시장 데이터를 불러오는 중
전체 종목
Perpetuals.com Ltd - American Depositary Shares 과거 주가
Perpetuals.com Ltd - American Depositary Shares · PDC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perpetuals.com Ltd - American Depositary Shares · PDC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,399 | ₩4,426 | ₩4,224 | ₩4,359 | -0.91% | 2.9천 |
| 2026.10.08 | ₩4,546 | ₩4,546 | ₩4,292 | ₩4,426 | -2.65% | 1.6만 |
| 2026.10.07 | ₩4,721 | ₩4,721 | ₩4,251 | ₩4,426 | -6.25% | 1.5만 |
| 2026.10.06 | ₩4,667 | ₩4,774 | ₩4,238 | ₩4,493 | -3.74% | 1.8만 |
| 2026.10.05 | ₩4,801 | ₩5,217 | ₩4,265 | ₩4,412 | -8.10% | 1.4만 |
| 2026.10.02 | ₩4,613 | ₩4,691 | ₩4,359 | ₩4,640 | +0.58% | 9.6천 |
| 2026.10.01 | ₩4,493 | ₩4,734 | ₩4,325 | ₩4,627 | +2.99% | 1.1만 |
| 2026.09.30 | ₩4,466 | ₩4,821 | ₩4,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,479 |
| +0.30% |
| 1.7만 |
| 2026.09.29 | ₩4,573 | ₩4,721 | ₩4,426 | ₩4,439 | -2.93% | 7.9천 |
|---|
| 2026.09.28 | ₩4,479 | ₩4,707 | ₩4,452 | ₩4,493 | +0.30% | 7.2천 |
|---|
| 2026.09.25 | ₩5,002 | ₩5,311 | ₩4,050 | ₩4,399 | -12.06% | 12.9만 |
|---|
| 2026.09.24 | ₩5,525 | ₩5,566 | ₩4,627 | ₩4,828 | -12.62% | 6.9만 |
|---|
| 2026.09.23 | ₩5,136 | ₩5,431 | ₩4,841 | ₩5,364 | +4.44% | 6.2만 |
|---|
| 2026.09.22 | ₩4,292 | ₩5,257 | ₩4,050 | ₩5,177 | +20.62% | 9.9만 |
|---|
| 2026.09.21 | ₩4,345 | ₩4,466 | ₩4,090 | ₩4,318 | -0.62% | 2.2만 |
|---|
| 2026.09.18 | ₩3,614 | ₩4,627 | ₩3,614 | ₩4,292 | +18.74% | 5.3만 |
|---|
| 2026.09.17 | ₩3,715 | ₩3,755 | ₩3,500 | ₩3,527 | -5.05% | 2.9만 |
|---|
| 2026.09.16 | ₩4,023 | ₩4,037 | ₩3,742 | ₩3,742 | -7.00% | 3.3만 |
|---|
| 2026.09.15 | ₩4,332 | ₩4,332 | ₩3,983 | ₩4,137 | -4.49% | 2.4만 |
|---|
| 2026.09.14 | ₩4,090 | ₩4,359 | ₩4,050 | ₩4,077 | -0.33% | 1.8만 |
|---|
| 2026.09.11 | ₩4,144 | ₩4,292 | ₩3,956 | ₩4,292 | +3.56% | 1.1만 |
|---|
| 2026.09.10 | ₩4,157 | ₩4,680 | ₩3,903 | ₩3,983 | -4.19% | 2.4만 |
|---|
| 2026.09.09 | ₩4,104 | ₩4,251 | ₩3,983 | ₩4,224 | +2.94% | 5.8만 |
|---|
| 2026.09.08 | ₩3,822 | ₩4,224 | ₩3,807 | ₩4,211 | +10.18% | 7.6만 |
|---|
| 2026.09.04 | ₩3,742 | ₩3,929 | ₩3,453 | ₩3,809 | +1.79% | 2.3만 |
|---|
| 2026.09.03 | ₩3,929 | ₩3,943 | ₩3,634 | ₩3,634 | -7.51% | 1.1만 |
|---|
| 2026.09.02 | ₩4,184 | ₩4,184 | ₩3,634 | ₩3,956 | -5.45% | 8.5만 |
|---|
| 2026.09.01 | ₩4,171 | ₩4,171 | ₩3,755 | ₩4,077 | -2.25% | 2.2만 |
|---|
