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 | ₩4,225 | ₩4,359 | -0.91% | 2.9천 |
| 2026.10.08 | ₩4,547 | ₩4,547 | ₩4,292 | ₩4,426 | -2.65% | 1.6만 |
| 2026.10.07 | ₩4,721 | ₩4,721 | ₩4,252 | ₩4,426 | -6.25% | 1.5만 |
| 2026.10.06 | ₩4,668 | ₩4,775 | ₩4,238 | ₩4,493 | -3.74% | 1.8만 |
| 2026.10.05 | ₩4,802 | ₩5,217 | ₩4,265 | ₩4,413 | -8.10% | 1.4만 |
| 2026.10.02 | ₩4,614 | ₩4,692 | ₩4,359 | ₩4,641 | +0.58% | 9.6천 |
| 2026.10.01 | ₩4,493 | ₩4,735 | ₩4,325 | ₩4,627 | +2.99% | 1.1만 |
| 2026.09.30 | ₩4,466 | ₩4,822 | ₩4,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,480 |
| +0.30% |
| 1.7만 |
| 2026.09.29 | ₩4,574 | ₩4,721 | ₩4,426 | ₩4,440 | -2.93% | 7.9천 |
|---|
| 2026.09.28 | ₩4,480 | ₩4,708 | ₩4,453 | ₩4,493 | +0.30% | 7.2천 |
|---|
| 2026.09.25 | ₩5,003 | ₩5,311 | ₩4,051 | ₩4,399 | -12.06% | 12.9만 |
|---|
| 2026.09.24 | ₩5,526 | ₩5,566 | ₩4,627 | ₩4,828 | -12.62% | 6.9만 |
|---|
| 2026.09.23 | ₩5,137 | ₩5,432 | ₩4,842 | ₩5,365 | +4.44% | 6.2만 |
|---|
| 2026.09.22 | ₩4,292 | ₩5,258 | ₩4,051 | ₩5,177 | +20.62% | 9.9만 |
|---|
| 2026.09.21 | ₩4,346 | ₩4,466 | ₩4,091 | ₩4,319 | -0.62% | 2.2만 |
|---|
| 2026.09.18 | ₩3,615 | ₩4,627 | ₩3,615 | ₩4,292 | +18.74% | 5.3만 |
|---|
| 2026.09.17 | ₩3,715 | ₩3,755 | ₩3,501 | ₩3,527 | -5.05% | 2.9만 |
|---|
| 2026.09.16 | ₩4,024 | ₩4,037 | ₩3,742 | ₩3,742 | -7.00% | 3.3만 |
|---|
| 2026.09.15 | ₩4,332 | ₩4,332 | ₩3,983 | ₩4,138 | -4.49% | 2.4만 |
|---|
| 2026.09.14 | ₩4,091 | ₩4,359 | ₩4,051 | ₩4,077 | -0.33% | 1.8만 |
|---|
| 2026.09.11 | ₩4,144 | ₩4,292 | ₩3,957 | ₩4,292 | +3.56% | 1.1만 |
|---|
| 2026.09.10 | ₩4,158 | ₩4,681 | ₩3,903 | ₩3,983 | -4.19% | 2.4만 |
|---|
| 2026.09.09 | ₩4,104 | ₩4,252 | ₩3,983 | ₩4,225 | +2.94% | 5.8만 |
|---|
| 2026.09.08 | ₩3,823 | ₩4,225 | ₩3,808 | ₩4,211 | +10.18% | 7.6만 |
|---|
| 2026.09.04 | ₩3,742 | ₩3,930 | ₩3,454 | ₩3,809 | +1.79% | 2.3만 |
|---|
| 2026.09.03 | ₩3,930 | ₩3,943 | ₩3,635 | ₩3,635 | -7.51% | 1.1만 |
|---|
| 2026.09.02 | ₩4,185 | ₩4,185 | ₩3,635 | ₩3,957 | -5.45% | 8.5만 |
|---|
| 2026.09.01 | ₩4,171 | ₩4,171 | ₩3,755 | ₩4,077 | -2.25% | 2.2만 |
|---|
| 2026.08.31 | ₩4,346 | ₩4,346 | ₩3,863 | ₩4,077 | -6.17% | 2만 |
|---|
| 2026.08.28 | ₩3,970 | ₩4,051 | ₩3,755 | ₩3,782 | -4.73% | 4.3천 |
|---|
| 2026.08.27 | ₩4,507 | ₩4,507 | ₩3,970 | ₩4,064 | -9.82% | 2.4만 |
