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 | ₩2,888 | ₩3,062 | ₩2,701 | ₩2,875 | -0.46% | 6.9만 |
| 2026.10.08 | ₩2,862 | ₩2,955 | ₩2,581 | ₩2,928 | +2.34% | 10.3만 |
| 2026.10.07 | ₩2,928 | ₩3,035 | ₩2,768 | ₩2,875 | -1.83% | 3.4만 |
| 2026.10.06 | ₩3,129 | ₩3,276 | ₩2,955 | ₩2,969 | -5.13% | 4.3만 |
| 2026.10.05 | ₩3,245 | ₩3,245 | ₩2,982 | ₩3,035 | -6.47% | 8.6만 |
| 2026.10.02 | ₩3,176 | ₩3,463 | ₩3,102 | ₩3,142 | -1.05% | 4.8만 |
| 2026.10.01 | ₩3,102 | ₩3,189 | ₩2,995 | ₩3,089 | -0.43% | 5.1만 |
| 2026.09.30 | ₩2,755 | ₩3,192 | ₩2,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,089 |
| +12.14% |
| 13.4만 |
| 2026.09.29 | ₩2,808 | ₩2,866 | ₩2,634 | ₩2,741 | -2.38% | 10.2만 |
|---|
| 2026.09.28 | ₩2,875 | ₩3,035 | ₩2,701 | ₩2,768 | -3.72% | 6.7만 |
|---|
| 2026.09.25 | ₩3,039 | ₩3,049 | ₩2,701 | ₩2,942 | -3.21% | 11.5만 |
|---|
| 2026.09.24 | ₩2,875 | ₩3,049 | ₩2,795 | ₩3,009 | +4.65% | 5.4만 |
|---|
| 2026.09.23 | ₩2,808 | ₩3,046 | ₩2,674 | ₩2,955 | +5.24% | 10.7만 |
|---|
| 2026.09.22 | ₩3,196 | ₩3,196 | ₩2,715 | ₩2,768 | -13.39% | 11.6만 |
|---|
| 2026.09.21 | ₩3,249 | ₩3,477 | ₩3,183 | ₩3,196 | -1.65% | 11.3만 |
|---|
| 2026.09.18 | ₩3,129 | ₩3,271 | ₩3,062 | ₩3,156 | +0.85% | 6.4만 |
|---|
| 2026.09.17 | ₩2,982 | ₩3,196 | ₩2,808 | ₩3,022 | +1.35% | 10.3만 |
|---|
| 2026.09.16 | ₩3,102 | ₩3,142 | ₩2,922 | ₩2,995 | -3.45% | 4.7만 |
|---|
| 2026.09.15 | ₩3,196 | ₩3,269 | ₩2,728 | ₩3,062 | -4.18% | 10.4만 |
|---|
| 2026.09.14 | ₩3,209 | ₩3,410 | ₩2,688 | ₩3,142 | -2.08% | 9.3만 |
|---|
| 2026.09.11 | ₩3,503 | ₩3,798 | ₩3,009 | ₩3,276 | -6.49% | 11.5만 |
|---|
| 2026.09.10 | ₩3,423 | ₩3,664 | ₩3,383 | ₩3,383 | -1.17% | 2.8만 |
|---|
| 2026.09.09 | ₩3,517 | ₩3,677 | ₩3,330 | ₩3,544 | +0.76% | 1.1만 |
|---|
| 2026.09.08 | ₩3,624 | ₩3,931 | ₩3,463 | ₩3,463 | -4.43% | 4.4만 |
|---|
| 2026.09.04 | ₩3,677 | ₩3,798 | ₩3,610 | ₩3,651 | -0.73% | 2.7만 |
|---|
| 2026.09.03 | ₩3,704 | ₩3,985 | ₩3,637 | ₩3,677 | -0.72% | 7.8만 |
|---|
| 2026.09.02 | ₩3,597 | ₩3,731 | ₩3,597 | ₩3,664 | +1.86% | 3.3만 |
|---|
| 2026.09.01 | ₩3,671 | ₩3,824 | ₩3,517 | ₩3,651 | -0.55% | 4.4만 |
|---|
| 2026.08.31 | ₩3,556 | ₩3,778 | ₩3,517 | ₩3,724 | +4.74% | 3.5만 |
|---|
| 2026.08.28 | ₩3,610 | ₩3,838 | ₩3,530 | ₩3,584 | -0.74% | 7.3만 |
|---|
| 2026.08.27 | ₩3,477 | ₩3,758 | ₩3,477 | ₩3,624 | +4.23% | 6.9만 |
|---|
