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 | ₩977 | ₩1,009 | ₩909 | ₩923 | -5.61% | 12.5만 |
| 2026.10.08 | ₩967 | ₩1,056 | ₩913 | ₩1,030 | +6.50% | 49.8만 |
| 2026.10.07 | ₩1,043 | ₩1,043 | ₩975 | ₩996 | -4.49% | 24.1만 |
| 2026.10.06 | ₩1,087 | ₩1,088 | ₩1,016 | ₩1,056 | -2.83% | 91.6만 |
| 2026.10.05 | ₩1,064 | ₩1,243 | ₩1,009 | ₩1,095 | +2.89% | 511.6만 |
| 2026.10.02 | ₩1,254 | ₩1,254 | ₩1,103 | ₩1,137 | -9.38% | 33.7만 |
| 2026.10.01 | ₩1,177 | ₩1,444 | ₩1,066 | ₩1,254 | +6.59% | 1247만 |
| 2026.09.30 | ₩1,203 | ₩1,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,096 |
| -8.89% |
| 31.1만 |
| 2026.09.29 | ₩1,431 | ₩1,511 | ₩1,179 | ₩1,179 | -17.57% | 82만 |
|---|
| 2026.09.28 | ₩2,367 | ₩2,487 | ₩1,618 | ₩1,685 | -28.81% | 1728만 |
|---|
| 2026.09.25 | ₩1,725 | ₩2,166 | ₩1,618 | ₩2,166 | +25.58% | 185.3만 |
|---|
| 2026.09.24 | ₩1,364 | ₩3,837 | ₩1,284 | ₩2,206 | +61.76% | 5694.8만 |
|---|
| 2026.09.23 | ₩1,337 | ₩1,337 | ₩1,091 | ₩1,222 | -8.60% | 6.6만 |
|---|
| 2026.09.22 | ₩1,243 | ₩1,391 | ₩1,241 | ₩1,334 | +7.31% | 1.3만 |
|---|
| 2026.09.21 | ₩1,227 | ₩1,269 | ₩1,221 | ₩1,269 | +3.38% | 1.5만 |
|---|
| 2026.09.18 | ₩1,183 | ₩1,280 | ₩1,183 | ₩1,280 | +8.14% | 2만 |
|---|
| 2026.09.17 | ₩1,177 | ₩1,281 | ₩1,165 | ₩1,274 | +8.30% | 4만 |
|---|
| 2026.09.16 | ₩1,123 | ₩1,265 | ₩1,110 | ₩1,257 | +11.90% | 1.6만 |
|---|
| 2026.09.15 | ₩1,177 | ₩1,217 | ₩1,143 | ₩1,182 | +0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩1,203 | ₩1,239 | ₩1,086 | ₩1,218 | +1.22% | 5.1만 |
|---|
| 2026.09.11 | ₩1,230 | ₩1,845 | ₩1,083 | ₩1,286 | +4.57% | 152.8만 |
|---|
| 2026.09.10 | ₩1,241 | ₩1,243 | ₩1,092 | ₩1,229 | -0.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,083 | ₩1,282 | ₩1,076 | ₩1,223 | +12.96% | 5.1만 |
|---|
| 2026.09.08 | ₩1,123 | ₩1,177 | ₩1,086 | ₩1,177 | +4.76% | 1.8만 |
|---|
| 2026.09.04 | ₩1,150 | ₩1,183 | ₩1,135 | ₩1,154 | +0.35% | 3.6만 |
|---|
| 2026.09.03 | ₩1,202 | ₩1,202 | ₩1,107 | ₩1,150 | -4.34% | 2만 |
|---|
| 2026.09.02 | ₩1,238 | ₩1,284 | ₩1,003 | ₩1,163 | -6.05% | 5.5만 |
|---|
| 2026.09.01 | ₩1,391 | ₩1,391 | ₩1,237 | ₩1,237 | -11.06% | 2.6만 |
|---|
| 2026.08.31 | ₩1,375 | ₩1,404 | ₩1,337 | ₩1,377 | +0.19% | 4.3만 |
|---|
| 2026.08.28 | ₩1,479 | ₩1,498 | ₩1,391 | ₩1,417 | -4.16% | 4.2만 |
|---|
| 2026.08.27 | ₩1,551 | ₩1,592 | ₩1,484 | ₩1,511 | -2.59% | 1.8만 |
|---|
| 2026.08.26 | ₩1,658 | ₩1,658 | ₩1,538 | ₩1,564 | -5.65% | 2.3만 |
