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 | ₩981 | ₩1,013 | ₩912 | ₩926 | -5.61% | 12.5만 |
| 2026.10.08 | ₩970 | ₩1,060 | ₩916 | ₩1,033 | +6.50% | 49.8만 |
| 2026.10.07 | ₩1,046 | ₩1,046 | ₩978 | ₩999 | -4.49% | 24.1만 |
| 2026.10.06 | ₩1,091 | ₩1,092 | ₩1,020 | ₩1,060 | -2.83% | 91.6만 |
| 2026.10.05 | ₩1,068 | ₩1,248 | ₩1,013 | ₩1,099 | +2.89% | 511.6만 |
| 2026.10.02 | ₩1,258 | ₩1,258 | ₩1,107 | ₩1,140 | -9.38% | 33.7만 |
| 2026.10.01 | ₩1,181 | ₩1,449 | ₩1,069 | ₩1,258 | +6.59% | 1247만 |
| 2026.09.30 | ₩1,207 | ₩1,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,100 |
| -8.89% |
| 31.1만 |
| 2026.09.29 | ₩1,435 | ₩1,516 | ₩1,183 | ₩1,183 | -17.57% | 82만 |
|---|
| 2026.09.28 | ₩2,374 | ₩2,495 | ₩1,623 | ₩1,690 | -28.81% | 1728만 |
|---|
| 2026.09.25 | ₩1,731 | ₩2,173 | ₩1,623 | ₩2,173 | +25.58% | 185.3만 |
|---|
| 2026.09.24 | ₩1,368 | ₩3,850 | ₩1,288 | ₩2,214 | +61.76% | 5694.8만 |
|---|
| 2026.09.23 | ₩1,342 | ₩1,342 | ₩1,095 | ₩1,226 | -8.60% | 6.6만 |
|---|
| 2026.09.22 | ₩1,248 | ₩1,395 | ₩1,245 | ₩1,339 | +7.31% | 1.3만 |
|---|
| 2026.09.21 | ₩1,232 | ₩1,273 | ₩1,225 | ₩1,273 | +3.38% | 1.5만 |
|---|
| 2026.09.18 | ₩1,187 | ₩1,284 | ₩1,187 | ₩1,284 | +8.14% | 2만 |
|---|
| 2026.09.17 | ₩1,181 | ₩1,285 | ₩1,168 | ₩1,278 | +8.30% | 4만 |
|---|
| 2026.09.16 | ₩1,127 | ₩1,269 | ₩1,113 | ₩1,261 | +11.90% | 1.6만 |
|---|
| 2026.09.15 | ₩1,181 | ₩1,221 | ₩1,147 | ₩1,186 | +0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩1,207 | ₩1,244 | ₩1,089 | ₩1,222 | +1.22% | 5.1만 |
|---|
| 2026.09.11 | ₩1,234 | ₩1,851 | ₩1,087 | ₩1,291 | +4.57% | 152.8만 |
|---|
| 2026.09.10 | ₩1,245 | ₩1,248 | ₩1,096 | ₩1,233 | -0.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,087 | ₩1,287 | ₩1,080 | ₩1,227 | +12.96% | 5.1만 |
|---|
| 2026.09.08 | ₩1,127 | ₩1,181 | ₩1,089 | ₩1,181 | +4.76% | 1.8만 |
|---|
| 2026.09.04 | ₩1,154 | ₩1,187 | ₩1,139 | ₩1,158 | +0.35% | 3.6만 |
|---|
| 2026.09.03 | ₩1,206 | ₩1,206 | ₩1,111 | ₩1,154 | -4.34% | 2만 |
|---|
| 2026.09.02 | ₩1,242 | ₩1,288 | ₩1,006 | ₩1,167 | -6.05% | 5.5만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,395 | ₩1,241 | ₩1,241 | -11.06% | 2.6만 |
|---|
| 2026.08.31 | ₩1,379 | ₩1,409 | ₩1,342 | ₩1,382 | +0.19% | 4.3만 |
|---|
| 2026.08.28 | ₩1,484 | ₩1,503 | ₩1,395 | ₩1,422 | -4.16% | 4.2만 |
|---|
| 2026.08.27 | ₩1,556 | ₩1,598 | ₩1,489 | ₩1,516 | -2.59% | 1.8만 |
|---|