| 2026.08.31 | ₩4,345 | ₩4,345 | ₩3,862 | ₩4,077 | -6.17% | 2만 |
|---|
| 2026.08.28 | ₩3,970 | ₩4,050 | ₩3,755 | ₩3,782 | -4.73% | 4.3천 |
|---|
| 2026.08.27 | ₩4,506 | ₩4,506 | ₩3,970 | ₩4,064 | -9.82% | 2.4만 |
|---|
| 2026.08.26 | ₩4,466 | ₩4,506 | ₩4,010 | ₩4,332 | -3.00% | 26만 |
|---|
| 2026.08.25 | ₩4,345 | ₩5,069 | ₩3,943 | ₩4,426 | +1.85% | 13.1만 |
|---|
| 2026.08.24 | ₩4,345 | ₩4,345 | ₩3,929 | ₩4,104 | -5.56% | 8.4천 |
|---|
| 2026.08.21 | ₩4,251 | ₩4,399 | ₩3,956 | ₩4,157 | -2.21% | 1.4만 |
|---|
| 2026.08.20 | ₩4,144 | ₩4,345 | ₩4,144 | ₩4,265 | +2.91% | 1.3만 |
|---|
| 2026.08.19 | ₩4,359 | ₩4,359 | ₩4,064 | ₩4,224 | -3.08% | 4.3만 |
|---|
| 2026.08.18 | ₩4,104 | ₩4,211 | ₩3,970 | ₩4,131 | +0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩4,278 | ₩4,278 | ₩4,092 | ₩4,171 | -2.51% | 1.1만 |
|---|
| 2026.08.14 | ₩4,171 | ₩4,238 | ₩4,023 | ₩4,090 | -1.93% | 1.5만 |
|---|
| 2026.08.13 | ₩4,224 | ₩4,345 | ₩3,970 | ₩4,251 | +0.63% | 5.1만 |
|---|
| 2026.08.12 | ₩4,198 | ₩4,224 | ₩3,755 | ₩4,090 | -2.56% | 8.8만 |
|---|
| 2026.08.11 | ₩4,010 | ₩4,265 | ₩3,768 | ₩4,131 | +3.01% | 5.4만 |
|---|
| 2026.08.10 | ₩4,104 | ₩4,104 | ₩3,756 | ₩3,970 | -3.27% | 2.6만 |
|---|
| 2026.08.07 | ₩4,238 | ₩4,412 | ₩3,862 | ₩3,970 | -6.33% | 2.5만 |
|---|
| 2026.08.06 | ₩4,037 | ₩4,412 | ₩3,768 | ₩4,117 | +1.99% | 2.9만 |
|---|
| 2026.08.05 | ₩4,305 | ₩4,654 | ₩3,903 | ₩4,037 | -6.23% | 1.8만 |
|---|
| 2026.08.04 | ₩4,627 | ₩4,828 | ₩3,755 | ₩4,023 | -13.04% | 11.4만 |
|---|
| 2026.08.03 | ₩4,372 | ₩4,989 | ₩4,372 | ₩4,426 | +1.23% | 1.3만 |
|---|
| 2026.07.31 | ₩4,855 | ₩5,351 | ₩4,479 | ₩4,479 | -7.73% | 2.1만 |
|---|
| 2026.07.30 | ₩5,002 | ₩5,753 | ₩4,841 | ₩4,922 | -1.61% | 5.6천 |
|---|
| 2026.07.29 | ₩4,949 | ₩5,083 | ₩4,023 | ₩4,788 | -3.25% | 7.3만 |
|---|
| 2026.07.28 | ₩4,868 | ₩5,686 | ₩4,580 | ₩5,002 | +2.75% | 2만 |
|---|
| 2026.07.27 | ₩5,016 | ₩5,552 | ₩4,882 | ₩5,002 | -0.27% | 6.3만 |
|---|
| 2026.07.24 | ₩4,935 | ₩5,203 | ₩4,546 | ₩4,828 | -2.17% | 3.3만 |
|---|
| 2026.07.23 | ₩5,311 | ₩5,431 | ₩4,882 | ₩4,962 | -6.57% | 10.5만 |
|---|
| 2026.07.22 | ₩5,431 | ₩6,437 | ₩5,096 | ₩5,190 | -4.44% | 23.3만 |
|---|
| 2026.07.21 | ₩4,332 | ₩5,726 | ₩4,318 | ₩5,351 | +23.53% | 25.6만 |
|---|
| 2026.07.20 | ₩4,788 | ₩5,096 | ₩4,251 | ₩4,251 | -11.20% | 8.5천 |
|---|
| 2026.07.17 | ₩4,747 | ₩5,083 | ₩4,640 | ₩4,788 | +0.85% | 3.3만 |
|---|
