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 | ₩4,395 | ₩4,422 | ₩4,221 | ₩4,355 | -0.91% | 2.9천 |
| 2026.10.08 | ₩4,543 | ₩4,543 | ₩4,288 | ₩4,422 | -2.65% | 1.6만 |
| 2026.10.07 | ₩4,717 | ₩4,717 | ₩4,248 | ₩4,422 | -6.25% | 1.5만 |
| 2026.10.06 | ₩4,663 | ₩4,770 | ₩4,234 | ₩4,489 | -3.74% | 1.8만 |
| 2026.10.05 | ₩4,797 | ₩5,213 | ₩4,261 | ₩4,409 | -8.10% | 1.4만 |
| 2026.10.02 | ₩4,610 | ₩4,687 | ₩4,355 | ₩4,636 | +0.58% | 9.6천 |
| 2026.10.01 | ₩4,489 | ₩4,730 | ₩4,322 | ₩4,623 | +2.99% | 1.1만 |
| 2026.09.30 | ₩4,462 | ₩4,817 | ₩4,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,476 |
| +0.30% |
| 1.7만 |
| 2026.09.29 | ₩4,569 | ₩4,717 | ₩4,422 | ₩4,435 | -2.93% | 7.9천 |
|---|
| 2026.09.28 | ₩4,476 | ₩4,703 | ₩4,449 | ₩4,489 | +0.30% | 7.2천 |
|---|
| 2026.09.25 | ₩4,998 | ₩5,306 | ₩4,047 | ₩4,395 | -12.06% | 12.9만 |
|---|
| 2026.09.24 | ₩5,521 | ₩5,561 | ₩4,623 | ₩4,824 | -12.62% | 6.9만 |
|---|
| 2026.09.23 | ₩5,132 | ₩5,427 | ₩4,837 | ₩5,360 | +4.44% | 6.2만 |
|---|
| 2026.09.22 | ₩4,288 | ₩5,253 | ₩4,047 | ₩5,172 | +20.62% | 9.9만 |
|---|
| 2026.09.21 | ₩4,342 | ₩4,462 | ₩4,087 | ₩4,315 | -0.62% | 2.2만 |
|---|
| 2026.09.18 | ₩3,611 | ₩4,623 | ₩3,611 | ₩4,288 | +18.74% | 5.3만 |
|---|
| 2026.09.17 | ₩3,712 | ₩3,752 | ₩3,497 | ₩3,524 | -5.05% | 2.9만 |
|---|
| 2026.09.16 | ₩4,020 | ₩4,033 | ₩3,739 | ₩3,739 | -7.00% | 3.3만 |
|---|
| 2026.09.15 | ₩4,328 | ₩4,328 | ₩3,980 | ₩4,134 | -4.49% | 2.4만 |
|---|
| 2026.09.14 | ₩4,087 | ₩4,355 | ₩4,047 | ₩4,074 | -0.33% | 1.8만 |
|---|
| 2026.09.11 | ₩4,141 | ₩4,288 | ₩3,953 | ₩4,288 | +3.56% | 1.1만 |
|---|
| 2026.09.10 | ₩4,154 | ₩4,677 | ₩3,899 | ₩3,980 | -4.19% | 2.4만 |
|---|
| 2026.09.09 | ₩4,100 | ₩4,248 | ₩3,980 | ₩4,221 | +2.94% | 5.8만 |
|---|
| 2026.09.08 | ₩3,819 | ₩4,221 | ₩3,804 | ₩4,208 | +10.18% | 7.6만 |
|---|
| 2026.09.04 | ₩3,739 | ₩3,926 | ₩3,451 | ₩3,806 | +1.79% | 2.3만 |
|---|
| 2026.09.03 | ₩3,926 | ₩3,940 | ₩3,631 | ₩3,631 | -7.51% | 1.1만 |
|---|
| 2026.09.02 | ₩4,181 | ₩4,181 | ₩3,631 | ₩3,953 | -5.45% | 8.5만 |
|---|
| 2026.09.01 | ₩4,167 | ₩4,167 | ₩3,752 | ₩4,074 | -2.25% | 2.2만 |
|---|
| 2026.08.31 | ₩4,342 | ₩4,342 | ₩3,859 | ₩4,074 | -6.17% | 2만 |
|---|
| 2026.08.28 | ₩3,966 | ₩4,047 | ₩3,752 | ₩3,779 | -4.73% | 4.3천 |
|---|
| 2026.08.27 | ₩4,502 | ₩4,502 | ₩3,966 | ₩4,060 | -9.82% | 2.4만 |
|---|
