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 | ₩2,894 | ₩3,069 | ₩2,707 | ₩2,881 | -0.46% | 6.9만 |
| 2026.10.08 | ₩2,868 | ₩2,961 | ₩2,586 | ₩2,935 | +2.34% | 10.3만 |
| 2026.10.07 | ₩2,935 | ₩3,042 | ₩2,774 | ₩2,881 | -1.83% | 3.4만 |
| 2026.10.06 | ₩3,136 | ₩3,283 | ₩2,961 | ₩2,975 | -5.13% | 4.3만 |
| 2026.10.05 | ₩3,252 | ₩3,252 | ₩2,988 | ₩3,042 | -6.47% | 8.6만 |
| 2026.10.02 | ₩3,183 | ₩3,471 | ₩3,109 | ₩3,149 | -1.05% | 4.8만 |
| 2026.10.01 | ₩3,109 | ₩3,196 | ₩3,002 | ₩3,095 | -0.43% | 5.1만 |
| 2026.09.30 | ₩2,760 | ₩3,199 | ₩2,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,095 |
| +12.14% |
| 13.4만 |
| 2026.09.29 | ₩2,814 | ₩2,872 | ₩2,640 | ₩2,747 | -2.38% | 10.2만 |
|---|
| 2026.09.28 | ₩2,881 | ₩3,042 | ₩2,707 | ₩2,774 | -3.72% | 6.7만 |
|---|
| 2026.09.25 | ₩3,046 | ₩3,055 | ₩2,707 | ₩2,948 | -3.21% | 11.5만 |
|---|
| 2026.09.24 | ₩2,881 | ₩3,055 | ₩2,801 | ₩3,015 | +4.65% | 5.4만 |
|---|
| 2026.09.23 | ₩2,814 | ₩3,053 | ₩2,680 | ₩2,961 | +5.24% | 10.7만 |
|---|
| 2026.09.22 | ₩3,203 | ₩3,203 | ₩2,720 | ₩2,774 | -13.39% | 11.6만 |
|---|
| 2026.09.21 | ₩3,256 | ₩3,484 | ₩3,189 | ₩3,203 | -1.65% | 11.3만 |
|---|
| 2026.09.18 | ₩3,136 | ₩3,278 | ₩3,069 | ₩3,162 | +0.85% | 6.4만 |
|---|
| 2026.09.17 | ₩2,988 | ₩3,203 | ₩2,814 | ₩3,028 | +1.35% | 10.3만 |
|---|
| 2026.09.16 | ₩3,109 | ₩3,149 | ₩2,928 | ₩3,002 | -3.45% | 4.7만 |
|---|
| 2026.09.15 | ₩3,203 | ₩3,276 | ₩2,734 | ₩3,069 | -4.18% | 10.4만 |
|---|
| 2026.09.14 | ₩3,216 | ₩3,417 | ₩2,693 | ₩3,149 | -2.08% | 9.3만 |
|---|
| 2026.09.11 | ₩3,511 | ₩3,806 | ₩3,015 | ₩3,283 | -6.49% | 11.5만 |
|---|
| 2026.09.10 | ₩3,430 | ₩3,672 | ₩3,390 | ₩3,390 | -1.17% | 2.8만 |
|---|
| 2026.09.09 | ₩3,524 | ₩3,685 | ₩3,337 | ₩3,551 | +0.76% | 1.1만 |
|---|
| 2026.09.08 | ₩3,631 | ₩3,940 | ₩3,471 | ₩3,471 | -4.43% | 4.4만 |
|---|
| 2026.09.04 | ₩3,685 | ₩3,806 | ₩3,618 | ₩3,658 | -0.73% | 2.7만 |
|---|
| 2026.09.03 | ₩3,712 | ₩3,993 | ₩3,645 | ₩3,685 | -0.72% | 7.8만 |
|---|
| 2026.09.02 | ₩3,605 | ₩3,739 | ₩3,605 | ₩3,672 | +1.86% | 3.3만 |
|---|
| 2026.09.01 | ₩3,678 | ₩3,832 | ₩3,524 | ₩3,658 | -0.55% | 4.4만 |
|---|
| 2026.08.31 | ₩3,563 | ₩3,786 | ₩3,524 | ₩3,732 | +4.74% | 3.5만 |
|---|
| 2026.08.28 | ₩3,618 | ₩3,846 | ₩3,538 | ₩3,591 | -0.74% | 7.3만 |
|---|
| 2026.08.27 | ₩3,484 | ₩3,765 | ₩3,484 | ₩3,631 | +4.23% | 6.9만 |
|---|