| 2026.08.26 | ₩1,663 | ₩1,663 | ₩1,543 | ₩1,570 | -5.65% | 2.3만 |
|---|
| 2026.08.25 | ₩1,586 | ₩1,692 | ₩1,586 | ₩1,637 | +3.21% | 6.1만 |
|---|
| 2026.08.24 | ₩1,650 | ₩1,735 | ₩1,570 | ₩1,610 | -2.44% | 2만 |
|---|
| 2026.08.21 | ₩1,623 | ₩1,717 | ₩1,596 | ₩1,690 | +4.13% | 1.9만 |
|---|
| 2026.08.20 | ₩1,677 | ₩1,761 | ₩1,610 | ₩1,663 | -0.80% | 4.1만 |
|---|
| 2026.08.19 | ₩1,529 | ₩1,677 | ₩1,516 | ₩1,650 | +7.89% | 4.5만 |
|---|
| 2026.08.18 | ₩1,637 | ₩1,637 | ₩1,368 | ₩1,570 | -4.10% | 8.6만 |
|---|
| 2026.08.17 | ₩2,066 | ₩2,079 | ₩1,489 | ₩1,583 | -23.38% | 12.1만 |
|---|
| 2026.08.14 | ₩2,106 | ₩2,130 | ₩2,079 | ₩2,093 | -0.64% | 1.3만 |
|---|
| 2026.08.13 | ₩2,066 | ₩2,167 | ₩2,012 | ₩2,093 | +1.30% | 3.6만 |
|---|
| 2026.08.12 | ₩2,163 | ₩2,214 | ₩2,079 | ₩2,214 | +2.36% | 2.6만 |
|---|
| 2026.08.11 | ₩2,133 | ₩2,234 | ₩2,133 | ₩2,214 | +3.77% | 6.3만 |
|---|
| 2026.08.10 | ₩2,173 | ₩2,200 | ₩2,079 | ₩2,173 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩2,079 | ₩2,401 | ₩2,053 | ₩2,227 | +7.10% | 12.6만 |
|---|
| 2026.08.06 | ₩2,093 | ₩2,173 | ₩2,053 | ₩2,053 | -1.92% | 3만 |
|---|
| 2026.08.05 | ₩2,126 | ₩2,200 | ₩2,079 | ₩2,079 | -2.21% | 2.8만 |
|---|
| 2026.08.04 | ₩2,254 | ₩2,254 | ₩2,093 | ₩2,093 | -7.14% | 2.4만 |
|---|
| 2026.08.03 | ₩2,200 | ₩2,267 | ₩2,163 | ₩2,267 | +3.05% | 7만 |
|---|
| 2026.07.31 | ₩2,522 | ₩2,522 | ₩2,026 | ₩2,214 | -12.23% | 31.4만 |
|---|
| 2026.07.30 | ₩1,999 | ₩2,401 | ₩1,918 | ₩2,307 | +15.44% | 14.9만 |
|---|
| 2026.07.29 | ₩2,036 | ₩2,079 | ₩1,985 | ₩2,053 | +0.79% | 2만 |
|---|
| 2026.07.28 | ₩2,079 | ₩2,146 | ₩2,026 | ₩2,079 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩2,160 | ₩2,193 | ₩2,106 | ₩2,106 | -2.48% | 3.6만 |
|---|
| 2026.07.24 | ₩2,348 | ₩2,348 | ₩2,120 | ₩2,146 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩2,348 | ₩2,482 | ₩2,334 | ₩2,388 | +1.71% | 4.6만 |
|---|
| 2026.07.22 | ₩2,415 | ₩2,509 | ₩2,334 | ₩2,442 | +1.11% | 6.9만 |
|---|
| 2026.07.21 | ₩2,361 | ₩2,522 | ₩2,294 | ₩2,428 | +2.84% | 22.2만 |
|---|
| 2026.07.20 | ₩2,321 | ₩2,482 | ₩2,281 | ₩2,401 | +3.47% | 36.7만 |
|---|
| 2026.07.17 | ₩2,764 | ₩2,857 | ₩2,294 | ₩2,562 | -7.28% | 1003.7만 |
|---|
| 2026.07.16 | ₩2,267 | ₩2,373 | ₩2,146 | ₩2,360 | +4.08% | 868.3만 |
|---|
| 2026.07.15 | ₩2,173 | ₩2,334 | ₩2,173 | ₩2,227 | +2.47% | 2.1만 |
|---|
| 2026.07.14 | ₩2,240 | ₩2,281 | ₩2,137 | ₩2,167 | -3.29% | 1.8만 |
|---|
