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 | ₩975 | ₩1,007 | ₩907 | ₩921 | -5.61% | 12.5만 |
| 2026.10.08 | ₩965 | ₩1,054 | ₩911 | ₩1,027 | +6.50% | 49.8만 |
| 2026.10.07 | ₩1,041 | ₩1,041 | ₩973 | ₩994 | -4.49% | 24.1만 |
| 2026.10.06 | ₩1,085 | ₩1,086 | ₩1,014 | ₩1,054 | -2.83% | 91.6만 |
| 2026.10.05 | ₩1,062 | ₩1,241 | ₩1,007 | ₩1,093 | +2.89% | 511.6만 |
| 2026.10.02 | ₩1,251 | ₩1,251 | ₩1,101 | ₩1,134 | -9.38% | 33.7만 |
| 2026.10.01 | ₩1,174 | ₩1,441 | ₩1,063 | ₩1,251 | +6.59% | 1247만 |
| 2026.09.30 | ₩1,201 | ₩1,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,094 |
| -8.89% |
| 31.1만 |
| 2026.09.29 | ₩1,428 | ₩1,508 | ₩1,177 | ₩1,177 | -17.57% | 82만 |
|---|
| 2026.09.28 | ₩2,361 | ₩2,482 | ₩1,614 | ₩1,681 | -28.81% | 1728만 |
|---|
| 2026.09.25 | ₩1,721 | ₩2,161 | ₩1,614 | ₩2,161 | +25.58% | 185.3만 |
|---|
| 2026.09.24 | ₩1,361 | ₩3,829 | ₩1,281 | ₩2,201 | +61.76% | 5694.8만 |
|---|
| 2026.09.23 | ₩1,334 | ₩1,334 | ₩1,089 | ₩1,219 | -8.60% | 6.6만 |
|---|
| 2026.09.22 | ₩1,241 | ₩1,388 | ₩1,238 | ₩1,332 | +7.31% | 1.3만 |
|---|
| 2026.09.21 | ₩1,225 | ₩1,266 | ₩1,218 | ₩1,266 | +3.38% | 1.5만 |
|---|
| 2026.09.18 | ₩1,181 | ₩1,277 | ₩1,181 | ₩1,277 | +8.14% | 2만 |
|---|
| 2026.09.17 | ₩1,174 | ₩1,278 | ₩1,162 | ₩1,271 | +8.30% | 4만 |
|---|
| 2026.09.16 | ₩1,121 | ₩1,262 | ₩1,107 | ₩1,254 | +11.90% | 1.6만 |
|---|
| 2026.09.15 | ₩1,174 | ₩1,214 | ₩1,141 | ₩1,179 | +0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩1,201 | ₩1,237 | ₩1,083 | ₩1,215 | +1.22% | 5.1만 |
|---|
| 2026.09.11 | ₩1,227 | ₩1,841 | ₩1,081 | ₩1,283 | +4.57% | 152.8만 |
|---|
| 2026.09.10 | ₩1,238 | ₩1,241 | ₩1,090 | ₩1,226 | -0.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,081 | ₩1,279 | ₩1,074 | ₩1,221 | +12.96% | 5.1만 |
|---|
| 2026.09.08 | ₩1,121 | ₩1,174 | ₩1,083 | ₩1,174 | +4.76% | 1.8만 |
|---|
| 2026.09.04 | ₩1,147 | ₩1,181 | ₩1,133 | ₩1,151 | +0.35% | 3.6만 |
|---|
| 2026.09.03 | ₩1,199 | ₩1,199 | ₩1,105 | ₩1,147 | -4.34% | 2만 |
|---|
| 2026.09.02 | ₩1,235 | ₩1,281 | ₩1,001 | ₩1,161 | -6.05% | 5.5만 |
|---|
| 2026.09.01 | ₩1,388 | ₩1,388 | ₩1,234 | ₩1,234 | -11.06% | 2.6만 |
|---|
| 2026.08.31 | ₩1,372 | ₩1,401 | ₩1,334 | ₩1,374 | +0.19% | 4.3만 |
|---|
| 2026.08.28 | ₩1,476 | ₩1,494 | ₩1,388 | ₩1,414 | -4.16% | 4.2만 |
|---|
| 2026.08.27 | ₩1,548 | ₩1,589 | ₩1,481 | ₩1,508 | -2.59% | 1.8만 |
|---|
| 2026.08.26 | ₩1,654 | ₩1,654 | ₩1,534 | ₩1,561 | -5.65% | 2.3만 |
