시장 데이터를 불러오는 중
전체 종목
포드캐스톤 과거 주가
PodcastOne, Inc. - Common Stock · PODC · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PodcastOne, Inc. - Common Stock · PODC · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,893 | ₩3,067 | ₩2,705 | ₩2,879 | -0.46% | 6.9만 |
| 2026.10.08 | ₩2,866 | ₩2,960 | ₩2,585 | ₩2,933 | +2.34% | 10.3만 |
| 2026.10.07 | ₩2,933 | ₩3,040 | ₩2,772 | ₩2,879 | -1.83% | 3.4만 |
| 2026.10.06 | ₩3,134 | ₩3,281 | ₩2,960 | ₩2,973 | -5.13% | 4.3만 |
| 2026.10.05 | ₩3,250 | ₩3,250 | ₩2,987 | ₩3,040 | -6.47% | 8.6만 |
| 2026.10.02 | ₩3,181 | ₩3,469 | ₩3,107 | ₩3,147 | -1.05% | 4.8만 |
| 2026.10.01 | ₩3,107 | ₩3,194 | ₩3,000 | ₩3,094 | -0.43% | 5.1만 |
| 2026.09.30 | ₩2,759 | ₩3,197 | ₩2,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,094 |
| +12.14% |
| 13.4만 |
| 2026.09.29 | ₩2,812 | ₩2,870 | ₩2,638 | ₩2,746 | -2.38% | 10.2만 |
|---|
| 2026.09.28 | ₩2,879 | ₩3,040 | ₩2,705 | ₩2,772 | -3.72% | 6.7만 |
|---|
| 2026.09.25 | ₩3,044 | ₩3,054 | ₩2,705 | ₩2,946 | -3.21% | 11.5만 |
|---|
| 2026.09.24 | ₩2,879 | ₩3,054 | ₩2,799 | ₩3,013 | +4.65% | 5.4만 |
|---|
| 2026.09.23 | ₩2,812 | ₩3,051 | ₩2,679 | ₩2,960 | +5.24% | 10.7만 |
|---|
| 2026.09.22 | ₩3,201 | ₩3,201 | ₩2,719 | ₩2,772 | -13.39% | 11.6만 |
|---|
| 2026.09.21 | ₩3,254 | ₩3,482 | ₩3,187 | ₩3,201 | -1.65% | 11.3만 |
|---|
| 2026.09.18 | ₩3,134 | ₩3,276 | ₩3,067 | ₩3,161 | +0.85% | 6.4만 |
|---|
| 2026.09.17 | ₩2,987 | ₩3,201 | ₩2,812 | ₩3,027 | +1.35% | 10.3만 |
|---|
| 2026.09.16 | ₩3,107 | ₩3,147 | ₩2,926 | ₩3,000 | -3.45% | 4.7만 |
|---|
| 2026.09.15 | ₩3,201 | ₩3,275 | ₩2,732 | ₩3,067 | -4.18% | 10.4만 |
|---|
| 2026.09.14 | ₩3,214 | ₩3,415 | ₩2,692 | ₩3,147 | -2.08% | 9.3만 |
|---|
| 2026.09.11 | ₩3,509 | ₩3,804 | ₩3,013 | ₩3,281 | -6.49% | 11.5만 |
|---|
| 2026.09.10 | ₩3,429 | ₩3,670 | ₩3,388 | ₩3,388 | -1.17% | 2.8만 |
|---|
| 2026.09.09 | ₩3,522 | ₩3,683 | ₩3,335 | ₩3,549 | +0.76% | 1.1만 |
|---|
| 2026.09.08 | ₩3,629 | ₩3,937 | ₩3,469 | ₩3,469 | -4.43% | 4.4만 |
|---|
| 2026.09.04 | ₩3,683 | ₩3,804 | ₩3,616 | ₩3,656 | -0.73% | 2.7만 |
|---|
| 2026.09.03 | ₩3,710 | ₩3,991 | ₩3,643 | ₩3,683 | -0.72% | 7.8만 |
|---|
| 2026.09.02 | ₩3,603 | ₩3,737 | ₩3,603 | ₩3,670 | +1.86% | 3.3만 |
|---|
| 2026.09.01 | ₩3,676 | ₩3,830 | ₩3,522 | ₩3,656 | -0.55% | 4.4만 |
|---|
| 2026.08.31 | ₩3,561 | ₩3,783 | ₩3,522 | ₩3,730 | +4.74% | 3.5만 |
|---|