| 2026.08.26 | ₩3,524 | ₩3,631 | ₩3,457 | ₩3,484 | -1.14% | 3.3만 |
|---|
| 2026.08.25 | ₩3,618 | ₩3,867 | ₩3,591 | ₩3,605 | -0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩3,591 | ₩3,725 | ₩3,424 | ₩3,551 | -1.12% | 9.5만 |
|---|
| 2026.08.21 | ₩3,417 | ₩3,819 | ₩3,283 | ₩3,618 | +5.88% | 24.2만 |
|---|
| 2026.08.20 | ₩3,551 | ₩4,020 | ₩3,162 | ₩3,377 | -4.91% | 16.9만 |
|---|
| 2026.08.19 | ₩3,806 | ₩3,899 | ₩3,551 | ₩3,605 | -5.28% | 8만 |
|---|
| 2026.08.18 | ₩3,899 | ₩4,020 | ₩3,551 | ₩3,672 | -5.84% | 8.5만 |
|---|
| 2026.08.17 | ₩4,127 | ₩4,194 | ₩3,484 | ₩3,792 | -8.12% | 19.2만 |
|---|
| 2026.08.14 | ₩4,221 | ₩4,449 | ₩4,020 | ₩4,248 | +0.63% | 6.8만 |
|---|
| 2026.08.13 | ₩4,033 | ₩4,596 | ₩3,913 | ₩4,248 | +5.32% | 9.9만 |
|---|
| 2026.08.12 | ₩4,154 | ₩4,395 | ₩3,739 | ₩4,127 | -0.65% | 10.3만 |
|---|
| 2026.08.11 | ₩4,603 | ₩4,703 | ₩4,389 | ₩4,449 | -3.35% | 7.1만 |
|---|
| 2026.08.10 | ₩4,569 | ₩4,717 | ₩4,502 | ₩4,543 | -0.59% | 3.5만 |
|---|
| 2026.08.07 | ₩4,543 | ₩4,953 | ₩4,489 | ₩4,636 | +2.06% | 12.8만 |
|---|
| 2026.08.06 | ₩4,784 | ₩4,864 | ₩4,435 | ₩4,435 | -7.28% | 3.3만 |
|---|
| 2026.08.05 | ₩4,770 | ₩4,931 | ₩4,556 | ₩4,636 | -2.81% | 2.7만 |
|---|
| 2026.08.04 | ₩4,690 | ₩4,985 | ₩4,677 | ₩4,730 | +0.86% | 6.3만 |
|---|
| 2026.08.03 | ₩4,650 | ₩4,764 | ₩4,221 | ₩4,717 | +1.44% | 10.4만 |
|---|
| 2026.07.31 | ₩4,690 | ₩4,904 | ₩4,488 | ₩4,543 | -3.14% | 4.6만 |
|---|
| 2026.07.30 | ₩4,583 | ₩4,797 | ₩4,261 | ₩4,663 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩5,065 | ₩5,099 | ₩4,543 | ₩4,677 | -7.67% | 16.4만 |
|---|
| 2026.07.28 | ₩5,186 | ₩5,266 | ₩4,998 | ₩5,092 | -1.81% | 1.9만 |
|---|
| 2026.07.27 | ₩5,253 | ₩5,320 | ₩5,052 | ₩5,146 | -2.04% | 3.8만 |
|---|
| 2026.07.24 | ₩4,851 | ₩5,320 | ₩4,851 | ₩5,146 | +6.08% | 5.7만 |
|---|
| 2026.07.23 | ₩5,159 | ₩5,159 | ₩4,703 | ₩4,891 | -5.19% | 8만 |
|---|
| 2026.07.22 | ₩5,119 | ₩5,280 | ₩4,770 | ₩5,146 | +0.52% | 7.9만 |
|---|
| 2026.07.21 | ₩5,414 | ₩5,641 | ₩4,958 | ₩5,226 | -3.47% | 7.7만 |
|---|
| 2026.07.20 | ₩5,414 | ₩5,588 | ₩5,320 | ₩5,360 | -0.99% | 5.4만 |
|---|
| 2026.07.17 | ₩5,239 | ₩5,655 | ₩5,239 | ₩5,467 | +4.35% | 5.8만 |
|---|
| 2026.07.16 | ₩5,749 | ₩5,829 | ₩5,347 | ₩5,347 | -6.99% | 7.6만 |
|---|
| 2026.07.15 | ₩5,668 | ₩5,842 | ₩5,457 | ₩5,749 | +1.42% | 5만 |
|---|