| 2026.08.26 | ₩3,517 | ₩3,624 | ₩3,450 | ₩3,477 | -1.14% | 3.3만 |
|---|
| 2026.08.25 | ₩3,610 | ₩3,859 | ₩3,584 | ₩3,597 | -0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩3,584 | ₩3,717 | ₩3,417 | ₩3,544 | -1.12% | 9.5만 |
|---|
| 2026.08.21 | ₩3,410 | ₩3,811 | ₩3,276 | ₩3,610 | +5.88% | 24.2만 |
|---|
| 2026.08.20 | ₩3,544 | ₩4,012 | ₩3,156 | ₩3,370 | -4.91% | 16.9만 |
|---|
| 2026.08.19 | ₩3,798 | ₩3,891 | ₩3,544 | ₩3,597 | -5.28% | 8만 |
|---|
| 2026.08.18 | ₩3,891 | ₩4,012 | ₩3,544 | ₩3,664 | -5.84% | 8.5만 |
|---|
| 2026.08.17 | ₩4,119 | ₩4,185 | ₩3,477 | ₩3,784 | -8.12% | 19.2만 |
|---|
| 2026.08.14 | ₩4,212 | ₩4,440 | ₩4,012 | ₩4,239 | +0.63% | 6.8만 |
|---|
| 2026.08.13 | ₩4,025 | ₩4,587 | ₩3,905 | ₩4,239 | +5.32% | 9.9만 |
|---|
| 2026.08.12 | ₩4,145 | ₩4,386 | ₩3,731 | ₩4,119 | -0.65% | 10.3만 |
|---|
| 2026.08.11 | ₩4,593 | ₩4,694 | ₩4,379 | ₩4,440 | -3.35% | 7.1만 |
|---|
| 2026.08.10 | ₩4,560 | ₩4,707 | ₩4,493 | ₩4,533 | -0.59% | 3.5만 |
|---|
| 2026.08.07 | ₩4,533 | ₩4,942 | ₩4,480 | ₩4,627 | +2.06% | 12.8만 |
|---|
| 2026.08.06 | ₩4,774 | ₩4,854 | ₩4,426 | ₩4,426 | -7.28% | 3.3만 |
|---|
| 2026.08.05 | ₩4,760 | ₩4,921 | ₩4,547 | ₩4,627 | -2.81% | 2.7만 |
|---|
| 2026.08.04 | ₩4,680 | ₩4,974 | ₩4,667 | ₩4,720 | +0.86% | 6.3만 |
|---|
| 2026.08.03 | ₩4,640 | ₩4,754 | ₩4,212 | ₩4,707 | +1.44% | 10.4만 |
|---|
| 2026.07.31 | ₩4,680 | ₩4,894 | ₩4,478 | ₩4,533 | -3.14% | 4.6만 |
|---|
| 2026.07.30 | ₩4,573 | ₩4,787 | ₩4,252 | ₩4,653 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩5,055 | ₩5,088 | ₩4,533 | ₩4,667 | -7.67% | 16.4만 |
|---|
| 2026.07.28 | ₩5,175 | ₩5,255 | ₩4,988 | ₩5,081 | -1.81% | 1.9만 |
|---|
| 2026.07.27 | ₩5,242 | ₩5,309 | ₩5,041 | ₩5,135 | -2.04% | 3.8만 |
|---|
| 2026.07.24 | ₩4,841 | ₩5,309 | ₩4,841 | ₩5,135 | +6.08% | 5.7만 |
|---|
| 2026.07.23 | ₩5,148 | ₩5,148 | ₩4,694 | ₩4,881 | -5.19% | 8만 |
|---|
| 2026.07.22 | ₩5,108 | ₩5,269 | ₩4,760 | ₩5,135 | +0.52% | 7.9만 |
|---|
| 2026.07.21 | ₩5,402 | ₩5,630 | ₩4,948 | ₩5,215 | -3.47% | 7.7만 |
|---|
| 2026.07.20 | ₩5,402 | ₩5,576 | ₩5,309 | ₩5,349 | -0.99% | 5.4만 |
|---|
| 2026.07.17 | ₩5,228 | ₩5,643 | ₩5,228 | ₩5,456 | +4.35% | 5.8만 |
|---|
| 2026.07.16 | ₩5,737 | ₩5,817 | ₩5,335 | ₩5,335 | -6.99% | 7.6만 |
|---|
| 2026.07.15 | ₩5,656 | ₩5,830 | ₩5,445 | ₩5,737 | +1.42% | 5만 |
|---|