|---|
| 2026.08.25 | ₩1,577 | ₩1,682 | ₩1,577 | ₩1,628 | +3.21% | 6.1만 |
|---|
| 2026.08.24 | ₩1,641 | ₩1,725 | ₩1,561 | ₩1,601 | -2.44% | 2만 |
|---|
| 2026.08.21 | ₩1,614 | ₩1,708 | ₩1,588 | ₩1,681 | +4.13% | 1.9만 |
|---|
| 2026.08.20 | ₩1,668 | ₩1,752 | ₩1,601 | ₩1,654 | -0.80% | 4.1만 |
|---|
| 2026.08.19 | ₩1,521 | ₩1,668 | ₩1,508 | ₩1,641 | +7.89% | 4.5만 |
|---|
| 2026.08.18 | ₩1,628 | ₩1,628 | ₩1,361 | ₩1,561 | -4.10% | 8.6만 |
|---|
| 2026.08.17 | ₩2,055 | ₩2,068 | ₩1,481 | ₩1,574 | -23.38% | 12.1만 |
|---|
| 2026.08.14 | ₩2,095 | ₩2,119 | ₩2,068 | ₩2,081 | -0.64% | 1.3만 |
|---|
| 2026.08.13 | ₩2,055 | ₩2,155 | ₩2,001 | ₩2,081 | +1.30% | 3.6만 |
|---|
| 2026.08.12 | ₩2,151 | ₩2,201 | ₩2,068 | ₩2,201 | +2.36% | 2.6만 |
|---|
| 2026.08.11 | ₩2,121 | ₩2,221 | ₩2,121 | ₩2,201 | +3.77% | 6.3만 |
|---|
| 2026.08.10 | ₩2,161 | ₩2,188 | ₩2,068 | ₩2,161 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩2,068 | ₩2,388 | ₩2,041 | ₩2,215 | +7.10% | 12.6만 |
|---|
| 2026.08.06 | ₩2,081 | ₩2,161 | ₩2,041 | ₩2,041 | -1.92% | 3만 |
|---|
| 2026.08.05 | ₩2,115 | ₩2,188 | ₩2,068 | ₩2,068 | -2.21% | 2.8만 |
|---|
| 2026.08.04 | ₩2,241 | ₩2,241 | ₩2,081 | ₩2,081 | -7.14% | 2.4만 |
|---|
| 2026.08.03 | ₩2,188 | ₩2,255 | ₩2,151 | ₩2,255 | +3.05% | 7만 |
|---|
| 2026.07.31 | ₩2,508 | ₩2,508 | ₩2,015 | ₩2,201 | -12.23% | 31.4만 |
|---|
| 2026.07.30 | ₩1,988 | ₩2,388 | ₩1,908 | ₩2,295 | +15.44% | 14.9만 |
|---|
| 2026.07.29 | ₩2,025 | ₩2,068 | ₩1,975 | ₩2,041 | +0.79% | 2만 |
|---|
| 2026.07.28 | ₩2,068 | ₩2,135 | ₩2,015 | ₩2,068 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩2,148 | ₩2,181 | ₩2,095 | ₩2,095 | -2.48% | 3.6만 |
|---|
| 2026.07.24 | ₩2,335 | ₩2,335 | ₩2,108 | ₩2,135 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩2,335 | ₩2,468 | ₩2,321 | ₩2,375 | +1.71% | 4.6만 |
|---|
| 2026.07.22 | ₩2,402 | ₩2,495 | ₩2,321 | ₩2,428 | +1.11% | 6.9만 |
|---|
| 2026.07.21 | ₩2,348 | ₩2,508 | ₩2,281 | ₩2,415 | +2.84% | 22.2만 |
|---|
| 2026.07.20 | ₩2,308 | ₩2,468 | ₩2,268 | ₩2,388 | +3.47% | 36.7만 |
|---|
| 2026.07.17 | ₩2,748 | ₩2,842 | ₩2,281 | ₩2,548 | -7.28% | 1003.7만 |
|---|
| 2026.07.16 | ₩2,255 | ₩2,360 | ₩2,135 | ₩2,347 | +4.08% | 868.3만 |
|---|
| 2026.07.15 | ₩2,161 | ₩2,321 | ₩2,161 | ₩2,215 | +2.47% | 2.1만 |
|---|
| 2026.07.14 | ₩2,228 | ₩2,268 | ₩2,125 | ₩2,155 | -3.29% | 1.8만 |
|---|
