시장 데이터를 불러오는 중
전체 종목
PicoCELA Inc. - American Depositary Shares 과거 주가
PicoCELA Inc. - American Depositary Shares · PCLA · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PicoCELA Inc. - American Depositary Shares · PCLA · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,830 | ₩8,937 | ₩8,698 | ₩8,823 | -0.08% | 1.7만 |
| 2026.10.08 | ₩8,723 | ₩8,958 | ₩8,683 | ₩8,870 | +1.68% | 1만 |
| 2026.10.07 | ₩8,843 | ₩8,882 | ₩8,670 | ₩8,790 | -0.60% | 5.8천 |
| 2026.10.06 | ₩8,750 | ₩8,851 | ₩8,723 | ₩8,736 | -0.15% | 1.1만 |
| 2026.10.05 | ₩9,083 | ₩9,083 | ₩8,683 | ₩8,803 | -3.08% | 1.6만 |
| 2026.10.02 | ₩9,137 | ₩9,190 | ₩8,937 | ₩8,990 | -1.61% | 1.7만 |
| 2026.10.01 | ₩8,977 | ₩9,310 | ₩8,690 | ₩8,910 | -0.74% | 9.6천 |
| 2026.09.30 | ₩8,763 | ₩9,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,037 |
| +3.12% |
| 2.3만 |
| 2026.09.29 | ₩9,377 | ₩9,570 | ₩8,530 | ₩8,830 | -5.83% | 4.3만 |
|---|
| 2026.09.28 | ₩9,710 | ₩10,084 | ₩9,403 | ₩9,483 | -2.34% | 2.2만 |
|---|
| 2026.09.25 | ₩9,537 | ₩10,150 | ₩9,337 | ₩9,964 | +4.48% | 5.3만 |
|---|
| 2026.09.24 | ₩9,563 | ₩10,224 | ₩9,203 | ₩9,603 | +0.42% | 7.3만 |
|---|
| 2026.09.23 | ₩9,523 | ₩10,004 | ₩9,097 | ₩9,670 | +1.54% | 6.3만 |
|---|
| 2026.09.22 | ₩8,830 | ₩9,643 | ₩8,830 | ₩9,617 | +8.91% | 3.6만 |
|---|
| 2026.09.21 | ₩9,270 | ₩9,270 | ₩8,803 | ₩8,870 | -4.32% | 4.9만 |
|---|
| 2026.09.18 | ₩9,310 | ₩9,969 | ₩9,150 | ₩9,270 | -0.43% | 7만 |
|---|
| 2026.09.17 | ₩9,070 | ₩10,044 | ₩9,070 | ₩9,390 | +3.53% | 6.1만 |
|---|
| 2026.09.16 | ₩10,751 | ₩11,227 | ₩9,337 | ₩9,590 | -10.79% | 9만 |
|---|
| 2026.09.15 | ₩9,857 | ₩11,111 | ₩9,830 | ₩10,884 | +10.42% | 11.3만 |
|---|
| 2026.09.14 | ₩10,337 | ₩10,831 | ₩9,790 | ₩10,310 | -0.26% | 26.4만 |
|---|
| 2026.09.11 | ₩16,779 | ₩20,607 | ₩11,671 | ₩13,485 | -19.63% | 603.9만 |
|---|
| 2026.09.10 | ₩12,204 | ₩14,325 | ₩11,511 | ₩12,965 | +6.23% | 623.9만 |
|---|
| 2026.09.09 | ₩8,230 | ₩10,665 | ₩8,230 | ₩9,897 | +20.26% | 47.2만 |
|---|
| 2026.09.08 | ₩8,363 | ₩8,536 | ₩8,230 | ₩8,430 | +0.80% | 2.1만 |
|---|
| 2026.09.04 | ₩8,830 | ₩8,830 | ₩8,003 | ₩8,430 | -4.53% | 3.9만 |
|---|
| 2026.09.03 | ₩8,416 | ₩9,251 | ₩8,416 | ₩8,723 | +3.65% | 3.2만 |
|---|
| 2026.09.02 | ₩8,683 | ₩8,855 | ₩8,356 | ₩8,616 | -0.77% | 2.2만 |
|---|
| 2026.09.01 | ₩8,843 | ₩9,070 | ₩8,556 | ₩8,736 | -1.21% | 3만 |
|---|
| 2026.08.31 | ₩9,417 | ₩9,417 | ₩8,675 | ₩9,017 | -4.25% | 3.7만 |