| 2026.07.14 | ₩5,737 | ₩5,924 | ₩5,549 | ₩5,630 | -1.86% | 12.4만 |
|---|
| 2026.07.13 | ₩5,496 | ₩5,924 | ₩5,416 | ₩5,603 | +1.95% | 12.2만 |
|---|
| 2026.07.10 | ₩5,449 | ₩5,777 | ₩5,255 | ₩5,509 | +1.10% | 8.7만 |
|---|
| 2026.07.09 | ₩5,108 | ₩5,576 | ₩5,108 | ₩5,416 | +6.02% | 8.9만 |
|---|
| 2026.07.08 | ₩5,456 | ₩5,924 | ₩5,015 | ₩5,081 | -6.86% | 6만 |
|---|
| 2026.07.07 | ₩5,643 | ₩5,643 | ₩5,028 | ₩5,496 | -2.61% | 9.7만 |
|---|
| 2026.07.06 | ₩5,723 | ₩5,884 | ₩5,376 | ₩5,483 | -4.21% | 9.7만 |
|---|
| 2026.07.02 | ₩5,630 | ₩5,924 | ₩5,630 | ₩5,830 | +3.56% | 7만 |
|---|
| 2026.07.01 | ₩5,951 | ₩5,951 | ₩5,630 | ₩5,630 | -5.39% | 3.7만 |
|---|
| 2026.06.30 | ₩6,178 | ₩6,312 | ₩5,897 | ₩5,977 | -3.25% | 8.6만 |
|---|
| 2026.06.29 | ₩5,416 | ₩6,272 | ₩5,108 | ₩6,138 | +13.33% | 14.9만 |
|---|
| 2026.06.26 | ₩5,202 | ₩5,536 | ₩5,202 | ₩5,456 | +4.88% | 4.8만 |
|---|
| 2026.06.25 | ₩5,402 | ₩5,750 | ₩5,068 | ₩5,215 | -3.47% | 7.7만 |
|---|
| 2026.06.24 | ₩5,041 | ₩5,630 | ₩4,740 | ₩5,402 | +7.16% | 26.4만 |
|---|
| 2026.06.23 | ₩5,376 | ₩5,856 | ₩5,269 | ₩5,483 | +1.99% | 16.2만 |
|---|
| 2026.06.22 | ₩5,376 | ₩5,616 | ₩5,349 | ₩5,523 | +2.74% | 4.5만 |
|---|
| 2026.06.18 | ₩5,817 | ₩5,937 | ₩5,282 | ₩5,483 | -5.75% | 10만 |
|---|
| 2026.06.17 | ₩5,536 | ₩6,138 | ₩5,536 | ₩5,790 | +4.59% | 12.1만 |
|---|
| 2026.06.16 | ₩5,255 | ₩5,910 | ₩5,081 | ₩5,763 | +9.67% | 14만 |
|---|
| 2026.06.15 | ₩5,710 | ₩5,924 | ₩4,881 | ₩5,068 | -11.24% | 22.4만 |
|---|
| 2026.06.12 | ₩5,590 | ₩5,870 | ₩5,509 | ₩5,710 | +2.15% | 7.6만 |
|---|
| 2026.06.11 | ₩5,496 | ₩5,830 | ₩5,362 | ₩5,616 | +2.19% | 7.2만 |
|---|
| 2026.06.10 | ₩5,483 | ₩5,964 | ₩5,028 | ₩5,643 | +2.93% | 12.6만 |
|---|
| 2026.06.09 | ₩5,817 | ₩6,165 | ₩5,483 | ₩5,683 | -2.30% | 14.7만 |
|---|
| 2026.06.08 | ₩5,790 | ₩6,338 | ₩5,730 | ₩5,977 | +3.23% | 13.9만 |
|---|
| 2026.06.05 | ₩5,590 | ₩5,996 | ₩5,483 | ₩5,643 | +0.96% | 17.1만 |
|---|
| 2026.06.04 | ₩5,616 | ₩5,824 | ₩5,496 | ₩5,549 | -1.19% | 11.5만 |
|---|
| 2026.06.03 | ₩6,031 | ₩6,058 | ₩5,710 | ₩5,723 | -5.10% | 8.3만 |
|---|
| 2026.06.02 | ₩6,526 | ₩6,526 | ₩6,004 | ₩6,058 | -7.17% | 5.7만 |
|---|
| 2026.06.01 | ₩6,606 | ₩6,606 | ₩6,285 | ₩6,445 | -2.43% | 9.4만 |
|---|
| 2026.05.29 | ₩6,552 | ₩6,699 | ₩6,298 | ₩6,606 | +0.82% | 18.8만 |
|---|
| 2026.05.28 | ₩6,566 | ₩6,673 | ₩6,365 | ₩6,472 | -1.43% | 13.4만 |
|---|