| 2026.07.16 | ₩4,895 | ₩5,512 | ₩4,707 | ₩4,734 | -3.29% | 5.6만 |
|---|
| 2026.07.15 | ₩5,257 | ₩5,566 | ₩4,721 | ₩4,895 | -6.89% | 4만 |
|---|
| 2026.07.14 | ₩4,426 | ₩5,619 | ₩4,426 | ₩5,445 | +23.03% | 33.4만 |
|---|
| 2026.07.13 | ₩5,244 | ₩5,579 | ₩3,245 | ₩4,305 | -17.90% | 39.4만 |
|---|
| 2026.07.10 | ₩6,679 | ₩7,081 | ₩4,841 | ₩5,136 | -23.09% | 14.1만 |
|---|
| 2026.07.09 | ₩6,357 | ₩6,920 | ₩6,236 | ₩6,451 | +1.48% | 1.4만 |
|---|
| 2026.07.08 | ₩6,545 | ₩7,068 | ₩6,169 | ₩6,384 | -2.46% | 4.5만 |
|---|
| 2026.07.07 | ₩7,309 | ₩8,100 | ₩6,337 | ₩6,424 | -12.11% | 10.5만 |
|---|
| 2026.07.06 | ₩7,524 | ₩8,248 | ₩7,041 | ₩7,349 | -2.32% | 8.7만 |
|---|
| 2026.07.02 | ₩7,644 | ₩7,980 | ₩7,108 | ₩7,510 | -1.75% | 2.8만 |
|---|
| 2026.07.01 | ₩7,886 | ₩8,073 | ₩6,974 | ₩7,443 | -5.61% | 5만 |
|---|
| 2026.06.30 | ₩7,685 | ₩8,368 | ₩7,631 | ₩7,912 | +2.97% | 6만 |
|---|
| 2026.06.29 | ₩6,571 | ₩7,980 | ₩6,571 | ₩7,980 | +21.43% | 49.3만 |
|---|
| 2026.06.26 | ₩6,303 | ₩7,108 | ₩6,169 | ₩6,451 | +2.34% | 2.2만 |
|---|
| 2026.06.25 | ₩7,389 | ₩7,564 | ₩5,901 | ₩6,250 | -15.43% | 8.5만 |
|---|
| 2026.06.24 | ₩7,658 | ₩8,301 | ₩7,161 | ₩7,457 | -2.63% | 10.1만 |
|---|
| 2026.06.23 | ₩8,355 | ₩8,355 | ₩6,759 | ₩8,087 | -3.21% | 4.6만 |
|---|
| 2026.06.22 | ₩8,382 | ₩8,436 | ₩7,852 | ₩7,852 | -6.32% | 3.6만 |
|---|
| 2026.06.18 | ₩8,047 | ₩8,382 | ₩7,845 | ₩8,315 | +3.33% | 6.6만 |
|---|
| 2026.06.17 | ₩8,208 | ₩8,301 | ₩7,711 | ₩7,845 | -4.41% | 7.1만 |
|---|
| 2026.06.16 | ₩8,060 | ₩8,248 | ₩7,564 | ₩8,140 | +1.00% | 32.7만 |
|---|
| 2026.06.15 | ₩8,154 | ₩8,154 | ₩7,912 | ₩8,060 | -1.15% | 5.1만 |
|---|
| 2026.06.12 | ₩7,859 | ₩8,047 | ₩7,235 | ₩7,912 | +0.68% | 9.1만 |
|---|
| 2026.06.11 | ₩7,524 | ₩8,073 | ₩7,007 | ₩8,060 | +7.13% | 7만 |
|---|
| 2026.06.10 | ₩7,041 | ₩7,778 | ₩7,041 | ₩7,443 | +5.71% | 3.6만 |
|---|
| 2026.06.09 | ₩6,089 | ₩7,175 | ₩5,954 | ₩7,161 | +17.62% | 6.1만 |
|---|
| 2026.06.08 | ₩5,874 | ₩6,142 | ₩5,767 | ₩5,954 | +1.37% | 1.8만 |
|---|
| 2026.06.05 | ₩6,625 | ₩6,773 | ₩5,331 | ₩5,814 | -12.25% | 17만 |
|---|
| 2026.06.04 | ₩7,510 | ₩7,765 | ₩6,303 | ₩6,565 | -12.59% | 11.8만 |
|---|
| 2026.06.03 | ₩6,907 | ₩7,980 | ₩6,706 | ₩7,215 | +4.47% | 7.9만 |
|---|
| 2026.06.02 | ₩7,980 | ₩8,476 | ₩6,907 | ₩6,907 | -13.45% | 8.8만 |
|---|
| 2026.06.01 | ₩8,489 | ₩8,489 | ₩7,778 | ₩7,845 | -7.58% | 1.8만 |
|---|