| 2026.07.13 | ₩2,215 | ₩2,348 | ₩2,148 | ₩2,201 | -0.60% | 7만 |
|---|
| 2026.07.10 | ₩2,101 | ₩2,175 | ₩2,068 | ₩2,175 | +3.49% | 3.1만 |
|---|
| 2026.07.09 | ₩2,015 | ₩2,161 | ₩2,001 | ₩2,108 | +4.64% | 4.6만 |
|---|
| 2026.07.08 | ₩2,255 | ₩2,255 | ₩2,001 | ₩2,055 | -8.88% | 7만 |
|---|
| 2026.07.07 | ₩2,415 | ₩2,494 | ₩2,148 | ₩2,255 | -6.63% | 50.5만 |
|---|
| 2026.07.06 | ₩2,588 | ₩2,602 | ₩2,428 | ₩2,508 | -3.09% | 3.8만 |
|---|
| 2026.07.02 | ₩2,882 | ₩2,909 | ₩2,215 | ₩2,428 | -15.74% | 9만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,022 | ₩2,788 | ₩2,868 | -4.87% | 3.1만 |
|---|
| 2026.06.30 | ₩2,935 | ₩3,042 | ₩2,895 | ₩3,042 | +3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩3,122 | ₩3,122 | ₩2,949 | ₩2,975 | -4.70% | 1.7만 |
|---|
| 2026.06.26 | ₩3,149 | ₩3,255 | ₩3,055 | ₩3,202 | +1.69% | 2.6만 |
|---|
| 2026.06.25 | ₩3,309 | ₩3,576 | ₩2,989 | ₩3,149 | -4.84% | 7.2만 |
|---|
| 2026.06.24 | ₩3,229 | ₩3,335 | ₩3,002 | ₩3,335 | +3.31% | 5.9만 |
|---|
| 2026.06.23 | ₩3,295 | ₩3,429 | ₩3,242 | ₩3,309 | +0.40% | 6.6만 |
|---|
| 2026.06.22 | ₩2,935 | ₩3,629 | ₩2,935 | ₩3,362 | +14.55% | 26.4만 |
|---|
| 2026.06.18 | ₩2,642 | ₩3,269 | ₩2,615 | ₩3,029 | +14.65% | 42.6만 |
|---|
| 2026.06.17 | ₩2,602 | ₩2,788 | ₩2,562 | ₩2,668 | +2.56% | 12.5만 |
|---|
| 2026.06.16 | ₩2,735 | ₩2,802 | ₩2,502 | ₩2,575 | -5.85% | 390.2만 |
|---|
| 2026.06.15 | ₩3,002 | ₩3,149 | ₩2,748 | ₩2,882 | -4.00% | 18.8만 |
|---|
| 2026.06.12 | ₩2,802 | ₩3,002 | ₩2,642 | ₩2,802 | 0.00% | 64.5만 |
|---|
| 2026.06.11 | ₩2,508 | ₩3,175 | ₩2,482 | ₩2,642 | +5.32% | 445만 |
|---|
| 2026.06.10 | ₩2,468 | ₩2,642 | ₩2,268 | ₩2,482 | +0.54% | 241.2만 |
|---|
| 2026.06.09 | ₩2,562 | ₩2,668 | ₩2,308 | ₩2,602 | +1.56% | 24만 |
|---|
| 2026.06.08 | ₩2,719 | ₩3,202 | ₩2,548 | ₩2,668 | -1.86% | 62.2만 |
|---|
| 2026.06.05 | ₩2,695 | ₩2,882 | ₩2,615 | ₩2,722 | +0.99% | 4.8만 |
|---|
| 2026.06.04 | ₩2,842 | ₩2,863 | ₩2,268 | ₩2,735 | -3.76% | 43.2만 |
|---|
| 2026.06.03 | ₩3,135 | ₩3,206 | ₩2,762 | ₩2,828 | -9.79% | 10.1만 |
|---|
| 2026.06.02 | ₩3,375 | ₩3,469 | ₩3,069 | ₩3,215 | -4.74% | 6.4만 |
|---|
| 2026.06.01 | ₩3,589 | ₩3,596 | ₩3,362 | ₩3,416 | -4.83% | 5.2만 |
|---|
| 2026.05.29 | ₩3,469 | ₩3,736 | ₩3,402 | ₩3,576 | +3.08% | 12.7만 |
|---|
| 2026.05.28 | ₩3,269 | ₩3,936 | ₩3,269 | ₩3,709 | +13.47% | 50.8만 |
|---|
| 2026.05.27 | ₩3,576 | ₩3,576 | ₩3,309 | ₩3,309 | -7.46% | 3.1만 |
|---|