|---|
| 2026.08.28 | ₩9,804 | ₩9,950 | ₩9,083 | ₩9,297 | -5.17% | 5.6만 |
|---|
| 2026.08.27 | ₩9,750 | ₩10,301 | ₩9,729 | ₩9,737 | -0.14% | 3.9만 |
|---|
| 2026.08.26 | ₩9,777 | ₩10,404 | ₩9,777 | ₩9,964 | +1.91% | 4.3만 |
|---|
| 2026.08.25 | ₩9,844 | ₩10,510 | ₩9,510 | ₩9,990 | +1.49% | 5.5만 |
|---|
| 2026.08.24 | ₩10,070 | ₩10,070 | ₩9,395 | ₩9,617 | -4.50% | 5.5만 |
|---|
| 2026.08.21 | ₩9,870 | ₩10,537 | ₩9,337 | ₩10,097 | +2.30% | 21.4만 |
|---|
| 2026.08.20 | ₩8,470 | ₩17,153 | ₩8,348 | ₩11,324 | +33.70% | 512.5만 |
|---|
| 2026.08.19 | ₩8,430 | ₩8,766 | ₩8,350 | ₩8,536 | +1.27% | 4.9만 |
|---|
| 2026.08.18 | ₩9,123 | ₩9,561 | ₩8,536 | ₩8,536 | -6.43% | 3.8만 |
|---|
| 2026.08.17 | ₩8,830 | ₩9,750 | ₩8,803 | ₩9,523 | +7.85% | 6.2만 |
|---|
| 2026.08.14 | ₩8,656 | ₩10,537 | ₩8,336 | ₩9,017 | +4.16% | 26.9만 |
|---|
| 2026.08.13 | ₩8,790 | ₩8,790 | ₩8,164 | ₩8,456 | -3.79% | 6.4만 |
|---|
| 2026.08.12 | ₩9,337 | ₩9,337 | ₩8,310 | ₩8,803 | -5.71% | 11.8만 |
|---|
| 2026.08.11 | ₩11,204 | ₩11,667 | ₩8,910 | ₩9,097 | -18.81% | 24.9만 |
|---|
| 2026.08.10 | ₩11,871 | ₩26,160 | ₩10,044 | ₩12,151 | +2.36% | 430.8만 |
|---|
| 2026.08.07 | ₩9,950 | ₩12,004 | ₩9,501 | ₩10,817 | +8.71% | 34.1만 |
|---|
| 2026.08.06 | ₩7,349 | ₩9,255 | ₩6,936 | ₩9,137 | +24.32% | 23.3만 |
|---|
| 2026.08.05 | ₩7,149 | ₩7,656 | ₩7,069 | ₩7,336 | +2.61% | 26.9만 |
|---|
| 2026.08.04 | ₩6,696 | ₩6,696 | ₩6,416 | ₩6,496 | -2.99% | 3.2만 |
|---|
| 2026.08.03 | ₩6,782 | ₩6,989 | ₩6,562 | ₩6,722 | -0.88% | 3.6만 |
|---|
| 2026.07.31 | ₩6,429 | ₩7,189 | ₩6,429 | ₩6,549 | +1.87% | 6.3만 |
|---|
| 2026.07.30 | ₩6,429 | ₩7,056 | ₩6,429 | ₩6,909 | +7.47% | 6.9만 |
|---|
| 2026.07.29 | ₩7,069 | ₩7,563 | ₩6,402 | ₩6,577 | -6.96% | 17.2만 |
|---|
| 2026.07.28 | ₩6,669 | ₩9,337 | ₩5,749 | ₩7,803 | +17.00% | 75.2만 |
|---|
| 2026.07.27 | ₩7,536 | ₩7,536 | ₩6,656 | ₩6,669 | -11.50% | 3.3만 |
|---|
| 2026.07.24 | ₩6,709 | ₩7,496 | ₩6,709 | ₩7,216 | +7.55% | 7.7만 |
|---|
| 2026.07.23 | ₩6,469 | ₩7,469 | ₩6,402 | ₩6,922 | +7.01% | 14.5만 |
|---|
| 2026.07.22 | ₩6,749 | ₩6,842 | ₩6,136 | ₩6,549 | -2.96% | 6.4만 |
|---|
| 2026.07.21 | ₩6,149 | ₩7,069 | ₩6,149 | ₩6,482 | +5.42% | 4.9만 |
|---|
| 2026.07.20 | ₩6,282 | ₩6,652 | ₩6,202 | ₩6,429 | +2.34% | 2.4만 |
|---|
| 2026.07.17 | ₩6,242 | ₩6,789 | ₩6,216 | ₩6,336 | +1.50% | 5.4만 |
|---|
| 2026.07.16 | ₩6,256 | ₩6,802 | ₩5,815 | ₩6,522 | +4.26% | 26.5만 |