| 2026.07.14 | ₩5,749 | ₩5,936 | ₩5,561 | ₩5,641 | -1.86% | 12.4만 |
|---|
| 2026.07.13 | ₩5,507 | ₩5,936 | ₩5,427 | ₩5,615 | +1.95% | 12.2만 |
|---|
| 2026.07.10 | ₩5,461 | ₩5,789 | ₩5,266 | ₩5,521 | +1.10% | 8.7만 |
|---|
| 2026.07.09 | ₩5,119 | ₩5,588 | ₩5,119 | ₩5,427 | +6.02% | 8.9만 |
|---|
| 2026.07.08 | ₩5,467 | ₩5,936 | ₩5,025 | ₩5,092 | -6.86% | 6만 |
|---|
| 2026.07.07 | ₩5,655 | ₩5,655 | ₩5,038 | ₩5,507 | -2.61% | 9.7만 |
|---|
| 2026.07.06 | ₩5,735 | ₩5,896 | ₩5,387 | ₩5,494 | -4.21% | 9.7만 |
|---|
| 2026.07.02 | ₩5,641 | ₩5,936 | ₩5,641 | ₩5,842 | +3.56% | 7만 |
|---|
| 2026.07.01 | ₩5,963 | ₩5,963 | ₩5,641 | ₩5,641 | -5.39% | 3.7만 |
|---|
| 2026.06.30 | ₩6,191 | ₩6,325 | ₩5,909 | ₩5,990 | -3.25% | 8.6만 |
|---|
| 2026.06.29 | ₩5,427 | ₩6,285 | ₩5,119 | ₩6,151 | +13.33% | 14.9만 |
|---|
| 2026.06.26 | ₩5,213 | ₩5,548 | ₩5,213 | ₩5,467 | +4.88% | 4.8만 |
|---|
| 2026.06.25 | ₩5,414 | ₩5,762 | ₩5,079 | ₩5,226 | -3.47% | 7.7만 |
|---|
| 2026.06.24 | ₩5,052 | ₩5,641 | ₩4,750 | ₩5,414 | +7.16% | 26.4만 |
|---|
| 2026.06.23 | ₩5,387 | ₩5,868 | ₩5,280 | ₩5,494 | +1.99% | 16.2만 |
|---|
| 2026.06.22 | ₩5,387 | ₩5,628 | ₩5,360 | ₩5,534 | +2.74% | 4.5만 |
|---|
| 2026.06.18 | ₩5,829 | ₩5,950 | ₩5,293 | ₩5,494 | -5.75% | 10만 |
|---|
| 2026.06.17 | ₩5,548 | ₩6,151 | ₩5,548 | ₩5,802 | +4.59% | 12.1만 |
|---|
| 2026.06.16 | ₩5,266 | ₩5,923 | ₩5,092 | ₩5,775 | +9.67% | 14만 |
|---|
| 2026.06.15 | ₩5,722 | ₩5,936 | ₩4,891 | ₩5,079 | -11.24% | 22.4만 |
|---|
| 2026.06.12 | ₩5,601 | ₩5,883 | ₩5,521 | ₩5,722 | +2.15% | 7.6만 |
|---|
| 2026.06.11 | ₩5,507 | ₩5,842 | ₩5,373 | ₩5,628 | +2.19% | 7.2만 |
|---|
| 2026.06.10 | ₩5,494 | ₩5,976 | ₩5,038 | ₩5,655 | +2.93% | 12.6만 |
|---|
| 2026.06.09 | ₩5,829 | ₩6,177 | ₩5,494 | ₩5,695 | -2.30% | 14.7만 |
|---|
| 2026.06.08 | ₩5,802 | ₩6,352 | ₩5,742 | ₩5,990 | +3.23% | 13.9만 |
|---|
| 2026.06.05 | ₩5,601 | ₩6,009 | ₩5,494 | ₩5,655 | +0.96% | 17.1만 |
|---|
| 2026.06.04 | ₩5,628 | ₩5,836 | ₩5,507 | ₩5,561 | -1.19% | 11.5만 |
|---|
| 2026.06.03 | ₩6,043 | ₩6,070 | ₩5,722 | ₩5,735 | -5.10% | 8.3만 |
|---|
| 2026.06.02 | ₩6,539 | ₩6,539 | ₩6,017 | ₩6,070 | -7.17% | 5.7만 |
|---|
| 2026.06.01 | ₩6,620 | ₩6,620 | ₩6,298 | ₩6,459 | -2.43% | 9.4만 |
|---|
| 2026.05.29 | ₩6,566 | ₩6,714 | ₩6,311 | ₩6,620 | +0.82% | 18.8만 |
|---|
| 2026.05.28 | ₩6,579 | ₩6,687 | ₩6,378 | ₩6,486 | -1.43% | 13.4만 |
