시장 데이터를 불러오는 중
전체 종목
Powell Max Limited - Class A Ordinary Shares 과거 주가
Powell Max Limited - Class A Ordinary Shares · PMAX · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Powell Max Limited - Class A Ordinary Shares · PMAX · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩980 | ₩1,012 | ₩911 | ₩925 | -5.61% | 12.5만 |
| 2026.10.08 | ₩969 | ₩1,059 | ₩915 | ₩1,032 | +6.50% | 49.8만 |
| 2026.10.07 | ₩1,045 | ₩1,045 | ₩977 | ₩998 | -4.49% | 24.1만 |
| 2026.10.06 | ₩1,089 | ₩1,091 | ₩1,018 | ₩1,059 | -2.83% | 91.6만 |
| 2026.10.05 | ₩1,067 | ₩1,246 | ₩1,012 | ₩1,097 | +2.89% | 511.6만 |
| 2026.10.02 | ₩1,257 | ₩1,257 | ₩1,106 | ₩1,139 | -9.38% | 33.7만 |
| 2026.10.01 | ₩1,179 | ₩1,447 | ₩1,068 | ₩1,257 | +6.59% | 1247만 |
| 2026.09.30 | ₩1,206 | ₩1,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,099 |
| -8.89% |
| 31.1만 |
| 2026.09.29 | ₩1,434 | ₩1,514 | ₩1,182 | ₩1,182 | -17.57% | 82만 |
|---|
| 2026.09.28 | ₩2,372 | ₩2,492 | ₩1,621 | ₩1,688 | -28.81% | 1728만 |
|---|
| 2026.09.25 | ₩1,729 | ₩2,171 | ₩1,621 | ₩2,171 | +25.58% | 185.3만 |
|---|
| 2026.09.24 | ₩1,367 | ₩3,846 | ₩1,286 | ₩2,211 | +61.76% | 5694.8만 |
|---|
| 2026.09.23 | ₩1,340 | ₩1,340 | ₩1,093 | ₩1,225 | -8.60% | 6.6만 |
|---|
| 2026.09.22 | ₩1,246 | ₩1,394 | ₩1,244 | ₩1,337 | +7.31% | 1.3만 |
|---|
| 2026.09.21 | ₩1,230 | ₩1,272 | ₩1,223 | ₩1,272 | +3.38% | 1.5만 |
|---|
| 2026.09.18 | ₩1,186 | ₩1,282 | ₩1,186 | ₩1,282 | +8.14% | 2만 |
|---|
| 2026.09.17 | ₩1,179 | ₩1,284 | ₩1,167 | ₩1,277 | +8.30% | 4만 |
|---|
| 2026.09.16 | ₩1,126 | ₩1,268 | ₩1,112 | ₩1,260 | +11.90% | 1.6만 |
|---|
| 2026.09.15 | ₩1,179 | ₩1,219 | ₩1,146 | ₩1,185 | +0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩1,206 | ₩1,242 | ₩1,088 | ₩1,221 | +1.22% | 5.1만 |
|---|
| 2026.09.11 | ₩1,233 | ₩1,849 | ₩1,085 | ₩1,289 | +4.57% | 152.8만 |
|---|
| 2026.09.10 | ₩1,244 | ₩1,246 | ₩1,095 | ₩1,231 | -0.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,085 | ₩1,285 | ₩1,079 | ₩1,226 | +12.96% | 5.1만 |
|---|
| 2026.09.08 | ₩1,126 | ₩1,179 | ₩1,088 | ₩1,179 | +4.76% | 1.8만 |
|---|
| 2026.09.04 | ₩1,152 | ₩1,186 | ₩1,138 | ₩1,156 | +0.35% | 3.6만 |
|---|
| 2026.09.03 | ₩1,205 | ₩1,205 | ₩1,110 | ₩1,152 | -4.34% | 2만 |
|---|
| 2026.09.02 | ₩1,241 | ₩1,286 | ₩1,005 | ₩1,166 | -6.05% | 5.5만 |
|---|
| 2026.09.01 | ₩1,394 | ₩1,394 | ₩1,240 | ₩1,240 | -11.06% | 2.6만 |
|---|
| 2026.08.31 | ₩1,378 | ₩1,407 | ₩1,340 | ₩1,380 | +0.19% | 4.3만 |
