₩4,034 | ₩4,354 | -1.21% | 1.1만 |
|---|
| 2026.04.07 | ₩4,074 | ₩4,461 | ₩4,021 | ₩4,301 | +5.57% | 2.2만 |
|---|
| 2026.04.06 | ₩4,007 | ₩4,101 | ₩4,007 | ₩4,047 | +1.00% | 1.9천 |
|---|
| 2026.04.02 | ₩4,101 | ₩4,127 | ₩4,007 | ₩4,047 | -1.30% | 2.9천 |
|---|
| 2026.04.01 | ₩4,101 | ₩4,167 | ₩4,007 | ₩4,047 | -1.30% | 1.2천 |
|---|
| 2026.03.31 | ₩4,007 | ₩4,435 | ₩4,007 | ₩4,047 | +1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩4,007 | ₩4,167 | ₩4,007 | ₩4,101 | +2.33% | 2천 |
|---|
| 2026.03.27 | ₩4,274 | ₩4,314 | ₩4,021 | ₩4,167 | -2.50% | 2.4천 |
|---|
| 2026.03.26 | ₩4,154 | ₩4,154 | ₩4,007 | ₩4,007 | -3.54% | 1.7천 |
|---|
| 2026.03.25 | ₩4,047 | ₩4,234 | ₩4,047 | ₩4,154 | +2.64% | 730 |
|---|
| 2026.03.24 | ₩4,007 | ₩4,274 | ₩4,007 | ₩4,221 | +5.33% | 3.9천 |
|---|
| 2026.03.23 | ₩4,181 | ₩4,261 | ₩4,141 | ₩4,194 | +0.32% | 470 |
|---|
| 2026.03.20 | ₩4,101 | ₩4,274 | ₩4,007 | ₩4,181 | +1.95% | 850 |
|---|
| 2026.03.19 | ₩4,141 | ₩4,221 | ₩4,141 | ₩4,208 | +1.61% | 930 |
|---|
| 2026.03.18 | ₩4,167 | ₩4,274 | ₩4,141 | ₩4,208 | +0.96% | 3천 |
|---|
| 2026.03.17 | ₩4,234 | ₩4,274 | ₩4,154 | ₩4,154 | -1.89% | 2.9천 |
|---|
| 2026.03.16 | ₩4,221 | ₩4,261 | ₩4,167 | ₩4,221 | 0.00% | 3천 |
|---|
| 2026.03.13 | ₩4,461 | ₩4,501 | ₩4,167 | ₩4,167 | -6.59% | 1.5천 |
|---|
| 2026.03.12 | ₩4,274 | ₩4,541 | ₩4,167 | ₩4,248 | -0.62% | 2.3천 |
|---|
| 2026.03.11 | ₩4,555 | ₩4,555 | ₩4,167 | ₩4,274 | -6.16% | 3.2천 |
|---|
| 2026.03.10 | ₩4,408 | ₩4,408 | ₩4,274 | ₩4,341 | -1.52% | 1천 |
|---|
| 2026.03.09 | ₩4,274 | ₩4,541 | ₩4,274 | ₩4,421 | +3.44% | 1.6천 |
|---|
| 2026.03.06 | ₩4,515 | ₩4,662 | ₩4,408 | ₩4,541 | +0.59% | 4.5천 |
|---|
| 2026.03.05 | ₩4,515 | ₩4,608 | ₩4,381 | ₩4,501 | -0.30% | 5.6천 |
|---|
| 2026.03.04 | ₩4,314 | ₩4,648 | ₩4,261 | ₩4,381 | +1.55% | 1.7만 |
|---|
| 2026.03.03 | ₩4,248 | ₩4,368 | ₩4,248 | ₩4,261 | +0.31% | 8.2천 |
|---|
| 2026.03.02 | ₩4,101 | ₩4,835 | ₩4,101 | ₩4,461 | +8.79% | 2.7만 |
|---|
| 2026.02.27 | ₩4,408 | ₩4,408 | ₩4,194 | ₩4,368 | -0.91% | 4.2천 |
|---|
| 2026.02.26 | ₩4,328 | ₩4,515 | ₩4,314 | ₩4,408 | +1.85% | 3.2천 |
|---|
| 2026.02.25 | ₩4,261 | ₩4,528 | ₩4,248 | ₩4,328 | +1.57% | 1.7천 |
|---|
| 2026.02.24 | ₩4,274 | ₩4,274 | ₩4,127 | ₩4,208 | -1.56% | 2.1천 |
|---|
| 2026.02.23 | ₩4,274 | ₩4,595 | ₩4,274 | ₩4,288 | +0.31% | 4.1천 |
