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 | ₩978 | ₩1,010 | ₩910 | ₩923 | -5.61% | 12.5만 |
| 2026.10.08 | ₩967 | ₩1,057 | ₩914 | ₩1,030 | +6.50% | 49.8만 |
| 2026.10.07 | ₩1,043 | ₩1,043 | ₩975 | ₩997 | -4.49% | 24.1만 |
| 2026.10.06 | ₩1,088 | ₩1,089 | ₩1,017 | ₩1,057 | -2.83% | 91.6만 |
| 2026.10.05 | ₩1,065 | ₩1,244 | ₩1,010 | ₩1,096 | +2.89% | 511.6만 |
| 2026.10.02 | ₩1,255 | ₩1,255 | ₩1,104 | ₩1,137 | -9.38% | 33.7만 |
| 2026.10.01 | ₩1,177 | ₩1,445 | ₩1,066 | ₩1,255 | +6.59% | 1247만 |
| 2026.09.30 | ₩1,204 | ₩1,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,097 |
| -8.89% |
| 31.1만 |
| 2026.09.29 | ₩1,431 | ₩1,512 | ₩1,180 | ₩1,180 | -17.57% | 82만 |
|---|
| 2026.09.28 | ₩2,368 | ₩2,488 | ₩1,619 | ₩1,686 | -28.81% | 1728만 |
|---|
| 2026.09.25 | ₩1,726 | ₩2,167 | ₩1,619 | ₩2,167 | +25.58% | 185.3만 |
|---|
| 2026.09.24 | ₩1,365 | ₩3,839 | ₩1,284 | ₩2,207 | +61.76% | 5694.8만 |
|---|
| 2026.09.23 | ₩1,338 | ₩1,338 | ₩1,092 | ₩1,223 | -8.60% | 6.6만 |
|---|
| 2026.09.22 | ₩1,244 | ₩1,391 | ₩1,241 | ₩1,335 | +7.31% | 1.3만 |
|---|
| 2026.09.21 | ₩1,228 | ₩1,270 | ₩1,221 | ₩1,270 | +3.38% | 1.5만 |
|---|
| 2026.09.18 | ₩1,184 | ₩1,280 | ₩1,184 | ₩1,280 | +8.14% | 2만 |
|---|
| 2026.09.17 | ₩1,177 | ₩1,282 | ₩1,165 | ₩1,275 | +8.30% | 4만 |
|---|
| 2026.09.16 | ₩1,124 | ₩1,266 | ₩1,110 | ₩1,258 | +11.90% | 1.6만 |
|---|
| 2026.09.15 | ₩1,177 | ₩1,217 | ₩1,144 | ₩1,183 | +0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩1,204 | ₩1,240 | ₩1,086 | ₩1,219 | +1.22% | 5.1만 |
|---|
| 2026.09.11 | ₩1,231 | ₩1,846 | ₩1,084 | ₩1,287 | +4.57% | 152.8만 |
|---|
| 2026.09.10 | ₩1,241 | ₩1,244 | ₩1,093 | ₩1,229 | -0.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,084 | ₩1,283 | ₩1,077 | ₩1,224 | +12.96% | 5.1만 |
|---|
| 2026.09.08 | ₩1,124 | ₩1,177 | ₩1,086 | ₩1,177 | +4.76% | 1.8만 |
|---|
| 2026.09.04 | ₩1,150 | ₩1,184 | ₩1,136 | ₩1,155 | +0.35% | 3.6만 |
|---|
| 2026.09.03 | ₩1,203 | ₩1,203 | ₩1,108 | ₩1,150 | -4.34% | 2만 |
|---|
| 2026.09.02 | ₩1,239 | ₩1,284 | ₩1,003 | ₩1,164 | -6.05% | 5.5만 |
|---|
| 2026.09.01 | ₩1,391 | ₩1,391 | ₩1,237 | ₩1,237 | -11.06% | 2.6만 |
|---|
| 2026.08.31 | ₩1,375 | ₩1,405 | ₩1,338 | ₩1,378 | +0.19% | 4.3만 |
|---|
| 2026.08.28 | ₩1,480 | ₩1,498 | ₩1,391 | ₩1,418 | -4.16% | 4.2만 |
|---|
| 2026.08.27 | ₩1,552 | ₩1,593 | ₩1,485 | ₩1,512 | -2.59% | 1.8만 |
|---|
| 2026.08.26 | ₩1,659 | ₩1,659 | ₩1,538 | ₩1,565 | -5.65% | 2.3만 |