| 2026.05.26 | ₩3,589 | ₩3,802 | ₩3,482 | ₩3,642 | +1.49% | 3.8만 |
|---|
| 2026.05.22 | ₩4,269 | ₩4,269 | ₩3,416 | ₩3,696 | -13.44% | 17.4만 |
|---|
| 2026.05.21 | ₩3,569 | ₩4,403 | ₩3,469 | ₩4,403 | +23.36% | 11.4만 |
|---|
| 2026.05.20 | ₩3,576 | ₩3,836 | ₩3,405 | ₩3,656 | +2.24% | 10.1만 |
|---|
| 2026.05.19 | ₩2,975 | ₩3,749 | ₩2,855 | ₩3,616 | +21.52% | 106만 |
|---|
| 2026.05.18 | ₩3,963 | ₩4,003 | ₩3,167 | ₩3,335 | -15.82% | 15.9만 |
|---|
| 2026.05.15 | ₩4,016 | ₩4,470 | ₩3,936 | ₩4,256 | +5.98% | 9.7만 |
|---|
| 2026.05.14 | ₩4,403 | ₩4,643 | ₩4,069 | ₩4,123 | -6.36% | 33.9만 |
|---|
| 2026.05.13 | ₩3,469 | ₩4,830 | ₩3,375 | ₩4,550 | +31.15% | 149만 |
|---|
| 2026.05.12 | ₩3,375 | ₩3,842 | ₩3,362 | ₩3,469 | +2.77% | 38.7만 |
|---|
| 2026.05.11 | ₩4,656 | ₩4,763 | ₩2,935 | ₩3,389 | -27.22% | 147.5만 |
|---|
| 2026.05.08 | ₩5,350 | ₩5,870 | ₩5,017 | ₩5,310 | -0.75% | 678.4만 |
|---|
| 2026.05.07 | ₩5,537 | ₩5,670 | ₩4,216 | ₩5,604 | +1.20% | 410.5만 |
|---|
| 2026.05.06 | ₩3,816 | ₩6,420 | ₩3,349 | ₩5,524 | +44.76% | 5227.2만 |
|---|
| 2026.05.05 | ₩2,935 | ₩2,949 | ₩2,802 | ₩2,828 | -3.64% | 4.6만 |
|---|
| 2026.05.04 | ₩2,722 | ₩3,055 | ₩2,695 | ₩2,935 | +7.84% | 7.4만 |
|---|
| 2026.05.01 | ₩2,748 | ₩3,069 | ₩2,695 | ₩2,722 | -0.97% | 12.8만 |
|---|
| 2026.04.30 | ₩2,588 | ₩2,842 | ₩2,562 | ₩2,842 | +9.79% | 4.4만 |
|---|
| 2026.04.29 | ₩2,909 | ₩2,909 | ₩2,535 | ₩2,655 | -8.72% | 10만 |
|---|
| 2026.04.28 | ₩2,989 | ₩3,109 | ₩2,842 | ₩2,909 | -2.68% | 11.8만 |
|---|
| 2026.04.27 | ₩3,109 | ₩3,189 | ₩2,993 | ₩3,082 | -0.86% | 5.6만 |
|---|
| 2026.04.24 | ₩3,402 | ₩3,402 | ₩3,015 | ₩3,175 | -6.67% | 15.5만 |
|---|
| 2026.04.23 | ₩3,095 | ₩3,709 | ₩3,029 | ₩3,389 | +9.48% | 44.8만 |
|---|
| 2026.04.22 | ₩3,042 | ₩3,215 | ₩2,935 | ₩3,189 | +4.82% | 18.4만 |
|---|
| 2026.04.21 | ₩2,969 | ₩3,469 | ₩2,868 | ₩3,042 | +2.47% | 37.6만 |
|---|
| 2026.04.20 | ₩3,029 | ₩3,082 | ₩2,828 | ₩3,029 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩2,935 | ₩3,922 | ₩2,802 | ₩3,375 | +15.00% | 43만 |
|---|
| 2026.04.16 | ₩2,788 | ₩2,962 | ₩2,668 | ₩2,949 | +5.74% | 32.9만 |
|---|
| 2026.04.15 | ₩3,082 | ₩3,202 | ₩2,815 | ₩2,975 | -3.46% | 41.2만 |
|---|
| 2026.04.14 | ₩4,229 | ₩4,229 | ₩3,842 | ₩4,109 | -2.84% | 19.8만 |
|---|
| 2026.04.13 | ₩4,163 | ₩4,590 | ₩4,163 | ₩4,590 | +10.26% | 24.8만 |
|---|
| 2026.04.10 | ₩5,230 | ₩5,230 | ₩4,416 | ₩4,670 | -10.71% | 63.3만 |
|---|