| 2026.05.27 | ₩6,352 | ₩6,953 | ₩6,231 | ₩6,659 | +4.84% | 48.5만 |
|---|
| 2026.05.26 | ₩5,991 | ₩6,780 | ₩5,951 | ₩6,365 | +6.25% | 31.6만 |
|---|
| 2026.05.22 | ₩5,656 | ₩5,991 | ₩5,592 | ₩5,991 | +5.91% | 9.3만 |
|---|
| 2026.05.21 | ₩5,429 | ₩5,884 | ₩5,068 | ₩5,616 | +3.45% | 20.4만 |
|---|
| 2026.05.20 | ₩5,175 | ₩5,690 | ₩5,028 | ₩5,389 | +4.13% | 18.3만 |
|---|
| 2026.05.19 | ₩5,228 | ₩5,590 | ₩4,988 | ₩5,228 | 0.00% | 22.9만 |
|---|
| 2026.05.18 | ₩4,974 | ₩5,422 | ₩4,827 | ₩5,309 | +6.72% | 30만 |
|---|
| 2026.05.15 | ₩4,747 | ₩5,188 | ₩4,680 | ₩4,921 | +3.66% | 9.2만 |
|---|
| 2026.05.14 | ₩4,787 | ₩4,867 | ₩4,694 | ₩4,827 | +0.84% | 7.1만 |
|---|
| 2026.05.13 | ₩4,867 | ₩5,041 | ₩4,747 | ₩4,760 | -2.20% | 10만 |
|---|
| 2026.05.12 | ₩4,948 | ₩5,282 | ₩4,787 | ₩4,881 | -1.35% | 14.3만 |
|---|
| 2026.05.11 | ₩4,720 | ₩5,108 | ₩4,520 | ₩4,974 | +5.38% | 18만 |
|---|
| 2026.05.08 | ₩4,720 | ₩5,055 | ₩4,720 | ₩4,774 | +1.13% | 10.2만 |
|---|
| 2026.05.07 | ₩5,081 | ₩5,081 | ₩4,613 | ₩4,720 | -7.11% | 16.7만 |
|---|
| 2026.05.06 | ₩4,627 | ₩5,122 | ₩4,500 | ₩5,081 | +9.83% | 33.5만 |
|---|
| 2026.05.05 | ₩4,867 | ₩5,228 | ₩4,560 | ₩4,587 | -5.77% | 52만 |
|---|
| 2026.05.04 | ₩4,480 | ₩5,202 | ₩4,346 | ₩4,640 | +3.58% | 60.2만 |
|---|
| 2026.05.01 | ₩4,547 | ₩4,720 | ₩4,359 | ₩4,440 | -2.35% | 13.9만 |
|---|
| 2026.04.30 | ₩4,038 | ₩4,707 | ₩3,930 | ₩4,560 | +12.91% | 34.6만 |
|---|
| 2026.04.29 | ₩4,440 | ₩4,493 | ₩3,998 | ₩3,998 | -9.94% | 3.5만 |
|---|
| 2026.04.28 | ₩4,252 | ₩4,573 | ₩4,164 | ₩4,440 | +4.40% | 13.2만 |
|---|
| 2026.04.27 | ₩4,306 | ₩4,413 | ₩3,972 | ₩4,252 | -1.24% | 19.4만 |
|---|
| 2026.04.24 | ₩3,597 | ₩4,419 | ₩3,597 | ₩4,279 | +18.96% | 24.1만 |
|---|
| 2026.04.23 | ₩3,651 | ₩3,651 | ₩3,544 | ₩3,610 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩3,717 | ₩3,784 | ₩3,651 | ₩3,704 | -0.36% | 3.9만 |
|---|
| 2026.04.21 | ₩3,517 | ₩3,744 | ₩3,306 | ₩3,610 | +2.66% | 5.7만 |
|---|
| 2026.04.20 | ₩3,009 | ₩3,691 | ₩2,915 | ₩3,610 | +20.00% | 7.6만 |
|---|
| 2026.04.17 | ₩2,721 | ₩3,035 | ₩2,721 | ₩3,022 | +11.06% | 5.6만 |
|---|
| 2026.04.16 | ₩2,902 | ₩2,902 | ₩2,674 | ₩2,795 | -3.69% | 3.2만 |
|---|
| 2026.04.15 | ₩2,902 | ₩3,035 | ₩2,808 | ₩2,915 | +0.46% | 3.2만 |
|---|
| 2026.04.14 | ₩2,969 | ₩3,034 | ₩2,862 | ₩2,915 | -1.80% | 5만 |
|---|
| 2026.04.13 | ₩2,982 | ₩3,009 | ₩2,848 | ₩2,982 | 0.00% | 2.9만 |