|---|
| 2026.08.25 | ₩1,581 | ₩1,687 | ₩1,581 | ₩1,632 | +3.21% | 6.1만 |
|---|
| 2026.08.24 | ₩1,645 | ₩1,730 | ₩1,565 | ₩1,605 | -2.44% | 2만 |
|---|
| 2026.08.21 | ₩1,619 | ₩1,712 | ₩1,592 | ₩1,686 | +4.13% | 1.9만 |
|---|
| 2026.08.20 | ₩1,672 | ₩1,757 | ₩1,605 | ₩1,659 | -0.80% | 4.1만 |
|---|
| 2026.08.19 | ₩1,525 | ₩1,672 | ₩1,512 | ₩1,645 | +7.89% | 4.5만 |
|---|
| 2026.08.18 | ₩1,632 | ₩1,632 | ₩1,365 | ₩1,565 | -4.10% | 8.6만 |
|---|
| 2026.08.17 | ₩2,060 | ₩2,074 | ₩1,485 | ₩1,579 | -23.38% | 12.1만 |
|---|
| 2026.08.14 | ₩2,100 | ₩2,124 | ₩2,074 | ₩2,087 | -0.64% | 1.3만 |
|---|
| 2026.08.13 | ₩2,060 | ₩2,161 | ₩2,007 | ₩2,087 | +1.30% | 3.6만 |
|---|
| 2026.08.12 | ₩2,157 | ₩2,207 | ₩2,074 | ₩2,207 | +2.36% | 2.6만 |
|---|
| 2026.08.11 | ₩2,127 | ₩2,227 | ₩2,127 | ₩2,207 | +3.77% | 6.3만 |
|---|
| 2026.08.10 | ₩2,167 | ₩2,194 | ₩2,074 | ₩2,167 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩2,074 | ₩2,395 | ₩2,047 | ₩2,221 | +7.10% | 12.6만 |
|---|
| 2026.08.06 | ₩2,087 | ₩2,167 | ₩2,047 | ₩2,047 | -1.92% | 3만 |
|---|
| 2026.08.05 | ₩2,120 | ₩2,194 | ₩2,074 | ₩2,074 | -2.21% | 2.8만 |
|---|
| 2026.08.04 | ₩2,247 | ₩2,247 | ₩2,087 | ₩2,087 | -7.14% | 2.4만 |
|---|
| 2026.08.03 | ₩2,194 | ₩2,261 | ₩2,157 | ₩2,261 | +3.05% | 7만 |
|---|
| 2026.07.31 | ₩2,515 | ₩2,515 | ₩2,020 | ₩2,207 | -12.23% | 31.4만 |
|---|
| 2026.07.30 | ₩1,993 | ₩2,395 | ₩1,913 | ₩2,301 | +15.44% | 14.9만 |
|---|
| 2026.07.29 | ₩2,031 | ₩2,074 | ₩1,980 | ₩2,047 | +0.79% | 2만 |
|---|
| 2026.07.28 | ₩2,074 | ₩2,140 | ₩2,020 | ₩2,074 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩2,154 | ₩2,187 | ₩2,100 | ₩2,100 | -2.48% | 3.6만 |
|---|
| 2026.07.24 | ₩2,341 | ₩2,341 | ₩2,114 | ₩2,140 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩2,341 | ₩2,475 | ₩2,328 | ₩2,381 | +1.71% | 4.6만 |
|---|
| 2026.07.22 | ₩2,408 | ₩2,502 | ₩2,328 | ₩2,435 | +1.11% | 6.9만 |
|---|
| 2026.07.21 | ₩2,354 | ₩2,515 | ₩2,288 | ₩2,421 | +2.84% | 22.2만 |
|---|
| 2026.07.20 | ₩2,314 | ₩2,475 | ₩2,274 | ₩2,395 | +3.47% | 36.7만 |
|---|
| 2026.07.17 | ₩2,756 | ₩2,849 | ₩2,288 | ₩2,555 | -7.28% | 1003.7만 |
|---|
| 2026.07.16 | ₩2,261 | ₩2,367 | ₩2,140 | ₩2,353 | +4.08% | 868.3만 |
|---|
| 2026.07.15 | ₩2,167 | ₩2,328 | ₩2,167 | ₩2,221 | +2.47% | 2.1만 |
|---|
| 2026.07.14 | ₩2,234 | ₩2,274 | ₩2,131 | ₩2,161 | -3.29% | 1.8만 |
|---|