|---|
| 2026.02.20 | ₩4,354 | ₩4,461 | ₩4,354 | ₩4,408 | +1.23% | 1.1천 |
|---|
| 2026.02.19 | ₩4,354 | ₩4,662 | ₩4,314 | ₩4,328 | -0.61% | 890 |
|---|
| 2026.02.18 | ₩4,354 | ₩4,662 | ₩4,274 | ₩4,314 | -0.92% | 1.8천 |
|---|
| 2026.02.17 | ₩4,021 | ₩4,354 | ₩4,021 | ₩4,354 | +8.31% | 1.8천 |
|---|
| 2026.02.13 | ₩4,501 | ₩4,555 | ₩4,301 | ₩4,541 | +0.89% | 3.2천 |
|---|
| 2026.02.12 | ₩4,675 | ₩4,942 | ₩4,274 | ₩4,488 | -4.00% | 7.3천 |
|---|
| 2026.02.11 | ₩4,795 | ₩5,022 | ₩4,702 | ₩4,862 | +1.39% | 5.5천 |
|---|
| 2026.02.10 | ₩4,782 | ₩4,809 | ₩4,408 | ₩4,795 | +0.28% | 7.5천 |
|---|
| 2026.02.09 | ₩4,942 | ₩4,942 | ₩4,528 | ₩4,782 | -3.24% | 2.9천 |
|---|
| 2026.02.06 | ₩4,675 | ₩4,942 | ₩4,582 | ₩4,942 | +5.71% | 2.6천 |
|---|
| 2026.02.05 | ₩4,996 | ₩5,196 | ₩4,461 | ₩4,675 | -6.42% | 1.2만 |
|---|
| 2026.02.04 | ₩5,209 | ₩5,370 | ₩5,089 | ₩5,209 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩5,476 | ₩5,623 | ₩5,022 | ₩5,330 | -2.68% | 1.7만 |
|---|
| 2026.02.02 | ₩5,143 | ₩6,118 | ₩5,143 | ₩5,503 | +7.01% | 5.9만 |
|---|
| 2026.01.30 | ₩4,982 | ₩5,557 | ₩4,982 | ₩5,557 | +11.53% | 6.2천 |
|---|
| 2026.01.29 | ₩4,942 | ₩5,276 | ₩4,929 | ₩4,982 | +0.81% | 5.1천 |
|---|
| 2026.01.28 | ₩6,078 | ₩6,131 | ₩4,889 | ₩5,276 | -13.19% | 2.7만 |
|---|
| 2026.01.27 | ₩6,211 | ₩6,278 | ₩6,051 | ₩6,104 | -1.72% | 8.4천 |
|---|
| 2026.01.26 | ₩6,278 | ₩6,425 | ₩6,144 | ₩6,265 | -0.21% | 4.1천 |
|---|
| 2026.01.23 | ₩5,971 | ₩6,305 | ₩5,931 | ₩6,305 | +5.59% | 4천 |
|---|
| 2026.01.22 | ₩6,064 | ₩6,064 | ₩5,891 | ₩5,971 | -1.54% | 2.3천 |
|---|
| 2026.01.21 | ₩6,385 | ₩6,385 | ₩5,837 | ₩5,917 | -7.32% | 2.9천 |
|---|
| 2026.01.20 | ₩6,545 | ₩6,545 | ₩6,144 | ₩6,144 | -6.12% | 1.5천 |
|---|
| 2026.01.16 | ₩6,158 | ₩6,679 | ₩6,158 | ₩6,492 | +5.42% | 4.7천 |
|---|
| 2026.01.15 | ₩6,545 | ₩6,545 | ₩6,238 | ₩6,398 | -2.24% | 1.6천 |
|---|
| 2026.01.14 | ₩6,278 | ₩6,438 | ₩6,251 | ₩6,345 | +1.06% | 580 |
|---|
| 2026.01.13 | ₩6,599 | ₩6,759 | ₩6,238 | ₩6,438 | -2.43% | 5.2천 |
|---|
| 2026.01.12 | ₩6,078 | ₩6,839 | ₩6,078 | ₩6,705 | +10.33% | 2만 |
|---|
| 2026.01.09 | ₩5,957 | ₩6,011 | ₩5,891 | ₩5,957 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩5,891 | ₩6,078 | ₩5,891 | ₩6,078 | +3.17% | 7.9천 |
|---|