|---|
| 2026.08.26 | ₩4,466 | ₩4,507 | ₩4,010 | ₩4,332 | -3.00% | 26만 |
|---|
| 2026.08.25 | ₩4,346 | ₩5,070 | ₩3,943 | ₩4,426 | +1.85% | 13.1만 |
|---|
| 2026.08.24 | ₩4,346 | ₩4,346 | ₩3,930 | ₩4,104 | -5.56% | 8.4천 |
|---|
| 2026.08.21 | ₩4,252 | ₩4,399 | ₩3,957 | ₩4,158 | -2.21% | 1.4만 |
|---|
| 2026.08.20 | ₩4,144 | ₩4,346 | ₩4,144 | ₩4,265 | +2.91% | 1.3만 |
|---|
| 2026.08.19 | ₩4,359 | ₩4,359 | ₩4,064 | ₩4,225 | -3.08% | 4.3만 |
|---|
| 2026.08.18 | ₩4,104 | ₩4,211 | ₩3,970 | ₩4,131 | +0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩4,279 | ₩4,279 | ₩4,092 | ₩4,171 | -2.51% | 1.1만 |
|---|
| 2026.08.14 | ₩4,171 | ₩4,238 | ₩4,024 | ₩4,091 | -1.93% | 1.5만 |
|---|
| 2026.08.13 | ₩4,225 | ₩4,346 | ₩3,970 | ₩4,252 | +0.63% | 5.1만 |
|---|
| 2026.08.12 | ₩4,198 | ₩4,225 | ₩3,755 | ₩4,091 | -2.56% | 8.8만 |
|---|
| 2026.08.11 | ₩4,010 | ₩4,265 | ₩3,769 | ₩4,131 | +3.01% | 5.4만 |
|---|
| 2026.08.10 | ₩4,104 | ₩4,104 | ₩3,757 | ₩3,970 | -3.27% | 2.6만 |
|---|
| 2026.08.07 | ₩4,238 | ₩4,413 | ₩3,863 | ₩3,970 | -6.33% | 2.5만 |
|---|
| 2026.08.06 | ₩4,037 | ₩4,413 | ₩3,769 | ₩4,118 | +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 | ₩4,024 | -13.04% | 11.4만 |
|---|
| 2026.08.03 | ₩4,372 | ₩4,989 | ₩4,372 | ₩4,426 | +1.23% | 1.3만 |
|---|
| 2026.07.31 | ₩4,855 | ₩5,352 | ₩4,480 | ₩4,480 | -7.73% | 2.1만 |
|---|
| 2026.07.30 | ₩5,003 | ₩5,754 | ₩4,842 | ₩4,922 | -1.61% | 5.6천 |
|---|
| 2026.07.29 | ₩4,949 | ₩5,083 | ₩4,024 | ₩4,788 | -3.25% | 7.3만 |
|---|
| 2026.07.28 | ₩4,869 | ₩5,687 | ₩4,580 | ₩5,003 | +2.75% | 2만 |
|---|
| 2026.07.27 | ₩5,016 | ₩5,553 | ₩4,882 | ₩5,003 | -0.27% | 6.3만 |
|---|
| 2026.07.24 | ₩4,936 | ₩5,204 | ₩4,547 | ₩4,828 | -2.17% | 3.3만 |
|---|
| 2026.07.23 | ₩5,311 | ₩5,432 | ₩4,882 | ₩4,963 | -6.57% | 10.5만 |
|---|
| 2026.07.22 | ₩5,432 | ₩6,438 | ₩5,097 | ₩5,191 | -4.44% | 23.3만 |
|---|
| 2026.07.21 | ₩4,332 | ₩5,727 | ₩4,319 | ₩5,352 | +23.53% | 25.6만 |
|---|
| 2026.07.20 | ₩4,788 | ₩5,097 | ₩4,252 | ₩4,252 | -11.20% | 8.5천 |
|---|
| 2026.07.17 | ₩4,748 | ₩5,083 | ₩4,641 | ₩4,788 | +0.85% | 3.3만 |
|---|
| 2026.07.16 | ₩4,896 | ₩5,512 | ₩4,708 | ₩4,735 | -3.29% | 5.6만 |
|---|
| 2026.07.15 | ₩5,258 | ₩5,566 | ₩4,721 | ₩4,896 | -6.89% | 4만 |
|---|
| 2026.07.14 | ₩4,426 | ₩5,620 | ₩4,426 | ₩5,445 | +23.03% | 33.4만 |