| 2026.05.29 | ₩7,349 | ₩8,999 | ₩7,322 | ₩8,677 | +18.07% | 14만 |
|---|
| 2026.05.28 | ₩9,240 | ₩9,374 | ₩7,711 | ₩7,718 | -16.47% | 5.6만 |
|---|
| 2026.05.27 | ₩9,361 | ₩9,374 | ₩8,462 | ₩8,851 | -5.44% | 3.5만 |
|---|
| 2026.05.26 | ₩9,307 | ₩9,388 | ₩8,476 | ₩8,623 | -7.35% | 5.4만 |
|---|
| 2026.05.22 | ₩9,911 | ₩9,911 | ₩8,261 | ₩9,361 | -5.55% | 13.5만 |
|---|
| 2026.05.21 | ₩9,415 | ₩9,790 | ₩8,623 | ₩9,294 | -1.28% | 9.6만 |
|---|
| 2026.05.20 | ₩9,616 | ₩9,924 | ₩8,932 | ₩9,441 | -1.81% | 5.6만 |
|---|
| 2026.05.19 | ₩9,079 | ₩9,924 | ₩8,959 | ₩9,629 | +6.06% | 3.4만 |
|---|
| 2026.05.18 | ₩9,589 | ₩9,978 | ₩9,119 | ₩9,119 | -4.90% | 6.7만 |
|---|
| 2026.05.15 | ₩9,978 | ₩9,978 | ₩9,388 | ₩9,602 | -3.76% | 4.6만 |
|---|
| 2026.05.14 | ₩9,857 | ₩9,991 | ₩7,939 | ₩9,495 | -3.67% | 9.1만 |
|---|
| 2026.05.13 | ₩9,482 | ₩10,326 | ₩9,052 | ₩9,757 | +2.90% | 7.1만 |
|---|
| 2026.05.12 | ₩10,219 | ₩10,581 | ₩9,240 | ₩9,374 | -8.27% | 2.9만 |
|---|
| 2026.05.11 | ₩10,917 | ₩10,997 | ₩9,938 | ₩10,192 | -6.63% | 3.1만 |
|---|
| 2026.05.08 | ₩10,970 | ₩11,198 | ₩10,729 | ₩10,849 | -1.10% | 7.5만 |
|---|
| 2026.05.07 | ₩10,112 | ₩11,265 | ₩10,072 | ₩10,782 | +6.63% | 8.1만 |
|---|
| 2026.05.06 | ₩10,394 | ₩10,957 | ₩9,589 | ₩10,434 | +0.39% | 7만 |
|---|
| 2026.05.05 | ₩11,131 | ₩11,131 | ₩9,830 | ₩10,293 | -7.53% | 6.7만 |
|---|
| 2026.05.04 | ₩11,198 | ₩11,265 | ₩10,340 | ₩10,890 | -2.75% | 4.6만 |
|---|
| 2026.05.01 | ₩10,970 | ₩11,171 | ₩10,930 | ₩11,165 | +1.77% | 7.1만 |
|---|
| 2026.04.30 | ₩10,595 | ₩10,997 | ₩10,233 | ₩10,836 | +2.28% | 16.5만 |
|---|
| 2026.04.29 | ₩10,219 | ₩10,595 | ₩9,877 | ₩10,568 | +3.41% | 10.1만 |
|---|
| 2026.04.28 | ₩9,830 | ₩10,259 | ₩9,160 | ₩10,179 | +3.55% | 24.2만 |
|---|
| 2026.04.27 | ₩9,629 | ₩10,072 | ₩9,495 | ₩9,830 | +2.09% | 33.5만 |
|---|
| 2026.04.24 | ₩9,589 | ₩10,259 | ₩8,731 | ₩9,602 | +0.14% | 15.4만 |
|---|
| 2026.04.23 | ₩10,528 | ₩10,528 | ₩9,213 | ₩9,267 | -11.97% | 13.7만 |
|---|
| 2026.04.22 | ₩9,830 | ₩10,541 | ₩9,388 | ₩10,085 | +2.59% | 21만 |
|---|
| 2026.04.21 | ₩10,595 | ₩10,595 | ₩8,650 | ₩9,817 | -7.34% | 20.6만 |
|---|
| 2026.04.20 | ₩9,763 | ₩10,568 | ₩9,347 | ₩10,568 | +8.24% | 51.6만 |
|---|
| 2026.04.17 | ₩8,985 | ₩9,455 | ₩8,516 | ₩9,347 | +4.03% | 20.7만 |
|---|
| 2026.04.16 | ₩8,047 | ₩9,401 | ₩7,510 | ₩8,985 | +11.67% | 18.9만 |
|---|