| 2026.08.28 | ₩3,616 | ₩3,844 | ₩3,536 | ₩3,589 | -0.74% | 7.3만 |
|---|
| 2026.08.27 | ₩3,482 | ₩3,763 | ₩3,482 | ₩3,629 | +4.23% | 6.9만 |
|---|
| 2026.08.26 | ₩3,522 | ₩3,629 | ₩3,455 | ₩3,482 | -1.14% | 3.3만 |
|---|
| 2026.08.25 | ₩3,616 | ₩3,865 | ₩3,589 | ₩3,603 | -0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩3,589 | ₩3,723 | ₩3,422 | ₩3,549 | -1.12% | 9.5만 |
|---|
| 2026.08.21 | ₩3,415 | ₩3,817 | ₩3,281 | ₩3,616 | +5.88% | 24.2만 |
|---|
| 2026.08.20 | ₩3,549 | ₩4,018 | ₩3,161 | ₩3,375 | -4.91% | 16.9만 |
|---|
| 2026.08.19 | ₩3,804 | ₩3,897 | ₩3,549 | ₩3,603 | -5.28% | 8만 |
|---|
| 2026.08.18 | ₩3,897 | ₩4,018 | ₩3,549 | ₩3,670 | -5.84% | 8.5만 |
|---|
| 2026.08.17 | ₩4,125 | ₩4,192 | ₩3,482 | ₩3,790 | -8.12% | 19.2만 |
|---|
| 2026.08.14 | ₩4,219 | ₩4,446 | ₩4,018 | ₩4,245 | +0.63% | 6.8만 |
|---|
| 2026.08.13 | ₩4,031 | ₩4,594 | ₩3,911 | ₩4,245 | +5.32% | 9.9만 |
|---|
| 2026.08.12 | ₩4,152 | ₩4,393 | ₩3,737 | ₩4,125 | -0.65% | 10.3만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,701 | ₩4,386 | ₩4,446 | -3.35% | 7.1만 |
|---|
| 2026.08.10 | ₩4,567 | ₩4,714 | ₩4,500 | ₩4,540 | -0.59% | 3.5만 |
|---|
| 2026.08.07 | ₩4,540 | ₩4,950 | ₩4,487 | ₩4,634 | +2.06% | 12.8만 |
|---|
| 2026.08.06 | ₩4,781 | ₩4,862 | ₩4,433 | ₩4,433 | -7.28% | 3.3만 |
|---|
| 2026.08.05 | ₩4,768 | ₩4,929 | ₩4,554 | ₩4,634 | -2.81% | 2.7만 |
|---|
| 2026.08.04 | ₩4,687 | ₩4,982 | ₩4,674 | ₩4,728 | +0.86% | 6.3만 |
|---|
| 2026.08.03 | ₩4,647 | ₩4,761 | ₩4,219 | ₩4,714 | +1.44% | 10.4만 |
|---|
| 2026.07.31 | ₩4,687 | ₩4,902 | ₩4,485 | ₩4,540 | -3.14% | 4.6만 |
|---|
| 2026.07.30 | ₩4,580 | ₩4,795 | ₩4,259 | ₩4,661 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩5,062 | ₩5,096 | ₩4,540 | ₩4,674 | -7.67% | 16.4만 |
|---|
| 2026.07.28 | ₩5,183 | ₩5,263 | ₩4,995 | ₩5,089 | -1.81% | 1.9만 |
|---|
| 2026.07.27 | ₩5,250 | ₩5,317 | ₩5,049 | ₩5,143 | -2.04% | 3.8만 |
|---|
| 2026.07.24 | ₩4,848 | ₩5,317 | ₩4,848 | ₩5,143 | +6.08% | 5.7만 |
|---|
| 2026.07.23 | ₩5,156 | ₩5,156 | ₩4,701 | ₩4,888 | -5.19% | 8만 |
|---|
| 2026.07.22 | ₩5,116 | ₩5,277 | ₩4,768 | ₩5,143 | +0.52% | 7.9만 |
|---|
| 2026.07.21 | ₩5,411 | ₩5,638 | ₩4,955 | ₩5,223 | -3.47% | 7.7만 |
|---|
| 2026.07.20 | ₩5,411 | ₩5,585 | ₩5,317 | ₩5,357 | -0.99% | 5.4만 |
|---|
| 2026.07.17 | ₩5,237 | ₩5,652 | ₩5,237 | ₩5,464 | +4.35% | 5.8만 |
|---|
| 2026.07.16 | ₩5,745 | ₩5,826 | ₩5,344 | ₩5,344 | -6.99% | 7.6만 |