| 2026.04.09 | ₩6,404 | ₩6,404 | ₩5,137 | ₩5,724 | -10.63% | 1034.5만 |
|---|
| 2026.04.08 | ₩5,043 | ₩5,270 | ₩4,936 | ₩4,936 | -2.12% | 150.5만 |
|---|
| 2026.04.07 | ₩4,883 | ₩5,043 | ₩4,830 | ₩4,830 | -1.09% | 1.2만 |
|---|
| 2026.04.06 | ₩4,870 | ₩5,177 | ₩4,723 | ₩4,976 | +2.19% | 3.4만 |
|---|
| 2026.04.02 | ₩4,096 | ₩5,977 | ₩4,029 | ₩5,043 | +23.13% | 12.1만 |
|---|
| 2026.04.01 | ₩4,163 | ₩4,163 | ₩3,749 | ₩4,123 | -0.96% | 3.9만 |
|---|
| 2026.03.31 | ₩4,443 | ₩4,443 | ₩3,869 | ₩4,096 | -7.81% | 2.8만 |
|---|
| 2026.03.30 | ₩4,536 | ₩4,536 | ₩4,096 | ₩4,269 | -5.88% | 1.4만 |
|---|
| 2026.03.27 | ₩4,576 | ₩4,576 | ₩4,403 | ₩4,523 | -1.17% | 1.8만 |
|---|
| 2026.03.26 | ₩4,536 | ₩4,710 | ₩4,496 | ₩4,510 | -0.59% | 1.8만 |
|---|
| 2026.03.25 | ₩5,203 | ₩5,417 | ₩4,403 | ₩4,870 | -6.41% | 4.4만 |
|---|
| 2026.03.24 | ₩5,564 | ₩5,737 | ₩5,110 | ₩5,443 | -2.16% | 12.1만 |
|---|
| 2026.03.23 | ₩4,536 | ₩6,631 | ₩4,536 | ₩5,817 | +28.24% | 285.6만 |
|---|
| 2026.03.20 | ₩4,523 | ₩4,643 | ₩4,456 | ₩4,603 | +1.77% | 2.3만 |
|---|
| 2026.03.19 | ₩4,603 | ₩4,990 | ₩4,536 | ₩4,670 | +1.45% | 9.7만 |
|---|
| 2026.03.18 | ₩5,510 | ₩5,684 | ₩4,870 | ₩5,043 | -8.47% | 14.6만 |
|---|
| 2026.03.17 | ₩6,938 | ₩6,951 | ₩5,363 | ₩6,417 | -7.50% | 309.8만 |
|---|
| 2026.03.16 | ₩7,618 | ₩8,058 | ₩7,618 | ₩8,005 | +5.08% | 3.5천 |
|---|
| 2026.03.13 | ₩8,072 | ₩8,219 | ₩7,872 | ₩7,898 | -2.15% | 4.4천 |
|---|
| 2026.03.12 | ₩8,539 | ₩8,539 | ₩7,938 | ₩7,952 | -6.88% | 1만 |
|---|
| 2026.03.11 | ₩8,605 | ₩8,605 | ₩8,325 | ₩8,392 | -2.48% | 1만 |
|---|
| 2026.03.10 | ₩10,767 | ₩10,767 | ₩8,405 | ₩8,405 | -21.93% | 5만 |
|---|
| 2026.03.09 | ₩15,877 | ₩15,877 | ₩9,539 | ₩10,820 | -31.85% | 6.4만 |
|---|
| 2026.03.06 | ₩16,010 | ₩18,145 | ₩14,943 | ₩16,410 | +2.50% | 4.6만 |
|---|
| 2026.03.05 | ₩25,216 | ₩28,445 | ₩24,816 | ₩24,816 | -1.59% | 1.2천 |
|---|
| 2026.03.04 | ₩26,283 | ₩27,604 | ₩24,015 | ₩25,750 | -2.03% | 3.3천 |
|---|
| 2026.03.03 | ₩26,684 | ₩28,285 | ₩26,684 | ₩27,217 | +2.00% | 930 |
|---|
| 2026.03.02 | ₩27,618 | ₩28,551 | ₩26,684 | ₩28,271 | +2.37% | 1.4천 |
|---|
| 2026.02.27 | ₩28,685 | ₩28,818 | ₩28,151 | ₩28,818 | +0.47% | 300 |
|---|
| 2026.02.26 | ₩28,685 | ₩29,619 | ₩28,685 | ₩29,619 | +3.26% | 290 |
|---|
| 2026.02.25 | ₩29,886 | ₩30,686 | ₩29,219 | ₩29,219 | -2.23% | 350 |
|---|
| 2026.02.24 | ₩30,820 | ₩31,220 | ₩29,752 | ₩29,752 | -3.46% | 650 |