| 2026.07.13 | ₩2,227 | ₩2,361 | ₩2,160 | ₩2,214 | -0.60% | 7만 |
|---|
| 2026.07.10 | ₩2,113 | ₩2,187 | ₩2,079 | ₩2,187 | +3.49% | 3.1만 |
|---|
| 2026.07.09 | ₩2,026 | ₩2,173 | ₩2,012 | ₩2,120 | +4.64% | 4.6만 |
|---|
| 2026.07.08 | ₩2,267 | ₩2,267 | ₩2,012 | ₩2,066 | -8.88% | 7만 |
|---|
| 2026.07.07 | ₩2,428 | ₩2,507 | ₩2,160 | ₩2,267 | -6.63% | 50.5만 |
|---|
| 2026.07.06 | ₩2,603 | ₩2,616 | ₩2,442 | ₩2,522 | -3.09% | 3.8만 |
|---|
| 2026.07.02 | ₩2,898 | ₩2,925 | ₩2,227 | ₩2,442 | -15.74% | 9만 |
|---|
| 2026.07.01 | ₩3,032 | ₩3,039 | ₩2,804 | ₩2,884 | -4.87% | 3.1만 |
|---|
| 2026.06.30 | ₩2,951 | ₩3,059 | ₩2,911 | ₩3,059 | +3.64% | 1.8만 |
|---|
| 2026.06.29 | ₩3,139 | ₩3,139 | ₩2,965 | ₩2,992 | -4.70% | 1.7만 |
|---|
| 2026.06.26 | ₩3,166 | ₩3,273 | ₩3,072 | ₩3,220 | +1.69% | 2.6만 |
|---|
| 2026.06.25 | ₩3,327 | ₩3,595 | ₩3,005 | ₩3,166 | -4.84% | 7.2만 |
|---|
| 2026.06.24 | ₩3,246 | ₩3,354 | ₩3,018 | ₩3,354 | +3.31% | 5.9만 |
|---|
| 2026.06.23 | ₩3,314 | ₩3,448 | ₩3,260 | ₩3,327 | +0.40% | 6.6만 |
|---|
| 2026.06.22 | ₩2,951 | ₩3,649 | ₩2,951 | ₩3,381 | +14.55% | 26.4만 |
|---|
| 2026.06.18 | ₩2,656 | ₩3,287 | ₩2,629 | ₩3,045 | +14.65% | 42.6만 |
|---|
| 2026.06.17 | ₩2,616 | ₩2,804 | ₩2,576 | ₩2,683 | +2.56% | 12.5만 |
|---|
| 2026.06.16 | ₩2,750 | ₩2,817 | ₩2,515 | ₩2,589 | -5.85% | 390.2만 |
|---|
| 2026.06.15 | ₩3,018 | ₩3,166 | ₩2,764 | ₩2,898 | -4.00% | 18.8만 |
|---|
| 2026.06.12 | ₩2,817 | ₩3,018 | ₩2,656 | ₩2,817 | 0.00% | 64.5만 |
|---|
| 2026.06.11 | ₩2,522 | ₩3,193 | ₩2,495 | ₩2,656 | +5.32% | 445만 |
|---|
| 2026.06.10 | ₩2,482 | ₩2,656 | ₩2,281 | ₩2,495 | +0.54% | 241.2만 |
|---|
| 2026.06.09 | ₩2,576 | ₩2,683 | ₩2,321 | ₩2,616 | +1.56% | 24만 |
|---|
| 2026.06.08 | ₩2,734 | ₩3,220 | ₩2,562 | ₩2,683 | -1.86% | 62.2만 |
|---|
| 2026.06.05 | ₩2,710 | ₩2,898 | ₩2,629 | ₩2,737 | +0.99% | 4.8만 |
|---|
| 2026.06.04 | ₩2,857 | ₩2,879 | ₩2,281 | ₩2,750 | -3.76% | 43.2만 |
|---|
| 2026.06.03 | ₩3,153 | ₩3,224 | ₩2,777 | ₩2,844 | -9.79% | 10.1만 |
|---|
| 2026.06.02 | ₩3,394 | ₩3,488 | ₩3,085 | ₩3,233 | -4.74% | 6.4만 |
|---|
| 2026.06.01 | ₩3,609 | ₩3,615 | ₩3,381 | ₩3,434 | -4.83% | 5.2만 |
|---|
| 2026.05.29 | ₩3,488 | ₩3,756 | ₩3,421 | ₩3,595 | +3.08% | 12.7만 |
|---|
| 2026.05.28 | ₩3,287 | ₩3,957 | ₩3,287 | ₩3,729 | +13.47% | 50.8만 |
|---|
| 2026.05.27 | ₩3,595 | ₩3,595 | ₩3,327 | ₩3,327 | -7.46% | 3.1만 |
|---|