| 2026.08.26 | ₩4,462 | ₩4,502 | ₩4,007 | ₩4,328 | -3.00% | 26만 |
|---|
| 2026.08.25 | ₩4,342 | ₩5,065 | ₩3,940 | ₩4,422 | +1.85% | 13.1만 |
|---|
| 2026.08.24 | ₩4,342 | ₩4,342 | ₩3,926 | ₩4,100 | -5.56% | 8.4천 |
|---|
| 2026.08.21 | ₩4,248 | ₩4,395 | ₩3,953 | ₩4,154 | -2.21% | 1.4만 |
|---|
| 2026.08.20 | ₩4,141 | ₩4,342 | ₩4,141 | ₩4,261 | +2.91% | 1.3만 |
|---|
| 2026.08.19 | ₩4,355 | ₩4,355 | ₩4,060 | ₩4,221 | -3.08% | 4.3만 |
|---|
| 2026.08.18 | ₩4,100 | ₩4,208 | ₩3,966 | ₩4,127 | +0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩4,275 | ₩4,275 | ₩4,088 | ₩4,167 | -2.51% | 1.1만 |
|---|
| 2026.08.14 | ₩4,167 | ₩4,234 | ₩4,020 | ₩4,087 | -1.93% | 1.5만 |
|---|
| 2026.08.13 | ₩4,221 | ₩4,342 | ₩3,966 | ₩4,248 | +0.63% | 5.1만 |
|---|
| 2026.08.12 | ₩4,194 | ₩4,221 | ₩3,752 | ₩4,087 | -2.56% | 8.8만 |
|---|
| 2026.08.11 | ₩4,007 | ₩4,261 | ₩3,765 | ₩4,127 | +3.01% | 5.4만 |
|---|
| 2026.08.10 | ₩4,100 | ₩4,100 | ₩3,753 | ₩3,966 | -3.27% | 2.6만 |
|---|
| 2026.08.07 | ₩4,234 | ₩4,409 | ₩3,859 | ₩3,966 | -6.33% | 2.5만 |
|---|
| 2026.08.06 | ₩4,033 | ₩4,409 | ₩3,765 | ₩4,114 | +1.99% | 2.9만 |
|---|
| 2026.08.05 | ₩4,301 | ₩4,650 | ₩3,899 | ₩4,033 | -6.23% | 1.8만 |
|---|
| 2026.08.04 | ₩4,623 | ₩4,824 | ₩3,752 | ₩4,020 | -13.04% | 11.4만 |
|---|
| 2026.08.03 | ₩4,368 | ₩4,985 | ₩4,368 | ₩4,422 | +1.23% | 1.3만 |
|---|
| 2026.07.31 | ₩4,851 | ₩5,347 | ₩4,476 | ₩4,476 | -7.73% | 2.1만 |
|---|
| 2026.07.30 | ₩4,998 | ₩5,749 | ₩4,837 | ₩4,918 | -1.61% | 5.6천 |
|---|
| 2026.07.29 | ₩4,945 | ₩5,079 | ₩4,020 | ₩4,784 | -3.25% | 7.3만 |
|---|
| 2026.07.28 | ₩4,864 | ₩5,682 | ₩4,576 | ₩4,998 | +2.75% | 2만 |
|---|
| 2026.07.27 | ₩5,012 | ₩5,548 | ₩4,878 | ₩4,998 | -0.27% | 6.3만 |
|---|
| 2026.07.24 | ₩4,931 | ₩5,199 | ₩4,543 | ₩4,824 | -2.17% | 3.3만 |
|---|
| 2026.07.23 | ₩5,306 | ₩5,427 | ₩4,878 | ₩4,958 | -6.57% | 10.5만 |
|---|
| 2026.07.22 | ₩5,427 | ₩6,432 | ₩5,092 | ₩5,186 | -4.44% | 23.3만 |
|---|
| 2026.07.21 | ₩4,328 | ₩5,722 | ₩4,315 | ₩5,347 | +23.53% | 25.6만 |
|---|
| 2026.07.20 | ₩4,784 | ₩5,092 | ₩4,248 | ₩4,248 | -11.20% | 8.5천 |
|---|
| 2026.07.17 | ₩4,744 | ₩5,079 | ₩4,636 | ₩4,784 | +0.85% | 3.3만 |
|---|
| 2026.07.16 | ₩4,891 | ₩5,507 | ₩4,703 | ₩4,730 | -3.29% | 5.6만 |
|---|
| 2026.07.15 | ₩5,253 | ₩5,561 | ₩4,717 | ₩4,891 | -6.89% | 4만 |
|---|
| 2026.07.14 | ₩4,422 | ₩5,615 | ₩4,422 | ₩5,440 | +23.03% | 33.4만 |