|---|
| 2026.07.15 | ₩5,989 | ₩6,349 | ₩5,775 | ₩6,282 | +4.90% | 8만 |
|---|
| 2026.07.14 | ₩6,002 | ₩6,202 | ₩5,509 | ₩6,002 | 0.00% | 60.8만 |
|---|
| 2026.07.13 | ₩6,416 | ₩6,536 | ₩5,869 | ₩6,509 | +1.46% | 138.8만 |
|---|
| 2026.07.10 | ₩6,656 | ₩6,766 | ₩5,929 | ₩6,349 | -4.61% | 5.4만 |
|---|
| 2026.07.09 | ₩5,469 | ₩7,163 | ₩5,469 | ₩6,856 | +25.37% | 33.6만 |
|---|
| 2026.07.08 | ₩6,469 | ₩6,676 | ₩5,935 | ₩6,309 | -2.47% | 170.5만 |
|---|
| 2026.07.07 | ₩6,162 | ₩6,669 | ₩6,162 | ₩6,576 | +6.71% | 1.1만 |
|---|
| 2026.07.06 | ₩6,976 | ₩7,536 | ₩6,456 | ₩6,536 | -6.31% | 2.7만 |
|---|
| 2026.07.02 | ₩7,269 | ₩8,576 | ₩6,789 | ₩7,403 | +1.83% | 12.1만 |
|---|
| 2026.07.01 | ₩6,376 | ₩10,404 | ₩6,336 | ₩7,603 | +19.25% | 72.8만 |
|---|
| 2026.06.30 | ₩7,496 | ₩7,976 | ₩6,216 | ₩6,242 | -16.73% | 11.8만 |
|---|
| 2026.06.29 | ₩7,269 | ₩8,696 | ₩6,244 | ₩8,630 | +18.72% | 33.6만 |
|---|
| 2026.06.26 | ₩4,015 | ₩15,426 | ₩4,015 | ₩9,297 | +131.56% | 743.4만 |
|---|
| 2026.06.25 | ₩4,775 | ₩4,775 | ₩4,041 | ₩4,095 | -14.25% | 8.7만 |
|---|
| 2026.06.24 | ₩5,229 | ₩5,229 | ₩4,562 | ₩4,562 | -12.76% | 5천 |
|---|
| 2026.06.23 | ₩5,362 | ₩5,961 | ₩5,108 | ₩5,122 | -4.48% | 2.5만 |
|---|
| 2026.06.22 | ₩6,202 | ₩6,402 | ₩5,322 | ₩5,335 | -13.98% | 2만 |
|---|
| 2026.06.18 | ₩6,402 | ₩6,829 | ₩6,402 | ₩6,416 | +0.21% | 4.1만 |
|---|
| 2026.06.17 | ₩7,709 | ₩7,736 | ₩6,416 | ₩6,416 | -16.78% | 6.3만 |
|---|
| 2026.06.16 | ₩6,389 | ₩7,996 | ₩6,389 | ₩7,803 | +22.13% | 15.6만 |
|---|
| 2026.06.15 | ₩6,416 | ₩7,549 | ₩6,402 | ₩6,402 | -0.21% | 20.2만 |
|---|
| 2026.06.12 | ₩7,656 | ₩7,723 | ₩6,416 | ₩6,416 | -16.20% | 2만 |
|---|
| 2026.06.11 | ₩8,496 | ₩9,110 | ₩8,163 | ₩8,163 | -3.92% | 2.9만 |
|---|
| 2026.06.10 | ₩8,283 | ₩9,470 | ₩8,283 | ₩8,536 | +3.06% | 3.8만 |
|---|
| 2026.06.09 | ₩10,177 | ₩10,177 | ₩8,670 | ₩8,670 | -14.81% | 2.2만 |
|---|
| 2026.06.08 | ₩9,443 | ₩10,577 | ₩9,443 | ₩9,737 | +3.11% | 4.6만 |
|---|
| 2026.06.05 | ₩10,444 | ₩10,657 | ₩9,470 | ₩9,470 | -9.32% | 4만 |
|---|
| 2026.06.04 | ₩8,230 | ₩13,071 | ₩8,230 | ₩10,710 | +30.15% | 44.6만 |
|---|
| 2026.06.03 | ₩9,217 | ₩9,941 | ₩8,136 | ₩8,230 | -10.71% | 4.3만 |
|---|
| 2026.06.02 | ₩11,484 | ₩11,484 | ₩8,803 | ₩9,070 | -21.02% | 7.5만 |
|---|
| 2026.06.01 | ₩11,738 | ₩13,765 | ₩11,377 | ₩11,377 | -3.07% | 8.9만 |
|---|