|---|
| 2026.07.13 | ₩5,244 | ₩5,580 | ₩3,246 | ₩4,305 | -17.90% | 39.4만 |
|---|
| 2026.07.10 | ₩6,679 | ₩7,082 | ₩4,842 | ₩5,137 | -23.09% | 14.1만 |
|---|
| 2026.07.09 | ₩6,357 | ₩6,921 | ₩6,237 | ₩6,451 | +1.48% | 1.4만 |
|---|
| 2026.07.08 | ₩6,545 | ₩7,068 | ₩6,170 | ₩6,384 | -2.46% | 4.5만 |
|---|
| 2026.07.07 | ₩7,310 | ₩8,101 | ₩6,337 | ₩6,425 | -12.11% | 10.5만 |
|---|
| 2026.07.06 | ₩7,524 | ₩8,249 | ₩7,042 | ₩7,350 | -2.32% | 8.7만 |
|---|
| 2026.07.02 | ₩7,645 | ₩7,980 | ₩7,109 | ₩7,511 | -1.75% | 2.8만 |
|---|
| 2026.07.01 | ₩7,886 | ₩8,074 | ₩6,974 | ₩7,444 | -5.61% | 5만 |
|---|
| 2026.06.30 | ₩7,685 | ₩8,369 | ₩7,632 | ₩7,913 | +2.97% | 6만 |
|---|
| 2026.06.29 | ₩6,572 | ₩7,980 | ₩6,572 | ₩7,980 | +21.43% | 49.3만 |
|---|
| 2026.06.26 | ₩6,304 | ₩7,109 | ₩6,170 | ₩6,451 | +2.34% | 2.2만 |
|---|
| 2026.06.25 | ₩7,390 | ₩7,565 | ₩5,901 | ₩6,250 | -15.43% | 8.5만 |
|---|
| 2026.06.24 | ₩7,658 | ₩8,302 | ₩7,162 | ₩7,457 | -2.63% | 10.1만 |
|---|
| 2026.06.23 | ₩8,356 | ₩8,356 | ₩6,760 | ₩8,088 | -3.21% | 4.6만 |
|---|
| 2026.06.22 | ₩8,383 | ₩8,436 | ₩7,853 | ₩7,853 | -6.32% | 3.6만 |
|---|
| 2026.06.18 | ₩8,047 | ₩8,383 | ₩7,846 | ₩8,316 | +3.33% | 6.6만 |
|---|
| 2026.06.17 | ₩8,208 | ₩8,302 | ₩7,712 | ₩7,846 | -4.41% | 7.1만 |
|---|
| 2026.06.16 | ₩8,061 | ₩8,249 | ₩7,565 | ₩8,141 | +1.00% | 32.7만 |
|---|
| 2026.06.15 | ₩8,155 | ₩8,155 | ₩7,913 | ₩8,061 | -1.15% | 5.1만 |
|---|
| 2026.06.12 | ₩7,860 | ₩8,047 | ₩7,236 | ₩7,913 | +0.68% | 9.1만 |
|---|
| 2026.06.11 | ₩7,524 | ₩8,074 | ₩7,008 | ₩8,061 | +7.13% | 7만 |
|---|
| 2026.06.10 | ₩7,042 | ₩7,779 | ₩7,042 | ₩7,444 | +5.71% | 3.6만 |
|---|
| 2026.06.09 | ₩6,089 | ₩7,176 | ₩5,955 | ₩7,162 | +17.62% | 6.1만 |
|---|
| 2026.06.08 | ₩5,875 | ₩6,143 | ₩5,767 | ₩5,955 | +1.37% | 1.8만 |
|---|
| 2026.06.05 | ₩6,626 | ₩6,773 | ₩5,331 | ₩5,814 | -12.25% | 17만 |
|---|
| 2026.06.04 | ₩7,511 | ₩7,766 | ₩6,304 | ₩6,565 | -12.59% | 11.8만 |
|---|
| 2026.06.03 | ₩6,907 | ₩7,980 | ₩6,706 | ₩7,216 | +4.47% | 7.9만 |
|---|
| 2026.06.02 | ₩7,980 | ₩8,477 | ₩6,907 | ₩6,907 | -13.45% | 8.8만 |
|---|
| 2026.06.01 | ₩8,490 | ₩8,490 | ₩7,779 | ₩7,846 | -7.58% | 1.8만 |
|---|
| 2026.05.29 | ₩7,350 | ₩9,000 | ₩7,323 | ₩8,678 | +18.07% | 14만 |
|---|
| 2026.05.28 | ₩9,241 | ₩9,375 | ₩7,712 | ₩7,719 | -16.47% | 5.6만 |