|---|
| 2026.08.28 | ₩1,482 | ₩1,501 | ₩1,394 | ₩1,420 | -4.16% | 4.2만 |
|---|
| 2026.08.27 | ₩1,554 | ₩1,596 | ₩1,487 | ₩1,514 | -2.59% | 1.8만 |
|---|
| 2026.08.26 | ₩1,662 | ₩1,662 | ₩1,541 | ₩1,568 | -5.65% | 2.3만 |
|---|
| 2026.08.25 | ₩1,584 | ₩1,690 | ₩1,584 | ₩1,635 | +3.21% | 6.1만 |
|---|
| 2026.08.24 | ₩1,648 | ₩1,733 | ₩1,568 | ₩1,608 | -2.44% | 2만 |
|---|
| 2026.08.21 | ₩1,621 | ₩1,715 | ₩1,595 | ₩1,688 | +4.13% | 1.9만 |
|---|
| 2026.08.20 | ₩1,675 | ₩1,759 | ₩1,608 | ₩1,662 | -0.80% | 4.1만 |
|---|
| 2026.08.19 | ₩1,528 | ₩1,675 | ₩1,514 | ₩1,648 | +7.89% | 4.5만 |
|---|
| 2026.08.18 | ₩1,635 | ₩1,635 | ₩1,367 | ₩1,568 | -4.10% | 8.6만 |
|---|
| 2026.08.17 | ₩2,064 | ₩2,077 | ₩1,487 | ₩1,581 | -23.38% | 12.1만 |
|---|
| 2026.08.14 | ₩2,104 | ₩2,128 | ₩2,077 | ₩2,090 | -0.64% | 1.3만 |
|---|
| 2026.08.13 | ₩2,064 | ₩2,164 | ₩2,010 | ₩2,090 | +1.30% | 3.6만 |
|---|
| 2026.08.12 | ₩2,160 | ₩2,211 | ₩2,077 | ₩2,211 | +2.36% | 2.6만 |
|---|
| 2026.08.11 | ₩2,131 | ₩2,231 | ₩2,131 | ₩2,211 | +3.77% | 6.3만 |
|---|
| 2026.08.10 | ₩2,171 | ₩2,198 | ₩2,077 | ₩2,171 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩2,077 | ₩2,399 | ₩2,050 | ₩2,224 | +7.10% | 12.6만 |
|---|
| 2026.08.06 | ₩2,090 | ₩2,171 | ₩2,050 | ₩2,050 | -1.92% | 3만 |
|---|
| 2026.08.05 | ₩2,124 | ₩2,198 | ₩2,077 | ₩2,077 | -2.21% | 2.8만 |
|---|
| 2026.08.04 | ₩2,251 | ₩2,251 | ₩2,090 | ₩2,090 | -7.14% | 2.4만 |
|---|
| 2026.08.03 | ₩2,198 | ₩2,265 | ₩2,160 | ₩2,265 | +3.05% | 7만 |
|---|
| 2026.07.31 | ₩2,519 | ₩2,519 | ₩2,023 | ₩2,211 | -12.23% | 31.4만 |
|---|
| 2026.07.30 | ₩1,997 | ₩2,399 | ₩1,916 | ₩2,305 | +15.44% | 14.9만 |
|---|
| 2026.07.29 | ₩2,034 | ₩2,077 | ₩1,983 | ₩2,050 | +0.79% | 2만 |
|---|
| 2026.07.28 | ₩2,077 | ₩2,144 | ₩2,023 | ₩2,077 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩2,157 | ₩2,191 | ₩2,104 | ₩2,104 | -2.48% | 3.6만 |
|---|
| 2026.07.24 | ₩2,345 | ₩2,345 | ₩2,117 | ₩2,144 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩2,345 | ₩2,479 | ₩2,332 | ₩2,385 | +1.71% | 4.6만 |
|---|
| 2026.07.22 | ₩2,412 | ₩2,506 | ₩2,332 | ₩2,439 | +1.11% | 6.9만 |
|---|
| 2026.07.21 | ₩2,358 | ₩2,519 | ₩2,291 | ₩2,425 | +2.84% | 22.2만 |
|---|
| 2026.07.20 | ₩2,318 | ₩2,479 | ₩2,278 | ₩2,399 | +3.47% | 36.7만 |
|---|
| 2026.07.17 | ₩2,760 | ₩2,854 | ₩2,291 | ₩2,559 | -7.28% | 1003.7만 |
|---|
| 2026.07.16 | ₩2,265 | ₩2,370 | ₩2,144 | ₩2,357 | +4.08% | 868.3만 |
