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 | ₩2,896 | ₩3,071 | ₩2,709 | ₩2,883 | -0.46% | 6.9만 |
| 2026.10.08 | ₩2,870 | ₩2,963 | ₩2,588 | ₩2,937 | +2.34% | 10.3만 |
| 2026.10.07 | ₩2,937 | ₩3,044 | ₩2,776 | ₩2,883 | -1.83% | 3.4만 |
| 2026.10.06 | ₩3,138 | ₩3,285 | ₩2,963 | ₩2,977 | -5.13% | 4.3만 |
| 2026.10.05 | ₩3,254 | ₩3,254 | ₩2,990 | ₩3,044 | -6.47% | 8.6만 |
| 2026.10.02 | ₩3,185 | ₩3,473 | ₩3,111 | ₩3,151 | -1.05% | 4.8만 |
| 2026.10.01 | ₩3,111 | ₩3,198 | ₩3,004 | ₩3,097 | -0.43% | 5.1만 |
| 2026.09.30 | ₩2,762 | ₩3,201 | ₩2,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,097 |
| +12.14% |
| 13.4만 |
| 2026.09.29 | ₩2,816 | ₩2,874 | ₩2,642 | ₩2,749 | -2.38% | 10.2만 |
|---|
| 2026.09.28 | ₩2,883 | ₩3,044 | ₩2,709 | ₩2,776 | -3.72% | 6.7만 |
|---|
| 2026.09.25 | ₩3,048 | ₩3,057 | ₩2,709 | ₩2,950 | -3.21% | 11.5만 |
|---|
| 2026.09.24 | ₩2,883 | ₩3,057 | ₩2,802 | ₩3,017 | +4.65% | 5.4만 |
|---|
| 2026.09.23 | ₩2,816 | ₩3,055 | ₩2,682 | ₩2,963 | +5.24% | 10.7만 |
|---|
| 2026.09.22 | ₩3,205 | ₩3,205 | ₩2,722 | ₩2,776 | -13.39% | 11.6만 |
|---|
| 2026.09.21 | ₩3,258 | ₩3,486 | ₩3,191 | ₩3,205 | -1.65% | 11.3만 |
|---|
| 2026.09.18 | ₩3,138 | ₩3,280 | ₩3,071 | ₩3,165 | +0.85% | 6.4만 |
|---|
| 2026.09.17 | ₩2,990 | ₩3,205 | ₩2,816 | ₩3,030 | +1.35% | 10.3만 |
|---|
| 2026.09.16 | ₩3,111 | ₩3,151 | ₩2,930 | ₩3,004 | -3.45% | 4.7만 |
|---|
| 2026.09.15 | ₩3,205 | ₩3,279 | ₩2,735 | ₩3,071 | -4.18% | 10.4만 |
|---|
| 2026.09.14 | ₩3,218 | ₩3,419 | ₩2,695 | ₩3,151 | -2.08% | 9.3만 |
|---|
| 2026.09.11 | ₩3,513 | ₩3,808 | ₩3,017 | ₩3,285 | -6.49% | 11.5만 |
|---|
| 2026.09.10 | ₩3,433 | ₩3,674 | ₩3,392 | ₩3,392 | -1.17% | 2.8만 |
|---|
| 2026.09.09 | ₩3,527 | ₩3,687 | ₩3,339 | ₩3,553 | +0.76% | 1.1만 |
|---|
| 2026.09.08 | ₩3,634 | ₩3,942 | ₩3,473 | ₩3,473 | -4.43% | 4.4만 |
|---|
| 2026.09.04 | ₩3,687 | ₩3,808 | ₩3,620 | ₩3,661 | -0.73% | 2.7만 |
|---|
| 2026.09.03 | ₩3,714 | ₩3,996 | ₩3,647 | ₩3,687 | -0.72% | 7.8만 |
|---|
| 2026.09.02 | ₩3,607 | ₩3,741 | ₩3,607 | ₩3,674 | +1.86% | 3.3만 |
|---|
| 2026.09.01 | ₩3,681 | ₩3,835 | ₩3,527 | ₩3,661 | -0.55% | 4.4만 |
|---|
| 2026.08.31 | ₩3,565 | ₩3,788 | ₩3,527 | ₩3,734 | +4.74% | 3.5만 |
|---|
| 2026.08.28 | ₩3,620 | ₩3,848 | ₩3,540 | ₩3,594 | -0.74% | 7.3만 |
|---|
| 2026.08.27 | ₩3,486 | ₩3,768 | ₩3,486 | ₩3,634 | +4.23% | 6.9만 |
|---|