|---|
| 2026.04.10 | ₩3,076 | ₩3,076 | ₩2,942 | ₩3,009 | -2.17% | 1.1만 |
|---|
| 2026.04.09 | ₩3,022 | ₩3,116 | ₩2,982 | ₩3,076 | +1.77% | 1.2만 |
|---|
| 2026.04.08 | ₩2,781 | ₩3,062 | ₩2,781 | ₩2,982 | +7.21% | 2.8만 |
|---|
| 2026.04.07 | ₩2,815 | ₩2,862 | ₩2,781 | ₩2,781 | -1.19% | 2.8만 |
|---|
| 2026.04.06 | ₩2,688 | ₩2,942 | ₩2,672 | ₩2,862 | +6.47% | 5.3만 |
|---|
| 2026.04.02 | ₩2,728 | ₩2,928 | ₩2,728 | ₩2,888 | +5.88% | 2.3만 |
|---|
| 2026.04.01 | ₩2,781 | ₩2,862 | ₩2,755 | ₩2,781 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩2,728 | ₩2,842 | ₩2,701 | ₩2,728 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩2,862 | ₩3,062 | ₩2,674 | ₩2,688 | -6.07% | 7.3만 |
|---|
| 2026.03.27 | ₩3,102 | ₩3,102 | ₩2,835 | ₩2,915 | -6.03% | 4.3만 |
|---|
| 2026.03.26 | ₩3,142 | ₩3,196 | ₩2,995 | ₩2,995 | -4.68% | 2만 |
|---|
| 2026.03.25 | ₩3,116 | ₩3,209 | ₩3,116 | ₩3,142 | +0.86% | 1.4만 |
|---|
| 2026.03.24 | ₩3,049 | ₩3,276 | ₩3,049 | ₩3,089 | +1.32% | 2.4만 |
|---|
| 2026.03.23 | ₩3,169 | ₩3,249 | ₩3,009 | ₩3,183 | +0.42% | 3.9만 |
|---|
| 2026.03.20 | ₩3,183 | ₩3,437 | ₩3,120 | ₩3,249 | +2.10% | 6.4만 |
|---|
| 2026.03.19 | ₩3,116 | ₩3,295 | ₩3,089 | ₩3,116 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩3,276 | ₩3,276 | ₩3,089 | ₩3,169 | -3.27% | 3.6만 |
|---|
| 2026.03.17 | ₩3,276 | ₩3,545 | ₩3,208 | ₩3,356 | +2.45% | 5만 |
|---|
| 2026.03.16 | ₩3,196 | ₩3,410 | ₩3,142 | ₩3,223 | +0.84% | 11.4만 |
|---|
| 2026.03.13 | ₩2,942 | ₩3,116 | ₩2,942 | ₩3,062 | +4.09% | 2.6만 |
|---|
| 2026.03.12 | ₩3,035 | ₩3,169 | ₩2,942 | ₩2,969 | -2.20% | 3.1만 |
|---|
| 2026.03.11 | ₩3,035 | ₩3,068 | ₩2,895 | ₩2,995 | -1.32% | 2.5만 |
|---|
| 2026.03.10 | ₩2,995 | ₩3,136 | ₩2,995 | ₩3,076 | +2.68% | 4만 |
|---|
| 2026.03.09 | ₩3,049 | ₩3,129 | ₩2,808 | ₩3,009 | -1.32% | 16.3만 |
|---|
| 2026.03.06 | ₩3,049 | ₩3,183 | ₩3,009 | ₩3,116 | +2.19% | 3.7만 |
|---|
| 2026.03.05 | ₩3,236 | ₩3,236 | ₩3,089 | ₩3,089 | -4.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,223 | ₩3,350 | ₩3,156 | ₩3,169 | -1.66% | 4.5만 |
|---|
| 2026.03.03 | ₩3,209 | ₩3,330 | ₩3,009 | ₩3,209 | 0.00% | 14.8만 |
|---|
| 2026.03.02 | ₩3,330 | ₩3,397 | ₩3,196 | ₩3,330 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩3,316 | ₩3,557 | ₩3,316 | ₩3,477 | +4.84% | 7.1만 |
|---|
| 2026.02.26 | ₩3,477 | ₩3,490 | ₩3,343 | ₩3,397 | -2.31% | 4.7만 |