| 2026.05.29 | ₩12,458 | ₩14,005 | ₩11,911 | ₩11,911 | -4.39% | 16.8만 |
|---|
| 2026.05.28 | ₩13,365 | ₩16,006 | ₩10,884 | ₩12,711 | -4.89% | 34만 |
|---|
| 2026.05.27 | ₩12,858 | ₩18,340 | ₩12,685 | ₩13,191 | +2.59% | 76.9만 |
|---|
| 2026.05.26 | ₩8,270 | ₩18,807 | ₩8,016 | ₩16,006 | +93.55% | 443.9만 |
|---|
| 2026.05.22 | ₩8,176 | ₩9,870 | ₩6,055 | ₩8,830 | +7.99% | 3704.3만 |
|---|
| 2026.05.21 | ₩2,301 | ₩3,521 | ₩1,881 | ₩3,001 | +30.43% | 4530.2만 |
|---|
| 2026.05.20 | ₩1,833 | ₩1,867 | ₩1,833 | ₩1,867 | +1.89% | 4.4천 |
|---|
| 2026.05.19 | ₩1,814 | ₩2,001 | ₩1,801 | ₩1,801 | -0.74% | 2.7천 |
|---|
| 2026.05.18 | ₩1,801 | ₩2,034 | ₩1,801 | ₩1,934 | +7.41% | 2.3천 |
|---|
| 2026.05.15 | ₩1,907 | ₩1,987 | ₩1,801 | ₩1,827 | -4.20% | 5.1천 |
|---|
| 2026.05.14 | ₩2,067 | ₩2,201 | ₩1,801 | ₩2,054 | -0.65% | 6.9천 |
|---|
| 2026.05.13 | ₩2,214 | ₩2,214 | ₩1,801 | ₩2,107 | -4.82% | 1.8만 |
|---|
| 2026.05.12 | ₩2,468 | ₩2,468 | ₩2,147 | ₩2,147 | -12.97% | 2.9천 |
|---|
| 2026.05.11 | ₩2,361 | ₩2,361 | ₩2,081 | ₩2,287 | -3.11% | 6.9천 |
|---|
| 2026.05.08 | ₩2,508 | ₩2,508 | ₩2,334 | ₩2,334 | -6.91% | 2천 |
|---|
| 2026.05.07 | ₩2,401 | ₩2,508 | ₩2,334 | ₩2,401 | 0.00% | 7.6천 |
|---|
| 2026.05.06 | ₩2,508 | ₩2,508 | ₩2,441 | ₩2,441 | -2.66% | 4.9천 |
|---|
| 2026.05.05 | ₩2,468 | ₩2,508 | ₩2,401 | ₩2,508 | +1.62% | 1.9천 |
|---|
| 2026.05.04 | ₩2,588 | ₩2,588 | ₩2,514 | ₩2,534 | -2.06% | 2.3천 |
|---|
| 2026.05.01 | ₩2,548 | ₩2,601 | ₩2,534 | ₩2,601 | +2.09% | 1.2천 |
|---|
| 2026.04.30 | ₩2,428 | ₩2,734 | ₩2,401 | ₩2,561 | +5.49% | 5.4천 |
|---|
| 2026.04.29 | ₩2,841 | ₩2,841 | ₩2,537 | ₩2,588 | -8.92% | 1.8천 |
|---|
| 2026.04.28 | ₩2,774 | ₩2,774 | ₩2,508 | ₩2,628 | -5.29% | 5.2천 |
|---|
| 2026.04.27 | ₩2,881 | ₩2,934 | ₩2,881 | ₩2,934 | +1.85% | 1.5천 |
|---|
| 2026.04.24 | ₩3,134 | ₩3,134 | ₩2,901 | ₩2,957 | -5.66% | 2.1천 |
|---|
| 2026.04.23 | ₩2,948 | ₩3,134 | ₩2,894 | ₩3,134 | +6.33% | 7.3천 |
|---|
| 2026.04.22 | ₩2,934 | ₩2,934 | ₩2,534 | ₩2,721 | -7.27% | 5.9천 |
|---|
| 2026.04.21 | ₩2,881 | ₩3,134 | ₩2,401 | ₩2,934 | +1.85% | 2만 |
|---|
| 2026.04.20 | ₩3,268 | ₩3,268 | ₩2,681 | ₩3,094 | -5.31% | 6.7천 |
|---|
| 2026.04.17 | ₩3,072 | ₩3,094 | ₩2,841 | ₩2,961 | -3.60% | 4.6천 |
|---|
| 2026.04.16 | ₩3,148 | ₩3,148 | ₩2,801 | ₩3,121 | -0.85% | 3.1천 |
|---|
| 2026.04.15 | ₩3,201 | ₩3,273 | ₩2,854 | ₩3,068 | -4.17% | 4천 |
|---|
| 2026.04.14 | ₩3,134 | ₩3,335 | ₩3,134 | ₩3,134 | 0.00% | 3.8천 |