| 2026.07.13 | ₩2,221 | ₩2,354 | ₩2,154 | ₩2,207 | -0.60% | 7만 |
|---|
| 2026.07.10 | ₩2,107 | ₩2,181 | ₩2,074 | ₩2,181 | +3.49% | 3.1만 |
|---|
| 2026.07.09 | ₩2,020 | ₩2,167 | ₩2,007 | ₩2,114 | +4.64% | 4.6만 |
|---|
| 2026.07.08 | ₩2,261 | ₩2,261 | ₩2,007 | ₩2,060 | -8.88% | 7만 |
|---|
| 2026.07.07 | ₩2,421 | ₩2,500 | ₩2,154 | ₩2,261 | -6.63% | 50.5만 |
|---|
| 2026.07.06 | ₩2,595 | ₩2,609 | ₩2,435 | ₩2,515 | -3.09% | 3.8만 |
|---|
| 2026.07.02 | ₩2,890 | ₩2,916 | ₩2,221 | ₩2,435 | -15.74% | 9만 |
|---|
| 2026.07.01 | ₩3,023 | ₩3,030 | ₩2,796 | ₩2,876 | -4.87% | 3.1만 |
|---|
| 2026.06.30 | ₩2,943 | ₩3,050 | ₩2,903 | ₩3,050 | +3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩3,130 | ₩3,130 | ₩2,956 | ₩2,983 | -4.70% | 1.7만 |
|---|
| 2026.06.26 | ₩3,157 | ₩3,264 | ₩3,064 | ₩3,211 | +1.69% | 2.6만 |
|---|
| 2026.06.25 | ₩3,318 | ₩3,585 | ₩2,997 | ₩3,157 | -4.84% | 7.2만 |
|---|
| 2026.06.24 | ₩3,237 | ₩3,344 | ₩3,010 | ₩3,344 | +3.31% | 5.9만 |
|---|
| 2026.06.23 | ₩3,304 | ₩3,438 | ₩3,251 | ₩3,318 | +0.40% | 6.6만 |
|---|
| 2026.06.22 | ₩2,943 | ₩3,639 | ₩2,943 | ₩3,371 | +14.55% | 26.4만 |
|---|
| 2026.06.18 | ₩2,649 | ₩3,278 | ₩2,622 | ₩3,037 | +14.65% | 42.6만 |
|---|
| 2026.06.17 | ₩2,609 | ₩2,796 | ₩2,569 | ₩2,676 | +2.56% | 12.5만 |
|---|
| 2026.06.16 | ₩2,742 | ₩2,809 | ₩2,508 | ₩2,582 | -5.85% | 390.2만 |
|---|
| 2026.06.15 | ₩3,010 | ₩3,157 | ₩2,756 | ₩2,890 | -4.00% | 18.8만 |
|---|
| 2026.06.12 | ₩2,809 | ₩3,010 | ₩2,649 | ₩2,809 | 0.00% | 64.5만 |
|---|
| 2026.06.11 | ₩2,515 | ₩3,184 | ₩2,488 | ₩2,649 | +5.32% | 445만 |
|---|
| 2026.06.10 | ₩2,475 | ₩2,649 | ₩2,274 | ₩2,488 | +0.54% | 241.2만 |
|---|
| 2026.06.09 | ₩2,569 | ₩2,676 | ₩2,314 | ₩2,609 | +1.56% | 24만 |
|---|
| 2026.06.08 | ₩2,726 | ₩3,211 | ₩2,555 | ₩2,676 | -1.86% | 62.2만 |
|---|
| 2026.06.05 | ₩2,702 | ₩2,890 | ₩2,622 | ₩2,729 | +0.99% | 4.8만 |
|---|
| 2026.06.04 | ₩2,849 | ₩2,871 | ₩2,274 | ₩2,742 | -3.76% | 43.2만 |
|---|
| 2026.06.03 | ₩3,144 | ₩3,215 | ₩2,769 | ₩2,836 | -9.79% | 10.1만 |
|---|
| 2026.06.02 | ₩3,385 | ₩3,478 | ₩3,077 | ₩3,224 | -4.74% | 6.4만 |
|---|
| 2026.06.01 | ₩3,599 | ₩3,605 | ₩3,371 | ₩3,425 | -4.83% | 5.2만 |
|---|
| 2026.05.29 | ₩3,478 | ₩3,746 | ₩3,411 | ₩3,585 | +3.08% | 12.7만 |
|---|
| 2026.05.28 | ₩3,278 | ₩3,946 | ₩3,278 | ₩3,719 | +13.47% | 50.8만 |
|---|
| 2026.05.27 | ₩3,585 | ₩3,585 | ₩3,318 | ₩3,318 | -7.46% | 3.1만 |
|---|