| 2026.04.15 | ₩7,041 | ₩8,114 | ₩7,041 | ₩7,752 | +10.10% | 20.8만 |
|---|
| 2026.04.14 | ₩5,338 | ₩7,026 | ₩5,338 | ₩6,933 | +29.90% | 15.6만 |
|---|
| 2026.04.13 | ₩5,592 | ₩5,592 | ₩5,110 | ₩5,512 | -1.44% | 4.4만 |
|---|
| 2026.04.10 | ₩6,035 | ₩6,035 | ₩4,761 | ₩5,458 | -9.56% | 17.4만 |
|---|
| 2026.04.09 | ₩6,974 | ₩6,974 | ₩6,759 | ₩6,759 | -3.08% | 70.1만 |
|---|
| 2026.04.08 | ₩6,102 | ₩6,948 | ₩6,102 | ₩6,773 | +10.99% | 5.1만 |
|---|
| 2026.04.07 | ₩6,638 | ₩6,706 | ₩6,102 | ₩6,102 | -8.08% | 1만 |
|---|
| 2026.04.06 | ₩6,558 | ₩6,826 | ₩6,504 | ₩6,504 | -0.82% | 1.4만 |
|---|
| 2026.04.02 | ₩6,424 | ₩6,956 | ₩6,384 | ₩6,836 | +6.41% | 6.1천 |
|---|
| 2026.04.01 | ₩6,692 | ₩6,880 | ₩6,370 | ₩6,598 | -1.40% | 3.9만 |
|---|
| 2026.03.31 | ₩6,907 | ₩7,013 | ₩6,437 | ₩6,638 | -3.88% | 7.6만 |
|---|
| 2026.03.30 | ₩6,464 | ₩6,907 | ₩6,370 | ₩6,739 | +4.25% | 5.1만 |
|---|
| 2026.03.27 | ₩6,645 | ₩6,840 | ₩6,545 | ₩6,625 | -0.30% | 6.1만 |
|---|
| 2026.03.26 | ₩6,571 | ₩6,692 | ₩6,370 | ₩6,410 | -2.45% | 2만 |
|---|
| 2026.03.25 | ₩6,746 | ₩7,014 | ₩6,558 | ₩6,712 | -0.50% | 5.7만 |
|---|
| 2026.03.24 | ₩6,504 | ₩6,987 | ₩6,397 | ₩6,746 | +3.71% | 3.1천 |
|---|
| 2026.03.23 | ₩7,068 | ₩7,068 | ₩6,412 | ₩6,786 | -3.98% | 8.4천 |
|---|
| 2026.03.20 | ₩6,612 | ₩6,907 | ₩6,585 | ₩6,907 | +4.46% | 1.8만 |
|---|
| 2026.03.19 | ₩6,317 | ₩6,773 | ₩6,250 | ₩6,592 | +4.35% | 8.5천 |
|---|
| 2026.03.18 | ₩6,598 | ₩6,773 | ₩6,357 | ₩6,357 | -3.66% | 4.6만 |
|---|
| 2026.03.17 | ₩7,296 | ₩7,296 | ₩6,558 | ₩6,880 | -5.70% | 9.3천 |
|---|
| 2026.03.16 | ₩7,108 | ₩7,510 | ₩6,786 | ₩7,235 | +1.79% | 10.8만 |
|---|
| 2026.03.13 | ₩6,974 | ₩7,208 | ₩6,974 | ₩6,987 | +0.19% | 2.8천 |
|---|
| 2026.03.12 | ₩7,108 | ₩7,108 | ₩6,866 | ₩6,866 | -3.40% | 2.5천 |
|---|
| 2026.03.11 | ₩7,363 | ₩7,376 | ₩7,054 | ₩7,081 | -3.83% | 1.4만 |
|---|
| 2026.03.10 | ₩6,558 | ₩7,175 | ₩6,478 | ₩7,081 | +7.98% | 3.1만 |
|---|
| 2026.03.09 | ₩6,531 | ₩6,679 | ₩6,370 | ₩6,451 | -1.23% | 4.7천 |
|---|
| 2026.03.06 | ₩6,826 | ₩6,826 | ₩6,370 | ₩6,679 | -2.16% | 2.8만 |
|---|
| 2026.03.05 | ₩6,585 | ₩6,887 | ₩6,571 | ₩6,679 | +1.43% | 8.5천 |
|---|
| 2026.03.04 | ₩6,504 | ₩6,813 | ₩6,437 | ₩6,759 | +3.92% | 5.8천 |
|---|
| 2026.03.03 | ₩7,403 | ₩7,403 | ₩6,357 | ₩6,384 | -13.77% | 1.8만 |
|---|
| 2026.03.02 | ₩6,692 | ₩7,711 | ₩6,692 | ₩7,389 | +10.42% | 4.6만 |
|---|