|---|
| 2026.07.15 | ₩2,171 | ₩2,332 | ₩2,171 | ₩2,224 | +2.47% | 2.1만 |
|---|
| 2026.07.14 | ₩2,238 | ₩2,278 | ₩2,135 | ₩2,164 | -3.29% | 1.8만 |
|---|
| 2026.07.13 | ₩2,224 | ₩2,358 | ₩2,157 | ₩2,211 | -0.60% | 7만 |
|---|
| 2026.07.10 | ₩2,111 | ₩2,184 | ₩2,077 | ₩2,184 | +3.49% | 3.1만 |
|---|
| 2026.07.09 | ₩2,023 | ₩2,171 | ₩2,010 | ₩2,117 | +4.64% | 4.6만 |
|---|
| 2026.07.08 | ₩2,265 | ₩2,265 | ₩2,010 | ₩2,064 | -8.88% | 7만 |
|---|
| 2026.07.07 | ₩2,425 | ₩2,504 | ₩2,157 | ₩2,265 | -6.63% | 50.5만 |
|---|
| 2026.07.06 | ₩2,600 | ₩2,613 | ₩2,439 | ₩2,519 | -3.09% | 3.8만 |
|---|
| 2026.07.02 | ₩2,894 | ₩2,921 | ₩2,224 | ₩2,439 | -15.74% | 9만 |
|---|
| 2026.07.01 | ₩3,028 | ₩3,035 | ₩2,801 | ₩2,881 | -4.87% | 3.1만 |
|---|
| 2026.06.30 | ₩2,948 | ₩3,055 | ₩2,908 | ₩3,055 | +3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩3,136 | ₩3,136 | ₩2,961 | ₩2,988 | -4.70% | 1.7만 |
|---|
| 2026.06.26 | ₩3,162 | ₩3,270 | ₩3,069 | ₩3,216 | +1.69% | 2.6만 |
|---|
| 2026.06.25 | ₩3,323 | ₩3,591 | ₩3,002 | ₩3,162 | -4.84% | 7.2만 |
|---|
| 2026.06.24 | ₩3,243 | ₩3,350 | ₩3,015 | ₩3,350 | +3.31% | 5.9만 |
|---|
| 2026.06.23 | ₩3,310 | ₩3,444 | ₩3,256 | ₩3,323 | +0.40% | 6.6만 |
|---|
| 2026.06.22 | ₩2,948 | ₩3,645 | ₩2,948 | ₩3,377 | +14.55% | 26.4만 |
|---|
| 2026.06.18 | ₩2,653 | ₩3,283 | ₩2,626 | ₩3,042 | +14.65% | 42.6만 |
|---|
| 2026.06.17 | ₩2,613 | ₩2,801 | ₩2,573 | ₩2,680 | +2.56% | 12.5만 |
|---|
| 2026.06.16 | ₩2,747 | ₩2,814 | ₩2,513 | ₩2,586 | -5.85% | 390.2만 |
|---|
| 2026.06.15 | ₩3,015 | ₩3,162 | ₩2,760 | ₩2,894 | -4.00% | 18.8만 |
|---|
| 2026.06.12 | ₩2,814 | ₩3,015 | ₩2,653 | ₩2,814 | 0.00% | 64.5만 |
|---|
| 2026.06.11 | ₩2,519 | ₩3,189 | ₩2,492 | ₩2,653 | +5.32% | 445만 |
|---|
| 2026.06.10 | ₩2,479 | ₩2,653 | ₩2,278 | ₩2,492 | +0.54% | 241.2만 |
|---|
| 2026.06.09 | ₩2,573 | ₩2,680 | ₩2,318 | ₩2,613 | +1.56% | 24만 |
|---|
| 2026.06.08 | ₩2,731 | ₩3,216 | ₩2,559 | ₩2,680 | -1.86% | 62.2만 |
|---|
| 2026.06.05 | ₩2,707 | ₩2,894 | ₩2,626 | ₩2,734 | +0.99% | 4.8만 |
|---|
| 2026.06.04 | ₩2,854 | ₩2,876 | ₩2,278 | ₩2,747 | -3.76% | 43.2만 |
|---|
| 2026.06.03 | ₩3,149 | ₩3,220 | ₩2,774 | ₩2,841 | -9.79% | 10.1만 |
|---|
| 2026.06.02 | ₩3,390 | ₩3,484 | ₩3,082 | ₩3,229 | -4.74% | 6.4만 |
|---|
| 2026.06.01 | ₩3,605 | ₩3,611 | ₩3,377 | ₩3,430 | -4.83% | 5.2만 |
|---|
| 2026.05.29 | ₩3,484 | ₩3,752 | ₩3,417 | ₩3,591 | +3.08% | 12.7만 |
|---|