| 2026.05.26 | ₩3,609 | ₩3,823 | ₩3,501 | ₩3,662 | +1.49% | 3.8만 |
|---|
| 2026.05.22 | ₩4,293 | ₩4,293 | ₩3,434 | ₩3,716 | -13.44% | 17.4만 |
|---|
| 2026.05.21 | ₩3,589 | ₩4,427 | ₩3,488 | ₩4,427 | +23.36% | 11.4만 |
|---|
| 2026.05.20 | ₩3,595 | ₩3,857 | ₩3,424 | ₩3,676 | +2.24% | 10.1만 |
|---|
| 2026.05.19 | ₩2,992 | ₩3,770 | ₩2,871 | ₩3,636 | +21.52% | 106만 |
|---|
| 2026.05.18 | ₩3,984 | ₩4,025 | ₩3,185 | ₩3,354 | -15.82% | 15.9만 |
|---|
| 2026.05.15 | ₩4,038 | ₩4,494 | ₩3,957 | ₩4,279 | +5.98% | 9.7만 |
|---|
| 2026.05.14 | ₩4,427 | ₩4,668 | ₩4,092 | ₩4,145 | -6.36% | 33.9만 |
|---|
| 2026.05.13 | ₩3,488 | ₩4,856 | ₩3,394 | ₩4,575 | +31.15% | 149만 |
|---|
| 2026.05.12 | ₩3,394 | ₩3,864 | ₩3,381 | ₩3,488 | +2.77% | 38.7만 |
|---|
| 2026.05.11 | ₩4,682 | ₩4,789 | ₩2,951 | ₩3,407 | -27.22% | 147.5만 |
|---|
| 2026.05.08 | ₩5,379 | ₩5,903 | ₩5,044 | ₩5,339 | -0.75% | 678.4만 |
|---|
| 2026.05.07 | ₩5,567 | ₩5,701 | ₩4,239 | ₩5,634 | +1.20% | 410.5만 |
|---|
| 2026.05.06 | ₩3,837 | ₩6,455 | ₩3,367 | ₩5,554 | +44.76% | 5227.2만 |
|---|
| 2026.05.05 | ₩2,951 | ₩2,965 | ₩2,817 | ₩2,844 | -3.64% | 4.6만 |
|---|
| 2026.05.04 | ₩2,737 | ₩3,072 | ₩2,710 | ₩2,951 | +7.84% | 7.4만 |
|---|
| 2026.05.01 | ₩2,764 | ₩3,085 | ₩2,710 | ₩2,737 | -0.97% | 12.8만 |
|---|
| 2026.04.30 | ₩2,603 | ₩2,857 | ₩2,576 | ₩2,857 | +9.79% | 4.4만 |
|---|
| 2026.04.29 | ₩2,925 | ₩2,925 | ₩2,549 | ₩2,670 | -8.72% | 10만 |
|---|
| 2026.04.28 | ₩3,005 | ₩3,126 | ₩2,857 | ₩2,925 | -2.68% | 11.8만 |
|---|
| 2026.04.27 | ₩3,126 | ₩3,206 | ₩3,009 | ₩3,099 | -0.86% | 5.6만 |
|---|
| 2026.04.24 | ₩3,421 | ₩3,421 | ₩3,032 | ₩3,193 | -6.67% | 15.5만 |
|---|
| 2026.04.23 | ₩3,112 | ₩3,729 | ₩3,045 | ₩3,407 | +9.48% | 44.8만 |
|---|
| 2026.04.22 | ₩3,059 | ₩3,233 | ₩2,951 | ₩3,206 | +4.82% | 18.4만 |
|---|
| 2026.04.21 | ₩2,985 | ₩3,488 | ₩2,884 | ₩3,059 | +2.47% | 37.6만 |
|---|
| 2026.04.20 | ₩3,045 | ₩3,099 | ₩2,844 | ₩3,045 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩2,951 | ₩3,944 | ₩2,817 | ₩3,394 | +15.00% | 43만 |
|---|
| 2026.04.16 | ₩2,804 | ₩2,978 | ₩2,683 | ₩2,965 | +5.74% | 32.9만 |
|---|
| 2026.04.15 | ₩3,099 | ₩3,220 | ₩2,831 | ₩2,992 | -3.46% | 41.2만 |
|---|
| 2026.04.14 | ₩4,253 | ₩4,253 | ₩3,864 | ₩4,132 | -2.84% | 19.8만 |
|---|
| 2026.04.13 | ₩4,186 | ₩4,615 | ₩4,186 | ₩4,615 | +10.26% | 24.8만 |
|---|
| 2026.04.10 | ₩5,259 | ₩5,259 | ₩4,440 | ₩4,695 | -10.71% | 63.3만 |
|---|