| 2026.02.27 | ₩6,343 | ₩6,799 | ₩6,136 | ₩6,706 | +5.71% | 3.9만 |
|---|
| 2026.02.26 | ₩6,437 | ₩6,638 | ₩5,753 | ₩6,317 | -1.88% | 3.4만 |
|---|
| 2026.02.25 | ₩5,901 | ₩7,175 | ₩5,767 | ₩6,692 | +13.41% | 10.2만 |
|---|
| 2026.02.24 | ₩6,115 | ₩6,263 | ₩5,901 | ₩5,981 | -2.19% | 6.7천 |
|---|
| 2026.02.23 | ₩6,223 | ₩6,523 | ₩6,142 | ₩6,142 | -1.29% | 8.2천 |
|---|
| 2026.02.20 | ₩6,263 | ₩6,692 | ₩6,209 | ₩6,437 | +2.78% | 1.7만 |
|---|
| 2026.02.19 | ₩6,357 | ₩7,296 | ₩6,330 | ₩6,451 | +1.48% | 5.6만 |
|---|
| 2026.02.18 | ₩6,987 | ₩7,349 | ₩6,370 | ₩6,370 | -8.83% | 2.2만 |
|---|
| 2026.02.17 | ₩6,866 | ₩7,121 | ₩6,424 | ₩6,880 | +0.20% | 9.6천 |
|---|
| 2026.02.13 | ₩6,638 | ₩7,161 | ₩6,303 | ₩6,974 | +5.05% | 7.3만 |
|---|
| 2026.02.12 | ₩5,914 | ₩6,652 | ₩5,867 | ₩6,652 | +12.47% | 5만 |
|---|
| 2026.02.11 | ₩5,519 | ₩6,022 | ₩5,163 | ₩5,726 | +3.77% | 3.8만 |
|---|
| 2026.02.10 | ₩5,364 | ₩5,780 | ₩5,364 | ₩5,579 | +4.00% | 3.2만 |
|---|
| 2026.02.09 | ₩5,579 | ₩5,579 | ₩5,147 | ₩5,458 | -2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩5,230 | ₩5,485 | ₩5,203 | ₩5,311 | +1.54% | 1.2만 |
|---|
| 2026.02.05 | ₩5,552 | ₩5,566 | ₩5,190 | ₩5,230 | -5.80% | 3.8만 |
|---|
| 2026.02.04 | ₩5,163 | ₩5,794 | ₩4,640 | ₩5,767 | +11.69% | 16.2만 |
|---|
| 2026.02.03 | ₩5,726 | ₩5,807 | ₩5,056 | ₩5,431 | -5.15% | 94.3만 |
|---|
| 2026.02.02 | ₩6,303 | ₩6,706 | ₩5,064 | ₩6,048 | -4.04% | 7만 |
|---|
| 2026.01.30 | ₩6,880 | ₩6,960 | ₩6,035 | ₩6,759 | -1.75% | 8.4만 |
|---|
| 2026.01.29 | ₩7,242 | ₩7,376 | ₩6,773 | ₩6,933 | -4.26% | 6.6만 |
|---|
| 2026.01.28 | ₩7,644 | ₩7,953 | ₩7,175 | ₩7,403 | -3.16% | 26만 |
|---|
| 2026.01.27 | ₩8,006 | ₩8,704 | ₩7,384 | ₩8,570 | +7.04% | 214.5만 |
|---|
| 2026.01.26 | ₩8,355 | ₩8,355 | ₩7,711 | ₩8,020 | -4.01% | 4.3만 |
|---|
| 2026.01.23 | ₩8,757 | ₩9,415 | ₩8,757 | ₩9,046 | +3.29% | 15.4만 |
|---|
| 2026.01.22 | ₩8,945 | ₩9,573 | ₩8,744 | ₩9,153 | +2.32% | 4.7만 |
|---|
| 2026.01.21 | ₩9,254 | ₩9,254 | ₩7,819 | ₩8,744 | -5.51% | 3.5만 |
|---|
| 2026.01.20 | ₩10,447 | ₩10,675 | ₩8,114 | ₩8,328 | -20.28% | 3.7만 |
|---|
| 2026.01.16 | ₩8,650 | ₩9,870 | ₩7,014 | ₩9,468 | +9.46% | 13.7만 |
|---|
| 2026.01.15 | ₩7,564 | ₩8,704 | ₩7,564 | ₩8,697 | +14.98% | 55.7만 |
|---|
| 2026.01.14 | ₩7,912 | ₩8,140 | ₩7,805 | ₩8,127 | +2.71% | 8.2천 |
|---|
| 2026.01.13 | ₩7,966 | ₩8,508 | ₩7,242 | ₩8,154 | +2.36% | 2.6만 |
|---|