|---|
| 2026.07.15 | ₩5,665 | ₩5,839 | ₩5,454 | ₩5,745 | +1.42% | 5만 |
|---|
| 2026.07.14 | ₩5,745 | ₩5,933 | ₩5,558 | ₩5,638 | -1.86% | 12.4만 |
|---|
| 2026.07.13 | ₩5,504 | ₩5,933 | ₩5,424 | ₩5,612 | +1.95% | 12.2만 |
|---|
| 2026.07.10 | ₩5,458 | ₩5,786 | ₩5,263 | ₩5,518 | +1.10% | 8.7만 |
|---|
| 2026.07.09 | ₩5,116 | ₩5,585 | ₩5,116 | ₩5,424 | +6.02% | 8.9만 |
|---|
| 2026.07.08 | ₩5,464 | ₩5,933 | ₩5,022 | ₩5,089 | -6.86% | 6만 |
|---|
| 2026.07.07 | ₩5,652 | ₩5,652 | ₩5,036 | ₩5,504 | -2.61% | 9.7만 |
|---|
| 2026.07.06 | ₩5,732 | ₩5,893 | ₩5,384 | ₩5,491 | -4.21% | 9.7만 |
|---|
| 2026.07.02 | ₩5,638 | ₩5,933 | ₩5,638 | ₩5,839 | +3.56% | 7만 |
|---|
| 2026.07.01 | ₩5,960 | ₩5,960 | ₩5,638 | ₩5,638 | -5.39% | 3.7만 |
|---|
| 2026.06.30 | ₩6,187 | ₩6,321 | ₩5,906 | ₩5,987 | -3.25% | 8.6만 |
|---|
| 2026.06.29 | ₩5,424 | ₩6,281 | ₩5,116 | ₩6,147 | +13.33% | 14.9만 |
|---|
| 2026.06.26 | ₩5,210 | ₩5,545 | ₩5,210 | ₩5,464 | +4.88% | 4.8만 |
|---|
| 2026.06.25 | ₩5,411 | ₩5,759 | ₩5,076 | ₩5,223 | -3.47% | 7.7만 |
|---|
| 2026.06.24 | ₩5,049 | ₩5,638 | ₩4,748 | ₩5,411 | +7.16% | 26.4만 |
|---|
| 2026.06.23 | ₩5,384 | ₩5,865 | ₩5,277 | ₩5,491 | +1.99% | 16.2만 |
|---|
| 2026.06.22 | ₩5,384 | ₩5,625 | ₩5,357 | ₩5,531 | +2.74% | 4.5만 |
|---|
| 2026.06.18 | ₩5,826 | ₩5,946 | ₩5,290 | ₩5,491 | -5.75% | 10만 |
|---|
| 2026.06.17 | ₩5,545 | ₩6,147 | ₩5,545 | ₩5,799 | +4.59% | 12.1만 |
|---|
| 2026.06.16 | ₩5,263 | ₩5,920 | ₩5,089 | ₩5,772 | +9.67% | 14만 |
|---|
| 2026.06.15 | ₩5,719 | ₩5,933 | ₩4,888 | ₩5,076 | -11.24% | 22.4만 |
|---|
| 2026.06.12 | ₩5,598 | ₩5,879 | ₩5,518 | ₩5,719 | +2.15% | 7.6만 |
|---|
| 2026.06.11 | ₩5,504 | ₩5,839 | ₩5,370 | ₩5,625 | +2.19% | 7.2만 |
|---|
| 2026.06.10 | ₩5,491 | ₩5,973 | ₩5,036 | ₩5,652 | +2.93% | 12.6만 |
|---|
| 2026.06.09 | ₩5,826 | ₩6,174 | ₩5,491 | ₩5,692 | -2.30% | 14.7만 |
|---|
| 2026.06.08 | ₩5,799 | ₩6,348 | ₩5,739 | ₩5,987 | +3.23% | 13.9만 |
|---|
| 2026.06.05 | ₩5,598 | ₩6,005 | ₩5,491 | ₩5,652 | +0.96% | 17.1만 |
|---|
| 2026.06.04 | ₩5,625 | ₩5,833 | ₩5,504 | ₩5,558 | -1.19% | 11.5만 |
|---|
| 2026.06.03 | ₩6,040 | ₩6,067 | ₩5,719 | ₩5,732 | -5.10% | 8.3만 |
|---|
| 2026.06.02 | ₩6,536 | ₩6,536 | ₩6,013 | ₩6,067 | -7.17% | 5.7만 |
|---|
| 2026.06.01 | ₩6,616 | ₩6,616 | ₩6,295 | ₩6,455 | -2.43% | 9.4만 |
|---|
| 2026.05.29 | ₩6,562 | ₩6,710 | ₩6,308 | ₩6,616 | +0.82% | 18.8만 |