| 2026.08.26 | ₩3,527 | ₩3,634 | ₩3,460 | ₩3,486 | -1.14% | 3.3만 |
|---|
| 2026.08.25 | ₩3,620 | ₩3,870 | ₩3,594 | ₩3,607 | -0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩3,594 | ₩3,728 | ₩3,426 | ₩3,553 | -1.12% | 9.5만 |
|---|
| 2026.08.21 | ₩3,419 | ₩3,822 | ₩3,285 | ₩3,620 | +5.88% | 24.2만 |
|---|
| 2026.08.20 | ₩3,553 | ₩4,023 | ₩3,165 | ₩3,379 | -4.91% | 16.9만 |
|---|
| 2026.08.19 | ₩3,808 | ₩3,902 | ₩3,553 | ₩3,607 | -5.28% | 8만 |
|---|
| 2026.08.18 | ₩3,902 | ₩4,023 | ₩3,553 | ₩3,674 | -5.84% | 8.5만 |
|---|
| 2026.08.17 | ₩4,130 | ₩4,197 | ₩3,486 | ₩3,795 | -8.12% | 19.2만 |
|---|
| 2026.08.14 | ₩4,224 | ₩4,452 | ₩4,023 | ₩4,251 | +0.63% | 6.8만 |
|---|
| 2026.08.13 | ₩4,036 | ₩4,599 | ₩3,915 | ₩4,251 | +5.32% | 9.9만 |
|---|
| 2026.08.12 | ₩4,157 | ₩4,398 | ₩3,741 | ₩4,130 | -0.65% | 10.3만 |
|---|
| 2026.08.11 | ₩4,606 | ₩4,707 | ₩4,391 | ₩4,452 | -3.35% | 7.1만 |
|---|
| 2026.08.10 | ₩4,572 | ₩4,720 | ₩4,505 | ₩4,546 | -0.59% | 3.5만 |
|---|
| 2026.08.07 | ₩4,546 | ₩4,956 | ₩4,492 | ₩4,640 | +2.06% | 12.8만 |
|---|
| 2026.08.06 | ₩4,787 | ₩4,867 | ₩4,438 | ₩4,438 | -7.28% | 3.3만 |
|---|
| 2026.08.05 | ₩4,774 | ₩4,935 | ₩4,559 | ₩4,640 | -2.81% | 2.7만 |
|---|
| 2026.08.04 | ₩4,693 | ₩4,988 | ₩4,680 | ₩4,733 | +0.86% | 6.3만 |
|---|
| 2026.08.03 | ₩4,653 | ₩4,767 | ₩4,224 | ₩4,720 | +1.44% | 10.4만 |
|---|
| 2026.07.31 | ₩4,693 | ₩4,908 | ₩4,491 | ₩4,546 | -3.14% | 4.6만 |
|---|
| 2026.07.30 | ₩4,586 | ₩4,800 | ₩4,264 | ₩4,666 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩5,069 | ₩5,102 | ₩4,546 | ₩4,680 | -7.67% | 16.4만 |
|---|
| 2026.07.28 | ₩5,189 | ₩5,270 | ₩5,002 | ₩5,095 | -1.81% | 1.9만 |
|---|
| 2026.07.27 | ₩5,256 | ₩5,323 | ₩5,055 | ₩5,149 | -2.04% | 3.8만 |
|---|
| 2026.07.24 | ₩4,854 | ₩5,323 | ₩4,854 | ₩5,149 | +6.08% | 5.7만 |
|---|
| 2026.07.23 | ₩5,162 | ₩5,162 | ₩4,707 | ₩4,894 | -5.19% | 8만 |
|---|
| 2026.07.22 | ₩5,122 | ₩5,283 | ₩4,774 | ₩5,149 | +0.52% | 7.9만 |
|---|
| 2026.07.21 | ₩5,417 | ₩5,645 | ₩4,961 | ₩5,230 | -3.47% | 7.7만 |
|---|
| 2026.07.20 | ₩5,417 | ₩5,592 | ₩5,323 | ₩5,364 | -0.99% | 5.4만 |
|---|
| 2026.07.17 | ₩5,243 | ₩5,659 | ₩5,243 | ₩5,471 | +4.35% | 5.8만 |
|---|
| 2026.07.16 | ₩5,752 | ₩5,833 | ₩5,350 | ₩5,350 | -6.99% | 7.6만 |
|---|
| 2026.07.15 | ₩5,672 | ₩5,846 | ₩5,460 | ₩5,752 | +1.42% | 5만 |
|---|