| 2026.04.09 | ₩6,439 | ₩6,439 | ₩5,165 | ₩5,755 | -10.63% | 1034.5만 |
|---|
| 2026.04.08 | ₩5,071 | ₩5,299 | ₩4,964 | ₩4,964 | -2.12% | 150.5만 |
|---|
| 2026.04.07 | ₩4,910 | ₩5,071 | ₩4,856 | ₩4,856 | -1.09% | 1.2만 |
|---|
| 2026.04.06 | ₩4,897 | ₩5,205 | ₩4,749 | ₩5,004 | +2.19% | 3.4만 |
|---|
| 2026.04.02 | ₩4,118 | ₩6,010 | ₩4,051 | ₩5,071 | +23.13% | 12.1만 |
|---|
| 2026.04.01 | ₩4,186 | ₩4,186 | ₩3,770 | ₩4,145 | -0.96% | 3.9만 |
|---|
| 2026.03.31 | ₩4,467 | ₩4,467 | ₩3,890 | ₩4,118 | -7.81% | 2.8만 |
|---|
| 2026.03.30 | ₩4,561 | ₩4,561 | ₩4,118 | ₩4,293 | -5.88% | 1.4만 |
|---|
| 2026.03.27 | ₩4,601 | ₩4,601 | ₩4,427 | ₩4,548 | -1.17% | 1.8만 |
|---|
| 2026.03.26 | ₩4,561 | ₩4,736 | ₩4,521 | ₩4,534 | -0.59% | 1.8만 |
|---|
| 2026.03.25 | ₩5,232 | ₩5,447 | ₩4,427 | ₩4,897 | -6.41% | 4.4만 |
|---|
| 2026.03.24 | ₩5,594 | ₩5,769 | ₩5,138 | ₩5,473 | -2.16% | 12.1만 |
|---|
| 2026.03.23 | ₩4,561 | ₩6,667 | ₩4,561 | ₩5,849 | +28.24% | 285.6만 |
|---|
| 2026.03.20 | ₩4,548 | ₩4,668 | ₩4,481 | ₩4,628 | +1.77% | 2.3만 |
|---|
| 2026.03.19 | ₩4,628 | ₩5,017 | ₩4,561 | ₩4,695 | +1.45% | 9.7만 |
|---|
| 2026.03.18 | ₩5,540 | ₩5,715 | ₩4,897 | ₩5,071 | -8.47% | 14.6만 |
|---|
| 2026.03.17 | ₩6,976 | ₩6,989 | ₩5,393 | ₩6,453 | -7.50% | 309.8만 |
|---|
| 2026.03.16 | ₩7,660 | ₩8,103 | ₩7,660 | ₩8,049 | +5.08% | 3.5천 |
|---|
| 2026.03.13 | ₩8,116 | ₩8,264 | ₩7,915 | ₩7,942 | -2.15% | 4.4천 |
|---|
| 2026.03.12 | ₩8,586 | ₩8,586 | ₩7,982 | ₩7,995 | -6.88% | 1만 |
|---|
| 2026.03.11 | ₩8,653 | ₩8,653 | ₩8,371 | ₩8,438 | -2.48% | 1만 |
|---|
| 2026.03.10 | ₩10,826 | ₩10,826 | ₩8,452 | ₩8,452 | -21.93% | 5만 |
|---|
| 2026.03.09 | ₩15,964 | ₩15,964 | ₩9,592 | ₩10,880 | -31.85% | 6.4만 |
|---|
| 2026.03.06 | ₩16,098 | ₩18,245 | ₩15,025 | ₩16,501 | +2.50% | 4.6만 |
|---|
| 2026.03.05 | ₩25,355 | ₩28,601 | ₩24,952 | ₩24,952 | -1.59% | 1.2천 |
|---|
| 2026.03.04 | ₩26,428 | ₩27,756 | ₩24,147 | ₩25,891 | -2.03% | 3.3천 |
|---|
| 2026.03.03 | ₩26,830 | ₩28,440 | ₩26,830 | ₩27,367 | +2.00% | 930 |
|---|
| 2026.03.02 | ₩27,769 | ₩28,709 | ₩26,830 | ₩28,427 | +2.37% | 1.4천 |
|---|
| 2026.02.27 | ₩28,843 | ₩28,977 | ₩28,306 | ₩28,977 | +0.47% | 300 |
|---|
| 2026.02.26 | ₩28,843 | ₩29,782 | ₩28,843 | ₩29,782 | +3.26% | 290 |
|---|
| 2026.02.25 | ₩30,050 | ₩30,855 | ₩29,379 | ₩29,379 | -2.23% | 350 |
|---|
| 2026.02.24 | ₩30,989 | ₩31,392 | ₩29,916 | ₩29,916 | -3.46% | 650 |