|---|
| 2026.02.23 | ₩32,020 | ₩32,421 | ₩30,686 | ₩31,180 | -2.62% | 1.1천 |
|---|
| 2026.02.20 | ₩32,821 | ₩33,088 | ₩32,287 | ₩32,314 | -1.54% | 1.1천 |
|---|
| 2026.02.19 | ₩32,421 | ₩33,488 | ₩32,421 | ₩32,527 | +0.33% | 720 |
|---|
| 2026.02.18 | ₩33,621 | ₩35,623 | ₩32,220 | ₩33,621 | 0.00% | 4.4천 |
|---|
| 2026.02.17 | ₩33,755 | ₩34,742 | ₩30,953 | ₩32,287 | -4.35% | 1.2천 |
|---|
| 2026.02.13 | ₩31,753 | ₩33,395 | ₩30,686 | ₩32,180 | +1.34% | 5.4천 |
|---|
| 2026.02.12 | ₩33,221 | ₩34,288 | ₩30,686 | ₩30,820 | -7.23% | 3.9천 |
|---|
| 2026.02.11 | ₩35,089 | ₩35,089 | ₩30,953 | ₩32,821 | -6.46% | 880 |
|---|
| 2026.02.10 | ₩33,755 | ₩34,689 | ₩32,554 | ₩32,554 | -3.56% | 530 |
|---|
| 2026.02.09 | ₩35,756 | ₩37,490 | ₩33,181 | ₩34,689 | -2.99% | 610 |
|---|
| 2026.02.06 | ₩32,154 | ₩37,357 | ₩32,154 | ₩34,822 | +8.30% | 2.6천 |
|---|
| 2026.02.05 | ₩34,155 | ₩39,185 | ₩32,020 | ₩32,020 | -6.25% | 5.1천 |
|---|
| 2026.02.04 | ₩36,823 | ₩36,823 | ₩33,088 | ₩33,088 | -10.14% | 1천 |
|---|
| 2026.02.03 | ₩39,625 | ₩40,292 | ₩35,623 | ₩36,690 | -7.41% | 2.1천 |
|---|
| 2026.02.02 | ₩39,892 | ₩40,559 | ₩37,357 | ₩39,759 | -0.33% | 8.3천 |
|---|
| 2026.01.30 | ₩34,422 | ₩41,653 | ₩34,022 | ₩39,759 | +15.50% | 2만 |
|---|
| 2026.01.29 | ₩32,421 | ₩37,490 | ₩29,619 | ₩36,023 | +11.11% | 2.9만 |
|---|
| 2026.01.28 | ₩33,488 | ₩34,155 | ₩32,554 | ₩33,221 | -0.80% | 2.3천 |
|---|
| 2026.01.27 | ₩33,888 | ₩34,168 | ₩32,554 | ₩33,621 | -0.79% | 1.5천 |
|---|
| 2026.01.26 | ₩35,222 | ₩35,222 | ₩32,954 | ₩33,621 | -4.55% | 2.3천 |
|---|
| 2026.01.23 | ₩34,822 | ₩35,623 | ₩33,355 | ₩35,222 | +1.15% | 2.6천 |
|---|
| 2026.01.22 | ₩33,888 | ₩35,489 | ₩33,488 | ₩34,555 | +1.97% | 5.3천 |
|---|
| 2026.01.21 | ₩30,019 | ₩35,689 | ₩29,886 | ₩34,956 | +16.44% | 1.1만 |
|---|
| 2026.01.20 | ₩29,219 | ₩33,221 | ₩28,151 | ₩31,220 | +6.85% | 7.5천 |
|---|
| 2026.01.16 | ₩33,355 | ₩33,355 | ₩30,753 | ₩30,820 | -7.60% | 5.1천 |
|---|
| 2026.01.15 | ₩31,353 | ₩35,623 | ₩29,619 | ₩31,487 | +0.43% | 2.1만 |
|---|
| 2026.01.14 | ₩29,752 | ₩33,074 | ₩28,551 | ₩30,953 | +4.04% | 3.6만 |
|---|
| 2026.01.13 | ₩25,349 | ₩34,689 | ₩25,349 | ₩33,755 | +33.16% | 197.1만 |
|---|
| 2026.01.12 | ₩23,615 | ₩24,816 | ₩23,281 | ₩24,015 | +1.69% | 3.4천 |
|---|
| 2026.01.09 | ₩23,348 | ₩23,482 | ₩23,081 | ₩23,215 | -0.57% | 3.1천 |
|---|
| 2026.01.08 | ₩23,482 | ₩23,748 | ₩22,814 | ₩23,081 | -1.70% | 2천 |