|---|
| 2026.05.28 | ₩6,576 | ₩6,683 | ₩6,375 | ₩6,482 | -1.43% | 13.4만 |
|---|
| 2026.05.27 | ₩6,362 | ₩6,964 | ₩6,241 | ₩6,670 | +4.84% | 48.5만 |
|---|
| 2026.05.26 | ₩6,000 | ₩6,790 | ₩5,960 | ₩6,375 | +6.25% | 31.6만 |
|---|
| 2026.05.22 | ₩5,665 | ₩6,000 | ₩5,601 | ₩6,000 | +5.91% | 9.3만 |
|---|
| 2026.05.21 | ₩5,437 | ₩5,893 | ₩5,076 | ₩5,625 | +3.45% | 20.4만 |
|---|
| 2026.05.20 | ₩5,183 | ₩5,699 | ₩5,036 | ₩5,397 | +4.13% | 18.3만 |
|---|
| 2026.05.19 | ₩5,237 | ₩5,598 | ₩4,995 | ₩5,237 | 0.00% | 22.9만 |
|---|
| 2026.05.18 | ₩4,982 | ₩5,431 | ₩4,835 | ₩5,317 | +6.72% | 30만 |
|---|
| 2026.05.15 | ₩4,754 | ₩5,196 | ₩4,687 | ₩4,929 | +3.66% | 9.2만 |
|---|
| 2026.05.14 | ₩4,795 | ₩4,875 | ₩4,701 | ₩4,835 | +0.84% | 7.1만 |
|---|
| 2026.05.13 | ₩4,875 | ₩5,049 | ₩4,754 | ₩4,768 | -2.20% | 10만 |
|---|
| 2026.05.12 | ₩4,955 | ₩5,290 | ₩4,795 | ₩4,888 | -1.35% | 14.3만 |
|---|
| 2026.05.11 | ₩4,728 | ₩5,116 | ₩4,527 | ₩4,982 | +5.38% | 18만 |
|---|
| 2026.05.08 | ₩4,728 | ₩5,062 | ₩4,728 | ₩4,781 | +1.13% | 10.2만 |
|---|
| 2026.05.07 | ₩5,089 | ₩5,089 | ₩4,620 | ₩4,728 | -7.11% | 16.7만 |
|---|
| 2026.05.06 | ₩4,634 | ₩5,129 | ₩4,507 | ₩5,089 | +9.83% | 33.5만 |
|---|
| 2026.05.05 | ₩4,875 | ₩5,237 | ₩4,567 | ₩4,594 | -5.77% | 52만 |
|---|
| 2026.05.04 | ₩4,487 | ₩5,210 | ₩4,353 | ₩4,647 | +3.58% | 60.2만 |
|---|
| 2026.05.01 | ₩4,554 | ₩4,728 | ₩4,366 | ₩4,446 | -2.35% | 13.9만 |
|---|
| 2026.04.30 | ₩4,045 | ₩4,714 | ₩3,936 | ₩4,567 | +12.91% | 34.6만 |
|---|
| 2026.04.29 | ₩4,446 | ₩4,500 | ₩4,004 | ₩4,004 | -9.94% | 3.5만 |
|---|
| 2026.04.28 | ₩4,259 | ₩4,580 | ₩4,170 | ₩4,446 | +4.40% | 13.2만 |
|---|
| 2026.04.27 | ₩4,312 | ₩4,420 | ₩3,978 | ₩4,259 | -1.24% | 19.4만 |
|---|
| 2026.04.24 | ₩3,603 | ₩4,426 | ₩3,603 | ₩4,286 | +18.96% | 24.1만 |
|---|
| 2026.04.23 | ₩3,656 | ₩3,656 | ₩3,549 | ₩3,616 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩3,723 | ₩3,790 | ₩3,656 | ₩3,710 | -0.36% | 3.9만 |
|---|
| 2026.04.21 | ₩3,522 | ₩3,750 | ₩3,311 | ₩3,616 | +2.66% | 5.7만 |
|---|
| 2026.04.20 | ₩3,013 | ₩3,696 | ₩2,920 | ₩3,616 | +20.00% | 7.6만 |
|---|
| 2026.04.17 | ₩2,725 | ₩3,040 | ₩2,725 | ₩3,027 | +11.06% | 5.6만 |
|---|
| 2026.04.16 | ₩2,906 | ₩2,906 | ₩2,679 | ₩2,799 | -3.69% | 3.2만 |
|---|
| 2026.04.15 | ₩2,906 | ₩3,040 | ₩2,812 | ₩2,920 | +0.46% | 3.2만 |
|---|