|---|
| 2026.02.23 | ₩32,196 | ₩32,599 | ₩30,855 | ₩31,351 | -2.62% | 1.1천 |
|---|
| 2026.02.20 | ₩33,001 | ₩33,270 | ₩32,465 | ₩32,492 | -1.54% | 1.1천 |
|---|
| 2026.02.19 | ₩32,599 | ₩33,672 | ₩32,599 | ₩32,706 | +0.33% | 720 |
|---|
| 2026.02.18 | ₩33,806 | ₩35,819 | ₩32,398 | ₩33,806 | 0.00% | 4.4천 |
|---|
| 2026.02.17 | ₩33,940 | ₩34,933 | ₩31,123 | ₩32,465 | -4.35% | 1.2천 |
|---|
| 2026.02.13 | ₩31,928 | ₩33,578 | ₩30,855 | ₩32,357 | +1.34% | 5.4천 |
|---|
| 2026.02.12 | ₩33,404 | ₩34,477 | ₩30,855 | ₩30,989 | -7.23% | 3.9천 |
|---|
| 2026.02.11 | ₩35,282 | ₩35,282 | ₩31,123 | ₩33,001 | -6.46% | 880 |
|---|
| 2026.02.10 | ₩33,940 | ₩34,880 | ₩32,733 | ₩32,733 | -3.56% | 530 |
|---|
| 2026.02.09 | ₩35,953 | ₩37,697 | ₩33,364 | ₩34,880 | -2.99% | 610 |
|---|
| 2026.02.06 | ₩32,331 | ₩37,563 | ₩32,331 | ₩35,014 | +8.30% | 2.6천 |
|---|
| 2026.02.05 | ₩34,343 | ₩39,400 | ₩32,196 | ₩32,196 | -6.25% | 5.1천 |
|---|
| 2026.02.04 | ₩37,026 | ₩37,026 | ₩33,270 | ₩33,270 | -10.14% | 1천 |
|---|
| 2026.02.03 | ₩39,843 | ₩40,514 | ₩35,819 | ₩36,892 | -7.41% | 2.1천 |
|---|
| 2026.02.02 | ₩40,111 | ₩40,782 | ₩37,563 | ₩39,977 | -0.33% | 8.3천 |
|---|
| 2026.01.30 | ₩34,611 | ₩41,882 | ₩34,209 | ₩39,977 | +15.50% | 2만 |
|---|
| 2026.01.29 | ₩32,599 | ₩37,697 | ₩29,782 | ₩36,221 | +11.11% | 2.9만 |
|---|
| 2026.01.28 | ₩33,672 | ₩34,343 | ₩32,733 | ₩33,404 | -0.80% | 2.3천 |
|---|
| 2026.01.27 | ₩34,075 | ₩34,356 | ₩32,733 | ₩33,806 | -0.79% | 1.5천 |
|---|
| 2026.01.26 | ₩35,416 | ₩35,416 | ₩33,136 | ₩33,806 | -4.55% | 2.3천 |
|---|
| 2026.01.23 | ₩35,014 | ₩35,819 | ₩33,538 | ₩35,416 | +1.15% | 2.6천 |
|---|
| 2026.01.22 | ₩34,075 | ₩35,684 | ₩33,672 | ₩34,745 | +1.97% | 5.3천 |
|---|
| 2026.01.21 | ₩30,184 | ₩35,886 | ₩30,050 | ₩35,148 | +16.44% | 1.1만 |
|---|
| 2026.01.20 | ₩29,379 | ₩33,404 | ₩28,306 | ₩31,392 | +6.85% | 7.5천 |
|---|
| 2026.01.16 | ₩33,538 | ₩33,538 | ₩30,922 | ₩30,989 | -7.60% | 5.1천 |
|---|
| 2026.01.15 | ₩31,526 | ₩35,819 | ₩29,782 | ₩31,660 | +0.43% | 2.1만 |
|---|
| 2026.01.14 | ₩29,916 | ₩33,256 | ₩28,709 | ₩31,123 | +4.04% | 3.6만 |
|---|
| 2026.01.13 | ₩25,489 | ₩34,880 | ₩25,489 | ₩33,940 | +33.16% | 197.1만 |
|---|
| 2026.01.12 | ₩23,745 | ₩24,952 | ₩23,410 | ₩24,147 | +1.69% | 3.4천 |
|---|
| 2026.01.09 | ₩23,477 | ₩23,611 | ₩23,208 | ₩23,342 | -0.57% | 3.1천 |
|---|
| 2026.01.08 | ₩23,611 | ₩23,879 | ₩22,940 | ₩23,208 | -1.70% | 2천 |