|---|
| 2026.01.07 | ₩23,081 | ₩23,868 | ₩22,014 | ₩23,548 | +2.02% | 5.8천 |
|---|
| 2026.01.06 | ₩24,949 | ₩24,976 | ₩22,681 | ₩23,348 | -6.42% | 5.9천 |
|---|
| 2026.01.05 | ₩27,217 | ₩27,324 | ₩25,083 | ₩25,483 | -6.37% | 2.9천 |
|---|
| 2026.01.02 | ₩26,283 | ₩26,684 | ₩25,349 | ₩26,550 | +1.02% | 3천 |
|---|
| 2025.12.31 | ₩26,017 | ₩30,553 | ₩23,348 | ₩24,149 | -7.18% | 3.3천 |
|---|
| 2025.12.30 | ₩30,419 | ₩30,526 | ₩25,616 | ₩25,750 | -15.35% | 7.4천 |
|---|
| 2025.12.29 | ₩37,357 | ₩37,357 | ₩30,152 | ₩30,286 | -18.93% | 4.8천 |
|---|
| 2025.12.26 | ₩34,822 | ₩39,292 | ₩34,822 | ₩36,557 | +4.98% | 6.1천 |
|---|
| 2025.12.24 | ₩33,888 | ₩37,891 | ₩33,888 | ₩36,023 | +6.30% | 4.1천 |
|---|
| 2025.12.23 | ₩30,820 | ₩33,355 | ₩30,820 | ₩32,687 | +6.06% | 2.4천 |
|---|
| 2025.12.22 | ₩30,820 | ₩30,953 | ₩30,019 | ₩30,419 | -1.30% | 2.5천 |
|---|
| 2025.12.19 | ₩30,686 | ₩31,487 | ₩29,752 | ₩29,752 | -3.04% | 2천 |
|---|
| 2025.12.18 | ₩29,352 | ₩30,286 | ₩28,952 | ₩29,219 | -0.45% | 3천 |
|---|
| 2025.12.17 | ₩30,152 | ₩32,020 | ₩29,886 | ₩30,019 | -0.44% | 3.3천 |
|---|
| 2025.12.16 | ₩31,220 | ₩32,821 | ₩30,686 | ₩30,686 | -1.71% | 1.5천 |
|---|
| 2025.12.15 | ₩35,623 | ₩35,756 | ₩30,619 | ₩31,353 | -11.99% | 5천 |
|---|
| 2025.12.12 | ₩35,756 | ₩37,931 | ₩34,956 | ₩34,956 | -2.24% | 2.5천 |
|---|
| 2025.12.11 | ₩38,451 | ₩39,492 | ₩36,156 | ₩36,156 | -5.97% | 3.5천 |
|---|
| 2025.12.10 | ₩36,290 | ₩39,625 | ₩34,956 | ₩37,624 | +3.68% | 6.4천 |
|---|
| 2025.12.09 | ₩34,155 | ₩37,357 | ₩33,888 | ₩34,822 | +1.95% | 5.6천 |
|---|
| 2025.12.08 | ₩44,562 | ₩44,562 | ₩36,156 | ₩36,423 | -18.26% | 1.5만 |
|---|
| 2025.12.05 | ₩36,690 | ₩44,695 | ₩33,888 | ₩44,161 | +20.36% | 4.1만 |
|---|
| 2025.12.04 | ₩36,690 | ₩39,625 | ₩34,822 | ₩39,091 | +6.55% | 5.1만 |
|---|
| 2025.12.03 | ₩38,958 | ₩40,559 | ₩33,888 | ₩38,024 | -2.40% | 221.9만 |
|---|
| 2025.12.02 | ₩24,576 | ₩32,687 | ₩24,282 | ₩30,286 | +23.24% | 97만 |
|---|
| 2025.12.01 | ₩24,549 | ₩24,549 | ₩22,814 | ₩23,348 | -4.89% | 2.3천 |
|---|
| 2025.11.28 | ₩22,948 | ₩24,656 | ₩22,014 | ₩24,549 | +6.98% | 2.7천 |
|---|
| 2025.11.26 | ₩22,548 | ₩22,681 | ₩21,213 | ₩22,014 | -2.37% | 4천 |
|---|
| 2025.11.25 | ₩23,215 | ₩23,415 | ₩20,813 | ₩21,213 | -8.62% | 2.9천 |
|---|
| 2025.11.24 | ₩23,081 | ₩23,081 | ₩21,480 | ₩22,147 | -4.05% | 1.9천 |
|---|
| 2025.11.21 | ₩22,548 | ₩22,548 | ₩21,347 | ₩21,480 | -4.73% | 6천 |