|---|
| 2026.08.25 | ₩1,580 | ₩1,686 | ₩1,580 | ₩1,631 | +3.21% | 6.1만 |
|---|
| 2026.08.24 | ₩1,645 | ₩1,729 | ₩1,564 | ₩1,604 | -2.44% | 2만 |
|---|
| 2026.08.21 | ₩1,618 | ₩1,711 | ₩1,591 | ₩1,685 | +4.13% | 1.9만 |
|---|
| 2026.08.20 | ₩1,671 | ₩1,756 | ₩1,604 | ₩1,658 | -0.80% | 4.1만 |
|---|
| 2026.08.19 | ₩1,524 | ₩1,671 | ₩1,511 | ₩1,645 | +7.89% | 4.5만 |
|---|
| 2026.08.18 | ₩1,631 | ₩1,631 | ₩1,364 | ₩1,564 | -4.10% | 8.6만 |
|---|
| 2026.08.17 | ₩2,059 | ₩2,072 | ₩1,484 | ₩1,578 | -23.38% | 12.1만 |
|---|
| 2026.08.14 | ₩2,099 | ₩2,123 | ₩2,072 | ₩2,086 | -0.64% | 1.3만 |
|---|
| 2026.08.13 | ₩2,059 | ₩2,159 | ₩2,006 | ₩2,086 | +1.30% | 3.6만 |
|---|
| 2026.08.12 | ₩2,155 | ₩2,206 | ₩2,072 | ₩2,206 | +2.36% | 2.6만 |
|---|
| 2026.08.11 | ₩2,126 | ₩2,226 | ₩2,126 | ₩2,206 | +3.77% | 6.3만 |
|---|
| 2026.08.10 | ₩2,166 | ₩2,193 | ₩2,072 | ₩2,166 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩2,072 | ₩2,393 | ₩2,046 | ₩2,220 | +7.10% | 12.6만 |
|---|
| 2026.08.06 | ₩2,086 | ₩2,166 | ₩2,046 | ₩2,046 | -1.92% | 3만 |
|---|
| 2026.08.05 | ₩2,119 | ₩2,193 | ₩2,072 | ₩2,072 | -2.21% | 2.8만 |
|---|
| 2026.08.04 | ₩2,246 | ₩2,246 | ₩2,086 | ₩2,086 | -7.14% | 2.4만 |
|---|
| 2026.08.03 | ₩2,193 | ₩2,260 | ₩2,155 | ₩2,260 | +3.05% | 7만 |
|---|
| 2026.07.31 | ₩2,514 | ₩2,514 | ₩2,019 | ₩2,206 | -12.23% | 31.4만 |
|---|
| 2026.07.30 | ₩1,992 | ₩2,393 | ₩1,912 | ₩2,300 | +15.44% | 14.9만 |
|---|
| 2026.07.29 | ₩2,030 | ₩2,072 | ₩1,979 | ₩2,046 | +0.79% | 2만 |
|---|
| 2026.07.28 | ₩2,072 | ₩2,139 | ₩2,019 | ₩2,072 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩2,153 | ₩2,186 | ₩2,099 | ₩2,099 | -2.48% | 3.6만 |
|---|
| 2026.07.24 | ₩2,340 | ₩2,340 | ₩2,113 | ₩2,139 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩2,340 | ₩2,474 | ₩2,327 | ₩2,380 | +1.71% | 4.6만 |
|---|
| 2026.07.22 | ₩2,407 | ₩2,500 | ₩2,327 | ₩2,433 | +1.11% | 6.9만 |
|---|
| 2026.07.21 | ₩2,353 | ₩2,514 | ₩2,286 | ₩2,420 | +2.84% | 22.2만 |
|---|
| 2026.07.20 | ₩2,313 | ₩2,474 | ₩2,273 | ₩2,393 | +3.47% | 36.7만 |
|---|
| 2026.07.17 | ₩2,754 | ₩2,848 | ₩2,286 | ₩2,554 | -7.28% | 1003.7만 |
|---|
| 2026.07.16 | ₩2,260 | ₩2,365 | ₩2,139 | ₩2,352 | +4.08% | 868.3만 |
|---|
| 2026.07.15 | ₩2,166 | ₩2,327 | ₩2,166 | ₩2,220 | +2.47% | 2.1만 |
|---|
| 2026.07.14 | ₩2,233 | ₩2,273 | ₩2,130 | ₩2,159 | -3.29% | 1.8만 |
|---|