|---|
| 2026.04.13 | ₩2,588 | ₩3,508 | ₩2,588 | ₩3,268 | +26.29% | 1.3만 |
|---|
| 2026.04.10 | ₩3,335 | ₩3,335 | ₩3,054 | ₩3,054 | -8.40% | 1.3천 |
|---|
| 2026.04.09 | ₩2,974 | ₩3,094 | ₩2,974 | ₩3,014 | +1.35% | 1.8천 |
|---|
| 2026.04.08 | ₩3,068 | ₩3,311 | ₩3,068 | ₩3,108 | +1.30% | 2.2천 |
|---|
| 2026.04.07 | ₩2,881 | ₩3,348 | ₩2,881 | ₩3,348 | +16.20% | 1.5천 |
|---|
| 2026.04.06 | ₩2,814 | ₩3,361 | ₩2,814 | ₩3,361 | +19.43% | 2.2천 |
|---|
| 2026.04.02 | ₩3,118 | ₩3,408 | ₩3,108 | ₩3,108 | -0.34% | 3.3천 |
|---|
| 2026.04.01 | ₩2,974 | ₩3,228 | ₩2,669 | ₩3,228 | +8.52% | 5.1천 |
|---|
| 2026.03.31 | ₩2,881 | ₩3,234 | ₩2,874 | ₩3,170 | +10.05% | 3.9천 |
|---|
| 2026.03.30 | ₩2,769 | ₩3,201 | ₩2,769 | ₩2,874 | +3.81% | 1.1만 |
|---|
| 2026.03.27 | ₩2,828 | ₩2,828 | ₩2,641 | ₩2,668 | -5.66% | 8.7천 |
|---|
| 2026.03.26 | ₩2,868 | ₩3,121 | ₩2,734 | ₩2,868 | 0.00% | 3.2천 |
|---|
| 2026.03.25 | ₩2,788 | ₩2,914 | ₩2,614 | ₩2,748 | -1.44% | 6.5천 |
|---|
| 2026.03.24 | ₩3,001 | ₩3,001 | ₩2,750 | ₩2,750 | -8.36% | 6.6천 |
|---|
| 2026.03.23 | ₩2,948 | ₩3,094 | ₩2,584 | ₩3,068 | +4.07% | 1.8만 |
|---|
| 2026.03.20 | ₩3,161 | ₩3,161 | ₩2,828 | ₩2,934 | -7.17% | 1.6만 |
|---|
| 2026.03.19 | ₩3,001 | ₩3,174 | ₩2,881 | ₩3,068 | +2.22% | 1.5만 |
|---|
| 2026.03.18 | ₩3,094 | ₩3,178 | ₩3,094 | ₩3,134 | +1.29% | 5.7천 |
|---|
| 2026.03.17 | ₩3,134 | ₩3,148 | ₩2,854 | ₩3,068 | -2.13% | 6.6천 |
|---|
| 2026.03.16 | ₩2,961 | ₩3,130 | ₩2,894 | ₩3,113 | +5.14% | 1.6만 |
|---|
| 2026.03.13 | ₩3,081 | ₩3,134 | ₩3,001 | ₩3,001 | -2.60% | 4.7천 |
|---|
| 2026.03.12 | ₩3,102 | ₩3,701 | ₩3,068 | ₩3,081 | -0.69% | 1.6만 |
|---|
| 2026.03.11 | ₩3,475 | ₩3,588 | ₩3,054 | ₩3,201 | -7.87% | 1.4만 |
|---|
| 2026.03.10 | ₩3,308 | ₩3,748 | ₩3,308 | ₩3,455 | +4.44% | 1.7만 |
|---|
| 2026.03.09 | ₩3,855 | ₩4,112 | ₩3,401 | ₩3,401 | -11.76% | 9.5천 |
|---|
| 2026.03.06 | ₩3,895 | ₩4,262 | ₩3,588 | ₩3,681 | -5.48% | 2.7만 |
|---|
| 2026.03.05 | ₩3,868 | ₩4,286 | ₩3,641 | ₩3,961 | +2.41% | 2.1만 |
|---|
| 2026.03.04 | ₩4,695 | ₩4,695 | ₩3,401 | ₩3,868 | -17.61% | 4.5만 |
|---|
| 2026.03.03 | ₩5,083 | ₩5,083 | ₩4,668 | ₩4,668 | -8.16% | 1.9만 |
|---|
| 2026.03.02 | ₩5,347 | ₩5,462 | ₩4,935 | ₩5,263 | -1.57% | 1.2만 |
|---|
| 2026.02.27 | ₩5,402 | ₩5,766 | ₩5,175 | ₩5,705 | +5.60% | 7.4천 |
|---|
| 2026.02.26 | ₩5,749 | ₩6,009 | ₩5,362 | ₩5,842 | +1.62% | 1.1만 |