|---|
| 2026.07.13 | ₩5,239 | ₩5,574 | ₩3,243 | ₩4,301 | -17.90% | 39.4만 |
|---|
| 2026.07.10 | ₩6,673 | ₩7,075 | ₩4,837 | ₩5,132 | -23.09% | 14.1만 |
|---|
| 2026.07.09 | ₩6,352 | ₩6,915 | ₩6,231 | ₩6,445 | +1.48% | 1.4만 |
|---|
| 2026.07.08 | ₩6,539 | ₩7,062 | ₩6,164 | ₩6,378 | -2.46% | 4.5만 |
|---|
| 2026.07.07 | ₩7,303 | ₩8,094 | ₩6,332 | ₩6,419 | -12.11% | 10.5만 |
|---|
| 2026.07.06 | ₩7,518 | ₩8,241 | ₩7,035 | ₩7,343 | -2.32% | 8.7만 |
|---|
| 2026.07.02 | ₩7,638 | ₩7,973 | ₩7,102 | ₩7,504 | -1.75% | 2.8만 |
|---|
| 2026.07.01 | ₩7,879 | ₩8,067 | ₩6,968 | ₩7,437 | -5.61% | 5만 |
|---|
| 2026.06.30 | ₩7,678 | ₩8,362 | ₩7,625 | ₩7,906 | +2.97% | 6만 |
|---|
| 2026.06.29 | ₩6,566 | ₩7,973 | ₩6,566 | ₩7,973 | +21.43% | 49.3만 |
|---|
| 2026.06.26 | ₩6,298 | ₩7,102 | ₩6,164 | ₩6,445 | +2.34% | 2.2만 |
|---|
| 2026.06.25 | ₩7,384 | ₩7,558 | ₩5,896 | ₩6,244 | -15.43% | 8.5만 |
|---|
| 2026.06.24 | ₩7,652 | ₩8,295 | ₩7,156 | ₩7,451 | -2.63% | 10.1만 |
|---|
| 2026.06.23 | ₩8,348 | ₩8,348 | ₩6,754 | ₩8,080 | -3.21% | 4.6만 |
|---|
| 2026.06.22 | ₩8,375 | ₩8,429 | ₩7,846 | ₩7,846 | -6.32% | 3.6만 |
|---|
| 2026.06.18 | ₩8,040 | ₩8,375 | ₩7,839 | ₩8,308 | +3.33% | 6.6만 |
|---|
| 2026.06.17 | ₩8,201 | ₩8,295 | ₩7,705 | ₩7,839 | -4.41% | 7.1만 |
|---|
| 2026.06.16 | ₩8,054 | ₩8,241 | ₩7,558 | ₩8,134 | +1.00% | 32.7만 |
|---|
| 2026.06.15 | ₩8,147 | ₩8,147 | ₩7,906 | ₩8,054 | -1.15% | 5.1만 |
|---|
| 2026.06.12 | ₩7,853 | ₩8,040 | ₩7,229 | ₩7,906 | +0.68% | 9.1만 |
|---|
| 2026.06.11 | ₩7,518 | ₩8,067 | ₩7,002 | ₩8,054 | +7.13% | 7만 |
|---|
| 2026.06.10 | ₩7,035 | ₩7,772 | ₩7,035 | ₩7,437 | +5.71% | 3.6만 |
|---|
| 2026.06.09 | ₩6,084 | ₩7,169 | ₩5,950 | ₩7,156 | +17.62% | 6.1만 |
|---|
| 2026.06.08 | ₩5,869 | ₩6,137 | ₩5,762 | ₩5,950 | +1.37% | 1.8만 |
|---|
| 2026.06.05 | ₩6,620 | ₩6,767 | ₩5,327 | ₩5,809 | -12.25% | 17만 |
|---|
| 2026.06.04 | ₩7,504 | ₩7,759 | ₩6,298 | ₩6,559 | -12.59% | 11.8만 |
|---|
| 2026.06.03 | ₩6,901 | ₩7,973 | ₩6,700 | ₩7,209 | +4.47% | 7.9만 |
|---|
| 2026.06.02 | ₩7,973 | ₩8,469 | ₩6,901 | ₩6,901 | -13.45% | 8.8만 |
|---|
| 2026.06.01 | ₩8,482 | ₩8,482 | ₩7,772 | ₩7,839 | -7.58% | 1.8만 |
|---|
| 2026.05.29 | ₩7,343 | ₩8,992 | ₩7,317 | ₩8,670 | +18.07% | 14만 |
|---|
| 2026.05.28 | ₩9,233 | ₩9,367 | ₩7,705 | ₩7,712 | -16.47% | 5.6만 |
|---|