| 2026.05.28 | ₩3,283 | ₩3,953 | ₩3,283 | ₩3,725 | +13.47% | 50.8만 |
|---|
| 2026.05.27 | ₩3,591 | ₩3,591 | ₩3,323 | ₩3,323 | -7.46% | 3.1만 |
|---|
| 2026.05.26 | ₩3,605 | ₩3,819 | ₩3,497 | ₩3,658 | +1.49% | 3.8만 |
|---|
| 2026.05.22 | ₩4,288 | ₩4,288 | ₩3,430 | ₩3,712 | -13.44% | 17.4만 |
|---|
| 2026.05.21 | ₩3,585 | ₩4,422 | ₩3,484 | ₩4,422 | +23.36% | 11.4만 |
|---|
| 2026.05.20 | ₩3,591 | ₩3,853 | ₩3,420 | ₩3,672 | +2.24% | 10.1만 |
|---|
| 2026.05.19 | ₩2,988 | ₩3,765 | ₩2,868 | ₩3,631 | +21.52% | 106만 |
|---|
| 2026.05.18 | ₩3,980 | ₩4,020 | ₩3,181 | ₩3,350 | -15.82% | 15.9만 |
|---|
| 2026.05.15 | ₩4,033 | ₩4,489 | ₩3,953 | ₩4,275 | +5.98% | 9.7만 |
|---|
| 2026.05.14 | ₩4,422 | ₩4,663 | ₩4,087 | ₩4,141 | -6.36% | 33.9만 |
|---|
| 2026.05.13 | ₩3,484 | ₩4,851 | ₩3,390 | ₩4,569 | +31.15% | 149만 |
|---|
| 2026.05.12 | ₩3,390 | ₩3,859 | ₩3,377 | ₩3,484 | +2.77% | 38.7만 |
|---|
| 2026.05.11 | ₩4,677 | ₩4,784 | ₩2,948 | ₩3,404 | -27.22% | 147.5만 |
|---|
| 2026.05.08 | ₩5,373 | ₩5,896 | ₩5,038 | ₩5,333 | -0.75% | 678.4만 |
|---|
| 2026.05.07 | ₩5,561 | ₩5,695 | ₩4,234 | ₩5,628 | +1.20% | 410.5만 |
|---|
| 2026.05.06 | ₩3,832 | ₩6,448 | ₩3,363 | ₩5,548 | +44.76% | 5227.2만 |
|---|
| 2026.05.05 | ₩2,948 | ₩2,961 | ₩2,814 | ₩2,841 | -3.64% | 4.6만 |
|---|
| 2026.05.04 | ₩2,734 | ₩3,069 | ₩2,707 | ₩2,948 | +7.84% | 7.4만 |
|---|
| 2026.05.01 | ₩2,760 | ₩3,082 | ₩2,707 | ₩2,734 | -0.97% | 12.8만 |
|---|
| 2026.04.30 | ₩2,600 | ₩2,854 | ₩2,573 | ₩2,854 | +9.79% | 4.4만 |
|---|
| 2026.04.29 | ₩2,921 | ₩2,921 | ₩2,546 | ₩2,667 | -8.72% | 10만 |
|---|
| 2026.04.28 | ₩3,002 | ₩3,122 | ₩2,854 | ₩2,921 | -2.68% | 11.8만 |
|---|
| 2026.04.27 | ₩3,122 | ₩3,203 | ₩3,006 | ₩3,095 | -0.86% | 5.6만 |
|---|
| 2026.04.24 | ₩3,417 | ₩3,417 | ₩3,028 | ₩3,189 | -6.67% | 15.5만 |
|---|
| 2026.04.23 | ₩3,109 | ₩3,725 | ₩3,042 | ₩3,404 | +9.48% | 44.8만 |
|---|
| 2026.04.22 | ₩3,055 | ₩3,229 | ₩2,948 | ₩3,203 | +4.82% | 18.4만 |
|---|
| 2026.04.21 | ₩2,982 | ₩3,484 | ₩2,881 | ₩3,055 | +2.47% | 37.6만 |
|---|
| 2026.04.20 | ₩3,042 | ₩3,095 | ₩2,841 | ₩3,042 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩2,948 | ₩3,940 | ₩2,814 | ₩3,390 | +15.00% | 43만 |
|---|
| 2026.04.16 | ₩2,801 | ₩2,975 | ₩2,680 | ₩2,961 | +5.74% | 32.9만 |
|---|
| 2026.04.15 | ₩3,095 | ₩3,216 | ₩2,827 | ₩2,988 | -3.46% | 41.2만 |
|---|
| 2026.04.14 | ₩4,248 | ₩4,248 | ₩3,859 | ₩4,127 | -2.84% | 19.8만 |
|---|
| 2026.04.13 | ₩4,181 | ₩4,610 | ₩4,181 | ₩4,610 | +10.26% | 24.8만 |