| 2026.04.14 | ₩2,973 | ₩3,039 | ₩2,866 | ₩2,920 | -1.80% | 5만 |
|---|
| 2026.04.13 | ₩2,987 | ₩3,013 | ₩2,853 | ₩2,987 | 0.00% | 2.9만 |
|---|
| 2026.04.10 | ₩3,080 | ₩3,080 | ₩2,946 | ₩3,013 | -2.17% | 1.1만 |
|---|
| 2026.04.09 | ₩3,027 | ₩3,120 | ₩2,987 | ₩3,080 | +1.77% | 1.2만 |
|---|
| 2026.04.08 | ₩2,786 | ₩3,067 | ₩2,786 | ₩2,987 | +7.21% | 2.8만 |
|---|
| 2026.04.07 | ₩2,819 | ₩2,866 | ₩2,786 | ₩2,786 | -1.19% | 2.8만 |
|---|
| 2026.04.06 | ₩2,692 | ₩2,946 | ₩2,676 | ₩2,866 | +6.47% | 5.3만 |
|---|
| 2026.04.02 | ₩2,732 | ₩2,933 | ₩2,732 | ₩2,893 | +5.88% | 2.3만 |
|---|
| 2026.04.01 | ₩2,786 | ₩2,866 | ₩2,759 | ₩2,786 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩2,732 | ₩2,846 | ₩2,705 | ₩2,732 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩2,866 | ₩3,067 | ₩2,679 | ₩2,692 | -6.07% | 7.3만 |
|---|
| 2026.03.27 | ₩3,107 | ₩3,107 | ₩2,839 | ₩2,920 | -6.03% | 4.3만 |
|---|
| 2026.03.26 | ₩3,147 | ₩3,201 | ₩3,000 | ₩3,000 | -4.68% | 2만 |
|---|
| 2026.03.25 | ₩3,120 | ₩3,214 | ₩3,120 | ₩3,147 | +0.86% | 1.4만 |
|---|
| 2026.03.24 | ₩3,054 | ₩3,281 | ₩3,054 | ₩3,094 | +1.32% | 2.4만 |
|---|
| 2026.03.23 | ₩3,174 | ₩3,254 | ₩3,013 | ₩3,187 | +0.42% | 3.9만 |
|---|
| 2026.03.20 | ₩3,187 | ₩3,442 | ₩3,125 | ₩3,254 | +2.10% | 6.4만 |
|---|
| 2026.03.19 | ₩3,120 | ₩3,300 | ₩3,094 | ₩3,120 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩3,281 | ₩3,281 | ₩3,094 | ₩3,174 | -3.27% | 3.6만 |
|---|
| 2026.03.17 | ₩3,281 | ₩3,550 | ₩3,213 | ₩3,362 | +2.45% | 5만 |
|---|
| 2026.03.16 | ₩3,201 | ₩3,415 | ₩3,147 | ₩3,228 | +0.84% | 11.4만 |
|---|
| 2026.03.13 | ₩2,946 | ₩3,120 | ₩2,946 | ₩3,067 | +4.09% | 2.6만 |
|---|
| 2026.03.12 | ₩3,040 | ₩3,174 | ₩2,946 | ₩2,973 | -2.20% | 3.1만 |
|---|
| 2026.03.11 | ₩3,040 | ₩3,072 | ₩2,900 | ₩3,000 | -1.32% | 2.5만 |
|---|
| 2026.03.10 | ₩3,000 | ₩3,141 | ₩3,000 | ₩3,080 | +2.68% | 4만 |
|---|
| 2026.03.09 | ₩3,054 | ₩3,134 | ₩2,812 | ₩3,013 | -1.32% | 16.3만 |
|---|
| 2026.03.06 | ₩3,054 | ₩3,187 | ₩3,013 | ₩3,120 | +2.19% | 3.7만 |
|---|
| 2026.03.05 | ₩3,241 | ₩3,241 | ₩3,094 | ₩3,094 | -4.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,228 | ₩3,355 | ₩3,161 | ₩3,174 | -1.66% | 4.5만 |
|---|
| 2026.03.03 | ₩3,214 | ₩3,335 | ₩3,013 | ₩3,214 | 0.00% | 14.8만 |
|---|
| 2026.03.02 | ₩3,335 | ₩3,402 | ₩3,201 | ₩3,335 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩3,321 | ₩3,562 | ₩3,321 | ₩3,482 | +4.84% | 7.1만 |