| 2026.05.27 | ₩9,353 | ₩9,367 | ₩8,456 | ₩8,844 | -5.44% | 3.5만 |
|---|
| 2026.05.26 | ₩9,300 | ₩9,380 | ₩8,469 | ₩8,616 | -7.35% | 5.4만 |
|---|
| 2026.05.22 | ₩9,903 | ₩9,903 | ₩8,255 | ₩9,353 | -5.55% | 13.5만 |
|---|
| 2026.05.21 | ₩9,407 | ₩9,782 | ₩8,616 | ₩9,286 | -1.28% | 9.6만 |
|---|
| 2026.05.20 | ₩9,608 | ₩9,916 | ₩8,925 | ₩9,434 | -1.81% | 5.6만 |
|---|
| 2026.05.19 | ₩9,072 | ₩9,916 | ₩8,951 | ₩9,621 | +6.06% | 3.4만 |
|---|
| 2026.05.18 | ₩9,581 | ₩9,970 | ₩9,112 | ₩9,112 | -4.90% | 6.7만 |
|---|
| 2026.05.15 | ₩9,970 | ₩9,970 | ₩9,380 | ₩9,595 | -3.76% | 4.6만 |
|---|
| 2026.05.14 | ₩9,849 | ₩9,983 | ₩7,933 | ₩9,487 | -3.67% | 9.1만 |
|---|
| 2026.05.13 | ₩9,474 | ₩10,318 | ₩9,045 | ₩9,749 | +2.90% | 7.1만 |
|---|
| 2026.05.12 | ₩10,211 | ₩10,573 | ₩9,233 | ₩9,367 | -8.27% | 2.9만 |
|---|
| 2026.05.11 | ₩10,908 | ₩10,988 | ₩9,930 | ₩10,184 | -6.63% | 3.1만 |
|---|
| 2026.05.08 | ₩10,961 | ₩11,189 | ₩10,720 | ₩10,841 | -1.10% | 7.5만 |
|---|
| 2026.05.07 | ₩10,104 | ₩11,256 | ₩10,064 | ₩10,774 | +6.63% | 8.1만 |
|---|
| 2026.05.06 | ₩10,385 | ₩10,948 | ₩9,581 | ₩10,425 | +0.39% | 7만 |
|---|
| 2026.05.05 | ₩11,122 | ₩11,122 | ₩9,822 | ₩10,285 | -7.53% | 6.7만 |
|---|
| 2026.05.04 | ₩11,189 | ₩11,256 | ₩10,332 | ₩10,881 | -2.75% | 4.6만 |
|---|
| 2026.05.01 | ₩10,961 | ₩11,162 | ₩10,921 | ₩11,156 | +1.77% | 7.1만 |
|---|
| 2026.04.30 | ₩10,586 | ₩10,988 | ₩10,224 | ₩10,827 | +2.28% | 16.5만 |
|---|
| 2026.04.29 | ₩10,211 | ₩10,586 | ₩9,869 | ₩10,559 | +3.41% | 10.1만 |
|---|
| 2026.04.28 | ₩9,822 | ₩10,251 | ₩9,152 | ₩10,171 | +3.55% | 24.2만 |
|---|
| 2026.04.27 | ₩9,621 | ₩10,064 | ₩9,487 | ₩9,822 | +2.09% | 33.5만 |
|---|
| 2026.04.24 | ₩9,581 | ₩10,251 | ₩8,724 | ₩9,595 | +0.14% | 15.4만 |
|---|
| 2026.04.23 | ₩10,519 | ₩10,519 | ₩9,206 | ₩9,260 | -11.97% | 13.7만 |
|---|
| 2026.04.22 | ₩9,822 | ₩10,533 | ₩9,380 | ₩10,077 | +2.59% | 21만 |
|---|
| 2026.04.21 | ₩10,586 | ₩10,586 | ₩8,643 | ₩9,809 | -7.34% | 20.6만 |
|---|
| 2026.04.20 | ₩9,755 | ₩10,559 | ₩9,340 | ₩10,559 | +8.24% | 51.6만 |
|---|
| 2026.04.17 | ₩8,978 | ₩9,447 | ₩8,509 | ₩9,340 | +4.03% | 20.7만 |
|---|
| 2026.04.16 | ₩8,040 | ₩9,394 | ₩7,504 | ₩8,978 | +11.67% | 18.9만 |
|---|
| 2026.04.15 | ₩7,035 | ₩8,107 | ₩7,035 | ₩7,745 | +10.10% | 20.8만 |
|---|
| 2026.04.14 | ₩5,333 | ₩7,020 | ₩5,333 | ₩6,928 | +29.90% | 15.6만 |