|---|
| 2026.02.25 | ₩6,309 | ₩6,309 | ₩5,869 | ₩5,869 | -6.98% | 6.2천 |
|---|
| 2026.02.24 | ₩6,136 | ₩6,669 | ₩6,002 | ₩6,310 | +2.85% | 9.1천 |
|---|
| 2026.02.23 | ₩6,536 | ₩7,016 | ₩6,136 | ₩6,138 | -6.08% | 1만 |
|---|
| 2026.02.20 | ₩6,389 | ₩6,722 | ₩6,389 | ₩6,562 | +2.71% | 2.7천 |
|---|
| 2026.02.19 | ₩6,669 | ₩6,682 | ₩6,402 | ₩6,509 | -2.40% | 1.4만 |
|---|
| 2026.02.18 | ₩6,729 | ₩7,323 | ₩6,722 | ₩6,749 | +0.30% | 1.8천 |
|---|
| 2026.02.17 | ₩6,616 | ₩7,143 | ₩6,616 | ₩6,669 | +0.81% | 3천 |
|---|
| 2026.02.13 | ₩6,936 | ₩7,229 | ₩6,729 | ₩6,749 | -2.69% | 7.1천 |
|---|
| 2026.02.12 | ₩7,469 | ₩7,523 | ₩6,509 | ₩6,962 | -6.79% | 6.3천 |
|---|
| 2026.02.11 | ₩7,469 | ₩7,643 | ₩7,204 | ₩7,469 | 0.00% | 5.3천 |
|---|
| 2026.02.10 | ₩7,656 | ₩7,683 | ₩7,221 | ₩7,336 | -4.18% | 2.8만 |
|---|
| 2026.02.09 | ₩7,269 | ₩7,938 | ₩7,069 | ₩7,336 | +0.92% | 3.6만 |
|---|
| 2026.02.06 | ₩7,203 | ₩7,489 | ₩6,709 | ₩6,709 | -6.85% | 9.7천 |
|---|
| 2026.02.05 | ₩7,696 | ₩8,003 | ₩6,818 | ₩7,043 | -8.49% | 1.7만 |
|---|
| 2026.02.04 | ₩7,963 | ₩8,270 | ₩7,736 | ₩8,070 | +1.34% | 1.9만 |
|---|
| 2026.02.03 | ₩8,270 | ₩8,580 | ₩7,923 | ₩7,963 | -3.71% | 1.5만 |
|---|
| 2026.02.02 | ₩8,416 | ₩9,017 | ₩8,070 | ₩8,270 | -1.74% | 2.1만 |
|---|
| 2026.01.30 | ₩7,589 | ₩8,803 | ₩7,336 | ₩8,443 | +11.25% | 4.6만 |
|---|
| 2026.01.29 | ₩8,030 | ₩8,136 | ₩6,642 | ₩7,696 | -4.15% | 4.6만 |
|---|
| 2026.01.28 | ₩6,536 | ₩10,670 | ₩6,409 | ₩8,643 | +32.24% | 38.3만 |
|---|
| 2026.01.27 | ₩6,256 | ₩7,019 | ₩6,096 | ₩6,509 | +4.05% | 3.6만 |
|---|
| 2026.01.26 | ₩6,696 | ₩6,696 | ₩5,642 | ₩6,449 | -3.69% | 4.4만 |
|---|
| 2026.01.23 | ₩7,203 | ₩7,323 | ₩6,602 | ₩6,882 | -4.44% | 3만 |
|---|
| 2026.01.22 | ₩7,123 | ₩7,603 | ₩7,123 | ₩7,443 | +4.49% | 2.6만 |
|---|
| 2026.01.21 | ₩8,003 | ₩8,243 | ₩7,763 | ₩7,843 | -2.00% | 1.6만 |
|---|
| 2026.01.20 | ₩8,003 | ₩9,123 | ₩8,003 | ₩8,243 | +3.00% | 1.8만 |
|---|
| 2026.01.16 | ₩8,603 | ₩9,603 | ₩8,603 | ₩8,883 | +3.26% | 3.1만 |
|---|
| 2026.01.15 | ₩8,003 | ₩9,804 | ₩7,603 | ₩9,203 | +15.00% | 71.7만 |
|---|
| 2026.01.14 | ₩9,003 | ₩9,683 | ₩8,843 | ₩8,843 | -1.78% | 20만 |
|---|
| 2026.01.13 | ₩9,203 | ₩10,004 | ₩9,203 | ₩9,763 | +6.09% | 1.3만 |
|---|
| 2026.01.12 | ₩9,924 | ₩10,364 | ₩9,283 | ₩10,004 | +0.81% | 4.5만 |
|---|
| 2026.01.09 | ₩10,364 | ₩11,364 | ₩10,364 | ₩10,724 | +3.47% | 2.9만 |
|---|