|---|
| 2026.05.27 | ₩9,362 | ₩9,375 | ₩8,463 | ₩8,852 | -5.44% | 3.5만 |
|---|
| 2026.05.26 | ₩9,308 | ₩9,389 | ₩8,477 | ₩8,624 | -7.35% | 5.4만 |
|---|
| 2026.05.22 | ₩9,912 | ₩9,912 | ₩8,262 | ₩9,362 | -5.55% | 13.5만 |
|---|
| 2026.05.21 | ₩9,416 | ₩9,791 | ₩8,624 | ₩9,295 | -1.28% | 9.6만 |
|---|
| 2026.05.20 | ₩9,617 | ₩9,925 | ₩8,933 | ₩9,442 | -1.81% | 5.6만 |
|---|
| 2026.05.19 | ₩9,080 | ₩9,925 | ₩8,959 | ₩9,630 | +6.06% | 3.4만 |
|---|
| 2026.05.18 | ₩9,590 | ₩9,979 | ₩9,120 | ₩9,120 | -4.90% | 6.7만 |
|---|
| 2026.05.15 | ₩9,979 | ₩9,979 | ₩9,389 | ₩9,603 | -3.76% | 4.6만 |
|---|
| 2026.05.14 | ₩9,858 | ₩9,992 | ₩7,940 | ₩9,496 | -3.67% | 9.1만 |
|---|
| 2026.05.13 | ₩9,483 | ₩10,328 | ₩9,053 | ₩9,758 | +2.90% | 7.1만 |
|---|
| 2026.05.12 | ₩10,220 | ₩10,582 | ₩9,241 | ₩9,375 | -8.27% | 2.9만 |
|---|
| 2026.05.11 | ₩10,918 | ₩10,998 | ₩9,939 | ₩10,193 | -6.63% | 3.1만 |
|---|
| 2026.05.08 | ₩10,971 | ₩11,199 | ₩10,730 | ₩10,851 | -1.10% | 7.5만 |
|---|
| 2026.05.07 | ₩10,113 | ₩11,266 | ₩10,073 | ₩10,784 | +6.63% | 8.1만 |
|---|
| 2026.05.06 | ₩10,395 | ₩10,958 | ₩9,590 | ₩10,435 | +0.39% | 7만 |
|---|
| 2026.05.05 | ₩11,132 | ₩11,132 | ₩9,831 | ₩10,294 | -7.53% | 6.7만 |
|---|
| 2026.05.04 | ₩11,199 | ₩11,266 | ₩10,341 | ₩10,891 | -2.75% | 4.6만 |
|---|
| 2026.05.01 | ₩10,971 | ₩11,173 | ₩10,931 | ₩11,166 | +1.77% | 7.1만 |
|---|
| 2026.04.30 | ₩10,596 | ₩10,998 | ₩10,234 | ₩10,837 | +2.28% | 16.5만 |
|---|
| 2026.04.29 | ₩10,220 | ₩10,596 | ₩9,878 | ₩10,569 | +3.41% | 10.1만 |
|---|
| 2026.04.28 | ₩9,831 | ₩10,260 | ₩9,161 | ₩10,180 | +3.55% | 24.2만 |
|---|
| 2026.04.27 | ₩9,630 | ₩10,073 | ₩9,496 | ₩9,831 | +2.09% | 33.5만 |
|---|
| 2026.04.24 | ₩9,590 | ₩10,260 | ₩8,731 | ₩9,603 | +0.14% | 15.4만 |
|---|
| 2026.04.23 | ₩10,529 | ₩10,529 | ₩9,214 | ₩9,268 | -11.97% | 13.7만 |
|---|
| 2026.04.22 | ₩9,831 | ₩10,542 | ₩9,389 | ₩10,086 | +2.59% | 21만 |
|---|
| 2026.04.21 | ₩10,596 | ₩10,596 | ₩8,651 | ₩9,818 | -7.34% | 20.6만 |
|---|
| 2026.04.20 | ₩9,764 | ₩10,569 | ₩9,348 | ₩10,569 | +8.24% | 51.6만 |
|---|
| 2026.04.17 | ₩8,986 | ₩9,456 | ₩8,517 | ₩9,348 | +4.03% | 20.7만 |
|---|
| 2026.04.16 | ₩8,047 | ₩9,402 | ₩7,511 | ₩8,986 | +11.67% | 18.9만 |
|---|
| 2026.04.15 | ₩7,042 | ₩8,115 | ₩7,042 | ₩7,752 | +10.10% | 20.8만 |
|---|