| 2026.07.14 | ₩5,752 | ₩5,940 | ₩5,565 | ₩5,645 | -1.86% | 12.4만 |
|---|
| 2026.07.13 | ₩5,511 | ₩5,940 | ₩5,431 | ₩5,618 | +1.95% | 12.2만 |
|---|
| 2026.07.10 | ₩5,464 | ₩5,793 | ₩5,270 | ₩5,525 | +1.10% | 8.7만 |
|---|
| 2026.07.09 | ₩5,122 | ₩5,592 | ₩5,122 | ₩5,431 | +6.02% | 8.9만 |
|---|
| 2026.07.08 | ₩5,471 | ₩5,940 | ₩5,028 | ₩5,095 | -6.86% | 6만 |
|---|
| 2026.07.07 | ₩5,659 | ₩5,659 | ₩5,042 | ₩5,511 | -2.61% | 9.7만 |
|---|
| 2026.07.06 | ₩5,739 | ₩5,900 | ₩5,390 | ₩5,498 | -4.21% | 9.7만 |
|---|
| 2026.07.02 | ₩5,645 | ₩5,940 | ₩5,645 | ₩5,846 | +3.56% | 7만 |
|---|
| 2026.07.01 | ₩5,967 | ₩5,967 | ₩5,645 | ₩5,645 | -5.39% | 3.7만 |
|---|
| 2026.06.30 | ₩6,195 | ₩6,329 | ₩5,913 | ₩5,994 | -3.25% | 8.6만 |
|---|
| 2026.06.29 | ₩5,431 | ₩6,289 | ₩5,122 | ₩6,155 | +13.33% | 14.9만 |
|---|
| 2026.06.26 | ₩5,216 | ₩5,551 | ₩5,216 | ₩5,471 | +4.88% | 4.8만 |
|---|
| 2026.06.25 | ₩5,417 | ₩5,766 | ₩5,082 | ₩5,230 | -3.47% | 7.7만 |
|---|
| 2026.06.24 | ₩5,055 | ₩5,645 | ₩4,753 | ₩5,417 | +7.16% | 26.4만 |
|---|
| 2026.06.23 | ₩5,390 | ₩5,872 | ₩5,283 | ₩5,498 | +1.99% | 16.2만 |
|---|
| 2026.06.22 | ₩5,390 | ₩5,632 | ₩5,364 | ₩5,538 | +2.74% | 4.5만 |
|---|
| 2026.06.18 | ₩5,833 | ₩5,954 | ₩5,297 | ₩5,498 | -5.75% | 10만 |
|---|
| 2026.06.17 | ₩5,551 | ₩6,155 | ₩5,551 | ₩5,806 | +4.59% | 12.1만 |
|---|
| 2026.06.16 | ₩5,270 | ₩5,927 | ₩5,095 | ₩5,779 | +9.67% | 14만 |
|---|
| 2026.06.15 | ₩5,726 | ₩5,940 | ₩4,894 | ₩5,082 | -11.24% | 22.4만 |
|---|
| 2026.06.12 | ₩5,605 | ₩5,887 | ₩5,525 | ₩5,726 | +2.15% | 7.6만 |
|---|
| 2026.06.11 | ₩5,511 | ₩5,846 | ₩5,377 | ₩5,632 | +2.19% | 7.2만 |
|---|
| 2026.06.10 | ₩5,498 | ₩5,980 | ₩5,042 | ₩5,659 | +2.93% | 12.6만 |
|---|
| 2026.06.09 | ₩5,833 | ₩6,182 | ₩5,498 | ₩5,699 | -2.30% | 14.7만 |
|---|
| 2026.06.08 | ₩5,806 | ₩6,356 | ₩5,746 | ₩5,994 | +3.23% | 13.9만 |
|---|
| 2026.06.05 | ₩5,605 | ₩6,013 | ₩5,498 | ₩5,659 | +0.96% | 17.1만 |
|---|
| 2026.06.04 | ₩5,632 | ₩5,840 | ₩5,511 | ₩5,565 | -1.19% | 11.5만 |
|---|
| 2026.06.03 | ₩6,047 | ₩6,074 | ₩5,726 | ₩5,739 | -5.10% | 8.3만 |
|---|
| 2026.06.02 | ₩6,544 | ₩6,544 | ₩6,021 | ₩6,074 | -7.17% | 5.7만 |
|---|
| 2026.06.01 | ₩6,624 | ₩6,624 | ₩6,302 | ₩6,463 | -2.43% | 9.4만 |
|---|
| 2026.05.29 | ₩6,570 | ₩6,718 | ₩6,316 | ₩6,624 | +0.82% | 18.8만 |
|---|
| 2026.05.28 | ₩6,584 | ₩6,691 | ₩6,383 | ₩6,490 | -1.43% | 13.4만 |
|---|