|---|
| 2026.01.07 | ₩23,208 | ₩24,000 | ₩22,135 | ₩23,678 | +2.02% | 5.8천 |
|---|
| 2026.01.06 | ₩25,086 | ₩25,113 | ₩22,806 | ₩23,477 | -6.42% | 5.9천 |
|---|
| 2026.01.05 | ₩27,367 | ₩27,474 | ₩25,221 | ₩25,623 | -6.37% | 2.9천 |
|---|
| 2026.01.02 | ₩26,428 | ₩26,830 | ₩25,489 | ₩26,696 | +1.02% | 3천 |
|---|
| 2025.12.31 | ₩26,160 | ₩30,721 | ₩23,477 | ₩24,282 | -7.18% | 3.3천 |
|---|
| 2025.12.30 | ₩30,587 | ₩30,694 | ₩25,757 | ₩25,891 | -15.35% | 7.4천 |
|---|
| 2025.12.29 | ₩37,563 | ₩37,563 | ₩30,318 | ₩30,453 | -18.93% | 4.8천 |
|---|
| 2025.12.26 | ₩35,014 | ₩39,508 | ₩35,014 | ₩36,758 | +4.98% | 6.1천 |
|---|
| 2025.12.24 | ₩34,075 | ₩38,099 | ₩34,075 | ₩36,221 | +6.30% | 4.1천 |
|---|
| 2025.12.23 | ₩30,989 | ₩33,538 | ₩30,989 | ₩32,867 | +6.06% | 2.4천 |
|---|
| 2025.12.22 | ₩30,989 | ₩31,123 | ₩30,184 | ₩30,587 | -1.30% | 2.5천 |
|---|
| 2025.12.19 | ₩30,855 | ₩31,660 | ₩29,916 | ₩29,916 | -3.04% | 2천 |
|---|
| 2025.12.18 | ₩29,513 | ₩30,453 | ₩29,111 | ₩29,379 | -0.45% | 3천 |
|---|
| 2025.12.17 | ₩30,318 | ₩32,196 | ₩30,050 | ₩30,184 | -0.44% | 3.3천 |
|---|
| 2025.12.16 | ₩31,392 | ₩33,001 | ₩30,855 | ₩30,855 | -1.71% | 1.5천 |
|---|
| 2025.12.15 | ₩35,819 | ₩35,953 | ₩30,788 | ₩31,526 | -11.99% | 5천 |
|---|
| 2025.12.12 | ₩35,953 | ₩38,139 | ₩35,148 | ₩35,148 | -2.24% | 2.5천 |
|---|
| 2025.12.11 | ₩38,663 | ₩39,709 | ₩36,355 | ₩36,355 | -5.97% | 3.5천 |
|---|
| 2025.12.10 | ₩36,489 | ₩39,843 | ₩35,148 | ₩37,831 | +3.68% | 6.4천 |
|---|
| 2025.12.09 | ₩34,343 | ₩37,563 | ₩34,075 | ₩35,014 | +1.95% | 5.6천 |
|---|
| 2025.12.08 | ₩44,807 | ₩44,807 | ₩36,355 | ₩36,623 | -18.26% | 1.5만 |
|---|
| 2025.12.05 | ₩36,892 | ₩44,941 | ₩34,075 | ₩44,404 | +20.36% | 4.1만 |
|---|
| 2025.12.04 | ₩36,892 | ₩39,843 | ₩35,014 | ₩39,307 | +6.55% | 5.1만 |
|---|
| 2025.12.03 | ₩39,172 | ₩40,782 | ₩34,075 | ₩38,233 | -2.40% | 221.9만 |
|---|
| 2025.12.02 | ₩24,711 | ₩32,867 | ₩24,416 | ₩30,453 | +23.24% | 97만 |
|---|
| 2025.12.01 | ₩24,684 | ₩24,684 | ₩22,940 | ₩23,477 | -4.89% | 2.3천 |
|---|
| 2025.11.28 | ₩23,074 | ₩24,791 | ₩22,135 | ₩24,684 | +6.98% | 2.7천 |
|---|
| 2025.11.26 | ₩22,672 | ₩22,806 | ₩21,330 | ₩22,135 | -2.37% | 4천 |
|---|
| 2025.11.25 | ₩23,342 | ₩23,544 | ₩20,928 | ₩21,330 | -8.62% | 2.9천 |
|---|
| 2025.11.24 | ₩23,208 | ₩23,208 | ₩21,598 | ₩22,269 | -4.05% | 1.9천 |
|---|
| 2025.11.21 | ₩22,672 | ₩22,672 | ₩21,464 | ₩21,598 | -4.73% | 6천 |