| 2026.07.13 | ₩2,220 | ₩2,353 | ₩2,153 | ₩2,206 | -0.60% | 7만 |
|---|
| 2026.07.10 | ₩2,106 | ₩2,179 | ₩2,072 | ₩2,179 | +3.49% | 3.1만 |
|---|
| 2026.07.09 | ₩2,019 | ₩2,166 | ₩2,006 | ₩2,113 | +4.64% | 4.6만 |
|---|
| 2026.07.08 | ₩2,260 | ₩2,260 | ₩2,006 | ₩2,059 | -8.88% | 7만 |
|---|
| 2026.07.07 | ₩2,420 | ₩2,499 | ₩2,153 | ₩2,260 | -6.63% | 50.5만 |
|---|
| 2026.07.06 | ₩2,594 | ₩2,607 | ₩2,433 | ₩2,514 | -3.09% | 3.8만 |
|---|
| 2026.07.02 | ₩2,888 | ₩2,915 | ₩2,220 | ₩2,433 | -15.74% | 9만 |
|---|
| 2026.07.01 | ₩3,022 | ₩3,028 | ₩2,794 | ₩2,875 | -4.87% | 3.1만 |
|---|
| 2026.06.30 | ₩2,942 | ₩3,049 | ₩2,901 | ₩3,049 | +3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩3,129 | ₩3,129 | ₩2,955 | ₩2,982 | -4.70% | 1.7만 |
|---|
| 2026.06.26 | ₩3,156 | ₩3,262 | ₩3,062 | ₩3,209 | +1.69% | 2.6만 |
|---|
| 2026.06.25 | ₩3,316 | ₩3,583 | ₩2,995 | ₩3,156 | -4.84% | 7.2만 |
|---|
| 2026.06.24 | ₩3,236 | ₩3,343 | ₩3,008 | ₩3,343 | +3.31% | 5.9만 |
|---|
| 2026.06.23 | ₩3,303 | ₩3,436 | ₩3,249 | ₩3,316 | +0.40% | 6.6만 |
|---|
| 2026.06.22 | ₩2,942 | ₩3,637 | ₩2,942 | ₩3,369 | +14.55% | 26.4만 |
|---|
| 2026.06.18 | ₩2,647 | ₩3,276 | ₩2,621 | ₩3,035 | +14.65% | 42.6만 |
|---|
| 2026.06.17 | ₩2,607 | ₩2,794 | ₩2,567 | ₩2,674 | +2.56% | 12.5만 |
|---|
| 2026.06.16 | ₩2,741 | ₩2,808 | ₩2,507 | ₩2,581 | -5.85% | 390.2만 |
|---|
| 2026.06.15 | ₩3,008 | ₩3,156 | ₩2,754 | ₩2,888 | -4.00% | 18.8만 |
|---|
| 2026.06.12 | ₩2,808 | ₩3,008 | ₩2,647 | ₩2,808 | 0.00% | 64.5만 |
|---|
| 2026.06.11 | ₩2,514 | ₩3,182 | ₩2,487 | ₩2,647 | +5.32% | 445만 |
|---|
| 2026.06.10 | ₩2,474 | ₩2,647 | ₩2,273 | ₩2,487 | +0.54% | 241.2만 |
|---|
| 2026.06.09 | ₩2,567 | ₩2,674 | ₩2,313 | ₩2,607 | +1.56% | 24만 |
|---|
| 2026.06.08 | ₩2,725 | ₩3,209 | ₩2,554 | ₩2,674 | -1.86% | 62.2만 |
|---|
| 2026.06.05 | ₩2,701 | ₩2,888 | ₩2,621 | ₩2,728 | +0.99% | 4.8만 |
|---|
| 2026.06.04 | ₩2,848 | ₩2,869 | ₩2,273 | ₩2,741 | -3.76% | 43.2만 |
|---|
| 2026.06.03 | ₩3,142 | ₩3,213 | ₩2,768 | ₩2,835 | -9.79% | 10.1만 |
|---|
| 2026.06.02 | ₩3,383 | ₩3,476 | ₩3,075 | ₩3,222 | -4.74% | 6.4만 |
|---|
| 2026.06.01 | ₩3,597 | ₩3,603 | ₩3,369 | ₩3,423 | -4.83% | 5.2만 |
|---|
| 2026.05.29 | ₩3,476 | ₩3,744 | ₩3,410 | ₩3,583 | +3.08% | 12.7만 |
|---|
| 2026.05.28 | ₩3,276 | ₩3,944 | ₩3,276 | ₩3,717 | +13.47% | 50.8만 |
|---|
| 2026.05.27 | ₩3,583 | ₩3,583 | ₩3,316 | ₩3,316 | -7.46% | 3.1만 |
|---|