| 2026.05.27 | ₩6,369 | ₩6,973 | ₩6,249 | ₩6,678 | +4.84% | 48.5만 |
|---|
| 2026.05.26 | ₩6,007 | ₩6,798 | ₩5,967 | ₩6,383 | +6.25% | 31.6만 |
|---|
| 2026.05.22 | ₩5,672 | ₩6,007 | ₩5,608 | ₩6,007 | +5.91% | 9.3만 |
|---|
| 2026.05.21 | ₩5,444 | ₩5,900 | ₩5,082 | ₩5,632 | +3.45% | 20.4만 |
|---|
| 2026.05.20 | ₩5,189 | ₩5,706 | ₩5,042 | ₩5,404 | +4.13% | 18.3만 |
|---|
| 2026.05.19 | ₩5,243 | ₩5,605 | ₩5,002 | ₩5,243 | 0.00% | 22.9만 |
|---|
| 2026.05.18 | ₩4,988 | ₩5,437 | ₩4,841 | ₩5,323 | +6.72% | 30만 |
|---|
| 2026.05.15 | ₩4,760 | ₩5,203 | ₩4,693 | ₩4,935 | +3.66% | 9.2만 |
|---|
| 2026.05.14 | ₩4,800 | ₩4,881 | ₩4,707 | ₩4,841 | +0.84% | 7.1만 |
|---|
| 2026.05.13 | ₩4,881 | ₩5,055 | ₩4,760 | ₩4,774 | -2.20% | 10만 |
|---|
| 2026.05.12 | ₩4,961 | ₩5,297 | ₩4,800 | ₩4,894 | -1.35% | 14.3만 |
|---|
| 2026.05.11 | ₩4,733 | ₩5,122 | ₩4,532 | ₩4,988 | +5.38% | 18만 |
|---|
| 2026.05.08 | ₩4,733 | ₩5,069 | ₩4,733 | ₩4,787 | +1.13% | 10.2만 |
|---|
| 2026.05.07 | ₩5,095 | ₩5,095 | ₩4,626 | ₩4,733 | -7.11% | 16.7만 |
|---|
| 2026.05.06 | ₩4,640 | ₩5,136 | ₩4,512 | ₩5,095 | +9.83% | 33.5만 |
|---|
| 2026.05.05 | ₩4,881 | ₩5,243 | ₩4,572 | ₩4,599 | -5.77% | 52만 |
|---|
| 2026.05.04 | ₩4,492 | ₩5,216 | ₩4,358 | ₩4,653 | +3.58% | 60.2만 |
|---|
| 2026.05.01 | ₩4,559 | ₩4,733 | ₩4,371 | ₩4,452 | -2.35% | 13.9만 |
|---|
| 2026.04.30 | ₩4,050 | ₩4,720 | ₩3,941 | ₩4,572 | +12.91% | 34.6만 |
|---|
| 2026.04.29 | ₩4,452 | ₩4,505 | ₩4,009 | ₩4,009 | -9.94% | 3.5만 |
|---|
| 2026.04.28 | ₩4,264 | ₩4,586 | ₩4,176 | ₩4,452 | +4.40% | 13.2만 |
|---|
| 2026.04.27 | ₩4,318 | ₩4,425 | ₩3,982 | ₩4,264 | -1.24% | 19.4만 |
|---|
| 2026.04.24 | ₩3,607 | ₩4,432 | ₩3,607 | ₩4,291 | +18.96% | 24.1만 |
|---|
| 2026.04.23 | ₩3,661 | ₩3,661 | ₩3,553 | ₩3,620 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩3,728 | ₩3,795 | ₩3,661 | ₩3,714 | -0.36% | 3.9만 |
|---|
| 2026.04.21 | ₩3,527 | ₩3,755 | ₩3,315 | ₩3,620 | +2.66% | 5.7만 |
|---|
| 2026.04.20 | ₩3,017 | ₩3,701 | ₩2,923 | ₩3,620 | +20.00% | 7.6만 |
|---|
| 2026.04.17 | ₩2,729 | ₩3,044 | ₩2,729 | ₩3,030 | +11.06% | 5.6만 |
|---|
| 2026.04.16 | ₩2,910 | ₩2,910 | ₩2,682 | ₩2,802 | -3.69% | 3.2만 |
|---|
| 2026.04.15 | ₩2,910 | ₩3,044 | ₩2,816 | ₩2,923 | +0.46% | 3.2만 |
|---|
| 2026.04.14 | ₩2,977 | ₩3,043 | ₩2,870 | ₩2,923 | -1.80% | 5만 |
|---|
| 2026.04.13 | ₩2,990 | ₩3,017 | ₩2,856 | ₩2,990 | 0.00% | 2.9만 |