| 2026.01.08 | ₩12,004 | ₩12,364 | ₩10,244 | ₩11,044 | -8.00% | 5.2만 |
|---|
| 2026.01.07 | ₩13,285 | ₩14,125 | ₩12,004 | ₩12,364 | -6.93% | 3.3만 |
|---|
| 2026.01.06 | ₩12,004 | ₩15,886 | ₩12,004 | ₩13,045 | +8.67% | 21.3만 |
|---|
| 2026.01.05 | ₩11,964 | ₩13,205 | ₩11,804 | ₩12,004 | +0.33% | 4.9만 |
|---|
| 2026.01.02 | ₩12,004 | ₩14,005 | ₩12,004 | ₩12,364 | +3.00% | 8.4만 |
|---|
| 2025.12.31 | ₩13,805 | ₩14,005 | ₩11,324 | ₩12,084 | -12.46% | 13.2만 |
|---|
| 2025.12.30 | ₩14,645 | ₩16,686 | ₩13,045 | ₩13,245 | -9.56% | 50.2만 |
|---|
| 2025.12.29 | ₩15,325 | ₩16,206 | ₩12,204 | ₩12,404 | -19.06% | 33.3만 |
|---|
| 2025.12.26 | ₩13,205 | ₩19,607 | ₩11,324 | ₩16,206 | +22.73% | 1150.3만 |
|---|
| 2025.12.24 | ₩10,164 | ₩11,204 | ₩9,283 | ₩9,283 | -8.66% | 63.9만 |
|---|
| 2025.12.23 | ₩7,443 | ₩18,807 | ₩6,922 | ₩14,405 | +93.55% | 2739.9만 |
|---|
| 2025.12.22 | ₩5,202 | ₩5,602 | ₩4,602 | ₩4,922 | -5.38% | 2만 |
|---|
| 2025.12.19 | ₩4,802 | ₩6,002 | ₩4,802 | ₩5,202 | +8.33% | 2.1만 |
|---|
| 2025.12.18 | ₩5,402 | ₩6,202 | ₩4,802 | ₩5,602 | +3.70% | 5.9만 |
|---|
| 2025.12.17 | ₩6,002 | ₩6,922 | ₩5,642 | ₩6,402 | +6.67% | 1.7만 |
|---|
| 2025.12.16 | ₩8,003 | ₩8,763 | ₩6,042 | ₩6,242 | -22.00% | 3.8만 |
|---|
| 2025.12.15 | ₩8,643 | ₩9,443 | ₩8,043 | ₩8,483 | -1.85% | 1.1만 |
|---|
| 2025.12.12 | ₩10,564 | ₩10,804 | ₩10,044 | ₩10,244 | -3.03% | 6.5천 |
|---|
| 2025.12.11 | ₩10,884 | ₩11,604 | ₩10,604 | ₩10,604 | -2.57% | 5천 |
|---|
| 2025.12.10 | ₩11,324 | ₩11,964 | ₩11,324 | ₩11,604 | +2.47% | 2.7천 |
|---|
| 2025.12.09 | ₩11,804 | ₩11,964 | ₩10,924 | ₩11,764 | -0.34% | 8.2천 |
|---|
| 2025.12.08 | ₩12,244 | ₩12,244 | ₩11,764 | ₩11,964 | -2.29% | 1.4천 |
|---|
| 2025.12.05 | ₩12,124 | ₩12,484 | ₩11,964 | ₩12,244 | +0.99% | 2.3천 |
|---|
| 2025.12.04 | ₩11,844 | ₩13,205 | ₩11,644 | ₩12,204 | +3.04% | 5.9천 |
|---|
| 2025.12.03 | ₩12,244 | ₩12,244 | ₩11,364 | ₩11,644 | -4.90% | 917 |
|---|
| 2025.12.02 | ₩11,884 | ₩12,284 | ₩11,604 | ₩11,604 | -2.36% | 2.3천 |
|---|
| 2025.12.01 | ₩11,204 | ₩12,404 | ₩11,204 | ₩11,724 | +4.64% | 2.1천 |
|---|
| 2025.11.28 | ₩11,604 | ₩12,444 | ₩11,244 | ₩11,684 | +0.69% | 3천 |
|---|
| 2025.11.26 | ₩11,724 | ₩12,805 | ₩11,724 | ₩11,804 | +0.68% | 1.6천 |
|---|
| 2025.11.25 | ₩11,604 | ₩12,324 | ₩11,604 | ₩12,004 | +3.45% | 5.4천 |
|---|
| 2025.11.24 | ₩12,805 | ₩12,805 | ₩11,244 | ₩12,004 | -6.25% | 4.2천 |
|---|