|---|
| 2026.04.10 | ₩5,253 | ₩5,253 | ₩4,435 | ₩4,690 | -10.71% | 63.3만 |
|---|
| 2026.04.09 | ₩6,432 | ₩6,432 | ₩5,159 | ₩5,749 | -10.63% | 1034.5만 |
|---|
| 2026.04.08 | ₩5,065 | ₩5,293 | ₩4,958 | ₩4,958 | -2.12% | 150.5만 |
|---|
| 2026.04.07 | ₩4,904 | ₩5,065 | ₩4,851 | ₩4,851 | -1.09% | 1.2만 |
|---|
| 2026.04.06 | ₩4,891 | ₩5,199 | ₩4,744 | ₩4,998 | +2.19% | 3.4만 |
|---|
| 2026.04.02 | ₩4,114 | ₩6,003 | ₩4,047 | ₩5,065 | +23.13% | 12.1만 |
|---|
| 2026.04.01 | ₩4,181 | ₩4,181 | ₩3,765 | ₩4,141 | -0.96% | 3.9만 |
|---|
| 2026.03.31 | ₩4,462 | ₩4,462 | ₩3,886 | ₩4,114 | -7.81% | 2.8만 |
|---|
| 2026.03.30 | ₩4,556 | ₩4,556 | ₩4,114 | ₩4,288 | -5.88% | 1.4만 |
|---|
| 2026.03.27 | ₩4,596 | ₩4,596 | ₩4,422 | ₩4,543 | -1.17% | 1.8만 |
|---|
| 2026.03.26 | ₩4,556 | ₩4,730 | ₩4,516 | ₩4,529 | -0.59% | 1.8만 |
|---|
| 2026.03.25 | ₩5,226 | ₩5,440 | ₩4,422 | ₩4,891 | -6.41% | 4.4만 |
|---|
| 2026.03.24 | ₩5,588 | ₩5,762 | ₩5,132 | ₩5,467 | -2.16% | 12.1만 |
|---|
| 2026.03.23 | ₩4,556 | ₩6,660 | ₩4,556 | ₩5,842 | +28.24% | 285.6만 |
|---|
| 2026.03.20 | ₩4,543 | ₩4,663 | ₩4,476 | ₩4,623 | +1.77% | 2.3만 |
|---|
| 2026.03.19 | ₩4,623 | ₩5,012 | ₩4,556 | ₩4,690 | +1.45% | 9.7만 |
|---|
| 2026.03.18 | ₩5,534 | ₩5,708 | ₩4,891 | ₩5,065 | -8.47% | 14.6만 |
|---|
| 2026.03.17 | ₩6,968 | ₩6,982 | ₩5,387 | ₩6,445 | -7.50% | 309.8만 |
|---|
| 2026.03.16 | ₩7,652 | ₩8,094 | ₩7,652 | ₩8,040 | +5.08% | 3.5천 |
|---|
| 2026.03.13 | ₩8,107 | ₩8,255 | ₩7,906 | ₩7,933 | -2.15% | 4.4천 |
|---|
| 2026.03.12 | ₩8,576 | ₩8,576 | ₩7,973 | ₩7,987 | -6.88% | 1만 |
|---|
| 2026.03.11 | ₩8,643 | ₩8,643 | ₩8,362 | ₩8,429 | -2.48% | 1만 |
|---|
| 2026.03.10 | ₩10,814 | ₩10,814 | ₩8,442 | ₩8,442 | -21.93% | 5만 |
|---|
| 2026.03.09 | ₩15,946 | ₩15,946 | ₩9,581 | ₩10,868 | -31.85% | 6.4만 |
|---|
| 2026.03.06 | ₩16,080 | ₩18,224 | ₩15,008 | ₩16,482 | +2.50% | 4.6만 |
|---|
| 2026.03.05 | ₩25,326 | ₩28,569 | ₩24,924 | ₩24,924 | -1.59% | 1.2천 |
|---|
| 2026.03.04 | ₩26,398 | ₩27,725 | ₩24,120 | ₩25,862 | -2.03% | 3.3천 |
|---|
| 2026.03.03 | ₩26,800 | ₩28,408 | ₩26,800 | ₩27,336 | +2.00% | 930 |
|---|
| 2026.03.02 | ₩27,738 | ₩28,676 | ₩26,800 | ₩28,395 | +2.37% | 1.4천 |
|---|
| 2026.02.27 | ₩28,810 | ₩28,944 | ₩28,274 | ₩28,944 | +0.47% | 300 |
|---|
| 2026.02.26 | ₩28,810 | ₩29,748 | ₩28,810 | ₩29,748 | +3.26% | 290 |
|---|
| 2026.02.25 | ₩30,016 | ₩30,820 | ₩29,346 | ₩29,346 | -2.23% | 350 |