|---|
| 2026.04.10 | ₩3,084 | ₩3,084 | ₩2,950 | ₩3,017 | -2.17% | 1.1만 |
|---|
| 2026.04.09 | ₩3,030 | ₩3,124 | ₩2,990 | ₩3,084 | +1.77% | 1.2만 |
|---|
| 2026.04.08 | ₩2,789 | ₩3,071 | ₩2,789 | ₩2,990 | +7.21% | 2.8만 |
|---|
| 2026.04.07 | ₩2,823 | ₩2,870 | ₩2,789 | ₩2,789 | -1.19% | 2.8만 |
|---|
| 2026.04.06 | ₩2,695 | ₩2,950 | ₩2,679 | ₩2,870 | +6.47% | 5.3만 |
|---|
| 2026.04.02 | ₩2,735 | ₩2,937 | ₩2,735 | ₩2,896 | +5.88% | 2.3만 |
|---|
| 2026.04.01 | ₩2,789 | ₩2,870 | ₩2,762 | ₩2,789 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩2,735 | ₩2,849 | ₩2,709 | ₩2,735 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩2,870 | ₩3,071 | ₩2,682 | ₩2,695 | -6.07% | 7.3만 |
|---|
| 2026.03.27 | ₩3,111 | ₩3,111 | ₩2,843 | ₩2,923 | -6.03% | 4.3만 |
|---|
| 2026.03.26 | ₩3,151 | ₩3,205 | ₩3,004 | ₩3,004 | -4.68% | 2만 |
|---|
| 2026.03.25 | ₩3,124 | ₩3,218 | ₩3,124 | ₩3,151 | +0.86% | 1.4만 |
|---|
| 2026.03.24 | ₩3,057 | ₩3,285 | ₩3,057 | ₩3,097 | +1.32% | 2.4만 |
|---|
| 2026.03.23 | ₩3,178 | ₩3,258 | ₩3,017 | ₩3,191 | +0.42% | 3.9만 |
|---|
| 2026.03.20 | ₩3,191 | ₩3,446 | ₩3,128 | ₩3,258 | +2.10% | 6.4만 |
|---|
| 2026.03.19 | ₩3,124 | ₩3,304 | ₩3,097 | ₩3,124 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩3,285 | ₩3,285 | ₩3,097 | ₩3,178 | -3.27% | 3.6만 |
|---|
| 2026.03.17 | ₩3,285 | ₩3,555 | ₩3,217 | ₩3,366 | +2.45% | 5만 |
|---|
| 2026.03.16 | ₩3,205 | ₩3,419 | ₩3,151 | ₩3,232 | +0.84% | 11.4만 |
|---|
| 2026.03.13 | ₩2,950 | ₩3,124 | ₩2,950 | ₩3,071 | +4.09% | 2.6만 |
|---|
| 2026.03.12 | ₩3,044 | ₩3,178 | ₩2,950 | ₩2,977 | -2.20% | 3.1만 |
|---|
| 2026.03.11 | ₩3,044 | ₩3,076 | ₩2,903 | ₩3,004 | -1.32% | 2.5만 |
|---|
| 2026.03.10 | ₩3,004 | ₩3,144 | ₩3,004 | ₩3,084 | +2.68% | 4만 |
|---|
| 2026.03.09 | ₩3,057 | ₩3,138 | ₩2,816 | ₩3,017 | -1.32% | 16.3만 |
|---|
| 2026.03.06 | ₩3,057 | ₩3,191 | ₩3,017 | ₩3,124 | +2.19% | 3.7만 |
|---|
| 2026.03.05 | ₩3,245 | ₩3,245 | ₩3,097 | ₩3,097 | -4.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,232 | ₩3,359 | ₩3,165 | ₩3,178 | -1.66% | 4.5만 |
|---|
| 2026.03.03 | ₩3,218 | ₩3,339 | ₩3,017 | ₩3,218 | 0.00% | 14.8만 |
|---|
| 2026.03.02 | ₩3,339 | ₩3,406 | ₩3,205 | ₩3,339 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩3,325 | ₩3,567 | ₩3,325 | ₩3,486 | +4.84% | 7.1만 |
|---|
| 2026.02.26 | ₩3,486 | ₩3,500 | ₩3,352 | ₩3,406 | -2.31% | 4.7만 |