|---|
| 2026.02.26 | ₩3,482 | ₩3,495 | ₩3,348 | ₩3,402 | -2.31% | 4.7만 |
|---|
| 2026.02.25 | ₩3,402 | ₩3,542 | ₩3,375 | ₩3,522 | +3.54% | 3만 |
|---|
| 2026.02.24 | ₩3,174 | ₩3,522 | ₩3,080 | ₩3,455 | +8.86% | 9만 |
|---|
| 2026.02.23 | ₩3,348 | ₩3,549 | ₩3,174 | ₩3,174 | -5.20% | 11.3만 |
|---|
| 2026.02.20 | ₩3,388 | ₩3,522 | ₩3,321 | ₩3,335 | -1.58% | 16.6만 |
|---|
| 2026.02.19 | ₩3,616 | ₩3,616 | ₩3,375 | ₩3,536 | -2.22% | 11.4만 |
|---|
| 2026.02.18 | ₩3,750 | ₩3,844 | ₩3,549 | ₩3,589 | -4.29% | 14.6만 |
|---|
| 2026.02.17 | ₩3,978 | ₩3,991 | ₩3,643 | ₩3,817 | -4.04% | 23.2만 |
|---|
| 2026.02.13 | ₩3,589 | ₩4,112 | ₩3,375 | ₩3,830 | +6.72% | 42.1만 |
|---|
| 2026.02.12 | ₩3,870 | ₩4,046 | ₩3,214 | ₩3,589 | -7.27% | 95.4만 |
|---|
| 2026.02.11 | ₩4,272 | ₩4,353 | ₩3,937 | ₩4,018 | -5.96% | 42.7만 |
|---|
| 2026.02.10 | ₩4,353 | ₩4,485 | ₩3,964 | ₩4,205 | -3.38% | 48.3만 |
|---|
| 2026.02.09 | ₩3,964 | ₩4,272 | ₩3,857 | ₩4,018 | +1.35% | 16.2만 |
|---|
| 2026.02.06 | ₩3,616 | ₩3,817 | ₩3,522 | ₩3,790 | +4.81% | 16.3만 |
|---|
| 2026.02.05 | ₩3,656 | ₩3,937 | ₩3,522 | ₩3,603 | -1.47% | 22.6만 |
|---|
| 2026.02.04 | ₩3,884 | ₩3,884 | ₩3,442 | ₩3,616 | -6.90% | 24.9만 |
|---|
| 2026.02.03 | ₩3,763 | ₩4,152 | ₩3,703 | ₩3,790 | +0.71% | 19.8만 |
|---|
| 2026.02.02 | ₩3,884 | ₩4,299 | ₩3,482 | ₩3,562 | -8.28% | 58.4만 |
|---|
| 2026.01.30 | ₩3,388 | ₩3,951 | ₩3,308 | ₩3,870 | +14.23% | 36.4만 |
|---|
| 2026.01.29 | ₩3,281 | ₩3,321 | ₩3,120 | ₩3,281 | 0.00% | 57만 |
|---|
| 2026.01.28 | ₩3,482 | ₩3,482 | ₩3,268 | ₩3,281 | -5.77% | 5.8만 |
|---|
| 2026.01.27 | ₩3,549 | ₩3,601 | ₩3,333 | ₩3,495 | -1.51% | 5.1만 |
|---|
| 2026.01.26 | ₩3,603 | ₩3,817 | ₩3,455 | ₩3,670 | +1.86% | 5.7만 |
|---|
| 2026.01.23 | ₩3,737 | ₩3,804 | ₩3,536 | ₩3,643 | -2.51% | 8.5만 |
|---|
| 2026.01.22 | ₩3,241 | ₩3,964 | ₩3,241 | ₩3,723 | +14.88% | 15.4만 |
|---|
| 2026.01.21 | ₩3,362 | ₩3,388 | ₩3,241 | ₩3,241 | -3.59% | 2.8만 |
|---|
| 2026.01.20 | ₩3,241 | ₩3,549 | ₩3,228 | ₩3,321 | +2.48% | 1.9만 |
|---|
| 2026.01.16 | ₩3,335 | ₩3,495 | ₩3,082 | ₩3,375 | +1.20% | 6.2만 |
|---|
| 2026.01.15 | ₩3,442 | ₩3,576 | ₩3,241 | ₩3,254 | -5.45% | 4.8만 |
|---|
| 2026.01.14 | ₩3,429 | ₩3,616 | ₩3,375 | ₩3,549 | +3.52% | 8.8만 |
|---|
| 2026.01.13 | ₩3,549 | ₩3,588 | ₩3,174 | ₩3,388 | -4.53% | 5.9만 |
|---|
| 2026.01.12 | ₩3,576 | ₩3,757 | ₩3,348 | ₩3,495 | -2.25% | 11.4만 |