| 2026.01.07 | ₩5,997 | ₩6,011 | ₩5,891 | ₩5,891 | -1.78% | 1.8천 |
|---|
| 2026.01.06 | ₩5,650 | ₩6,078 | ₩5,610 | ₩6,011 | +6.38% | 1.9천 |
|---|
| 2026.01.05 | ₩5,770 | ₩6,078 | ₩5,704 | ₩6,078 | +5.32% | 2.4천 |
|---|
| 2026.01.02 | ₩6,011 | ₩6,011 | ₩5,557 | ₩5,931 | -1.33% | 2.6천 |
|---|
| 2025.12.31 | ₩5,570 | ₩5,637 | ₩5,503 | ₩5,610 | +0.72% | 4.8천 |
|---|
| 2025.12.30 | ₩5,744 | ₩5,877 | ₩5,476 | ₩5,650 | -1.63% | 6.6천 |
|---|
| 2025.12.29 | ₩5,984 | ₩6,011 | ₩5,690 | ₩5,917 | -1.12% | 5.7천 |
|---|
| 2025.12.26 | ₩6,011 | ₩6,104 | ₩5,744 | ₩6,037 | +0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩6,011 | ₩6,011 | ₩5,744 | ₩5,984 | -0.44% | 1.6천 |
|---|
| 2025.12.23 | ₩6,011 | ₩6,064 | ₩5,570 | ₩5,824 | -3.11% | 5.1천 |
|---|
| 2025.12.22 | ₩6,011 | ₩6,171 | ₩5,891 | ₩6,091 | +1.33% | 3.7천 |
|---|
| 2025.12.19 | ₩6,345 | ₩6,345 | ₩6,011 | ₩6,144 | -3.16% | 1.5천 |
|---|
| 2025.12.18 | ₩6,011 | ₩6,251 | ₩5,744 | ₩6,251 | +4.00% | 3.4천 |
|---|
| 2025.12.17 | ₩6,011 | ₩6,251 | ₩5,810 | ₩6,251 | +4.00% | 5.7천 |
|---|
| 2025.12.16 | ₩6,011 | ₩6,265 | ₩6,011 | ₩6,158 | +2.44% | 4.5천 |
|---|
| 2025.12.15 | ₩6,305 | ₩6,305 | ₩5,637 | ₩5,757 | -8.69% | 2.1천 |
|---|
| 2025.12.12 | ₩6,091 | ₩6,412 | ₩5,904 | ₩5,904 | -3.07% | 8.4천 |
|---|
| 2025.12.11 | ₩5,744 | ₩6,278 | ₩5,690 | ₩6,278 | +9.30% | 2만 |
|---|
| 2025.12.10 | ₩5,583 | ₩5,850 | ₩5,476 | ₩5,850 | +4.78% | 2.9천 |
|---|
| 2025.12.09 | ₩5,463 | ₩5,717 | ₩5,410 | ₩5,717 | +4.65% | 7.1천 |
|---|
| 2025.12.08 | ₩5,677 | ₩5,757 | ₩5,476 | ₩5,476 | -3.53% | 3.9천 |
|---|
| 2025.12.05 | ₩5,490 | ₩5,877 | ₩5,343 | ₩5,637 | +2.68% | 7.7천 |
|---|
| 2025.12.04 | ₩5,864 | ₩5,864 | ₩5,610 | ₩5,677 | -3.19% | 4.3천 |
|---|
| 2025.12.03 | ₩5,610 | ₩5,984 | ₩5,343 | ₩5,637 | +0.48% | 6천 |
|---|
| 2025.12.02 | ₩5,770 | ₩5,877 | ₩5,570 | ₩5,770 | 0.00% | 5.9천 |
|---|
| 2025.12.01 | ₩5,623 | ₩6,144 | ₩5,610 | ₩5,810 | +3.33% | 1.8천 |
|---|
| 2025.11.28 | ₩6,037 | ₩6,131 | ₩5,744 | ₩6,024 | -0.22% | 2.8천 |
|---|
| 2025.11.26 | ₩5,810 | ₩6,144 | ₩5,744 | ₩6,064 | +4.37% | 4.3천 |
|---|
| 2025.11.25 | ₩5,984 | ₩6,345 | ₩5,744 | ₩5,944 | -0.67% | 7.3천 |
|---|
| 2025.11.24 | ₩6,144 | ₩6,278 | ₩6,144 | ₩6,144 | 0.00% | 7.6천 |
|---|
| 2025.11.21 | ₩5,223 | ₩6,412 | ₩5,223 | ₩6,158 | +17.90% | 1.7만 |
|---|