|---|
| 2026.02.25 | ₩3,397 | ₩3,537 | ₩3,370 | ₩3,517 | +3.54% | 3만 |
|---|
| 2026.02.24 | ₩3,169 | ₩3,517 | ₩3,076 | ₩3,450 | +8.86% | 9만 |
|---|
| 2026.02.23 | ₩3,343 | ₩3,544 | ₩3,169 | ₩3,169 | -5.20% | 11.3만 |
|---|
| 2026.02.20 | ₩3,383 | ₩3,517 | ₩3,316 | ₩3,330 | -1.58% | 16.6만 |
|---|
| 2026.02.19 | ₩3,610 | ₩3,610 | ₩3,370 | ₩3,530 | -2.22% | 11.4만 |
|---|
| 2026.02.18 | ₩3,744 | ₩3,838 | ₩3,544 | ₩3,584 | -4.29% | 14.6만 |
|---|
| 2026.02.17 | ₩3,972 | ₩3,985 | ₩3,637 | ₩3,811 | -4.04% | 23.2만 |
|---|
| 2026.02.13 | ₩3,584 | ₩4,105 | ₩3,370 | ₩3,824 | +6.72% | 42.1만 |
|---|
| 2026.02.12 | ₩3,865 | ₩4,040 | ₩3,209 | ₩3,584 | -7.27% | 95.4만 |
|---|
| 2026.02.11 | ₩4,266 | ₩4,346 | ₩3,931 | ₩4,012 | -5.96% | 42.7만 |
|---|
| 2026.02.10 | ₩4,346 | ₩4,478 | ₩3,958 | ₩4,199 | -3.38% | 48.3만 |
|---|
| 2026.02.09 | ₩3,958 | ₩4,266 | ₩3,851 | ₩4,012 | +1.35% | 16.2만 |
|---|
| 2026.02.06 | ₩3,610 | ₩3,811 | ₩3,517 | ₩3,784 | +4.81% | 16.3만 |
|---|
| 2026.02.05 | ₩3,651 | ₩3,931 | ₩3,517 | ₩3,597 | -1.47% | 22.6만 |
|---|
| 2026.02.04 | ₩3,878 | ₩3,878 | ₩3,437 | ₩3,610 | -6.90% | 24.9만 |
|---|
| 2026.02.03 | ₩3,758 | ₩4,145 | ₩3,697 | ₩3,784 | +0.71% | 19.8만 |
|---|
| 2026.02.02 | ₩3,878 | ₩4,292 | ₩3,477 | ₩3,557 | -8.28% | 58.4만 |
|---|
| 2026.01.30 | ₩3,383 | ₩3,945 | ₩3,303 | ₩3,865 | +14.23% | 36.4만 |
|---|
| 2026.01.29 | ₩3,276 | ₩3,316 | ₩3,116 | ₩3,276 | 0.00% | 57만 |
|---|
| 2026.01.28 | ₩3,477 | ₩3,477 | ₩3,263 | ₩3,276 | -5.77% | 5.8만 |
|---|
| 2026.01.27 | ₩3,544 | ₩3,596 | ₩3,328 | ₩3,490 | -1.51% | 5.1만 |
|---|
| 2026.01.26 | ₩3,597 | ₩3,811 | ₩3,450 | ₩3,664 | +1.86% | 5.7만 |
|---|
| 2026.01.23 | ₩3,731 | ₩3,798 | ₩3,530 | ₩3,637 | -2.51% | 8.5만 |
|---|
| 2026.01.22 | ₩3,236 | ₩3,958 | ₩3,236 | ₩3,717 | +14.88% | 15.4만 |
|---|
| 2026.01.21 | ₩3,356 | ₩3,383 | ₩3,236 | ₩3,236 | -3.59% | 2.8만 |
|---|
| 2026.01.20 | ₩3,236 | ₩3,544 | ₩3,223 | ₩3,316 | +2.48% | 1.9만 |
|---|
| 2026.01.16 | ₩3,330 | ₩3,490 | ₩3,077 | ₩3,370 | +1.20% | 6.2만 |
|---|
| 2026.01.15 | ₩3,437 | ₩3,570 | ₩3,236 | ₩3,249 | -5.45% | 4.8만 |
|---|
| 2026.01.14 | ₩3,423 | ₩3,610 | ₩3,370 | ₩3,544 | +3.52% | 8.8만 |
|---|
| 2026.01.13 | ₩3,544 | ₩3,582 | ₩3,169 | ₩3,383 | -4.53% | 5.9만 |
|---|
| 2026.01.12 | ₩3,570 | ₩3,751 | ₩3,343 | ₩3,490 | -2.25% | 11.4만 |
|---|