|---|
| 2026.01.09 | ₩3,562 | ₩3,629 | ₩3,309 | ₩3,509 | -1.50% | 4.3만 |
|---|
| 2026.01.08 | ₩3,402 | ₩3,629 | ₩3,107 | ₩3,616 | +6.30% | 10.2만 |
|---|
| 2026.01.07 | ₩3,402 | ₩3,469 | ₩3,134 | ₩3,469 | +1.97% | 4.6만 |
|---|
| 2026.01.06 | ₩3,308 | ₩3,429 | ₩3,107 | ₩3,402 | +2.83% | 6만 |
|---|
| 2026.01.05 | ₩3,214 | ₩3,295 | ₩3,147 | ₩3,241 | +0.83% | 3.3만 |
|---|
| 2026.01.02 | ₩3,321 | ₩3,429 | ₩3,080 | ₩3,147 | -5.24% | 5.5만 |
|---|
| 2025.12.31 | ₩2,893 | ₩3,522 | ₩2,893 | ₩3,308 | +14.35% | 15만 |
|---|
| 2025.12.30 | ₩2,759 | ₩2,960 | ₩2,759 | ₩2,839 | +2.91% | 4.6만 |
|---|
| 2025.12.29 | ₩2,759 | ₩2,812 | ₩2,652 | ₩2,799 | +1.46% | 4.7만 |
|---|
| 2025.12.26 | ₩2,772 | ₩2,812 | ₩2,759 | ₩2,812 | +1.45% | 7.1천 |
|---|
| 2025.12.24 | ₩2,705 | ₩2,799 | ₩2,638 | ₩2,772 | +2.48% | 2.6만 |
|---|
| 2025.12.23 | ₩2,973 | ₩2,973 | ₩2,657 | ₩2,705 | -9.01% | 3만 |
|---|
| 2025.12.22 | ₩3,027 | ₩3,027 | ₩2,906 | ₩2,960 | -2.21% | 2.4만 |
|---|
| 2025.12.19 | ₩2,987 | ₩3,147 | ₩2,952 | ₩2,973 | -0.45% | 4.5만 |
|---|
| 2025.12.18 | ₩2,795 | ₩3,013 | ₩2,795 | ₩3,013 | +7.81% | 2만 |
|---|
| 2025.12.17 | ₩2,879 | ₩2,926 | ₩2,821 | ₩2,853 | -0.93% | 2만 |
|---|
| 2025.12.16 | ₩2,906 | ₩3,000 | ₩2,772 | ₩2,906 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩3,201 | ₩3,295 | ₩2,946 | ₩2,946 | -7.95% | 1.7만 |
|---|
| 2025.12.12 | ₩3,201 | ₩3,281 | ₩3,054 | ₩3,201 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩2,987 | ₩3,125 | ₩2,987 | ₩3,067 | +2.69% | 1.1만 |
|---|
| 2025.12.10 | ₩2,946 | ₩3,201 | ₩2,893 | ₩3,027 | +2.73% | 2.3만 |
|---|
| 2025.12.09 | ₩2,946 | ₩3,013 | ₩2,866 | ₩3,000 | +1.82% | 2.2만 |
|---|
| 2025.12.08 | ₩2,933 | ₩3,020 | ₩2,879 | ₩3,000 | +2.28% | 1.5만 |
|---|
| 2025.12.05 | ₩2,987 | ₩3,027 | ₩2,879 | ₩2,893 | -3.14% | 4만 |
|---|
| 2025.12.04 | ₩2,893 | ₩3,208 | ₩2,893 | ₩2,960 | +2.31% | 2.6만 |
|---|
| 2025.12.03 | ₩2,866 | ₩3,017 | ₩2,759 | ₩2,906 | +1.40% | 3.4만 |
|---|
| 2025.12.02 | ₩3,067 | ₩3,080 | ₩2,558 | ₩2,893 | -5.68% | 11.1만 |
|---|
| 2025.12.01 | ₩3,348 | ₩3,355 | ₩2,946 | ₩2,973 | -11.20% | 17만 |
|---|
| 2025.11.28 | ₩3,281 | ₩3,603 | ₩3,214 | ₩3,308 | +0.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,348 | ₩3,509 | ₩3,254 | ₩3,308 | -1.20% | 6.1만 |
|---|
| 2025.11.25 | ₩3,549 | ₩3,696 | ₩3,295 | ₩3,348 | -5.66% | 13.8만 |
|---|