| 2026.05.26 | ₩3,597 | ₩3,811 | ₩3,490 | ₩3,650 | +1.49% | 3.8만 |
|---|
| 2026.05.22 | ₩4,279 | ₩4,279 | ₩3,423 | ₩3,704 | -13.44% | 17.4만 |
|---|
| 2026.05.21 | ₩3,577 | ₩4,412 | ₩3,476 | ₩4,412 | +23.36% | 11.4만 |
|---|
| 2026.05.20 | ₩3,583 | ₩3,844 | ₩3,412 | ₩3,664 | +2.24% | 10.1만 |
|---|
| 2026.05.19 | ₩2,982 | ₩3,757 | ₩2,861 | ₩3,623 | +21.52% | 106만 |
|---|
| 2026.05.18 | ₩3,971 | ₩4,011 | ₩3,174 | ₩3,343 | -15.82% | 15.9만 |
|---|
| 2026.05.15 | ₩4,025 | ₩4,479 | ₩3,944 | ₩4,265 | +5.98% | 9.7만 |
|---|
| 2026.05.14 | ₩4,412 | ₩4,653 | ₩4,078 | ₩4,132 | -6.36% | 33.9만 |
|---|
| 2026.05.13 | ₩3,476 | ₩4,840 | ₩3,383 | ₩4,559 | +31.15% | 149만 |
|---|
| 2026.05.12 | ₩3,383 | ₩3,851 | ₩3,369 | ₩3,476 | +2.77% | 38.7만 |
|---|
| 2026.05.11 | ₩4,666 | ₩4,773 | ₩2,942 | ₩3,396 | -27.22% | 147.5만 |
|---|
| 2026.05.08 | ₩5,362 | ₩5,883 | ₩5,027 | ₩5,322 | -0.75% | 678.4만 |
|---|
| 2026.05.07 | ₩5,549 | ₩5,683 | ₩4,225 | ₩5,616 | +1.20% | 410.5만 |
|---|
| 2026.05.06 | ₩3,824 | ₩6,434 | ₩3,356 | ₩5,536 | +44.76% | 5227.2만 |
|---|
| 2026.05.05 | ₩2,942 | ₩2,955 | ₩2,808 | ₩2,835 | -3.64% | 4.6만 |
|---|
| 2026.05.04 | ₩2,728 | ₩3,062 | ₩2,701 | ₩2,942 | +7.84% | 7.4만 |
|---|
| 2026.05.01 | ₩2,754 | ₩3,075 | ₩2,701 | ₩2,728 | -0.97% | 12.8만 |
|---|
| 2026.04.30 | ₩2,594 | ₩2,848 | ₩2,567 | ₩2,848 | +9.79% | 4.4만 |
|---|
| 2026.04.29 | ₩2,915 | ₩2,915 | ₩2,540 | ₩2,661 | -8.72% | 10만 |
|---|
| 2026.04.28 | ₩2,995 | ₩3,115 | ₩2,848 | ₩2,915 | -2.68% | 11.8만 |
|---|
| 2026.04.27 | ₩3,115 | ₩3,196 | ₩2,999 | ₩3,089 | -0.86% | 5.6만 |
|---|
| 2026.04.24 | ₩3,410 | ₩3,410 | ₩3,022 | ₩3,182 | -6.67% | 15.5만 |
|---|
| 2026.04.23 | ₩3,102 | ₩3,717 | ₩3,035 | ₩3,396 | +9.48% | 44.8만 |
|---|
| 2026.04.22 | ₩3,049 | ₩3,222 | ₩2,942 | ₩3,196 | +4.82% | 18.4만 |
|---|
| 2026.04.21 | ₩2,975 | ₩3,476 | ₩2,875 | ₩3,049 | +2.47% | 37.6만 |
|---|
| 2026.04.20 | ₩3,035 | ₩3,089 | ₩2,835 | ₩3,035 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩2,942 | ₩3,931 | ₩2,808 | ₩3,383 | +15.00% | 43만 |
|---|
| 2026.04.16 | ₩2,794 | ₩2,968 | ₩2,674 | ₩2,955 | +5.74% | 32.9만 |
|---|
| 2026.04.15 | ₩3,089 | ₩3,209 | ₩2,821 | ₩2,982 | -3.46% | 41.2만 |
|---|
| 2026.04.14 | ₩4,239 | ₩4,239 | ₩3,851 | ₩4,118 | -2.84% | 19.8만 |
|---|
| 2026.04.13 | ₩4,172 | ₩4,600 | ₩4,172 | ₩4,600 | +10.26% | 24.8만 |
|---|
| 2026.04.10 | ₩5,241 | ₩5,241 | ₩4,426 | ₩4,680 | -10.71% | 63.3만 |
|---|