|---|
| 2025.11.20 | ₩26,696 | ₩26,696 | ₩21,062 | ₩21,196 | -20.60% | 1.7천 |
|---|
| 2025.11.19 | ₩26,830 | ₩26,830 | ₩24,416 | ₩24,416 | -9.00% | 1.4천 |
|---|
| 2025.11.18 | ₩26,830 | ₩26,830 | ₩25,086 | ₩26,723 | -0.40% | 800 |
|---|
| 2025.11.17 | ₩26,025 | ₩26,562 | ₩24,550 | ₩26,562 | +2.06% | 2천 |
|---|
| 2025.11.14 | ₩28,172 | ₩28,172 | ₩24,550 | ₩26,025 | -7.62% | 2.8천 |
|---|
| 2025.11.13 | ₩27,904 | ₩28,709 | ₩26,830 | ₩26,965 | -3.37% | 2.8천 |
|---|
| 2025.11.12 | ₩31,392 | ₩31,392 | ₩28,440 | ₩28,440 | -9.40% | 1.7천 |
|---|
| 2025.11.11 | ₩30,318 | ₩31,660 | ₩30,050 | ₩30,318 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩27,501 | ₩29,581 | ₩27,501 | ₩28,977 | +5.37% | 2.4천 |
|---|
| 2025.11.07 | ₩28,440 | ₩29,245 | ₩27,501 | ₩28,977 | +1.89% | 2.1천 |
|---|
| 2025.11.06 | ₩30,184 | ₩30,573 | ₩28,521 | ₩29,245 | -3.11% | 2.4천 |
|---|
| 2025.11.05 | ₩32,196 | ₩32,331 | ₩30,063 | ₩30,184 | -6.25% | 900 |
|---|
| 2025.11.04 | ₩33,806 | ₩33,806 | ₩31,257 | ₩31,392 | -7.14% | 3천 |
|---|
| 2025.11.03 | ₩33,806 | ₩35,416 | ₩33,538 | ₩33,806 | 0.00% | 2.8천 |
|---|
| 2025.10.31 | ₩34,611 | ₩35,550 | ₩32,465 | ₩33,270 | -3.88% | 3.2천 |
|---|
| 2025.10.30 | ₩37,563 | ₩37,563 | ₩34,075 | ₩34,611 | -7.86% | 3천 |
|---|
| 2025.10.29 | ₩36,355 | ₩38,904 | ₩35,684 | ₩36,758 | +1.11% | 1.5만 |
|---|
| 2025.10.28 | ₩36,221 | ₩37,495 | ₩35,819 | ₩35,953 | -0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩37,831 | ₩40,648 | ₩33,806 | ₩35,819 | -5.32% | 2만 |
|---|
| 2025.10.24 | ₩34,343 | ₩39,709 | ₩34,343 | ₩35,550 | +3.52% | 5.1천 |
|---|
| 2025.10.23 | ₩34,745 | ₩35,953 | ₩34,209 | ₩34,611 | -0.39% | 2.8천 |
|---|
| 2025.10.22 | ₩36,489 | ₩37,093 | ₩34,075 | ₩34,075 | -6.62% | 4.7천 |
|---|
| 2025.10.21 | ₩39,709 | ₩39,709 | ₩36,355 | ₩36,355 | -8.45% | 6.7천 |
|---|
| 2025.10.20 | ₩39,441 | ₩41,185 | ₩38,770 | ₩39,977 | +1.36% | 4.4천 |
|---|
| 2025.10.17 | ₩36,221 | ₩40,916 | ₩35,014 | ₩38,099 | +5.19% | 8.6천 |
|---|
| 2025.10.16 | ₩39,307 | ₩42,915 | ₩36,892 | ₩36,892 | -6.14% | 1.3만 |
|---|
| 2025.10.15 | ₩38,099 | ₩43,599 | ₩37,992 | ₩39,709 | +4.23% | 2.9만 |
|---|
| 2025.10.14 | ₩40,782 | ₩41,855 | ₩35,550 | ₩40,380 | -0.99% | 6.6만 |
|---|
| 2025.10.13 | ₩67,344 | ₩69,759 | ₩44,807 | ₩50,307 | -25.30% | 256.8만 |
|---|
| 2025.10.10 | ₩36,892 | ₩38,636 | ₩32,773 | ₩34,745 | -5.82% | 22.3만 |
|---|