|---|
| 2026.02.25 | ₩3,406 | ₩3,547 | ₩3,379 | ₩3,527 | +3.54% | 3만 |
|---|
| 2026.02.24 | ₩3,178 | ₩3,527 | ₩3,084 | ₩3,460 | +8.86% | 9만 |
|---|
| 2026.02.23 | ₩3,352 | ₩3,553 | ₩3,178 | ₩3,178 | -5.20% | 11.3만 |
|---|
| 2026.02.20 | ₩3,392 | ₩3,527 | ₩3,325 | ₩3,339 | -1.58% | 16.6만 |
|---|
| 2026.02.19 | ₩3,620 | ₩3,620 | ₩3,379 | ₩3,540 | -2.22% | 11.4만 |
|---|
| 2026.02.18 | ₩3,755 | ₩3,848 | ₩3,553 | ₩3,594 | -4.29% | 14.6만 |
|---|
| 2026.02.17 | ₩3,982 | ₩3,996 | ₩3,647 | ₩3,822 | -4.04% | 23.2만 |
|---|
| 2026.02.13 | ₩3,594 | ₩4,117 | ₩3,379 | ₩3,835 | +6.72% | 42.1만 |
|---|
| 2026.02.12 | ₩3,875 | ₩4,051 | ₩3,218 | ₩3,594 | -7.27% | 95.4만 |
|---|
| 2026.02.11 | ₩4,277 | ₩4,358 | ₩3,942 | ₩4,023 | -5.96% | 42.7만 |
|---|
| 2026.02.10 | ₩4,358 | ₩4,491 | ₩3,969 | ₩4,210 | -3.38% | 48.3만 |
|---|
| 2026.02.09 | ₩3,969 | ₩4,277 | ₩3,862 | ₩4,023 | +1.35% | 16.2만 |
|---|
| 2026.02.06 | ₩3,620 | ₩3,822 | ₩3,527 | ₩3,795 | +4.81% | 16.3만 |
|---|
| 2026.02.05 | ₩3,661 | ₩3,942 | ₩3,527 | ₩3,607 | -1.47% | 22.6만 |
|---|
| 2026.02.04 | ₩3,889 | ₩3,889 | ₩3,446 | ₩3,620 | -6.90% | 24.9만 |
|---|
| 2026.02.03 | ₩3,768 | ₩4,157 | ₩3,708 | ₩3,795 | +0.71% | 19.8만 |
|---|
| 2026.02.02 | ₩3,889 | ₩4,304 | ₩3,486 | ₩3,567 | -8.28% | 58.4만 |
|---|
| 2026.01.30 | ₩3,392 | ₩3,956 | ₩3,312 | ₩3,875 | +14.23% | 36.4만 |
|---|
| 2026.01.29 | ₩3,285 | ₩3,325 | ₩3,124 | ₩3,285 | 0.00% | 57만 |
|---|
| 2026.01.28 | ₩3,486 | ₩3,486 | ₩3,272 | ₩3,285 | -5.77% | 5.8만 |
|---|
| 2026.01.27 | ₩3,553 | ₩3,606 | ₩3,338 | ₩3,500 | -1.51% | 5.1만 |
|---|
| 2026.01.26 | ₩3,607 | ₩3,822 | ₩3,460 | ₩3,674 | +1.86% | 5.7만 |
|---|
| 2026.01.23 | ₩3,741 | ₩3,808 | ₩3,540 | ₩3,647 | -2.51% | 8.5만 |
|---|
| 2026.01.22 | ₩3,245 | ₩3,969 | ₩3,245 | ₩3,728 | +14.88% | 15.4만 |
|---|
| 2026.01.21 | ₩3,366 | ₩3,392 | ₩3,245 | ₩3,245 | -3.59% | 2.8만 |
|---|
| 2026.01.20 | ₩3,245 | ₩3,553 | ₩3,232 | ₩3,325 | +2.48% | 1.9만 |
|---|
| 2026.01.16 | ₩3,339 | ₩3,500 | ₩3,085 | ₩3,379 | +1.20% | 6.2만 |
|---|
| 2026.01.15 | ₩3,446 | ₩3,580 | ₩3,245 | ₩3,258 | -5.45% | 4.8만 |
|---|
| 2026.01.14 | ₩3,433 | ₩3,620 | ₩3,379 | ₩3,553 | +3.52% | 8.8만 |
|---|
| 2026.01.13 | ₩3,553 | ₩3,592 | ₩3,178 | ₩3,392 | -4.53% | 5.9만 |
|---|
| 2026.01.12 | ₩3,580 | ₩3,761 | ₩3,352 | ₩3,500 | -2.25% | 11.4만 |
|---|