| 2026.05.26 | ₩3,599 | ₩3,813 | ₩3,492 | ₩3,652 | +1.49% | 3.8만 |
|---|
| 2026.05.22 | ₩4,281 | ₩4,281 | ₩3,425 | ₩3,706 | -13.44% | 17.4만 |
|---|
| 2026.05.21 | ₩3,579 | ₩4,415 | ₩3,478 | ₩4,415 | +23.36% | 11.4만 |
|---|
| 2026.05.20 | ₩3,585 | ₩3,846 | ₩3,414 | ₩3,666 | +2.24% | 10.1만 |
|---|
| 2026.05.19 | ₩2,983 | ₩3,759 | ₩2,863 | ₩3,625 | +21.52% | 106만 |
|---|
| 2026.05.18 | ₩3,973 | ₩4,013 | ₩3,176 | ₩3,344 | -15.82% | 15.9만 |
|---|
| 2026.05.15 | ₩4,027 | ₩4,482 | ₩3,946 | ₩4,268 | +5.98% | 9.7만 |
|---|
| 2026.05.14 | ₩4,415 | ₩4,655 | ₩4,080 | ₩4,134 | -6.36% | 33.9만 |
|---|
| 2026.05.13 | ₩3,478 | ₩4,843 | ₩3,385 | ₩4,562 | +31.15% | 149만 |
|---|
| 2026.05.12 | ₩3,385 | ₩3,853 | ₩3,371 | ₩3,478 | +2.77% | 38.7만 |
|---|
| 2026.05.11 | ₩4,669 | ₩4,776 | ₩2,943 | ₩3,398 | -27.22% | 147.5만 |
|---|
| 2026.05.08 | ₩5,364 | ₩5,886 | ₩5,030 | ₩5,324 | -0.75% | 678.4만 |
|---|
| 2026.05.07 | ₩5,552 | ₩5,686 | ₩4,227 | ₩5,619 | +1.20% | 410.5만 |
|---|
| 2026.05.06 | ₩3,826 | ₩6,437 | ₩3,358 | ₩5,538 | +44.76% | 5227.2만 |
|---|
| 2026.05.05 | ₩2,943 | ₩2,956 | ₩2,809 | ₩2,836 | -3.64% | 4.6만 |
|---|
| 2026.05.04 | ₩2,729 | ₩3,064 | ₩2,702 | ₩2,943 | +7.84% | 7.4만 |
|---|
| 2026.05.01 | ₩2,756 | ₩3,077 | ₩2,702 | ₩2,729 | -0.97% | 12.8만 |
|---|
| 2026.04.30 | ₩2,595 | ₩2,849 | ₩2,569 | ₩2,849 | +9.79% | 4.4만 |
|---|
| 2026.04.29 | ₩2,916 | ₩2,916 | ₩2,542 | ₩2,662 | -8.72% | 10만 |
|---|
| 2026.04.28 | ₩2,997 | ₩3,117 | ₩2,849 | ₩2,916 | -2.68% | 11.8만 |
|---|
| 2026.04.27 | ₩3,117 | ₩3,197 | ₩3,001 | ₩3,090 | -0.86% | 5.6만 |
|---|
| 2026.04.24 | ₩3,411 | ₩3,411 | ₩3,023 | ₩3,184 | -6.67% | 15.5만 |
|---|
| 2026.04.23 | ₩3,104 | ₩3,719 | ₩3,037 | ₩3,398 | +9.48% | 44.8만 |
|---|
| 2026.04.22 | ₩3,050 | ₩3,224 | ₩2,943 | ₩3,197 | +4.82% | 18.4만 |
|---|
| 2026.04.21 | ₩2,977 | ₩3,478 | ₩2,876 | ₩3,050 | +2.47% | 37.6만 |
|---|
| 2026.04.20 | ₩3,037 | ₩3,090 | ₩2,836 | ₩3,037 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩2,943 | ₩3,933 | ₩2,809 | ₩3,385 | +15.00% | 43만 |
|---|
| 2026.04.16 | ₩2,796 | ₩2,970 | ₩2,676 | ₩2,956 | +5.74% | 32.9만 |
|---|
| 2026.04.15 | ₩3,090 | ₩3,211 | ₩2,823 | ₩2,983 | -3.46% | 41.2만 |
|---|
| 2026.04.14 | ₩4,241 | ₩4,241 | ₩3,853 | ₩4,120 | -2.84% | 19.8만 |
|---|
| 2026.04.13 | ₩4,174 | ₩4,602 | ₩4,174 | ₩4,602 | +10.26% | 24.8만 |
|---|
| 2026.04.10 | ₩5,244 | ₩5,244 | ₩4,428 | ₩4,682 | -10.71% | 63.3만 |
|---|