| 2026.04.14 | ₩5,338 | ₩7,027 | ₩5,338 | ₩6,934 | +29.90% | 15.6만 |
|---|
| 2026.04.13 | ₩5,593 | ₩5,593 | ₩5,110 | ₩5,512 | -1.44% | 4.4만 |
|---|
| 2026.04.10 | ₩6,036 | ₩6,036 | ₩4,761 | ₩5,459 | -9.56% | 17.4만 |
|---|
| 2026.04.09 | ₩6,974 | ₩6,974 | ₩6,760 | ₩6,760 | -3.08% | 70.1만 |
|---|
| 2026.04.08 | ₩6,103 | ₩6,949 | ₩6,103 | ₩6,773 | +10.99% | 5.1만 |
|---|
| 2026.04.07 | ₩6,639 | ₩6,706 | ₩6,103 | ₩6,103 | -8.08% | 1만 |
|---|
| 2026.04.06 | ₩6,559 | ₩6,827 | ₩6,505 | ₩6,505 | -0.82% | 1.4만 |
|---|
| 2026.04.02 | ₩6,425 | ₩6,957 | ₩6,384 | ₩6,836 | +6.41% | 6.1천 |
|---|
| 2026.04.01 | ₩6,693 | ₩6,881 | ₩6,371 | ₩6,599 | -1.40% | 3.9만 |
|---|
| 2026.03.31 | ₩6,907 | ₩7,013 | ₩6,438 | ₩6,639 | -3.88% | 7.6만 |
|---|
| 2026.03.30 | ₩6,465 | ₩6,907 | ₩6,371 | ₩6,740 | +4.25% | 5.1만 |
|---|
| 2026.03.27 | ₩6,646 | ₩6,840 | ₩6,545 | ₩6,626 | -0.30% | 6.1만 |
|---|
| 2026.03.26 | ₩6,572 | ₩6,693 | ₩6,371 | ₩6,411 | -2.45% | 2만 |
|---|
| 2026.03.25 | ₩6,746 | ₩7,015 | ₩6,559 | ₩6,713 | -0.50% | 5.7만 |
|---|
| 2026.03.24 | ₩6,505 | ₩6,988 | ₩6,398 | ₩6,746 | +3.71% | 3.1천 |
|---|
| 2026.03.23 | ₩7,068 | ₩7,068 | ₩6,412 | ₩6,787 | -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 | ₩6,599 | ₩6,773 | ₩6,357 | ₩6,357 | -3.66% | 4.6만 |
|---|
| 2026.03.17 | ₩7,296 | ₩7,296 | ₩6,559 | ₩6,881 | -5.70% | 9.3천 |
|---|
| 2026.03.16 | ₩7,109 | ₩7,511 | ₩6,787 | ₩7,236 | +1.79% | 10.8만 |
|---|
| 2026.03.13 | ₩6,974 | ₩7,209 | ₩6,974 | ₩6,988 | +0.19% | 2.8천 |
|---|
| 2026.03.12 | ₩7,109 | ₩7,109 | ₩6,867 | ₩6,867 | -3.40% | 2.5천 |
|---|
| 2026.03.11 | ₩7,363 | ₩7,377 | ₩7,055 | ₩7,082 | -3.83% | 1.4만 |
|---|
| 2026.03.10 | ₩6,559 | ₩7,176 | ₩6,478 | ₩7,082 | +7.98% | 3.1만 |
|---|
| 2026.03.09 | ₩6,532 | ₩6,679 | ₩6,371 | ₩6,451 | -1.23% | 4.7천 |
|---|
| 2026.03.06 | ₩6,827 | ₩6,827 | ₩6,371 | ₩6,679 | -2.16% | 2.8만 |
|---|
| 2026.03.05 | ₩6,585 | ₩6,887 | ₩6,572 | ₩6,679 | +1.43% | 8.5천 |
|---|
| 2026.03.04 | ₩6,505 | ₩6,813 | ₩6,438 | ₩6,760 | +3.92% | 5.8천 |
|---|
| 2026.03.03 | ₩7,404 | ₩7,404 | ₩6,357 | ₩6,384 | -13.77% | 1.8만 |
|---|
| 2026.03.02 | ₩6,693 | ₩7,712 | ₩6,693 | ₩7,390 | +10.42% | 4.6만 |
|---|
| 2026.02.27 | ₩6,344 | ₩6,800 | ₩6,136 | ₩6,706 | +5.71% | 3.9만 |
|---|
| 2026.02.26 | ₩6,438 | ₩6,639 | ₩5,754 | ₩6,317 | -1.88% | 3.4만 |
|---|