| 2026.01.09 | ₩3,567 | ₩3,634 | ₩3,313 | ₩3,513 | -1.50% | 4.3만 |
|---|
| 2026.01.08 | ₩3,406 | ₩3,634 | ₩3,111 | ₩3,620 | +6.30% | 10.2만 |
|---|
| 2026.01.07 | ₩3,406 | ₩3,473 | ₩3,138 | ₩3,473 | +1.97% | 4.6만 |
|---|
| 2026.01.06 | ₩3,312 | ₩3,433 | ₩3,111 | ₩3,406 | +2.83% | 6만 |
|---|
| 2026.01.05 | ₩3,218 | ₩3,299 | ₩3,151 | ₩3,245 | +0.83% | 3.3만 |
|---|
| 2026.01.02 | ₩3,325 | ₩3,433 | ₩3,084 | ₩3,151 | -5.24% | 5.5만 |
|---|
| 2025.12.31 | ₩2,896 | ₩3,527 | ₩2,896 | ₩3,312 | +14.35% | 15만 |
|---|
| 2025.12.30 | ₩2,762 | ₩2,963 | ₩2,762 | ₩2,843 | +2.91% | 4.6만 |
|---|
| 2025.12.29 | ₩2,762 | ₩2,816 | ₩2,655 | ₩2,802 | +1.46% | 4.7만 |
|---|
| 2025.12.26 | ₩2,776 | ₩2,816 | ₩2,762 | ₩2,816 | +1.45% | 7.1천 |
|---|
| 2025.12.24 | ₩2,709 | ₩2,802 | ₩2,642 | ₩2,776 | +2.48% | 2.6만 |
|---|
| 2025.12.23 | ₩2,977 | ₩2,977 | ₩2,660 | ₩2,709 | -9.01% | 3만 |
|---|
| 2025.12.22 | ₩3,030 | ₩3,030 | ₩2,910 | ₩2,963 | -2.21% | 2.4만 |
|---|
| 2025.12.19 | ₩2,990 | ₩3,151 | ₩2,955 | ₩2,977 | -0.45% | 4.5만 |
|---|
| 2025.12.18 | ₩2,798 | ₩3,017 | ₩2,798 | ₩3,017 | +7.81% | 2만 |
|---|
| 2025.12.17 | ₩2,883 | ₩2,930 | ₩2,824 | ₩2,856 | -0.93% | 2만 |
|---|
| 2025.12.16 | ₩2,910 | ₩3,004 | ₩2,776 | ₩2,910 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩3,205 | ₩3,299 | ₩2,950 | ₩2,950 | -7.95% | 1.7만 |
|---|
| 2025.12.12 | ₩3,205 | ₩3,285 | ₩3,057 | ₩3,205 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩2,990 | ₩3,128 | ₩2,990 | ₩3,071 | +2.69% | 1.1만 |
|---|
| 2025.12.10 | ₩2,950 | ₩3,205 | ₩2,896 | ₩3,030 | +2.73% | 2.3만 |
|---|
| 2025.12.09 | ₩2,950 | ₩3,017 | ₩2,870 | ₩3,004 | +1.82% | 2.2만 |
|---|
| 2025.12.08 | ₩2,937 | ₩3,024 | ₩2,883 | ₩3,004 | +2.28% | 1.5만 |
|---|
| 2025.12.05 | ₩2,990 | ₩3,030 | ₩2,883 | ₩2,896 | -3.14% | 4만 |
|---|
| 2025.12.04 | ₩2,896 | ₩3,211 | ₩2,896 | ₩2,963 | +2.31% | 2.6만 |
|---|
| 2025.12.03 | ₩2,870 | ₩3,021 | ₩2,762 | ₩2,910 | +1.40% | 3.4만 |
|---|
| 2025.12.02 | ₩3,071 | ₩3,084 | ₩2,561 | ₩2,896 | -5.68% | 11.1만 |
|---|
| 2025.12.01 | ₩3,352 | ₩3,359 | ₩2,950 | ₩2,977 | -11.20% | 17만 |
|---|
| 2025.11.28 | ₩3,285 | ₩3,607 | ₩3,218 | ₩3,312 | +0.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,352 | ₩3,513 | ₩3,258 | ₩3,312 | -1.20% | 6.1만 |
|---|
| 2025.11.25 | ₩3,553 | ₩3,701 | ₩3,299 | ₩3,352 | -5.66% | 13.8만 |
|---|