| 2026.04.09 | ₩6,418 | ₩6,418 | ₩5,148 | ₩5,736 | -10.63% | 1034.5만 |
|---|
| 2026.04.08 | ₩5,054 | ₩5,281 | ₩4,947 | ₩4,947 | -2.12% | 150.5만 |
|---|
| 2026.04.07 | ₩4,894 | ₩5,054 | ₩4,840 | ₩4,840 | -1.09% | 1.2만 |
|---|
| 2026.04.06 | ₩4,880 | ₩5,188 | ₩4,733 | ₩4,987 | +2.19% | 3.4만 |
|---|
| 2026.04.02 | ₩4,105 | ₩5,990 | ₩4,038 | ₩5,054 | +23.13% | 12.1만 |
|---|
| 2026.04.01 | ₩4,172 | ₩4,172 | ₩3,757 | ₩4,132 | -0.96% | 3.9만 |
|---|
| 2026.03.31 | ₩4,452 | ₩4,452 | ₩3,878 | ₩4,105 | -7.81% | 2.8만 |
|---|
| 2026.03.30 | ₩4,546 | ₩4,546 | ₩4,105 | ₩4,279 | -5.88% | 1.4만 |
|---|
| 2026.03.27 | ₩4,586 | ₩4,586 | ₩4,412 | ₩4,533 | -1.17% | 1.8만 |
|---|
| 2026.03.26 | ₩4,546 | ₩4,720 | ₩4,506 | ₩4,519 | -0.59% | 1.8만 |
|---|
| 2026.03.25 | ₩5,215 | ₩5,429 | ₩4,412 | ₩4,880 | -6.41% | 4.4만 |
|---|
| 2026.03.24 | ₩5,576 | ₩5,749 | ₩5,121 | ₩5,455 | -2.16% | 12.1만 |
|---|
| 2026.03.23 | ₩4,546 | ₩6,645 | ₩4,546 | ₩5,830 | +28.24% | 285.6만 |
|---|
| 2026.03.20 | ₩4,533 | ₩4,653 | ₩4,466 | ₩4,613 | +1.77% | 2.3만 |
|---|
| 2026.03.19 | ₩4,613 | ₩5,001 | ₩4,546 | ₩4,680 | +1.45% | 9.7만 |
|---|
| 2026.03.18 | ₩5,522 | ₩5,696 | ₩4,880 | ₩5,054 | -8.47% | 14.6만 |
|---|
| 2026.03.17 | ₩6,953 | ₩6,966 | ₩5,375 | ₩6,431 | -7.50% | 309.8만 |
|---|
| 2026.03.16 | ₩7,635 | ₩8,076 | ₩7,635 | ₩8,022 | +5.08% | 3.5천 |
|---|
| 2026.03.13 | ₩8,089 | ₩8,236 | ₩7,889 | ₩7,916 | -2.15% | 4.4천 |
|---|
| 2026.03.12 | ₩8,557 | ₩8,557 | ₩7,956 | ₩7,969 | -6.88% | 1만 |
|---|
| 2026.03.11 | ₩8,624 | ₩8,624 | ₩8,343 | ₩8,410 | -2.48% | 1만 |
|---|
| 2026.03.10 | ₩10,790 | ₩10,790 | ₩8,424 | ₩8,424 | -21.93% | 5만 |
|---|
| 2026.03.09 | ₩15,911 | ₩15,911 | ₩9,560 | ₩10,844 | -31.85% | 6.4만 |
|---|
| 2026.03.06 | ₩16,045 | ₩18,184 | ₩14,975 | ₩16,446 | +2.50% | 4.6만 |
|---|
| 2026.03.05 | ₩25,271 | ₩28,507 | ₩24,870 | ₩24,870 | -1.59% | 1.2천 |
|---|
| 2026.03.04 | ₩26,340 | ₩27,664 | ₩24,067 | ₩25,806 | -2.03% | 3.3천 |
|---|
| 2026.03.03 | ₩26,742 | ₩28,346 | ₩26,742 | ₩27,276 | +2.00% | 930 |
|---|
| 2026.03.02 | ₩27,678 | ₩28,614 | ₩26,742 | ₩28,333 | +2.37% | 1.4천 |
|---|
| 2026.02.27 | ₩28,747 | ₩28,881 | ₩28,212 | ₩28,881 | +0.47% | 300 |
|---|
| 2026.02.26 | ₩28,747 | ₩29,683 | ₩28,747 | ₩29,683 | +3.26% | 290 |
|---|
| 2026.02.25 | ₩29,951 | ₩30,753 | ₩29,282 | ₩29,282 | -2.23% | 350 |
|---|
| 2026.02.24 | ₩30,887 | ₩31,288 | ₩29,817 | ₩29,817 | -3.46% | 650 |