|---|
| 2026.02.24 | ₩30,954 | ₩31,356 | ₩29,882 | ₩29,882 | -3.46% | 650 |
|---|
| 2026.02.23 | ₩32,160 | ₩32,562 | ₩30,820 | ₩31,316 | -2.62% | 1.1천 |
|---|
| 2026.02.20 | ₩32,964 | ₩33,232 | ₩32,428 | ₩32,455 | -1.54% | 1.1천 |
|---|
| 2026.02.19 | ₩32,562 | ₩33,635 | ₩32,562 | ₩32,670 | +0.33% | 720 |
|---|
| 2026.02.18 | ₩33,769 | ₩35,779 | ₩32,361 | ₩33,769 | 0.00% | 4.4천 |
|---|
| 2026.02.17 | ₩33,903 | ₩34,894 | ₩31,088 | ₩32,428 | -4.35% | 1.2천 |
|---|
| 2026.02.13 | ₩31,892 | ₩33,541 | ₩30,820 | ₩32,321 | +1.34% | 5.4천 |
|---|
| 2026.02.12 | ₩33,366 | ₩34,439 | ₩30,820 | ₩30,954 | -7.23% | 3.9천 |
|---|
| 2026.02.11 | ₩35,243 | ₩35,243 | ₩31,088 | ₩32,964 | -6.46% | 880 |
|---|
| 2026.02.10 | ₩33,903 | ₩34,841 | ₩32,696 | ₩32,696 | -3.56% | 530 |
|---|
| 2026.02.09 | ₩35,913 | ₩37,655 | ₩33,326 | ₩34,841 | -2.99% | 610 |
|---|
| 2026.02.06 | ₩32,294 | ₩37,521 | ₩32,294 | ₩34,975 | +8.30% | 2.6천 |
|---|
| 2026.02.05 | ₩34,305 | ₩39,356 | ₩32,160 | ₩32,160 | -6.25% | 5.1천 |
|---|
| 2026.02.04 | ₩36,985 | ₩36,985 | ₩33,232 | ₩33,232 | -10.14% | 1천 |
|---|
| 2026.02.03 | ₩39,799 | ₩40,469 | ₩35,779 | ₩36,851 | -7.41% | 2.1천 |
|---|
| 2026.02.02 | ₩40,067 | ₩40,737 | ₩37,521 | ₩39,933 | -0.33% | 8.3천 |
|---|
| 2026.01.30 | ₩34,573 | ₩41,835 | ₩34,171 | ₩39,933 | +15.50% | 2만 |
|---|
| 2026.01.29 | ₩32,562 | ₩37,655 | ₩29,748 | ₩36,181 | +11.11% | 2.9만 |
|---|
| 2026.01.28 | ₩33,635 | ₩34,305 | ₩32,696 | ₩33,366 | -0.80% | 2.3천 |
|---|
| 2026.01.27 | ₩34,037 | ₩34,318 | ₩32,696 | ₩33,769 | -0.79% | 1.5천 |
|---|
| 2026.01.26 | ₩35,377 | ₩35,377 | ₩33,098 | ₩33,769 | -4.55% | 2.3천 |
|---|
| 2026.01.23 | ₩34,975 | ₩35,779 | ₩33,501 | ₩35,377 | +1.15% | 2.6천 |
|---|
| 2026.01.22 | ₩34,037 | ₩35,645 | ₩33,635 | ₩34,707 | +1.97% | 5.3천 |
|---|
| 2026.01.21 | ₩30,150 | ₩35,846 | ₩30,016 | ₩35,109 | +16.44% | 1.1만 |
|---|
| 2026.01.20 | ₩29,346 | ₩33,366 | ₩28,274 | ₩31,356 | +6.85% | 7.5천 |
|---|
| 2026.01.16 | ₩33,501 | ₩33,501 | ₩30,887 | ₩30,954 | -7.60% | 5.1천 |
|---|
| 2026.01.15 | ₩31,490 | ₩35,779 | ₩29,748 | ₩31,624 | +0.43% | 2.1만 |
|---|
| 2026.01.14 | ₩29,882 | ₩33,219 | ₩28,676 | ₩31,088 | +4.04% | 3.6만 |
|---|
| 2026.01.13 | ₩25,460 | ₩34,841 | ₩25,460 | ₩33,903 | +33.16% | 197.1만 |
|---|
| 2026.01.12 | ₩23,718 | ₩24,924 | ₩23,383 | ₩24,120 | +1.69% | 3.4천 |
|---|
| 2026.01.09 | ₩23,450 | ₩23,584 | ₩23,182 | ₩23,316 | -0.57% | 3.1천 |
|---|