| 2026.04.09 | ₩6,421 | ₩6,421 | ₩5,150 | ₩5,739 | -10.63% | 1034.5만 |
|---|
| 2026.04.08 | ₩5,057 | ₩5,284 | ₩4,950 | ₩4,950 | -2.12% | 150.5만 |
|---|
| 2026.04.07 | ₩4,896 | ₩5,057 | ₩4,843 | ₩4,843 | -1.09% | 1.2만 |
|---|
| 2026.04.06 | ₩4,883 | ₩5,191 | ₩4,736 | ₩4,990 | +2.19% | 3.4만 |
|---|
| 2026.04.02 | ₩4,107 | ₩5,993 | ₩4,040 | ₩5,057 | +23.13% | 12.1만 |
|---|
| 2026.04.01 | ₩4,174 | ₩4,174 | ₩3,759 | ₩4,134 | -0.96% | 3.9만 |
|---|
| 2026.03.31 | ₩4,455 | ₩4,455 | ₩3,880 | ₩4,107 | -7.81% | 2.8만 |
|---|
| 2026.03.30 | ₩4,548 | ₩4,548 | ₩4,107 | ₩4,281 | -5.88% | 1.4만 |
|---|
| 2026.03.27 | ₩4,589 | ₩4,589 | ₩4,415 | ₩4,535 | -1.17% | 1.8만 |
|---|
| 2026.03.26 | ₩4,548 | ₩4,722 | ₩4,508 | ₩4,522 | -0.59% | 1.8만 |
|---|
| 2026.03.25 | ₩5,217 | ₩5,431 | ₩4,415 | ₩4,883 | -6.41% | 4.4만 |
|---|
| 2026.03.24 | ₩5,579 | ₩5,752 | ₩5,124 | ₩5,458 | -2.16% | 12.1만 |
|---|
| 2026.03.23 | ₩4,548 | ₩6,649 | ₩4,548 | ₩5,833 | +28.24% | 285.6만 |
|---|
| 2026.03.20 | ₩4,535 | ₩4,655 | ₩4,468 | ₩4,615 | +1.77% | 2.3만 |
|---|
| 2026.03.19 | ₩4,615 | ₩5,003 | ₩4,548 | ₩4,682 | +1.45% | 9.7만 |
|---|
| 2026.03.18 | ₩5,525 | ₩5,699 | ₩4,883 | ₩5,057 | -8.47% | 14.6만 |
|---|
| 2026.03.17 | ₩6,956 | ₩6,970 | ₩5,378 | ₩6,435 | -7.50% | 309.8만 |
|---|
| 2026.03.16 | ₩7,639 | ₩8,080 | ₩7,639 | ₩8,027 | +5.08% | 3.5천 |
|---|
| 2026.03.13 | ₩8,094 | ₩8,241 | ₩7,893 | ₩7,920 | -2.15% | 4.4천 |
|---|
| 2026.03.12 | ₩8,562 | ₩8,562 | ₩7,960 | ₩7,973 | -6.88% | 1만 |
|---|
| 2026.03.11 | ₩8,629 | ₩8,629 | ₩8,348 | ₩8,415 | -2.48% | 1만 |
|---|
| 2026.03.10 | ₩10,796 | ₩10,796 | ₩8,428 | ₩8,428 | -21.93% | 5만 |
|---|
| 2026.03.09 | ₩15,920 | ₩15,920 | ₩9,565 | ₩10,849 | -31.85% | 6.4만 |
|---|
| 2026.03.06 | ₩16,053 | ₩18,194 | ₩14,983 | ₩16,455 | +2.50% | 4.6만 |
|---|
| 2026.03.05 | ₩25,284 | ₩28,521 | ₩24,883 | ₩24,883 | -1.59% | 1.2천 |
|---|
| 2026.03.04 | ₩26,354 | ₩27,679 | ₩24,080 | ₩25,819 | -2.03% | 3.3천 |
|---|
| 2026.03.03 | ₩26,756 | ₩28,361 | ₩26,756 | ₩27,291 | +2.00% | 930 |
|---|
| 2026.03.02 | ₩27,692 | ₩28,628 | ₩26,756 | ₩28,348 | +2.37% | 1.4천 |
|---|
| 2026.02.27 | ₩28,762 | ₩28,896 | ₩28,227 | ₩28,896 | +0.47% | 300 |
|---|
| 2026.02.26 | ₩28,762 | ₩29,699 | ₩28,762 | ₩29,699 | +3.26% | 290 |
|---|
| 2026.02.25 | ₩29,966 | ₩30,769 | ₩29,297 | ₩29,297 | -2.23% | 350 |
|---|
| 2026.02.24 | ₩30,903 | ₩31,304 | ₩29,832 | ₩29,832 | -3.46% | 650 |