|---|
| 2026.02.23 | ₩32,090 | ₩32,491 | ₩30,753 | ₩31,248 | -2.62% | 1.1천 |
|---|
| 2026.02.20 | ₩32,892 | ₩33,160 | ₩32,357 | ₩32,384 | -1.54% | 1.1천 |
|---|
| 2026.02.19 | ₩32,491 | ₩33,561 | ₩32,491 | ₩32,598 | +0.33% | 720 |
|---|
| 2026.02.18 | ₩33,694 | ₩35,700 | ₩32,290 | ₩33,694 | 0.00% | 4.4천 |
|---|
| 2026.02.17 | ₩33,828 | ₩34,818 | ₩31,020 | ₩32,357 | -4.35% | 1.2천 |
|---|
| 2026.02.13 | ₩31,823 | ₩33,467 | ₩30,753 | ₩32,250 | +1.34% | 5.4천 |
|---|
| 2026.02.12 | ₩33,293 | ₩34,363 | ₩30,753 | ₩30,887 | -7.23% | 3.9천 |
|---|
| 2026.02.11 | ₩35,165 | ₩35,165 | ₩31,020 | ₩32,892 | -6.46% | 880 |
|---|
| 2026.02.10 | ₩33,828 | ₩34,764 | ₩32,625 | ₩32,625 | -3.56% | 530 |
|---|
| 2026.02.09 | ₩35,834 | ₩37,572 | ₩33,253 | ₩34,764 | -2.99% | 610 |
|---|
| 2026.02.06 | ₩32,224 | ₩37,438 | ₩32,224 | ₩34,898 | +8.30% | 2.6천 |
|---|
| 2026.02.05 | ₩34,229 | ₩39,270 | ₩32,090 | ₩32,090 | -6.25% | 5.1천 |
|---|
| 2026.02.04 | ₩36,903 | ₩36,903 | ₩33,160 | ₩33,160 | -10.14% | 1천 |
|---|
| 2026.02.03 | ₩39,711 | ₩40,380 | ₩35,700 | ₩36,770 | -7.41% | 2.1천 |
|---|
| 2026.02.02 | ₩39,979 | ₩40,647 | ₩37,438 | ₩39,845 | -0.33% | 8.3천 |
|---|
| 2026.01.30 | ₩34,497 | ₩41,744 | ₩34,096 | ₩39,845 | +15.50% | 2만 |
|---|
| 2026.01.29 | ₩32,491 | ₩37,572 | ₩29,683 | ₩36,101 | +11.11% | 2.9만 |
|---|
| 2026.01.28 | ₩33,561 | ₩34,229 | ₩32,625 | ₩33,293 | -0.80% | 2.3천 |
|---|
| 2026.01.27 | ₩33,962 | ₩34,243 | ₩32,625 | ₩33,694 | -0.79% | 1.5천 |
|---|
| 2026.01.26 | ₩35,299 | ₩35,299 | ₩33,026 | ₩33,694 | -4.55% | 2.3천 |
|---|
| 2026.01.23 | ₩34,898 | ₩35,700 | ₩33,427 | ₩35,299 | +1.15% | 2.6천 |
|---|
| 2026.01.22 | ₩33,962 | ₩35,566 | ₩33,561 | ₩34,630 | +1.97% | 5.3천 |
|---|
| 2026.01.21 | ₩30,084 | ₩35,767 | ₩29,951 | ₩35,031 | +16.44% | 1.1만 |
|---|
| 2026.01.20 | ₩29,282 | ₩33,293 | ₩28,212 | ₩31,288 | +6.85% | 7.5천 |
|---|
| 2026.01.16 | ₩33,427 | ₩33,427 | ₩30,820 | ₩30,887 | -7.60% | 5.1천 |
|---|
| 2026.01.15 | ₩31,421 | ₩35,700 | ₩29,683 | ₩31,555 | +0.43% | 2.1만 |
|---|
| 2026.01.14 | ₩29,817 | ₩33,146 | ₩28,614 | ₩31,020 | +4.04% | 3.6만 |
|---|
| 2026.01.13 | ₩25,405 | ₩34,764 | ₩25,405 | ₩33,828 | +33.16% | 197.1만 |
|---|
| 2026.01.12 | ₩23,666 | ₩24,870 | ₩23,332 | ₩24,067 | +1.69% | 3.4천 |
|---|
| 2026.01.09 | ₩23,399 | ₩23,533 | ₩23,131 | ₩23,265 | -0.57% | 3.1천 |
|---|
| 2026.01.08 | ₩23,533 | ₩23,800 | ₩22,864 | ₩23,131 | -1.70% | 2천 |