|---|
| 2026.04.13 | ₩5,588 | ₩5,588 | ₩5,105 | ₩5,507 | -1.44% | 4.4만 |
|---|
| 2026.04.10 | ₩6,030 | ₩6,030 | ₩4,757 | ₩5,454 | -9.56% | 17.4만 |
|---|
| 2026.04.09 | ₩6,968 | ₩6,968 | ₩6,754 | ₩6,754 | -3.08% | 70.1만 |
|---|
| 2026.04.08 | ₩6,097 | ₩6,943 | ₩6,097 | ₩6,767 | +10.99% | 5.1만 |
|---|
| 2026.04.07 | ₩6,633 | ₩6,700 | ₩6,097 | ₩6,097 | -8.08% | 1만 |
|---|
| 2026.04.06 | ₩6,553 | ₩6,821 | ₩6,499 | ₩6,499 | -0.82% | 1.4만 |
|---|
| 2026.04.02 | ₩6,419 | ₩6,951 | ₩6,378 | ₩6,830 | +6.41% | 6.1천 |
|---|
| 2026.04.01 | ₩6,687 | ₩6,874 | ₩6,365 | ₩6,593 | -1.40% | 3.9만 |
|---|
| 2026.03.31 | ₩6,901 | ₩7,007 | ₩6,432 | ₩6,633 | -3.88% | 7.6만 |
|---|
| 2026.03.30 | ₩6,459 | ₩6,901 | ₩6,365 | ₩6,734 | +4.25% | 5.1만 |
|---|
| 2026.03.27 | ₩6,640 | ₩6,834 | ₩6,539 | ₩6,620 | -0.30% | 6.1만 |
|---|
| 2026.03.26 | ₩6,566 | ₩6,687 | ₩6,365 | ₩6,405 | -2.45% | 2만 |
|---|
| 2026.03.25 | ₩6,740 | ₩7,008 | ₩6,553 | ₩6,707 | -0.50% | 5.7만 |
|---|
| 2026.03.24 | ₩6,499 | ₩6,982 | ₩6,392 | ₩6,740 | +3.71% | 3.1천 |
|---|
| 2026.03.23 | ₩7,062 | ₩7,062 | ₩6,407 | ₩6,781 | -3.98% | 8.4천 |
|---|
| 2026.03.20 | ₩6,606 | ₩6,901 | ₩6,579 | ₩6,901 | +4.46% | 1.8만 |
|---|
| 2026.03.19 | ₩6,311 | ₩6,767 | ₩6,244 | ₩6,586 | +4.35% | 8.5천 |
|---|
| 2026.03.18 | ₩6,593 | ₩6,767 | ₩6,352 | ₩6,352 | -3.66% | 4.6만 |
|---|
| 2026.03.17 | ₩7,290 | ₩7,290 | ₩6,553 | ₩6,874 | -5.70% | 9.3천 |
|---|
| 2026.03.16 | ₩7,102 | ₩7,504 | ₩6,781 | ₩7,229 | +1.79% | 10.8만 |
|---|
| 2026.03.13 | ₩6,968 | ₩7,203 | ₩6,968 | ₩6,982 | +0.19% | 2.8천 |
|---|
| 2026.03.12 | ₩7,102 | ₩7,102 | ₩6,861 | ₩6,861 | -3.40% | 2.5천 |
|---|
| 2026.03.11 | ₩7,357 | ₩7,370 | ₩7,049 | ₩7,075 | -3.83% | 1.4만 |
|---|
| 2026.03.10 | ₩6,553 | ₩7,169 | ₩6,472 | ₩7,075 | +7.98% | 3.1만 |
|---|
| 2026.03.09 | ₩6,526 | ₩6,673 | ₩6,365 | ₩6,445 | -1.23% | 4.7천 |
|---|
| 2026.03.06 | ₩6,821 | ₩6,821 | ₩6,365 | ₩6,673 | -2.16% | 2.8만 |
|---|
| 2026.03.05 | ₩6,579 | ₩6,881 | ₩6,566 | ₩6,673 | +1.43% | 8.5천 |
|---|
| 2026.03.04 | ₩6,499 | ₩6,807 | ₩6,432 | ₩6,754 | +3.92% | 5.8천 |
|---|
| 2026.03.03 | ₩7,397 | ₩7,397 | ₩6,352 | ₩6,378 | -13.77% | 1.8만 |
|---|
| 2026.03.02 | ₩6,687 | ₩7,705 | ₩6,687 | ₩7,384 | +10.42% | 4.6만 |
|---|
| 2026.02.27 | ₩6,338 | ₩6,794 | ₩6,131 | ₩6,700 | +5.71% | 3.9만 |
|---|
| 2026.02.26 | ₩6,432 | ₩6,633 | ₩5,749 | ₩6,311 | -1.88% | 3.4만 |