| 2025.11.24 | ₩3,308 | ₩3,710 | ₩3,228 | ₩3,495 | +5.67% | 30.1만 |
|---|
| 2025.11.21 | ₩2,933 | ₩3,281 | ₩2,933 | ₩3,161 | +7.76% | 6.9만 |
|---|
| 2025.11.20 | ₩3,067 | ₩3,147 | ₩2,826 | ₩2,879 | -6.11% | 2.5만 |
|---|
| 2025.11.19 | ₩3,040 | ₩3,161 | ₩2,896 | ₩3,067 | +0.88% | 2.7만 |
|---|
| 2025.11.18 | ₩3,241 | ₩3,335 | ₩3,040 | ₩3,134 | -3.31% | 6.6만 |
|---|
| 2025.11.17 | ₩3,228 | ₩3,228 | ₩2,973 | ₩3,214 | -0.41% | 3만 |
|---|
| 2025.11.14 | ₩2,759 | ₩3,321 | ₩2,759 | ₩3,107 | +12.62% | 10.7만 |
|---|
| 2025.11.13 | ₩3,187 | ₩3,187 | ₩2,759 | ₩2,764 | -13.28% | 5.6만 |
|---|
| 2025.11.12 | ₩2,946 | ₩3,268 | ₩2,795 | ₩3,174 | +7.73% | 4.2만 |
|---|
| 2025.11.11 | ₩2,920 | ₩3,254 | ₩2,920 | ₩3,201 | +9.63% | 17.6만 |
|---|
| 2025.11.10 | ₩3,094 | ₩3,094 | ₩2,906 | ₩3,000 | -3.03% | 9.3천 |
|---|
| 2025.11.07 | ₩3,013 | ₩3,107 | ₩2,879 | ₩3,094 | +2.67% | 2.8만 |
|---|
| 2025.11.06 | ₩2,973 | ₩3,040 | ₩2,786 | ₩3,035 | +2.07% | 7만 |
|---|
| 2025.11.05 | ₩2,946 | ₩3,012 | ₩2,879 | ₩2,973 | +0.91% | 2.2만 |
|---|
| 2025.11.04 | ₩2,853 | ₩3,067 | ₩2,853 | ₩2,893 | +1.41% | 4.2만 |
|---|
| 2025.11.03 | ₩2,960 | ₩2,999 | ₩2,802 | ₩2,906 | -1.81% | 8.3만 |
|---|
| 2025.10.31 | ₩2,796 | ₩3,080 | ₩2,692 | ₩3,000 | +7.28% | 11.9만 |
|---|
| 2025.10.30 | ₩2,679 | ₩2,812 | ₩2,625 | ₩2,812 | +5.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,612 | ₩2,691 | ₩2,571 | ₩2,679 | +2.56% | 4.8만 |
|---|
| 2025.10.28 | ₩2,629 | ₩2,699 | ₩2,625 | ₩2,665 | +1.38% | 3만 |
|---|
| 2025.10.27 | ₩2,839 | ₩2,839 | ₩2,625 | ₩2,692 | -5.19% | 3.3만 |
|---|
| 2025.10.24 | ₩2,719 | ₩3,147 | ₩2,709 | ₩2,893 | +6.40% | 19.1만 |
|---|
| 2025.10.23 | ₩2,692 | ₩2,812 | ₩2,662 | ₩2,759 | +2.49% | 4.3만 |
|---|
| 2025.10.22 | ₩2,518 | ₩2,705 | ₩2,504 | ₩2,705 | +7.45% | 4.5만 |
|---|
| 2025.10.21 | ₩2,317 | ₩2,638 | ₩2,317 | ₩2,558 | +10.40% | 16.1만 |
|---|
| 2025.10.20 | ₩2,397 | ₩2,437 | ₩2,304 | ₩2,350 | -1.96% | 3.5만 |
|---|
| 2025.10.17 | ₩2,424 | ₩2,437 | ₩2,290 | ₩2,344 | -3.31% | 7.1만 |
|---|
| 2025.10.16 | ₩2,545 | ₩2,558 | ₩2,411 | ₩2,464 | -3.16% | 3.5만 |
|---|
| 2025.10.15 | ₩2,183 | ₩2,411 | ₩2,183 | ₩2,411 | +10.43% | 3.3만 |
|---|
| 2025.10.14 | ₩2,210 | ₩2,250 | ₩2,156 | ₩2,250 | +1.82% | 1.3만 |
|---|
| 2025.10.13 | ₩2,170 | ₩2,196 | ₩2,009 | ₩2,196 | +1.23% | 3.2만 |
|---|
| 2025.10.10 | ₩2,196 | ₩2,283 | ₩2,143 | ₩2,196 | 0.00% | 4.7만 |
|---|