|---|
| 2026.01.07 | ₩23,131 | ₩23,920 | ₩22,062 | ₩23,599 | +2.02% | 5.8천 |
|---|
| 2026.01.06 | ₩25,003 | ₩25,030 | ₩22,730 | ₩23,399 | -6.42% | 5.9천 |
|---|
| 2026.01.05 | ₩27,276 | ₩27,383 | ₩25,137 | ₩25,538 | -6.37% | 2.9천 |
|---|
| 2026.01.02 | ₩26,340 | ₩26,742 | ₩25,405 | ₩26,608 | +1.02% | 3천 |
|---|
| 2025.12.31 | ₩26,073 | ₩30,619 | ₩23,399 | ₩24,201 | -7.18% | 3.3천 |
|---|
| 2025.12.30 | ₩30,485 | ₩30,592 | ₩25,672 | ₩25,806 | -15.35% | 7.4천 |
|---|
| 2025.12.29 | ₩37,438 | ₩37,438 | ₩30,218 | ₩30,352 | -18.93% | 4.8천 |
|---|
| 2025.12.26 | ₩34,898 | ₩39,377 | ₩34,898 | ₩36,636 | +4.98% | 6.1천 |
|---|
| 2025.12.24 | ₩33,962 | ₩37,973 | ₩33,962 | ₩36,101 | +6.30% | 4.1천 |
|---|
| 2025.12.23 | ₩30,887 | ₩33,427 | ₩30,887 | ₩32,758 | +6.06% | 2.4천 |
|---|
| 2025.12.22 | ₩30,887 | ₩31,020 | ₩30,084 | ₩30,485 | -1.30% | 2.5천 |
|---|
| 2025.12.19 | ₩30,753 | ₩31,555 | ₩29,817 | ₩29,817 | -3.04% | 2천 |
|---|
| 2025.12.18 | ₩29,416 | ₩30,352 | ₩29,015 | ₩29,282 | -0.45% | 3천 |
|---|
| 2025.12.17 | ₩30,218 | ₩32,090 | ₩29,951 | ₩30,084 | -0.44% | 3.3천 |
|---|
| 2025.12.16 | ₩31,288 | ₩32,892 | ₩30,753 | ₩30,753 | -1.71% | 1.5천 |
|---|
| 2025.12.15 | ₩35,700 | ₩35,834 | ₩30,686 | ₩31,421 | -11.99% | 5천 |
|---|
| 2025.12.12 | ₩35,834 | ₩38,013 | ₩35,031 | ₩35,031 | -2.24% | 2.5천 |
|---|
| 2025.12.11 | ₩38,535 | ₩39,578 | ₩36,235 | ₩36,235 | -5.97% | 3.5천 |
|---|
| 2025.12.10 | ₩36,369 | ₩39,711 | ₩35,031 | ₩37,706 | +3.68% | 6.4천 |
|---|
| 2025.12.09 | ₩34,229 | ₩37,438 | ₩33,962 | ₩34,898 | +1.95% | 5.6천 |
|---|
| 2025.12.08 | ₩44,658 | ₩44,658 | ₩36,235 | ₩36,502 | -18.26% | 1.5만 |
|---|
| 2025.12.05 | ₩36,770 | ₩44,792 | ₩33,962 | ₩44,257 | +20.36% | 4.1만 |
|---|
| 2025.12.04 | ₩36,770 | ₩39,711 | ₩34,898 | ₩39,176 | +6.55% | 5.1만 |
|---|
| 2025.12.03 | ₩39,043 | ₩40,647 | ₩33,962 | ₩38,107 | -2.40% | 221.9만 |
|---|
| 2025.12.02 | ₩24,629 | ₩32,758 | ₩24,335 | ₩30,352 | +23.24% | 97만 |
|---|
| 2025.12.01 | ₩24,602 | ₩24,602 | ₩22,864 | ₩23,399 | -4.89% | 2.3천 |
|---|
| 2025.11.28 | ₩22,998 | ₩24,709 | ₩22,062 | ₩24,602 | +6.98% | 2.7천 |
|---|
| 2025.11.26 | ₩22,597 | ₩22,730 | ₩21,260 | ₩22,062 | -2.37% | 4천 |
|---|
| 2025.11.25 | ₩23,265 | ₩23,466 | ₩20,858 | ₩21,260 | -8.62% | 2.9천 |
|---|
| 2025.11.24 | ₩23,131 | ₩23,131 | ₩21,527 | ₩22,196 | -4.05% | 1.9천 |
|---|
| 2025.11.21 | ₩22,597 | ₩22,597 | ₩21,393 | ₩21,527 | -4.73% | 6천 |