|---|
| 2026.02.23 | ₩32,107 | ₩32,508 | ₩30,769 | ₩31,264 | -2.62% | 1.1천 |
|---|
| 2026.02.20 | ₩32,909 | ₩33,177 | ₩32,374 | ₩32,401 | -1.54% | 1.1천 |
|---|
| 2026.02.19 | ₩32,508 | ₩33,578 | ₩32,508 | ₩32,615 | +0.33% | 720 |
|---|
| 2026.02.18 | ₩33,712 | ₩35,719 | ₩32,307 | ₩33,712 | 0.00% | 4.4천 |
|---|
| 2026.02.17 | ₩33,846 | ₩34,836 | ₩31,036 | ₩32,374 | -4.35% | 1.2천 |
|---|
| 2026.02.13 | ₩31,839 | ₩33,485 | ₩30,769 | ₩32,267 | +1.34% | 5.4천 |
|---|
| 2026.02.12 | ₩33,311 | ₩34,381 | ₩30,769 | ₩30,903 | -7.23% | 3.9천 |
|---|
| 2026.02.11 | ₩35,184 | ₩35,184 | ₩31,036 | ₩32,909 | -6.46% | 880 |
|---|
| 2026.02.10 | ₩33,846 | ₩34,782 | ₩32,642 | ₩32,642 | -3.56% | 530 |
|---|
| 2026.02.09 | ₩35,853 | ₩37,592 | ₩33,271 | ₩34,782 | -2.99% | 610 |
|---|
| 2026.02.06 | ₩32,240 | ₩37,458 | ₩32,240 | ₩34,916 | +8.30% | 2.6천 |
|---|
| 2026.02.05 | ₩34,247 | ₩39,291 | ₩32,107 | ₩32,107 | -6.25% | 5.1천 |
|---|
| 2026.02.04 | ₩36,923 | ₩36,923 | ₩33,177 | ₩33,177 | -10.14% | 1천 |
|---|
| 2026.02.03 | ₩39,732 | ₩40,401 | ₩35,719 | ₩36,789 | -7.41% | 2.1천 |
|---|
| 2026.02.02 | ₩40,000 | ₩40,669 | ₩37,458 | ₩39,866 | -0.33% | 8.3천 |
|---|
| 2026.01.30 | ₩34,515 | ₩41,765 | ₩34,113 | ₩39,866 | +15.50% | 2만 |
|---|
| 2026.01.29 | ₩32,508 | ₩37,592 | ₩29,699 | ₩36,120 | +11.11% | 2.9만 |
|---|
| 2026.01.28 | ₩33,578 | ₩34,247 | ₩32,642 | ₩33,311 | -0.80% | 2.3천 |
|---|
| 2026.01.27 | ₩33,980 | ₩34,261 | ₩32,642 | ₩33,712 | -0.79% | 1.5천 |
|---|
| 2026.01.26 | ₩35,317 | ₩35,317 | ₩33,043 | ₩33,712 | -4.55% | 2.3천 |
|---|
| 2026.01.23 | ₩34,916 | ₩35,719 | ₩33,445 | ₩35,317 | +1.15% | 2.6천 |
|---|
| 2026.01.22 | ₩33,980 | ₩35,585 | ₩33,578 | ₩34,649 | +1.97% | 5.3천 |
|---|
| 2026.01.21 | ₩30,100 | ₩35,786 | ₩29,966 | ₩35,050 | +16.44% | 1.1만 |
|---|
| 2026.01.20 | ₩29,297 | ₩33,311 | ₩28,227 | ₩31,304 | +6.85% | 7.5천 |
|---|
| 2026.01.16 | ₩33,445 | ₩33,445 | ₩30,836 | ₩30,903 | -7.60% | 5.1천 |
|---|
| 2026.01.15 | ₩31,438 | ₩35,719 | ₩29,699 | ₩31,572 | +0.43% | 2.1만 |
|---|
| 2026.01.14 | ₩29,832 | ₩33,164 | ₩28,628 | ₩31,036 | +4.04% | 3.6만 |
|---|
| 2026.01.13 | ₩25,418 | ₩34,782 | ₩25,418 | ₩33,846 | +33.16% | 197.1만 |
|---|
| 2026.01.12 | ₩23,679 | ₩24,883 | ₩23,344 | ₩24,080 | +1.69% | 3.4천 |
|---|
| 2026.01.09 | ₩23,411 | ₩23,545 | ₩23,144 | ₩23,277 | -0.57% | 3.1천 |
|---|
| 2026.01.08 | ₩23,545 | ₩23,812 | ₩22,876 | ₩23,144 | -1.70% | 2천 |