|---|
| 2026.02.25 | ₩5,896 | ₩7,169 | ₩5,762 | ₩6,687 | +13.41% | 10.2만 |
|---|
| 2026.02.24 | ₩6,110 | ₩6,258 | ₩5,896 | ₩5,976 | -2.19% | 6.7천 |
|---|
| 2026.02.23 | ₩6,218 | ₩6,518 | ₩6,137 | ₩6,137 | -1.29% | 8.2천 |
|---|
| 2026.02.20 | ₩6,258 | ₩6,687 | ₩6,204 | ₩6,432 | +2.78% | 1.7만 |
|---|
| 2026.02.19 | ₩6,352 | ₩7,290 | ₩6,325 | ₩6,445 | +1.48% | 5.6만 |
|---|
| 2026.02.18 | ₩6,982 | ₩7,343 | ₩6,365 | ₩6,365 | -8.83% | 2.2만 |
|---|
| 2026.02.17 | ₩6,861 | ₩7,116 | ₩6,419 | ₩6,874 | +0.20% | 9.6천 |
|---|
| 2026.02.13 | ₩6,633 | ₩7,156 | ₩6,298 | ₩6,968 | +5.05% | 7.3만 |
|---|
| 2026.02.12 | ₩5,909 | ₩6,646 | ₩5,863 | ₩6,646 | +12.47% | 5만 |
|---|
| 2026.02.11 | ₩5,514 | ₩6,017 | ₩5,159 | ₩5,722 | +3.77% | 3.8만 |
|---|
| 2026.02.10 | ₩5,360 | ₩5,775 | ₩5,360 | ₩5,574 | +4.00% | 3.2만 |
|---|
| 2026.02.09 | ₩5,574 | ₩5,574 | ₩5,143 | ₩5,454 | -2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩5,226 | ₩5,481 | ₩5,199 | ₩5,306 | +1.54% | 1.2만 |
|---|
| 2026.02.05 | ₩5,548 | ₩5,561 | ₩5,186 | ₩5,226 | -5.80% | 3.8만 |
|---|
| 2026.02.04 | ₩5,159 | ₩5,789 | ₩4,636 | ₩5,762 | +11.69% | 16.2만 |
|---|
| 2026.02.03 | ₩5,722 | ₩5,802 | ₩5,052 | ₩5,427 | -5.15% | 94.3만 |
|---|
| 2026.02.02 | ₩6,298 | ₩6,700 | ₩5,060 | ₩6,043 | -4.04% | 7만 |
|---|
| 2026.01.30 | ₩6,874 | ₩6,955 | ₩6,030 | ₩6,754 | -1.75% | 8.4만 |
|---|
| 2026.01.29 | ₩7,236 | ₩7,370 | ₩6,767 | ₩6,928 | -4.26% | 6.6만 |
|---|
| 2026.01.28 | ₩7,638 | ₩7,946 | ₩7,169 | ₩7,397 | -3.16% | 26만 |
|---|
| 2026.01.27 | ₩8,000 | ₩8,697 | ₩7,378 | ₩8,563 | +7.04% | 214.5만 |
|---|
| 2026.01.26 | ₩8,348 | ₩8,348 | ₩7,705 | ₩8,013 | -4.01% | 4.3만 |
|---|
| 2026.01.23 | ₩8,750 | ₩9,407 | ₩8,750 | ₩9,038 | +3.29% | 15.4만 |
|---|
| 2026.01.22 | ₩8,938 | ₩9,565 | ₩8,737 | ₩9,146 | +2.32% | 4.7만 |
|---|
| 2026.01.21 | ₩9,246 | ₩9,246 | ₩7,812 | ₩8,737 | -5.51% | 3.5만 |
|---|
| 2026.01.20 | ₩10,439 | ₩10,667 | ₩8,107 | ₩8,322 | -20.28% | 3.7만 |
|---|
| 2026.01.16 | ₩8,643 | ₩9,863 | ₩7,008 | ₩9,461 | +9.46% | 13.7만 |
|---|
| 2026.01.15 | ₩7,558 | ₩8,697 | ₩7,558 | ₩8,690 | +14.98% | 55.7만 |
|---|
| 2026.01.14 | ₩7,906 | ₩8,134 | ₩7,799 | ₩8,121 | +2.71% | 8.2천 |
|---|
| 2026.01.13 | ₩7,960 | ₩8,501 | ₩7,236 | ₩8,147 | +2.36% | 2.6만 |
|---|
| 2026.01.12 | ₩8,040 | ₩8,040 | ₩7,410 | ₩7,464 | -7.17% | 1.7만 |