|---|
| 2026.05.27 | ₩6,365 | ₩6,968 | ₩6,244 | ₩6,673 | +4.84% | 48.5만 |
|---|
| 2026.05.26 | ₩6,003 | ₩6,794 | ₩5,963 | ₩6,378 | +6.25% | 31.6만 |
|---|
| 2026.05.22 | ₩5,668 | ₩6,003 | ₩5,604 | ₩6,003 | +5.91% | 9.3만 |
|---|
| 2026.05.21 | ₩5,440 | ₩5,896 | ₩5,079 | ₩5,628 | +3.45% | 20.4만 |
|---|
| 2026.05.20 | ₩5,186 | ₩5,702 | ₩5,038 | ₩5,400 | +4.13% | 18.3만 |
|---|
| 2026.05.19 | ₩5,239 | ₩5,601 | ₩4,998 | ₩5,239 | 0.00% | 22.9만 |
|---|
| 2026.05.18 | ₩4,985 | ₩5,434 | ₩4,837 | ₩5,320 | +6.72% | 30만 |
|---|
| 2026.05.15 | ₩4,757 | ₩5,199 | ₩4,690 | ₩4,931 | +3.66% | 9.2만 |
|---|
| 2026.05.14 | ₩4,797 | ₩4,878 | ₩4,703 | ₩4,837 | +0.84% | 7.1만 |
|---|
| 2026.05.13 | ₩4,878 | ₩5,052 | ₩4,757 | ₩4,770 | -2.20% | 10만 |
|---|
| 2026.05.12 | ₩4,958 | ₩5,293 | ₩4,797 | ₩4,891 | -1.35% | 14.3만 |
|---|
| 2026.05.11 | ₩4,730 | ₩5,119 | ₩4,529 | ₩4,985 | +5.38% | 18만 |
|---|
| 2026.05.08 | ₩4,730 | ₩5,065 | ₩4,730 | ₩4,784 | +1.13% | 10.2만 |
|---|
| 2026.05.07 | ₩5,092 | ₩5,092 | ₩4,623 | ₩4,730 | -7.11% | 16.7만 |
|---|
| 2026.05.06 | ₩4,636 | ₩5,132 | ₩4,509 | ₩5,092 | +9.83% | 33.5만 |
|---|
| 2026.05.05 | ₩4,878 | ₩5,239 | ₩4,569 | ₩4,596 | -5.77% | 52만 |
|---|
| 2026.05.04 | ₩4,489 | ₩5,213 | ₩4,355 | ₩4,650 | +3.58% | 60.2만 |
|---|
| 2026.05.01 | ₩4,556 | ₩4,730 | ₩4,368 | ₩4,449 | -2.35% | 13.9만 |
|---|
| 2026.04.30 | ₩4,047 | ₩4,717 | ₩3,938 | ₩4,569 | +12.91% | 34.6만 |
|---|
| 2026.04.29 | ₩4,449 | ₩4,502 | ₩4,007 | ₩4,007 | -9.94% | 3.5만 |
|---|
| 2026.04.28 | ₩4,261 | ₩4,583 | ₩4,173 | ₩4,449 | +4.40% | 13.2만 |
|---|
| 2026.04.27 | ₩4,315 | ₩4,422 | ₩3,980 | ₩4,261 | -1.24% | 19.4만 |
|---|
| 2026.04.24 | ₩3,605 | ₩4,429 | ₩3,605 | ₩4,288 | +18.96% | 24.1만 |
|---|
| 2026.04.23 | ₩3,658 | ₩3,658 | ₩3,551 | ₩3,618 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩3,725 | ₩3,792 | ₩3,658 | ₩3,712 | -0.36% | 3.9만 |
|---|
| 2026.04.21 | ₩3,524 | ₩3,752 | ₩3,313 | ₩3,618 | +2.66% | 5.7만 |
|---|
| 2026.04.20 | ₩3,015 | ₩3,698 | ₩2,921 | ₩3,618 | +20.00% | 7.6만 |
|---|
| 2026.04.17 | ₩2,727 | ₩3,042 | ₩2,727 | ₩3,028 | +11.06% | 5.6만 |
|---|
| 2026.04.16 | ₩2,908 | ₩2,908 | ₩2,680 | ₩2,801 | -3.69% | 3.2만 |
|---|
| 2026.04.15 | ₩2,908 | ₩3,042 | ₩2,814 | ₩2,921 | +0.46% | 3.2만 |
|---|
| 2026.04.14 | ₩2,975 | ₩3,041 | ₩2,868 | ₩2,921 | -1.80% | 5만 |
|---|