| 2026.01.08 | ₩23,584 | ₩23,852 | ₩22,914 | ₩23,182 | -1.70% | 2천 |
|---|
| 2026.01.07 | ₩23,182 | ₩23,973 | ₩22,110 | ₩23,651 | +2.02% | 5.8천 |
|---|
| 2026.01.06 | ₩25,058 | ₩25,085 | ₩22,780 | ₩23,450 | -6.42% | 5.9천 |
|---|
| 2026.01.05 | ₩27,336 | ₩27,444 | ₩25,192 | ₩25,594 | -6.37% | 2.9천 |
|---|
| 2026.01.02 | ₩26,398 | ₩26,800 | ₩25,460 | ₩26,666 | +1.02% | 3천 |
|---|
| 2025.12.31 | ₩26,130 | ₩30,686 | ₩23,450 | ₩24,254 | -7.18% | 3.3천 |
|---|
| 2025.12.30 | ₩30,552 | ₩30,660 | ₩25,728 | ₩25,862 | -15.35% | 7.4천 |
|---|
| 2025.12.29 | ₩37,521 | ₩37,521 | ₩30,284 | ₩30,418 | -18.93% | 4.8천 |
|---|
| 2025.12.26 | ₩34,975 | ₩39,464 | ₩34,975 | ₩36,717 | +4.98% | 6.1천 |
|---|
| 2025.12.24 | ₩34,037 | ₩38,057 | ₩34,037 | ₩36,181 | +6.30% | 4.1천 |
|---|
| 2025.12.23 | ₩30,954 | ₩33,501 | ₩30,954 | ₩32,830 | +6.06% | 2.4천 |
|---|
| 2025.12.22 | ₩30,954 | ₩31,088 | ₩30,150 | ₩30,552 | -1.30% | 2.5천 |
|---|
| 2025.12.19 | ₩30,820 | ₩31,624 | ₩29,882 | ₩29,882 | -3.04% | 2천 |
|---|
| 2025.12.18 | ₩29,480 | ₩30,418 | ₩29,078 | ₩29,346 | -0.45% | 3천 |
|---|
| 2025.12.17 | ₩30,284 | ₩32,160 | ₩30,016 | ₩30,150 | -0.44% | 3.3천 |
|---|
| 2025.12.16 | ₩31,356 | ₩32,964 | ₩30,820 | ₩30,820 | -1.71% | 1.5천 |
|---|
| 2025.12.15 | ₩35,779 | ₩35,913 | ₩30,753 | ₩31,490 | -11.99% | 5천 |
|---|
| 2025.12.12 | ₩35,913 | ₩38,097 | ₩35,109 | ₩35,109 | -2.24% | 2.5천 |
|---|
| 2025.12.11 | ₩38,619 | ₩39,665 | ₩36,315 | ₩36,315 | -5.97% | 3.5천 |
|---|
| 2025.12.10 | ₩36,449 | ₩39,799 | ₩35,109 | ₩37,789 | +3.68% | 6.4천 |
|---|
| 2025.12.09 | ₩34,305 | ₩37,521 | ₩34,037 | ₩34,975 | +1.95% | 5.6천 |
|---|
| 2025.12.08 | ₩44,757 | ₩44,757 | ₩36,315 | ₩36,583 | -18.26% | 1.5만 |
|---|
| 2025.12.05 | ₩36,851 | ₩44,891 | ₩34,037 | ₩44,355 | +20.36% | 4.1만 |
|---|
| 2025.12.04 | ₩36,851 | ₩39,799 | ₩34,975 | ₩39,263 | +6.55% | 5.1만 |
|---|
| 2025.12.03 | ₩39,129 | ₩40,737 | ₩34,037 | ₩38,191 | -2.40% | 221.9만 |
|---|
| 2025.12.02 | ₩24,683 | ₩32,830 | ₩24,388 | ₩30,418 | +23.24% | 97만 |
|---|
| 2025.12.01 | ₩24,656 | ₩24,656 | ₩22,914 | ₩23,450 | -4.89% | 2.3천 |
|---|
| 2025.11.28 | ₩23,048 | ₩24,764 | ₩22,110 | ₩24,656 | +6.98% | 2.7천 |
|---|
| 2025.11.26 | ₩22,646 | ₩22,780 | ₩21,306 | ₩22,110 | -2.37% | 4천 |
|---|
| 2025.11.25 | ₩23,316 | ₩23,517 | ₩20,904 | ₩21,306 | -8.62% | 2.9천 |
|---|
| 2025.11.24 | ₩23,182 | ₩23,182 | ₩21,574 | ₩22,244 | -4.05% | 1.9천 |
|---|