| 2025.11.20 | ₩5,570 | ₩6,078 | ₩5,450 | ₩5,476 | -1.68% | 2.6만 |
|---|
| 2025.11.19 | ₩5,209 | ₩5,797 | ₩5,209 | ₩5,370 | +3.08% | 3.9만 |
|---|
| 2025.11.18 | ₩6,398 | ₩6,639 | ₩5,156 | ₩5,784 | -9.60% | 21.4만 |
|---|
| 2025.11.17 | ₩7,360 | ₩7,814 | ₩7,106 | ₩7,106 | -3.45% | 109.3만 |
|---|
| 2025.11.14 | ₩8,014 | ₩8,228 | ₩7,480 | ₩7,640 | -4.67% | 4.4천 |
|---|
| 2025.11.13 | ₩8,175 | ₩8,455 | ₩8,028 | ₩8,161 | -0.16% | 1.9천 |
|---|
| 2025.11.12 | ₩8,348 | ₩8,682 | ₩8,282 | ₩8,482 | +1.60% | 660 |
|---|
| 2025.11.11 | ₩8,549 | ₩8,669 | ₩8,282 | ₩8,669 | +1.41% | 1.9천 |
|---|
| 2025.11.10 | ₩8,682 | ₩9,203 | ₩8,148 | ₩8,562 | -1.38% | 6.4천 |
|---|
| 2025.11.07 | ₩8,054 | ₩8,963 | ₩7,747 | ₩8,549 | +6.14% | 9.2천 |
|---|
| 2025.11.06 | ₩9,016 | ₩9,350 | ₩7,480 | ₩7,614 | -15.56% | 1.4만 |
|---|
| 2025.11.05 | ₩10,152 | ₩10,152 | ₩8,989 | ₩9,016 | -11.18% | 1.6만 |
|---|
| 2025.11.04 | ₩9,938 | ₩10,138 | ₩9,430 | ₩9,444 | -4.97% | 4.7천 |
|---|
| 2025.11.03 | ₩9,884 | ₩10,285 | ₩9,884 | ₩9,938 | +0.54% | 4.4천 |
|---|
| 2025.10.31 | ₩10,125 | ₩10,552 | ₩9,924 | ₩10,071 | -0.53% | 5.2천 |
|---|
| 2025.10.30 | ₩10,258 | ₩10,552 | ₩9,911 | ₩10,459 | +1.95% | 1.2만 |
|---|
| 2025.10.29 | ₩9,978 | ₩10,272 | ₩9,617 | ₩9,884 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩9,711 | ₩10,686 | ₩9,617 | ₩10,285 | +5.91% | 2.6만 |
|---|
| 2025.10.27 | ₩9,350 | ₩10,018 | ₩9,350 | ₩9,978 | +6.71% | 1.1만 |
|---|
| 2025.10.24 | ₩9,350 | ₩10,218 | ₩9,350 | ₩9,363 | +0.14% | 1.6만 |
|---|
| 2025.10.23 | ₩9,778 | ₩10,258 | ₩9,350 | ₩9,844 | +0.68% | 5.9천 |
|---|
| 2025.10.22 | ₩10,218 | ₩10,285 | ₩9,350 | ₩9,417 | -7.84% | 2.1만 |
|---|
| 2025.10.21 | ₩10,285 | ₩10,686 | ₩10,031 | ₩10,526 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩10,419 | ₩10,539 | ₩10,285 | ₩10,485 | +0.64% | 3.4천 |
|---|
| 2025.10.17 | ₩10,365 | ₩10,552 | ₩10,031 | ₩10,552 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩10,192 | ₩10,686 | ₩10,018 | ₩10,686 | +4.85% | 1만 |
|---|
| 2025.10.15 | ₩10,459 | ₩10,953 | ₩10,005 | ₩10,178 | -2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩9,911 | ₩10,953 | ₩9,898 | ₩10,779 | +8.76% | 1.6만 |
|---|
| 2025.10.13 | ₩10,419 | ₩10,819 | ₩9,751 | ₩9,898 | -5.00% | 2.7만 |
|---|
| 2025.10.10 | ₩10,953 | ₩11,153 | ₩10,018 | ₩10,526 | -3.90% | 3.7만 |
|---|