| 2025.11.21 | ₩11,484 | ₩12,204 | ₩11,244 | ₩12,084 | +5.23% | 3.2천 |
|---|
| 2025.11.20 | ₩12,404 | ₩13,645 | ₩12,044 | ₩12,044 | -2.90% | 9.7천 |
|---|
| 2025.11.19 | ₩14,005 | ₩14,005 | ₩12,004 | ₩12,404 | -11.43% | 7.6천 |
|---|
| 2025.11.18 | ₩13,605 | ₩20,007 | ₩12,004 | ₩13,565 | -0.29% | 41.9만 |
|---|
| 2025.11.17 | ₩12,885 | ₩14,805 | ₩12,404 | ₩13,405 | +4.04% | 3.4천 |
|---|
| 2025.11.14 | ₩11,244 | ₩12,404 | ₩10,924 | ₩12,364 | +9.96% | 6천 |
|---|
| 2025.11.13 | ₩12,164 | ₩12,284 | ₩11,804 | ₩11,804 | -2.96% | 4천 |
|---|
| 2025.11.12 | ₩13,205 | ₩13,205 | ₩12,004 | ₩12,564 | -4.85% | 2.8천 |
|---|
| 2025.11.11 | ₩13,805 | ₩13,805 | ₩12,564 | ₩13,245 | -4.06% | 2.9천 |
|---|
| 2025.11.10 | ₩13,965 | ₩14,005 | ₩12,885 | ₩13,605 | -2.58% | 1.1천 |
|---|
| 2025.11.07 | ₩12,444 | ₩12,805 | ₩11,564 | ₩12,805 | +2.89% | 5.4천 |
|---|
| 2025.11.06 | ₩13,605 | ₩14,005 | ₩12,885 | ₩12,885 | -5.29% | 2천 |
|---|
| 2025.11.05 | ₩13,205 | ₩14,365 | ₩13,205 | ₩13,285 | +0.61% | 2.4천 |
|---|
| 2025.11.04 | ₩13,965 | ₩14,725 | ₩13,205 | ₩13,285 | -4.87% | 5.3천 |
|---|
| 2025.11.03 | ₩16,806 | ₩16,806 | ₩12,044 | ₩14,805 | -11.90% | 1만 |
|---|
| 2025.10.31 | ₩16,806 | ₩16,806 | ₩16,006 | ₩16,246 | -3.33% | 2.9천 |
|---|
| 2025.10.30 | ₩16,326 | ₩16,406 | ₩16,006 | ₩16,166 | -0.98% | 2.5천 |
|---|
| 2025.10.29 | ₩16,846 | ₩17,606 | ₩16,006 | ₩16,206 | -3.80% | 8.4천 |
|---|
| 2025.10.28 | ₩17,206 | ₩17,606 | ₩16,406 | ₩16,806 | -2.33% | 2.9천 |
|---|
| 2025.10.27 | ₩17,726 | ₩17,726 | ₩17,006 | ₩17,126 | -3.39% | 3.4천 |
|---|
| 2025.10.24 | ₩17,806 | ₩17,806 | ₩16,446 | ₩17,006 | -4.49% | 3.1천 |
|---|
| 2025.10.23 | ₩17,206 | ₩17,966 | ₩16,726 | ₩16,806 | -2.33% | 6.2천 |
|---|
| 2025.10.22 | ₩18,006 | ₩18,287 | ₩17,206 | ₩17,286 | -4.00% | 3.1천 |
|---|
| 2025.10.21 | ₩17,646 | ₩18,647 | ₩17,606 | ₩18,487 | +4.76% | 7.2천 |
|---|
| 2025.10.20 | ₩17,486 | ₩18,727 | ₩17,366 | ₩17,646 | +0.92% | 2.6천 |
|---|
| 2025.10.17 | ₩17,846 | ₩18,006 | ₩17,446 | ₩17,606 | -1.35% | 3.1천 |
|---|
| 2025.10.16 | ₩17,526 | ₩19,007 | ₩16,686 | ₩18,807 | +7.31% | 6.8천 |
|---|
| 2025.10.15 | ₩16,406 | ₩18,166 | ₩16,406 | ₩17,406 | +6.10% | 1.5만 |
|---|
| 2025.10.14 | ₩17,086 | ₩17,206 | ₩16,126 | ₩16,806 | -1.64% | 1.5천 |
|---|
| 2025.10.13 | ₩17,206 | ₩17,206 | ₩16,086 | ₩16,646 | -3.26% | 9.4천 |
|---|
| 2025.10.10 | ₩17,606 | ₩17,646 | ₩16,886 | ₩17,006 | -3.41% | 3.1천 |
|---|