| 2025.11.21 | ₩22,646 | ₩22,646 | ₩21,440 | ₩21,574 | -4.73% | 6천 |
|---|
| 2025.11.20 | ₩26,666 | ₩26,666 | ₩21,038 | ₩21,172 | -20.60% | 1.7천 |
|---|
| 2025.11.19 | ₩26,800 | ₩26,800 | ₩24,388 | ₩24,388 | -9.00% | 1.4천 |
|---|
| 2025.11.18 | ₩26,800 | ₩26,800 | ₩25,058 | ₩26,693 | -0.40% | 800 |
|---|
| 2025.11.17 | ₩25,996 | ₩26,532 | ₩24,522 | ₩26,532 | +2.06% | 2천 |
|---|
| 2025.11.14 | ₩28,140 | ₩28,140 | ₩24,522 | ₩25,996 | -7.62% | 2.8천 |
|---|
| 2025.11.13 | ₩27,872 | ₩28,676 | ₩26,800 | ₩26,934 | -3.37% | 2.8천 |
|---|
| 2025.11.12 | ₩31,356 | ₩31,356 | ₩28,408 | ₩28,408 | -9.40% | 1.7천 |
|---|
| 2025.11.11 | ₩30,284 | ₩31,624 | ₩30,016 | ₩30,284 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩27,470 | ₩29,547 | ₩27,470 | ₩28,944 | +5.37% | 2.4천 |
|---|
| 2025.11.07 | ₩28,408 | ₩29,212 | ₩27,470 | ₩28,944 | +1.89% | 2.1천 |
|---|
| 2025.11.06 | ₩30,150 | ₩30,539 | ₩28,489 | ₩29,212 | -3.11% | 2.4천 |
|---|
| 2025.11.05 | ₩32,160 | ₩32,294 | ₩30,030 | ₩30,150 | -6.25% | 900 |
|---|
| 2025.11.04 | ₩33,769 | ₩33,769 | ₩31,222 | ₩31,356 | -7.14% | 3천 |
|---|
| 2025.11.03 | ₩33,769 | ₩35,377 | ₩33,501 | ₩33,769 | 0.00% | 2.8천 |
|---|
| 2025.10.31 | ₩34,573 | ₩35,511 | ₩32,428 | ₩33,232 | -3.88% | 3.2천 |
|---|
| 2025.10.30 | ₩37,521 | ₩37,521 | ₩34,037 | ₩34,573 | -7.86% | 3천 |
|---|
| 2025.10.29 | ₩36,315 | ₩38,861 | ₩35,645 | ₩36,717 | +1.11% | 1.5만 |
|---|
| 2025.10.28 | ₩36,181 | ₩37,454 | ₩35,779 | ₩35,913 | -0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩37,789 | ₩40,603 | ₩33,769 | ₩35,779 | -5.32% | 2만 |
|---|
| 2025.10.24 | ₩34,305 | ₩39,665 | ₩34,305 | ₩35,511 | +3.52% | 5.1천 |
|---|
| 2025.10.23 | ₩34,707 | ₩35,913 | ₩34,171 | ₩34,573 | -0.39% | 2.8천 |
|---|
| 2025.10.22 | ₩36,449 | ₩37,052 | ₩34,037 | ₩34,037 | -6.62% | 4.7천 |
|---|
| 2025.10.21 | ₩39,665 | ₩39,665 | ₩36,315 | ₩36,315 | -8.45% | 6.7천 |
|---|
| 2025.10.20 | ₩39,397 | ₩41,139 | ₩38,727 | ₩39,933 | +1.36% | 4.4천 |
|---|
| 2025.10.17 | ₩36,181 | ₩40,871 | ₩34,975 | ₩38,057 | +5.19% | 8.6천 |
|---|
| 2025.10.16 | ₩39,263 | ₩42,867 | ₩36,851 | ₩36,851 | -6.14% | 1.3만 |
|---|
| 2025.10.15 | ₩38,057 | ₩43,551 | ₩37,949 | ₩39,665 | +4.23% | 2.9만 |
|---|
| 2025.10.14 | ₩40,737 | ₩41,809 | ₩35,511 | ₩40,335 | -0.99% | 6.6만 |
|---|
| 2025.10.13 | ₩67,269 | ₩69,681 | ₩44,757 | ₩50,251 | -25.30% | 256.8만 |
|---|
| 2025.10.10 | ₩36,851 | ₩38,593 | ₩32,737 | ₩34,707 | -5.82% | 22.3만 |
|---|