|---|
| 2026.01.09 | ₩8,308 | ₩8,576 | ₩7,839 | ₩8,040 | -3.23% | 1만 |
|---|
| 2026.01.08 | ₩8,174 | ₩8,858 | ₩8,040 | ₩8,040 | -1.64% | 1.1만 |
|---|
| 2026.01.07 | ₩8,040 | ₩9,045 | ₩7,719 | ₩8,509 | +5.83% | 5.3만 |
|---|
| 2026.01.06 | ₩7,899 | ₩8,643 | ₩7,705 | ₩7,705 | -2.46% | 7.7천 |
|---|
| 2026.01.05 | ₩8,576 | ₩8,576 | ₩7,759 | ₩7,759 | -9.53% | 6.1천 |
|---|
| 2026.01.02 | ₩8,442 | ₩9,380 | ₩8,442 | ₩8,737 | +3.49% | 4.9만 |
|---|
| 2025.12.31 | ₩8,308 | ₩8,777 | ₩7,672 | ₩8,677 | +4.44% | 3.7만 |
|---|
| 2025.12.30 | ₩6,700 | ₩8,161 | ₩6,700 | ₩7,933 | +18.40% | 2.9만 |
|---|
| 2025.12.29 | ₩7,075 | ₩7,290 | ₩6,378 | ₩6,646 | -6.06% | 1.6만 |
|---|
| 2025.12.26 | ₩6,459 | ₩7,250 | ₩6,432 | ₩6,432 | -0.41% | 5.7만 |
|---|
| 2025.12.24 | ₩6,660 | ₩6,687 | ₩6,298 | ₩6,472 | -2.82% | 2.8천 |
|---|
| 2025.12.23 | ₩7,062 | ₩7,062 | ₩6,352 | ₩6,352 | -10.06% | 3.1천 |
|---|
| 2025.12.22 | ₩6,429 | ₩7,410 | ₩6,429 | ₩7,410 | +15.26% | 1.5천 |
|---|
| 2025.12.19 | ₩7,111 | ₩7,673 | ₩6,700 | ₩6,727 | -5.41% | 4.9천 |
|---|
| 2025.12.18 | ₩6,633 | ₩6,699 | ₩6,271 | ₩6,673 | +0.61% | 1.8만 |
|---|
| 2025.12.17 | ₩6,593 | ₩6,888 | ₩6,553 | ₩6,620 | +0.41% | 6.3천 |
|---|
| 2025.12.16 | ₩7,156 | ₩7,263 | ₩6,499 | ₩6,579 | -8.05% | 2.3만 |
|---|
| 2025.12.15 | ₩7,424 | ₩7,598 | ₩7,263 | ₩7,303 | -1.62% | 1.5만 |
|---|
| 2025.12.12 | ₩7,598 | ₩7,739 | ₩7,479 | ₩7,571 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩7,209 | ₩8,185 | ₩7,209 | ₩7,799 | +8.18% | 2.8만 |
|---|
| 2025.12.10 | ₩7,531 | ₩7,611 | ₩7,504 | ₩7,504 | -0.36% | 3.2천 |
|---|
| 2025.12.09 | ₩7,511 | ₩7,772 | ₩7,504 | ₩7,772 | +3.48% | 1.2만 |
|---|
| 2025.12.08 | ₩7,102 | ₩7,491 | ₩7,087 | ₩7,477 | +5.28% | 2만 |
|---|
| 2025.12.05 | ₩7,256 | ₩7,256 | ₩7,035 | ₩7,189 | -0.92% | 7천 |
|---|
| 2025.12.04 | ₩7,236 | ₩7,338 | ₩7,169 | ₩7,216 | -0.28% | 8.7천 |
|---|
| 2025.12.03 | ₩7,196 | ₩7,384 | ₩7,035 | ₩7,384 | +2.61% | 1.2만 |
|---|
| 2025.12.02 | ₩7,397 | ₩7,571 | ₩7,216 | ₩7,216 | -2.45% | 9.2천 |
|---|
| 2025.12.01 | ₩7,598 | ₩7,598 | ₩7,142 | ₩7,290 | -4.06% | 1.5만 |
|---|
| 2025.11.28 | ₩7,102 | ₩7,598 | ₩6,928 | ₩7,585 | +6.79% | 1.9만 |
|---|
| 2025.11.26 | ₩7,571 | ₩7,576 | ₩6,848 | ₩6,848 | -9.56% | 4.2만 |
|---|
| 2025.11.25 | ₩7,812 | ₩7,839 | ₩7,571 | ₩7,611 | -2.57% | 4.8만 |
|---|
| 2025.11.24 | ₩7,987 | ₩7,993 | ₩7,585 | ₩7,826 | -2.01% | 5.8만 |