| 2025.11.24 | ₩3,312 | ₩3,714 | ₩3,232 | ₩3,500 | +5.67% | 30.1만 |
|---|
| 2025.11.21 | ₩2,937 | ₩3,285 | ₩2,937 | ₩3,165 | +7.76% | 6.9만 |
|---|
| 2025.11.20 | ₩3,071 | ₩3,151 | ₩2,829 | ₩2,883 | -6.11% | 2.5만 |
|---|
| 2025.11.19 | ₩3,044 | ₩3,165 | ₩2,899 | ₩3,071 | +0.88% | 2.7만 |
|---|
| 2025.11.18 | ₩3,245 | ₩3,339 | ₩3,044 | ₩3,138 | -3.31% | 6.6만 |
|---|
| 2025.11.17 | ₩3,232 | ₩3,232 | ₩2,977 | ₩3,218 | -0.41% | 3만 |
|---|
| 2025.11.14 | ₩2,762 | ₩3,325 | ₩2,762 | ₩3,111 | +12.62% | 10.7만 |
|---|
| 2025.11.13 | ₩3,191 | ₩3,191 | ₩2,762 | ₩2,768 | -13.28% | 5.6만 |
|---|
| 2025.11.12 | ₩2,950 | ₩3,272 | ₩2,798 | ₩3,178 | +7.73% | 4.2만 |
|---|
| 2025.11.11 | ₩2,923 | ₩3,258 | ₩2,923 | ₩3,205 | +9.63% | 17.6만 |
|---|
| 2025.11.10 | ₩3,097 | ₩3,097 | ₩2,910 | ₩3,004 | -3.03% | 9.3천 |
|---|
| 2025.11.07 | ₩3,017 | ₩3,111 | ₩2,883 | ₩3,097 | +2.67% | 2.8만 |
|---|
| 2025.11.06 | ₩2,977 | ₩3,044 | ₩2,789 | ₩3,038 | +2.07% | 7만 |
|---|
| 2025.11.05 | ₩2,950 | ₩3,016 | ₩2,883 | ₩2,977 | +0.91% | 2.2만 |
|---|
| 2025.11.04 | ₩2,856 | ₩3,071 | ₩2,856 | ₩2,896 | +1.41% | 4.2만 |
|---|
| 2025.11.03 | ₩2,963 | ₩3,002 | ₩2,805 | ₩2,910 | -1.81% | 8.3만 |
|---|
| 2025.10.31 | ₩2,800 | ₩3,084 | ₩2,695 | ₩3,004 | +7.28% | 11.9만 |
|---|
| 2025.10.30 | ₩2,682 | ₩2,816 | ₩2,628 | ₩2,816 | +5.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,615 | ₩2,694 | ₩2,575 | ₩2,682 | +2.56% | 4.8만 |
|---|
| 2025.10.28 | ₩2,632 | ₩2,702 | ₩2,628 | ₩2,668 | +1.38% | 3만 |
|---|
| 2025.10.27 | ₩2,843 | ₩2,843 | ₩2,628 | ₩2,695 | -5.19% | 3.3만 |
|---|
| 2025.10.24 | ₩2,722 | ₩3,151 | ₩2,713 | ₩2,896 | +6.40% | 19.1만 |
|---|
| 2025.10.23 | ₩2,695 | ₩2,816 | ₩2,666 | ₩2,762 | +2.49% | 4.3만 |
|---|
| 2025.10.22 | ₩2,521 | ₩2,709 | ₩2,507 | ₩2,709 | +7.45% | 4.5만 |
|---|
| 2025.10.21 | ₩2,320 | ₩2,642 | ₩2,320 | ₩2,561 | +10.40% | 16.1만 |
|---|
| 2025.10.20 | ₩2,400 | ₩2,440 | ₩2,306 | ₩2,353 | -1.96% | 3.5만 |
|---|
| 2025.10.17 | ₩2,427 | ₩2,440 | ₩2,293 | ₩2,347 | -3.31% | 7.1만 |
|---|
| 2025.10.16 | ₩2,548 | ₩2,561 | ₩2,414 | ₩2,467 | -3.16% | 3.5만 |
|---|
| 2025.10.15 | ₩2,186 | ₩2,414 | ₩2,186 | ₩2,414 | +10.43% | 3.3만 |
|---|
| 2025.10.14 | ₩2,212 | ₩2,253 | ₩2,159 | ₩2,253 | +1.82% | 1.3만 |
|---|
| 2025.10.13 | ₩2,172 | ₩2,199 | ₩2,011 | ₩2,199 | +1.23% | 3.2만 |
|---|
| 2025.10.10 | ₩2,199 | ₩2,286 | ₩2,145 | ₩2,199 | 0.00% | 4.7만 |
|---|