|---|
| 2025.11.20 | ₩26,550 | ₩26,550 | ₩20,947 | ₩21,080 | -20.60% | 1.7천 |
|---|
| 2025.11.19 | ₩26,684 | ₩26,684 | ₩24,282 | ₩24,282 | -9.00% | 1.4천 |
|---|
| 2025.11.18 | ₩26,684 | ₩26,684 | ₩24,949 | ₩26,577 | -0.40% | 800 |
|---|
| 2025.11.17 | ₩25,883 | ₩26,417 | ₩24,415 | ₩26,417 | +2.06% | 2천 |
|---|
| 2025.11.14 | ₩28,018 | ₩28,018 | ₩24,415 | ₩25,883 | -7.62% | 2.8천 |
|---|
| 2025.11.13 | ₩27,751 | ₩28,551 | ₩26,684 | ₩26,817 | -3.37% | 2.8천 |
|---|
| 2025.11.12 | ₩31,220 | ₩31,220 | ₩28,285 | ₩28,285 | -9.40% | 1.7천 |
|---|
| 2025.11.11 | ₩30,152 | ₩31,487 | ₩29,886 | ₩30,152 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩27,351 | ₩29,419 | ₩27,351 | ₩28,818 | +5.37% | 2.4천 |
|---|
| 2025.11.07 | ₩28,285 | ₩29,085 | ₩27,351 | ₩28,818 | +1.89% | 2.1천 |
|---|
| 2025.11.06 | ₩30,019 | ₩30,406 | ₩28,365 | ₩29,085 | -3.11% | 2.4천 |
|---|
| 2025.11.05 | ₩32,020 | ₩32,154 | ₩29,899 | ₩30,019 | -6.25% | 900 |
|---|
| 2025.11.04 | ₩33,621 | ₩33,621 | ₩31,086 | ₩31,220 | -7.14% | 3천 |
|---|
| 2025.11.03 | ₩33,621 | ₩35,222 | ₩33,355 | ₩33,621 | 0.00% | 2.8천 |
|---|
| 2025.10.31 | ₩34,422 | ₩35,356 | ₩32,287 | ₩33,088 | -3.88% | 3.2천 |
|---|
| 2025.10.30 | ₩37,357 | ₩37,357 | ₩33,888 | ₩34,422 | -7.86% | 3천 |
|---|
| 2025.10.29 | ₩36,156 | ₩38,691 | ₩35,489 | ₩36,557 | +1.11% | 1.5만 |
|---|
| 2025.10.28 | ₩36,023 | ₩37,290 | ₩35,623 | ₩35,756 | -0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩37,624 | ₩40,426 | ₩33,621 | ₩35,623 | -5.32% | 2만 |
|---|
| 2025.10.24 | ₩34,155 | ₩39,492 | ₩34,155 | ₩35,356 | +3.52% | 5.1천 |
|---|
| 2025.10.23 | ₩34,555 | ₩35,756 | ₩34,022 | ₩34,422 | -0.39% | 2.8천 |
|---|
| 2025.10.22 | ₩36,290 | ₩36,890 | ₩33,888 | ₩33,888 | -6.62% | 4.7천 |
|---|
| 2025.10.21 | ₩39,492 | ₩39,492 | ₩36,156 | ₩36,156 | -8.45% | 6.7천 |
|---|
| 2025.10.20 | ₩39,225 | ₩40,959 | ₩38,558 | ₩39,759 | +1.36% | 4.4천 |
|---|
| 2025.10.17 | ₩36,023 | ₩40,692 | ₩34,822 | ₩37,891 | +5.19% | 8.6천 |
|---|
| 2025.10.16 | ₩39,091 | ₩42,680 | ₩36,690 | ₩36,690 | -6.14% | 1.3만 |
|---|
| 2025.10.15 | ₩37,891 | ₩43,361 | ₩37,784 | ₩39,492 | +4.23% | 2.9만 |
|---|
| 2025.10.14 | ₩40,559 | ₩41,626 | ₩35,356 | ₩40,159 | -0.99% | 6.6만 |
|---|
| 2025.10.13 | ₩66,976 | ₩69,377 | ₩44,562 | ₩50,032 | -25.30% | 256.8만 |
|---|
| 2025.10.10 | ₩36,690 | ₩38,424 | ₩32,594 | ₩34,555 | -5.82% | 22.3만 |
|---|