|---|
| 2025.11.21 | ₩7,665 | ₩8,013 | ₩7,374 | ₩8,013 | +4.55% | 2.6만 |
|---|
| 2025.11.20 | ₩8,067 | ₩8,067 | ₩7,255 | ₩7,424 | -7.97% | 2.1만 |
|---|
| 2025.11.19 | ₩8,013 | ₩8,121 | ₩7,772 | ₩8,067 | +0.67% | 2.7만 |
|---|
| 2025.11.18 | ₩7,156 | ₩8,040 | ₩7,049 | ₩7,987 | +11.61% | 5.2만 |
|---|
| 2025.11.17 | ₩7,799 | ₩8,040 | ₩6,896 | ₩7,196 | -7.73% | 5.8만 |
|---|
| 2025.11.14 | ₩7,812 | ₩7,973 | ₩7,559 | ₩7,946 | +1.72% | 3만 |
|---|
| 2025.11.13 | ₩6,955 | ₩7,772 | ₩6,955 | ₩7,772 | +11.75% | 6.6만 |
|---|
| 2025.11.12 | ₩7,022 | ₩7,075 | ₩6,365 | ₩6,995 | -0.38% | 5.1만 |
|---|
| 2025.11.11 | ₩5,816 | ₩7,571 | ₩5,816 | ₩6,941 | +19.35% | 33만 |
|---|
| 2025.11.10 | ₩5,333 | ₩5,976 | ₩5,166 | ₩5,842 | +9.55% | 7.9만 |
|---|
| 2025.11.07 | ₩5,119 | ₩5,226 | ₩4,958 | ₩5,226 | +2.09% | 8.2천 |
|---|
| 2025.11.06 | ₩5,018 | ₩5,400 | ₩4,958 | ₩5,079 | +1.20% | 3.4만 |
|---|
| 2025.11.05 | ₩5,199 | ₩5,253 | ₩4,945 | ₩5,012 | -3.61% | 1.8만 |
|---|
| 2025.11.04 | ₩5,682 | ₩5,735 | ₩5,119 | ₩5,119 | -9.91% | 17.1만 |
|---|
| 2025.11.03 | ₩5,842 | ₩6,164 | ₩5,682 | ₩5,749 | -1.61% | 8.1만 |
|---|
| 2025.10.31 | ₩5,682 | ₩6,017 | ₩5,548 | ₩5,856 | +3.07% | 2.7만 |
|---|
| 2025.10.30 | ₩5,574 | ₩5,775 | ₩5,534 | ₩5,695 | +2.16% | 2.9만 |
|---|
| 2025.10.29 | ₩5,668 | ₩5,722 | ₩5,347 | ₩5,588 | -1.42% | 1.9만 |
|---|
| 2025.10.28 | ₩5,655 | ₩6,003 | ₩5,574 | ₩5,668 | +0.24% | 3.8만 |
|---|
| 2025.10.27 | ₩6,338 | ₩6,338 | ₩5,454 | ₩5,655 | -10.78% | 14만 |
|---|
| 2025.10.24 | ₩5,521 | ₩6,365 | ₩5,521 | ₩6,110 | +10.68% | 9.8만 |
|---|
| 2025.10.23 | ₩5,541 | ₩5,869 | ₩5,426 | ₩5,628 | +1.57% | 6.9만 |
|---|
| 2025.10.22 | ₩5,829 | ₩6,097 | ₩5,252 | ₩5,387 | -7.59% | 10.8만 |
|---|
| 2025.10.21 | ₩5,239 | ₩6,164 | ₩5,226 | ₩6,097 | +16.37% | 12.6만 |
|---|
| 2025.10.20 | ₩5,400 | ₩5,896 | ₩5,172 | ₩5,574 | +3.23% | 14.6만 |
|---|
| 2025.10.17 | ₩5,186 | ₩6,271 | ₩4,489 | ₩6,191 | +19.38% | 54.4만 |
|---|
| 2025.10.16 | ₩5,306 | ₩11,832 | ₩5,226 | ₩6,834 | +28.79% | 3156.7만 |
|---|
| 2025.10.15 | ₩5,065 | ₩5,159 | ₩4,824 | ₩4,931 | -2.65% | 11.2만 |
|---|
| 2025.10.14 | ₩4,462 | ₩5,347 | ₩4,449 | ₩5,065 | +13.51% | 8.2만 |
|---|
| 2025.10.13 | ₩3,685 | ₩5,478 | ₩3,685 | ₩5,079 | +37.82% | 32.2만 |
|---|
| 2025.10.10 | ₩4,020 | ₩4,234 | ₩3,578 | ₩3,618 | -10.00% | 4.8만 |
|---|