| 2026.02.25 | ₩5,901 | ₩7,176 | ₩5,767 | ₩6,693 | +13.41% | 10.2만 |
|---|
| 2026.02.24 | ₩6,116 | ₩6,264 | ₩5,901 | ₩5,982 | -2.19% | 6.7천 |
|---|
| 2026.02.23 | ₩6,223 | ₩6,524 | ₩6,143 | ₩6,143 | -1.29% | 8.2천 |
|---|
| 2026.02.20 | ₩6,264 | ₩6,693 | ₩6,210 | ₩6,438 | +2.78% | 1.7만 |
|---|
| 2026.02.19 | ₩6,357 | ₩7,296 | ₩6,331 | ₩6,451 | +1.48% | 5.6만 |
|---|
| 2026.02.18 | ₩6,988 | ₩7,350 | ₩6,371 | ₩6,371 | -8.83% | 2.2만 |
|---|
| 2026.02.17 | ₩6,867 | ₩7,122 | ₩6,425 | ₩6,881 | +0.20% | 9.6천 |
|---|
| 2026.02.13 | ₩6,639 | ₩7,162 | ₩6,304 | ₩6,974 | +5.05% | 7.3만 |
|---|
| 2026.02.12 | ₩5,915 | ₩6,653 | ₩5,868 | ₩6,653 | +12.47% | 5만 |
|---|
| 2026.02.11 | ₩5,519 | ₩6,022 | ₩5,164 | ₩5,727 | +3.77% | 3.8만 |
|---|
| 2026.02.10 | ₩5,365 | ₩5,781 | ₩5,365 | ₩5,580 | +4.00% | 3.2만 |
|---|
| 2026.02.09 | ₩5,580 | ₩5,580 | ₩5,148 | ₩5,459 | -2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩5,231 | ₩5,486 | ₩5,204 | ₩5,311 | +1.54% | 1.2만 |
|---|
| 2026.02.05 | ₩5,553 | ₩5,566 | ₩5,191 | ₩5,231 | -5.80% | 3.8만 |
|---|
| 2026.02.04 | ₩5,164 | ₩5,794 | ₩4,641 | ₩5,767 | +11.69% | 16.2만 |
|---|
| 2026.02.03 | ₩5,727 | ₩5,808 | ₩5,056 | ₩5,432 | -5.15% | 94.3만 |
|---|
| 2026.02.02 | ₩6,304 | ₩6,706 | ₩5,065 | ₩6,049 | -4.04% | 7만 |
|---|
| 2026.01.30 | ₩6,881 | ₩6,961 | ₩6,036 | ₩6,760 | -1.75% | 8.4만 |
|---|
| 2026.01.29 | ₩7,243 | ₩7,377 | ₩6,773 | ₩6,934 | -4.26% | 6.6만 |
|---|
| 2026.01.28 | ₩7,645 | ₩7,954 | ₩7,176 | ₩7,404 | -3.16% | 26만 |
|---|
| 2026.01.27 | ₩8,007 | ₩8,705 | ₩7,385 | ₩8,571 | +7.04% | 214.5만 |
|---|
| 2026.01.26 | ₩8,356 | ₩8,356 | ₩7,712 | ₩8,021 | -4.01% | 4.3만 |
|---|
| 2026.01.23 | ₩8,758 | ₩9,416 | ₩8,758 | ₩9,047 | +3.29% | 15.4만 |
|---|
| 2026.01.22 | ₩8,946 | ₩9,574 | ₩8,745 | ₩9,154 | +2.32% | 4.7만 |
|---|
| 2026.01.21 | ₩9,255 | ₩9,255 | ₩7,819 | ₩8,745 | -5.51% | 3.5만 |
|---|
| 2026.01.20 | ₩10,448 | ₩10,676 | ₩8,115 | ₩8,329 | -20.28% | 3.7만 |
|---|
| 2026.01.16 | ₩8,651 | ₩9,872 | ₩7,015 | ₩9,469 | +9.46% | 13.7만 |
|---|
| 2026.01.15 | ₩7,565 | ₩8,705 | ₩7,565 | ₩8,698 | +14.98% | 55.7만 |
|---|
| 2026.01.14 | ₩7,913 | ₩8,141 | ₩7,806 | ₩8,128 | +2.71% | 8.2천 |
|---|
| 2026.01.13 | ₩7,967 | ₩8,509 | ₩7,243 | ₩8,155 | +2.36% | 2.6만 |
|---|
| 2026.01.12 | ₩8,047 | ₩8,047 | ₩7,417 | ₩7,471 | -7.17% | 1.7만 |
|---|