| 2026.01.09 | ₩3,557 | ₩3,624 | ₩3,304 | ₩3,503 | -1.50% | 4.3만 |
|---|
| 2026.01.08 | ₩3,397 | ₩3,624 | ₩3,102 | ₩3,610 | +6.30% | 10.2만 |
|---|
| 2026.01.07 | ₩3,397 | ₩3,463 | ₩3,129 | ₩3,463 | +1.97% | 4.6만 |
|---|
| 2026.01.06 | ₩3,303 | ₩3,423 | ₩3,102 | ₩3,397 | +2.83% | 6만 |
|---|
| 2026.01.05 | ₩3,209 | ₩3,290 | ₩3,142 | ₩3,236 | +0.83% | 3.3만 |
|---|
| 2026.01.02 | ₩3,316 | ₩3,423 | ₩3,076 | ₩3,142 | -5.24% | 5.5만 |
|---|
| 2025.12.31 | ₩2,888 | ₩3,517 | ₩2,888 | ₩3,303 | +14.35% | 15만 |
|---|
| 2025.12.30 | ₩2,755 | ₩2,955 | ₩2,755 | ₩2,835 | +2.91% | 4.6만 |
|---|
| 2025.12.29 | ₩2,755 | ₩2,808 | ₩2,648 | ₩2,795 | +1.46% | 4.7만 |
|---|
| 2025.12.26 | ₩2,768 | ₩2,808 | ₩2,755 | ₩2,808 | +1.45% | 7.1천 |
|---|
| 2025.12.24 | ₩2,701 | ₩2,795 | ₩2,634 | ₩2,768 | +2.48% | 2.6만 |
|---|
| 2025.12.23 | ₩2,969 | ₩2,969 | ₩2,653 | ₩2,701 | -9.01% | 3만 |
|---|
| 2025.12.22 | ₩3,022 | ₩3,022 | ₩2,902 | ₩2,955 | -2.21% | 2.4만 |
|---|
| 2025.12.19 | ₩2,982 | ₩3,142 | ₩2,947 | ₩2,969 | -0.45% | 4.5만 |
|---|
| 2025.12.18 | ₩2,791 | ₩3,009 | ₩2,791 | ₩3,009 | +7.81% | 2만 |
|---|
| 2025.12.17 | ₩2,875 | ₩2,922 | ₩2,816 | ₩2,848 | -0.93% | 2만 |
|---|
| 2025.12.16 | ₩2,902 | ₩2,995 | ₩2,768 | ₩2,902 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩3,196 | ₩3,290 | ₩2,942 | ₩2,942 | -7.95% | 1.7만 |
|---|
| 2025.12.12 | ₩3,196 | ₩3,276 | ₩3,049 | ₩3,196 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩2,982 | ₩3,120 | ₩2,982 | ₩3,062 | +2.69% | 1.1만 |
|---|
| 2025.12.10 | ₩2,942 | ₩3,196 | ₩2,888 | ₩3,022 | +2.73% | 2.3만 |
|---|
| 2025.12.09 | ₩2,942 | ₩3,009 | ₩2,862 | ₩2,995 | +1.82% | 2.2만 |
|---|
| 2025.12.08 | ₩2,928 | ₩3,015 | ₩2,875 | ₩2,995 | +2.28% | 1.5만 |
|---|
| 2025.12.05 | ₩2,982 | ₩3,022 | ₩2,875 | ₩2,888 | -3.14% | 4만 |
|---|
| 2025.12.04 | ₩2,888 | ₩3,203 | ₩2,888 | ₩2,955 | +2.31% | 2.6만 |
|---|
| 2025.12.03 | ₩2,862 | ₩3,013 | ₩2,755 | ₩2,902 | +1.40% | 3.4만 |
|---|
| 2025.12.02 | ₩3,062 | ₩3,076 | ₩2,554 | ₩2,888 | -5.68% | 11.1만 |
|---|
| 2025.12.01 | ₩3,343 | ₩3,350 | ₩2,942 | ₩2,969 | -11.20% | 17만 |
|---|
| 2025.11.28 | ₩3,276 | ₩3,597 | ₩3,209 | ₩3,303 | +0.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,343 | ₩3,503 | ₩3,249 | ₩3,303 | -1.20% | 6.1만 |
|---|
| 2025.11.25 | ₩3,544 | ₩3,691 | ₩3,290 | ₩3,343 | -5.66% | 13.8만 |
|---|