|---|
| 2025.11.20 | ₩26,608 | ₩26,608 | ₩20,992 | ₩21,126 | -20.60% | 1.7천 |
|---|
| 2025.11.19 | ₩26,742 | ₩26,742 | ₩24,335 | ₩24,335 | -9.00% | 1.4천 |
|---|
| 2025.11.18 | ₩26,742 | ₩26,742 | ₩25,003 | ₩26,635 | -0.40% | 800 |
|---|
| 2025.11.17 | ₩25,939 | ₩26,474 | ₩24,469 | ₩26,474 | +2.06% | 2천 |
|---|
| 2025.11.14 | ₩28,079 | ₩28,079 | ₩24,469 | ₩25,939 | -7.62% | 2.8천 |
|---|
| 2025.11.13 | ₩27,811 | ₩28,614 | ₩26,742 | ₩26,875 | -3.37% | 2.8천 |
|---|
| 2025.11.12 | ₩31,288 | ₩31,288 | ₩28,346 | ₩28,346 | -9.40% | 1.7천 |
|---|
| 2025.11.11 | ₩30,218 | ₩31,555 | ₩29,951 | ₩30,218 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩27,410 | ₩29,483 | ₩27,410 | ₩28,881 | +5.37% | 2.4천 |
|---|
| 2025.11.07 | ₩28,346 | ₩29,148 | ₩27,410 | ₩28,881 | +1.89% | 2.1천 |
|---|
| 2025.11.06 | ₩30,084 | ₩30,472 | ₩28,426 | ₩29,148 | -3.11% | 2.4천 |
|---|
| 2025.11.05 | ₩32,090 | ₩32,224 | ₩29,964 | ₩30,084 | -6.25% | 900 |
|---|
| 2025.11.04 | ₩33,694 | ₩33,694 | ₩31,154 | ₩31,288 | -7.14% | 3천 |
|---|
| 2025.11.03 | ₩33,694 | ₩35,299 | ₩33,427 | ₩33,694 | 0.00% | 2.8천 |
|---|
| 2025.10.31 | ₩34,497 | ₩35,433 | ₩32,357 | ₩33,160 | -3.88% | 3.2천 |
|---|
| 2025.10.30 | ₩37,438 | ₩37,438 | ₩33,962 | ₩34,497 | -7.86% | 3천 |
|---|
| 2025.10.29 | ₩36,235 | ₩38,775 | ₩35,566 | ₩36,636 | +1.11% | 1.5만 |
|---|
| 2025.10.28 | ₩36,101 | ₩37,371 | ₩35,700 | ₩35,834 | -0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩37,706 | ₩40,514 | ₩33,694 | ₩35,700 | -5.32% | 2만 |
|---|
| 2025.10.24 | ₩34,229 | ₩39,578 | ₩34,229 | ₩35,433 | +3.52% | 5.1천 |
|---|
| 2025.10.23 | ₩34,630 | ₩35,834 | ₩34,096 | ₩34,497 | -0.39% | 2.8천 |
|---|
| 2025.10.22 | ₩36,369 | ₩36,970 | ₩33,962 | ₩33,962 | -6.62% | 4.7천 |
|---|
| 2025.10.21 | ₩39,578 | ₩39,578 | ₩36,235 | ₩36,235 | -8.45% | 6.7천 |
|---|
| 2025.10.20 | ₩39,310 | ₩41,048 | ₩38,642 | ₩39,845 | +1.36% | 4.4천 |
|---|
| 2025.10.17 | ₩36,101 | ₩40,781 | ₩34,898 | ₩37,973 | +5.19% | 8.6천 |
|---|
| 2025.10.16 | ₩39,176 | ₩42,773 | ₩36,770 | ₩36,770 | -6.14% | 1.3만 |
|---|
| 2025.10.15 | ₩37,973 | ₩43,455 | ₩37,866 | ₩39,578 | +4.23% | 2.9만 |
|---|
| 2025.10.14 | ₩40,647 | ₩41,717 | ₩35,433 | ₩40,246 | -0.99% | 6.6만 |
|---|
| 2025.10.13 | ₩67,121 | ₩69,528 | ₩44,658 | ₩50,141 | -25.30% | 256.8만 |
|---|
| 2025.10.10 | ₩36,770 | ₩38,508 | ₩32,665 | ₩34,630 | -5.82% | 22.3만 |
|---|