| 2026.01.12 | ₩8,047 | ₩8,047 | ₩7,416 | ₩7,470 | -7.17% | 1.7만 |
|---|
| 2026.01.09 | ₩8,315 | ₩8,583 | ₩7,845 | ₩8,047 | -3.23% | 1만 |
|---|
| 2026.01.08 | ₩8,181 | ₩8,865 | ₩8,047 | ₩8,047 | -1.64% | 1.1만 |
|---|
| 2026.01.07 | ₩8,047 | ₩9,052 | ₩7,725 | ₩8,516 | +5.83% | 5.3만 |
|---|
| 2026.01.06 | ₩7,906 | ₩8,650 | ₩7,711 | ₩7,711 | -2.46% | 7.7천 |
|---|
| 2026.01.05 | ₩8,583 | ₩8,583 | ₩7,765 | ₩7,765 | -9.53% | 6.1천 |
|---|
| 2026.01.02 | ₩8,449 | ₩9,388 | ₩8,449 | ₩8,744 | +3.49% | 4.9만 |
|---|
| 2025.12.31 | ₩8,315 | ₩8,784 | ₩7,678 | ₩8,684 | +4.44% | 3.7만 |
|---|
| 2025.12.30 | ₩6,706 | ₩8,167 | ₩6,706 | ₩7,939 | +18.40% | 2.9만 |
|---|
| 2025.12.29 | ₩7,081 | ₩7,296 | ₩6,384 | ₩6,652 | -6.06% | 1.6만 |
|---|
| 2025.12.26 | ₩6,464 | ₩7,255 | ₩6,437 | ₩6,437 | -0.41% | 5.7만 |
|---|
| 2025.12.24 | ₩6,665 | ₩6,692 | ₩6,303 | ₩6,478 | -2.82% | 2.8천 |
|---|
| 2025.12.23 | ₩7,068 | ₩7,068 | ₩6,357 | ₩6,357 | -10.06% | 3.1천 |
|---|
| 2025.12.22 | ₩6,435 | ₩7,416 | ₩6,435 | ₩7,416 | +15.26% | 1.5천 |
|---|
| 2025.12.19 | ₩7,117 | ₩7,679 | ₩6,706 | ₩6,732 | -5.41% | 4.9천 |
|---|
| 2025.12.18 | ₩6,638 | ₩6,704 | ₩6,276 | ₩6,679 | +0.61% | 1.8만 |
|---|
| 2025.12.17 | ₩6,598 | ₩6,893 | ₩6,558 | ₩6,625 | +0.41% | 6.3천 |
|---|
| 2025.12.16 | ₩7,161 | ₩7,269 | ₩6,504 | ₩6,585 | -8.05% | 2.3만 |
|---|
| 2025.12.15 | ₩7,430 | ₩7,604 | ₩7,269 | ₩7,309 | -1.62% | 1.5만 |
|---|
| 2025.12.12 | ₩7,604 | ₩7,745 | ₩7,485 | ₩7,577 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩7,215 | ₩8,191 | ₩7,215 | ₩7,805 | +8.18% | 2.8만 |
|---|
| 2025.12.10 | ₩7,537 | ₩7,617 | ₩7,510 | ₩7,510 | -0.36% | 3.2천 |
|---|
| 2025.12.09 | ₩7,517 | ₩7,778 | ₩7,510 | ₩7,778 | +3.48% | 1.2만 |
|---|
| 2025.12.08 | ₩7,108 | ₩7,497 | ₩7,093 | ₩7,483 | +5.28% | 2만 |
|---|
| 2025.12.05 | ₩7,262 | ₩7,262 | ₩7,041 | ₩7,195 | -0.92% | 7천 |
|---|
| 2025.12.04 | ₩7,242 | ₩7,344 | ₩7,175 | ₩7,222 | -0.28% | 8.7천 |
|---|
| 2025.12.03 | ₩7,202 | ₩7,389 | ₩7,041 | ₩7,389 | +2.61% | 1.2만 |
|---|
| 2025.12.02 | ₩7,403 | ₩7,577 | ₩7,222 | ₩7,222 | -2.45% | 9.2천 |
|---|
| 2025.12.01 | ₩7,604 | ₩7,604 | ₩7,148 | ₩7,296 | -4.06% | 1.5만 |
|---|
| 2025.11.28 | ₩7,108 | ₩7,604 | ₩6,933 | ₩7,591 | +6.79% | 1.9만 |
|---|
| 2025.11.26 | ₩7,577 | ₩7,583 | ₩6,853 | ₩6,853 | -9.56% | 4.2만 |
|---|
| 2025.11.25 | ₩7,819 | ₩7,845 | ₩7,577 | ₩7,617 | -2.57% | 4.8만 |
|---|