| 2025.11.24 | ₩3,303 | ₩3,704 | ₩3,223 | ₩3,490 | +5.67% | 30.1만 |
|---|
| 2025.11.21 | ₩2,928 | ₩3,276 | ₩2,928 | ₩3,156 | +7.76% | 6.9만 |
|---|
| 2025.11.20 | ₩3,062 | ₩3,142 | ₩2,822 | ₩2,875 | -6.11% | 2.5만 |
|---|
| 2025.11.19 | ₩3,035 | ₩3,156 | ₩2,891 | ₩3,062 | +0.88% | 2.7만 |
|---|
| 2025.11.18 | ₩3,236 | ₩3,330 | ₩3,035 | ₩3,129 | -3.31% | 6.6만 |
|---|
| 2025.11.17 | ₩3,223 | ₩3,223 | ₩2,969 | ₩3,209 | -0.41% | 3만 |
|---|
| 2025.11.14 | ₩2,755 | ₩3,316 | ₩2,755 | ₩3,102 | +12.62% | 10.7만 |
|---|
| 2025.11.13 | ₩3,183 | ₩3,183 | ₩2,755 | ₩2,760 | -13.28% | 5.6만 |
|---|
| 2025.11.12 | ₩2,942 | ₩3,263 | ₩2,791 | ₩3,169 | +7.73% | 4.2만 |
|---|
| 2025.11.11 | ₩2,915 | ₩3,249 | ₩2,915 | ₩3,196 | +9.63% | 17.6만 |
|---|
| 2025.11.10 | ₩3,089 | ₩3,089 | ₩2,902 | ₩2,995 | -3.03% | 9.3천 |
|---|
| 2025.11.07 | ₩3,009 | ₩3,102 | ₩2,875 | ₩3,089 | +2.67% | 2.8만 |
|---|
| 2025.11.06 | ₩2,969 | ₩3,035 | ₩2,781 | ₩3,030 | +2.07% | 7만 |
|---|
| 2025.11.05 | ₩2,942 | ₩3,007 | ₩2,875 | ₩2,969 | +0.91% | 2.2만 |
|---|
| 2025.11.04 | ₩2,848 | ₩3,062 | ₩2,848 | ₩2,888 | +1.41% | 4.2만 |
|---|
| 2025.11.03 | ₩2,955 | ₩2,994 | ₩2,797 | ₩2,902 | -1.81% | 8.3만 |
|---|
| 2025.10.31 | ₩2,792 | ₩3,076 | ₩2,688 | ₩2,995 | +7.28% | 11.9만 |
|---|
| 2025.10.30 | ₩2,674 | ₩2,808 | ₩2,621 | ₩2,808 | +5.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,608 | ₩2,686 | ₩2,567 | ₩2,674 | +2.56% | 4.8만 |
|---|
| 2025.10.28 | ₩2,625 | ₩2,694 | ₩2,621 | ₩2,661 | +1.38% | 3만 |
|---|
| 2025.10.27 | ₩2,835 | ₩2,835 | ₩2,621 | ₩2,688 | -5.19% | 3.3만 |
|---|
| 2025.10.24 | ₩2,715 | ₩3,142 | ₩2,705 | ₩2,888 | +6.40% | 19.1만 |
|---|
| 2025.10.23 | ₩2,688 | ₩2,808 | ₩2,658 | ₩2,755 | +2.49% | 4.3만 |
|---|
| 2025.10.22 | ₩2,514 | ₩2,701 | ₩2,501 | ₩2,701 | +7.45% | 4.5만 |
|---|
| 2025.10.21 | ₩2,313 | ₩2,634 | ₩2,313 | ₩2,554 | +10.40% | 16.1만 |
|---|
| 2025.10.20 | ₩2,394 | ₩2,434 | ₩2,300 | ₩2,347 | -1.96% | 3.5만 |
|---|
| 2025.10.17 | ₩2,420 | ₩2,434 | ₩2,287 | ₩2,340 | -3.31% | 7.1만 |
|---|
| 2025.10.16 | ₩2,541 | ₩2,554 | ₩2,407 | ₩2,460 | -3.16% | 3.5만 |
|---|
| 2025.10.15 | ₩2,180 | ₩2,407 | ₩2,180 | ₩2,407 | +10.43% | 3.3만 |
|---|
| 2025.10.14 | ₩2,206 | ₩2,247 | ₩2,153 | ₩2,247 | +1.82% | 1.3만 |
|---|
| 2025.10.13 | ₩2,166 | ₩2,193 | ₩2,006 | ₩2,193 | +1.23% | 3.2만 |
|---|
| 2025.10.10 | ₩2,193 | ₩2,280 | ₩2,140 | ₩2,193 | 0.00% | 4.7만 |
|---|