|---|
| 2026.01.07 | ₩23,144 | ₩23,933 | ₩22,073 | ₩23,612 | +2.02% | 5.8천 |
|---|
| 2026.01.06 | ₩25,016 | ₩25,043 | ₩22,742 | ₩23,411 | -6.42% | 5.9천 |
|---|
| 2026.01.05 | ₩27,291 | ₩27,398 | ₩25,150 | ₩25,552 | -6.37% | 2.9천 |
|---|
| 2026.01.02 | ₩26,354 | ₩26,756 | ₩25,418 | ₩26,622 | +1.02% | 3천 |
|---|
| 2025.12.31 | ₩26,087 | ₩30,635 | ₩23,411 | ₩24,214 | -7.18% | 3.3천 |
|---|
| 2025.12.30 | ₩30,501 | ₩30,608 | ₩25,685 | ₩25,819 | -15.35% | 7.4천 |
|---|
| 2025.12.29 | ₩37,458 | ₩37,458 | ₩30,234 | ₩30,368 | -18.93% | 4.8천 |
|---|
| 2025.12.26 | ₩34,916 | ₩39,398 | ₩34,916 | ₩36,655 | +4.98% | 6.1천 |
|---|
| 2025.12.24 | ₩33,980 | ₩37,993 | ₩33,980 | ₩36,120 | +6.30% | 4.1천 |
|---|
| 2025.12.23 | ₩30,903 | ₩33,445 | ₩30,903 | ₩32,776 | +6.06% | 2.4천 |
|---|
| 2025.12.22 | ₩30,903 | ₩31,036 | ₩30,100 | ₩30,501 | -1.30% | 2.5천 |
|---|
| 2025.12.19 | ₩30,769 | ₩31,572 | ₩29,832 | ₩29,832 | -3.04% | 2천 |
|---|
| 2025.12.18 | ₩29,431 | ₩30,368 | ₩29,030 | ₩29,297 | -0.45% | 3천 |
|---|
| 2025.12.17 | ₩30,234 | ₩32,107 | ₩29,966 | ₩30,100 | -0.44% | 3.3천 |
|---|
| 2025.12.16 | ₩31,304 | ₩32,909 | ₩30,769 | ₩30,769 | -1.71% | 1.5천 |
|---|
| 2025.12.15 | ₩35,719 | ₩35,853 | ₩30,702 | ₩31,438 | -11.99% | 5천 |
|---|
| 2025.12.12 | ₩35,853 | ₩38,033 | ₩35,050 | ₩35,050 | -2.24% | 2.5천 |
|---|
| 2025.12.11 | ₩38,555 | ₩39,598 | ₩36,254 | ₩36,254 | -5.97% | 3.5천 |
|---|
| 2025.12.10 | ₩36,388 | ₩39,732 | ₩35,050 | ₩37,725 | +3.68% | 6.4천 |
|---|
| 2025.12.09 | ₩34,247 | ₩37,458 | ₩33,980 | ₩34,916 | +1.95% | 5.6천 |
|---|
| 2025.12.08 | ₩44,682 | ₩44,682 | ₩36,254 | ₩36,521 | -18.26% | 1.5만 |
|---|
| 2025.12.05 | ₩36,789 | ₩44,816 | ₩33,980 | ₩44,281 | +20.36% | 4.1만 |
|---|
| 2025.12.04 | ₩36,789 | ₩39,732 | ₩34,916 | ₩39,197 | +6.55% | 5.1만 |
|---|
| 2025.12.03 | ₩39,063 | ₩40,669 | ₩33,980 | ₩38,127 | -2.40% | 221.9만 |
|---|
| 2025.12.02 | ₩24,642 | ₩32,776 | ₩24,348 | ₩30,368 | +23.24% | 97만 |
|---|
| 2025.12.01 | ₩24,615 | ₩24,615 | ₩22,876 | ₩23,411 | -4.89% | 2.3천 |
|---|
| 2025.11.28 | ₩23,010 | ₩24,722 | ₩22,073 | ₩24,615 | +6.98% | 2.7천 |
|---|
| 2025.11.26 | ₩22,608 | ₩22,742 | ₩21,271 | ₩22,073 | -2.37% | 4천 |
|---|
| 2025.11.25 | ₩23,277 | ₩23,478 | ₩20,869 | ₩21,271 | -8.62% | 2.9천 |
|---|
| 2025.11.24 | ₩23,144 | ₩23,144 | ₩21,538 | ₩22,207 | -4.05% | 1.9천 |
|---|
| 2025.11.21 | ₩22,608 | ₩22,608 | ₩21,404 | ₩21,538 | -4.73% | 6천 |