| 2025.11.24 | ₩7,993 | ₩8,000 | ₩7,591 | ₩7,832 | -2.01% | 5.8만 |
|---|
| 2025.11.21 | ₩7,671 | ₩8,020 | ₩7,380 | ₩8,020 | +4.55% | 2.6만 |
|---|
| 2025.11.20 | ₩8,073 | ₩8,073 | ₩7,261 | ₩7,430 | -7.97% | 2.1만 |
|---|
| 2025.11.19 | ₩8,020 | ₩8,127 | ₩7,778 | ₩8,073 | +0.67% | 2.7만 |
|---|
| 2025.11.18 | ₩7,161 | ₩8,047 | ₩7,054 | ₩7,993 | +11.61% | 5.2만 |
|---|
| 2025.11.17 | ₩7,805 | ₩8,047 | ₩6,901 | ₩7,202 | -7.73% | 5.8만 |
|---|
| 2025.11.14 | ₩7,819 | ₩7,980 | ₩7,565 | ₩7,953 | +1.72% | 3만 |
|---|
| 2025.11.13 | ₩6,960 | ₩7,778 | ₩6,960 | ₩7,778 | +11.75% | 6.6만 |
|---|
| 2025.11.12 | ₩7,027 | ₩7,081 | ₩6,370 | ₩7,001 | -0.38% | 5.1만 |
|---|
| 2025.11.11 | ₩5,820 | ₩7,577 | ₩5,820 | ₩6,947 | +19.35% | 33만 |
|---|
| 2025.11.10 | ₩5,338 | ₩5,981 | ₩5,170 | ₩5,847 | +9.55% | 7.9만 |
|---|
| 2025.11.07 | ₩5,123 | ₩5,230 | ₩4,962 | ₩5,230 | +2.09% | 8.2천 |
|---|
| 2025.11.06 | ₩5,022 | ₩5,405 | ₩4,962 | ₩5,083 | +1.20% | 3.4만 |
|---|
| 2025.11.05 | ₩5,203 | ₩5,257 | ₩4,949 | ₩5,016 | -3.61% | 1.8만 |
|---|
| 2025.11.04 | ₩5,686 | ₩5,740 | ₩5,123 | ₩5,123 | -9.91% | 17.1만 |
|---|
| 2025.11.03 | ₩5,847 | ₩6,169 | ₩5,686 | ₩5,753 | -1.61% | 8.1만 |
|---|
| 2025.10.31 | ₩5,686 | ₩6,022 | ₩5,552 | ₩5,861 | +3.07% | 2.7만 |
|---|
| 2025.10.30 | ₩5,579 | ₩5,780 | ₩5,539 | ₩5,700 | +2.16% | 2.9만 |
|---|
| 2025.10.29 | ₩5,673 | ₩5,726 | ₩5,351 | ₩5,592 | -1.42% | 1.9만 |
|---|
| 2025.10.28 | ₩5,659 | ₩6,008 | ₩5,579 | ₩5,673 | +0.24% | 3.8만 |
|---|
| 2025.10.27 | ₩6,343 | ₩6,343 | ₩5,458 | ₩5,659 | -10.78% | 14만 |
|---|
| 2025.10.24 | ₩5,525 | ₩6,370 | ₩5,525 | ₩6,115 | +10.68% | 9.8만 |
|---|
| 2025.10.23 | ₩5,545 | ₩5,874 | ₩5,430 | ₩5,633 | +1.57% | 6.9만 |
|---|
| 2025.10.22 | ₩5,834 | ₩6,102 | ₩5,256 | ₩5,391 | -7.59% | 10.8만 |
|---|
| 2025.10.21 | ₩5,244 | ₩6,169 | ₩5,230 | ₩6,102 | +16.37% | 12.6만 |
|---|
| 2025.10.20 | ₩5,405 | ₩5,901 | ₩5,177 | ₩5,579 | +3.23% | 14.6만 |
|---|
| 2025.10.17 | ₩5,190 | ₩6,276 | ₩4,493 | ₩6,196 | +19.38% | 54.4만 |
|---|
| 2025.10.16 | ₩5,311 | ₩11,842 | ₩5,230 | ₩6,840 | +28.79% | 3156.7만 |
|---|
| 2025.10.15 | ₩5,069 | ₩5,163 | ₩4,828 | ₩4,935 | -2.65% | 11.2만 |
|---|
| 2025.10.14 | ₩4,466 | ₩5,351 | ₩4,452 | ₩5,069 | +13.51% | 8.2만 |
|---|
| 2025.10.13 | ₩3,688 | ₩5,482 | ₩3,688 | ₩5,083 | +37.82% | 32.2만 |
|---|
| 2025.10.10 | ₩4,023 | ₩4,238 | ₩3,581 | ₩3,621 | -10.00% | 4.8만 |
|---|