| 2026.01.09 | ₩8,316 | ₩8,584 | ₩7,846 | ₩8,047 | -3.23% | 1만 |
|---|
| 2026.01.08 | ₩8,182 | ₩8,866 | ₩8,047 | ₩8,047 | -1.64% | 1.1만 |
|---|
| 2026.01.07 | ₩8,047 | ₩9,053 | ₩7,726 | ₩8,517 | +5.83% | 5.3만 |
|---|
| 2026.01.06 | ₩7,907 | ₩8,651 | ₩7,712 | ₩7,712 | -2.46% | 7.7천 |
|---|
| 2026.01.05 | ₩8,584 | ₩8,584 | ₩7,766 | ₩7,766 | -9.53% | 6.1천 |
|---|
| 2026.01.02 | ₩8,450 | ₩9,389 | ₩8,450 | ₩8,745 | +3.49% | 4.9만 |
|---|
| 2025.12.31 | ₩8,316 | ₩8,785 | ₩7,679 | ₩8,685 | +4.44% | 3.7만 |
|---|
| 2025.12.30 | ₩6,706 | ₩8,168 | ₩6,706 | ₩7,940 | +18.40% | 2.9만 |
|---|
| 2025.12.29 | ₩7,082 | ₩7,296 | ₩6,384 | ₩6,653 | -6.06% | 1.6만 |
|---|
| 2025.12.26 | ₩6,465 | ₩7,256 | ₩6,438 | ₩6,438 | -0.41% | 5.7만 |
|---|
| 2025.12.24 | ₩6,666 | ₩6,693 | ₩6,304 | ₩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 | ₩7,417 | ₩6,435 | ₩7,417 | +15.26% | 1.5천 |
|---|
| 2025.12.19 | ₩7,118 | ₩7,680 | ₩6,706 | ₩6,733 | -5.41% | 4.9천 |
|---|
| 2025.12.18 | ₩6,639 | ₩6,705 | ₩6,277 | ₩6,679 | +0.61% | 1.8만 |
|---|
| 2025.12.17 | ₩6,599 | ₩6,894 | ₩6,559 | ₩6,626 | +0.41% | 6.3천 |
|---|
| 2025.12.16 | ₩7,162 | ₩7,270 | ₩6,505 | ₩6,585 | -8.05% | 2.3만 |
|---|
| 2025.12.15 | ₩7,430 | ₩7,605 | ₩7,270 | ₩7,310 | -1.62% | 1.5만 |
|---|
| 2025.12.12 | ₩7,605 | ₩7,746 | ₩7,485 | ₩7,578 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩7,216 | ₩8,192 | ₩7,216 | ₩7,806 | +8.18% | 2.8만 |
|---|
| 2025.12.10 | ₩7,538 | ₩7,618 | ₩7,511 | ₩7,511 | -0.36% | 3.2천 |
|---|
| 2025.12.09 | ₩7,518 | ₩7,779 | ₩7,511 | ₩7,779 | +3.48% | 1.2만 |
|---|
| 2025.12.08 | ₩7,109 | ₩7,498 | ₩7,094 | ₩7,484 | +5.28% | 2만 |
|---|
| 2025.12.05 | ₩7,263 | ₩7,263 | ₩7,042 | ₩7,196 | -0.92% | 7천 |
|---|
| 2025.12.04 | ₩7,243 | ₩7,345 | ₩7,176 | ₩7,223 | -0.28% | 8.7천 |
|---|
| 2025.12.03 | ₩7,202 | ₩7,390 | ₩7,042 | ₩7,390 | +2.61% | 1.2만 |
|---|
| 2025.12.02 | ₩7,404 | ₩7,578 | ₩7,223 | ₩7,223 | -2.45% | 9.2천 |
|---|
| 2025.12.01 | ₩7,605 | ₩7,605 | ₩7,149 | ₩7,296 | -4.06% | 1.5만 |
|---|
| 2025.11.28 | ₩7,109 | ₩7,605 | ₩6,934 | ₩7,591 | +6.79% | 1.9만 |
|---|
| 2025.11.26 | ₩7,578 | ₩7,583 | ₩6,854 | ₩6,854 | -9.56% | 4.2만 |
|---|
| 2025.11.25 | ₩7,819 | ₩7,846 | ₩7,578 | ₩7,618 | -2.57% | 4.8만 |
|---|
| 2025.11.24 | ₩7,994 | ₩8,000 | ₩7,591 | ₩7,833 | -2.01% | 5.8만 |
|---|