|---|
| 2025.11.20 | ₩26,622 | ₩26,622 | ₩21,003 | ₩21,137 | -20.60% | 1.7천 |
|---|
| 2025.11.19 | ₩26,756 | ₩26,756 | ₩24,348 | ₩24,348 | -9.00% | 1.4천 |
|---|
| 2025.11.18 | ₩26,756 | ₩26,756 | ₩25,016 | ₩26,649 | -0.40% | 800 |
|---|
| 2025.11.17 | ₩25,953 | ₩26,488 | ₩24,481 | ₩26,488 | +2.06% | 2천 |
|---|
| 2025.11.14 | ₩28,093 | ₩28,093 | ₩24,481 | ₩25,953 | -7.62% | 2.8천 |
|---|
| 2025.11.13 | ₩27,826 | ₩28,628 | ₩26,756 | ₩26,889 | -3.37% | 2.8천 |
|---|
| 2025.11.12 | ₩31,304 | ₩31,304 | ₩28,361 | ₩28,361 | -9.40% | 1.7천 |
|---|
| 2025.11.11 | ₩30,234 | ₩31,572 | ₩29,966 | ₩30,234 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩27,424 | ₩29,498 | ₩27,424 | ₩28,896 | +5.37% | 2.4천 |
|---|
| 2025.11.07 | ₩28,361 | ₩29,164 | ₩27,424 | ₩28,896 | +1.89% | 2.1천 |
|---|
| 2025.11.06 | ₩30,100 | ₩30,488 | ₩28,441 | ₩29,164 | -3.11% | 2.4천 |
|---|
| 2025.11.05 | ₩32,107 | ₩32,240 | ₩29,980 | ₩30,100 | -6.25% | 900 |
|---|
| 2025.11.04 | ₩33,712 | ₩33,712 | ₩31,170 | ₩31,304 | -7.14% | 3천 |
|---|
| 2025.11.03 | ₩33,712 | ₩35,317 | ₩33,445 | ₩33,712 | 0.00% | 2.8천 |
|---|
| 2025.10.31 | ₩34,515 | ₩35,451 | ₩32,374 | ₩33,177 | -3.88% | 3.2천 |
|---|
| 2025.10.30 | ₩37,458 | ₩37,458 | ₩33,980 | ₩34,515 | -7.86% | 3천 |
|---|
| 2025.10.29 | ₩36,254 | ₩38,796 | ₩35,585 | ₩36,655 | +1.11% | 1.5만 |
|---|
| 2025.10.28 | ₩36,120 | ₩37,391 | ₩35,719 | ₩35,853 | -0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩37,725 | ₩40,535 | ₩33,712 | ₩35,719 | -5.32% | 2만 |
|---|
| 2025.10.24 | ₩34,247 | ₩39,598 | ₩34,247 | ₩35,451 | +3.52% | 5.1천 |
|---|
| 2025.10.23 | ₩34,649 | ₩35,853 | ₩34,113 | ₩34,515 | -0.39% | 2.8천 |
|---|
| 2025.10.22 | ₩36,388 | ₩36,990 | ₩33,980 | ₩33,980 | -6.62% | 4.7천 |
|---|
| 2025.10.21 | ₩39,598 | ₩39,598 | ₩36,254 | ₩36,254 | -8.45% | 6.7천 |
|---|
| 2025.10.20 | ₩39,331 | ₩41,070 | ₩38,662 | ₩39,866 | +1.36% | 4.4천 |
|---|
| 2025.10.17 | ₩36,120 | ₩40,802 | ₩34,916 | ₩37,993 | +5.19% | 8.6천 |
|---|
| 2025.10.16 | ₩39,197 | ₩42,796 | ₩36,789 | ₩36,789 | -6.14% | 1.3만 |
|---|
| 2025.10.15 | ₩37,993 | ₩43,478 | ₩37,886 | ₩39,598 | +4.23% | 2.9만 |
|---|
| 2025.10.14 | ₩40,669 | ₩41,739 | ₩35,451 | ₩40,267 | -0.99% | 6.6만 |
|---|
| 2025.10.13 | ₩67,157 | ₩69,565 | ₩44,682 | ₩50,167 | -25.30% | 256.8만 |
|---|
| 2025.10.10 | ₩36,789 | ₩38,528 | ₩32,682 | ₩34,649 | -5.82% | 22.3만 |
|---|