| 2025.11.21 | ₩7,672 | ₩8,021 | ₩7,381 | ₩8,021 | +4.55% | 2.6만 |
|---|
| 2025.11.20 | ₩8,074 | ₩8,074 | ₩7,261 | ₩7,430 | -7.97% | 2.1만 |
|---|
| 2025.11.19 | ₩8,021 | ₩8,128 | ₩7,779 | ₩8,074 | +0.67% | 2.7만 |
|---|
| 2025.11.18 | ₩7,162 | ₩8,047 | ₩7,055 | ₩7,994 | +11.61% | 5.2만 |
|---|
| 2025.11.17 | ₩7,806 | ₩8,047 | ₩6,902 | ₩7,202 | -7.73% | 5.8만 |
|---|
| 2025.11.14 | ₩7,819 | ₩7,980 | ₩7,566 | ₩7,954 | +1.72% | 3만 |
|---|
| 2025.11.13 | ₩6,961 | ₩7,779 | ₩6,961 | ₩7,779 | +11.75% | 6.6만 |
|---|
| 2025.11.12 | ₩7,028 | ₩7,082 | ₩6,371 | ₩7,001 | -0.38% | 5.1만 |
|---|
| 2025.11.11 | ₩5,821 | ₩7,578 | ₩5,821 | ₩6,948 | +19.35% | 33만 |
|---|
| 2025.11.10 | ₩5,338 | ₩5,982 | ₩5,170 | ₩5,848 | +9.55% | 7.9만 |
|---|
| 2025.11.07 | ₩5,124 | ₩5,231 | ₩4,963 | ₩5,231 | +2.09% | 8.2천 |
|---|
| 2025.11.06 | ₩5,023 | ₩5,405 | ₩4,963 | ₩5,083 | +1.20% | 3.4만 |
|---|
| 2025.11.05 | ₩5,204 | ₩5,258 | ₩4,949 | ₩5,016 | -3.61% | 1.8만 |
|---|
| 2025.11.04 | ₩5,687 | ₩5,741 | ₩5,124 | ₩5,124 | -9.91% | 17.1만 |
|---|
| 2025.11.03 | ₩5,848 | ₩6,170 | ₩5,687 | ₩5,754 | -1.61% | 8.1만 |
|---|
| 2025.10.31 | ₩5,687 | ₩6,022 | ₩5,553 | ₩5,861 | +3.07% | 2.7만 |
|---|
| 2025.10.30 | ₩5,580 | ₩5,781 | ₩5,539 | ₩5,700 | +2.16% | 2.9만 |
|---|
| 2025.10.29 | ₩5,673 | ₩5,727 | ₩5,352 | ₩5,593 | -1.42% | 1.9만 |
|---|
| 2025.10.28 | ₩5,660 | ₩6,009 | ₩5,580 | ₩5,673 | +0.24% | 3.8만 |
|---|
| 2025.10.27 | ₩6,344 | ₩6,344 | ₩5,459 | ₩5,660 | -10.78% | 14만 |
|---|
| 2025.10.24 | ₩5,526 | ₩6,371 | ₩5,526 | ₩6,116 | +10.68% | 9.8만 |
|---|
| 2025.10.23 | ₩5,546 | ₩5,875 | ₩5,431 | ₩5,633 | +1.57% | 6.9만 |
|---|
| 2025.10.22 | ₩5,834 | ₩6,103 | ₩5,256 | ₩5,392 | -7.59% | 10.8만 |
|---|
| 2025.10.21 | ₩5,244 | ₩6,170 | ₩5,231 | ₩6,103 | +16.37% | 12.6만 |
|---|
| 2025.10.20 | ₩5,405 | ₩5,901 | ₩5,177 | ₩5,580 | +3.23% | 14.6만 |
|---|
| 2025.10.17 | ₩5,191 | ₩6,277 | ₩4,493 | ₩6,197 | +19.38% | 54.4만 |
|---|
| 2025.10.16 | ₩5,311 | ₩11,843 | ₩5,231 | ₩6,840 | +28.79% | 3156.7만 |
|---|
| 2025.10.15 | ₩5,070 | ₩5,164 | ₩4,828 | ₩4,936 | -2.65% | 11.2만 |
|---|
| 2025.10.14 | ₩4,466 | ₩5,352 | ₩4,453 | ₩5,070 | +13.51% | 8.2만 |
|---|
| 2025.10.13 | ₩3,688 | ₩5,483 | ₩3,688 | ₩5,083 | +37.82% | 32.2만 |
|---|
| 2025.10.10 | ₩4,024 | ₩4,238 | ₩3,581 | ₩3,621 | -10.00% | 4.8만 |
|---|