| 2026.04.13 | ₩2,988 | ₩3,015 | ₩2,854 | ₩2,988 | 0.00% | 2.9만 |
|---|
| 2026.04.10 | ₩3,082 | ₩3,082 | ₩2,948 | ₩3,015 | -2.17% | 1.1만 |
|---|
| 2026.04.09 | ₩3,028 | ₩3,122 | ₩2,988 | ₩3,082 | +1.77% | 1.2만 |
|---|
| 2026.04.08 | ₩2,787 | ₩3,069 | ₩2,787 | ₩2,988 | +7.21% | 2.8만 |
|---|
| 2026.04.07 | ₩2,821 | ₩2,868 | ₩2,787 | ₩2,787 | -1.19% | 2.8만 |
|---|
| 2026.04.06 | ₩2,693 | ₩2,948 | ₩2,677 | ₩2,868 | +6.47% | 5.3만 |
|---|
| 2026.04.02 | ₩2,734 | ₩2,935 | ₩2,734 | ₩2,894 | +5.88% | 2.3만 |
|---|
| 2026.04.01 | ₩2,787 | ₩2,868 | ₩2,760 | ₩2,787 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩2,734 | ₩2,848 | ₩2,707 | ₩2,734 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩2,868 | ₩3,069 | ₩2,680 | ₩2,693 | -6.07% | 7.3만 |
|---|
| 2026.03.27 | ₩3,109 | ₩3,109 | ₩2,841 | ₩2,921 | -6.03% | 4.3만 |
|---|
| 2026.03.26 | ₩3,149 | ₩3,203 | ₩3,002 | ₩3,002 | -4.68% | 2만 |
|---|
| 2026.03.25 | ₩3,122 | ₩3,216 | ₩3,122 | ₩3,149 | +0.86% | 1.4만 |
|---|
| 2026.03.24 | ₩3,055 | ₩3,283 | ₩3,055 | ₩3,095 | +1.32% | 2.4만 |
|---|
| 2026.03.23 | ₩3,176 | ₩3,256 | ₩3,015 | ₩3,189 | +0.42% | 3.9만 |
|---|
| 2026.03.20 | ₩3,189 | ₩3,444 | ₩3,126 | ₩3,256 | +2.10% | 6.4만 |
|---|
| 2026.03.19 | ₩3,122 | ₩3,302 | ₩3,095 | ₩3,122 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩3,283 | ₩3,283 | ₩3,095 | ₩3,176 | -3.27% | 3.6만 |
|---|
| 2026.03.17 | ₩3,283 | ₩3,552 | ₩3,215 | ₩3,363 | +2.45% | 5만 |
|---|
| 2026.03.16 | ₩3,203 | ₩3,417 | ₩3,149 | ₩3,229 | +0.84% | 11.4만 |
|---|
| 2026.03.13 | ₩2,948 | ₩3,122 | ₩2,948 | ₩3,069 | +4.09% | 2.6만 |
|---|
| 2026.03.12 | ₩3,042 | ₩3,176 | ₩2,948 | ₩2,975 | -2.20% | 3.1만 |
|---|
| 2026.03.11 | ₩3,042 | ₩3,074 | ₩2,901 | ₩3,002 | -1.32% | 2.5만 |
|---|
| 2026.03.10 | ₩3,002 | ₩3,142 | ₩3,002 | ₩3,082 | +2.68% | 4만 |
|---|
| 2026.03.09 | ₩3,055 | ₩3,136 | ₩2,814 | ₩3,015 | -1.32% | 16.3만 |
|---|
| 2026.03.06 | ₩3,055 | ₩3,189 | ₩3,015 | ₩3,122 | +2.19% | 3.7만 |
|---|
| 2026.03.05 | ₩3,243 | ₩3,243 | ₩3,095 | ₩3,095 | -4.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,229 | ₩3,357 | ₩3,162 | ₩3,176 | -1.66% | 4.5만 |
|---|
| 2026.03.03 | ₩3,216 | ₩3,337 | ₩3,015 | ₩3,216 | 0.00% | 14.8만 |
|---|
| 2026.03.02 | ₩3,337 | ₩3,404 | ₩3,203 | ₩3,337 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩3,323 | ₩3,564 | ₩3,323 | ₩3,484 | +4.84% | 7.1만 |
|---|
| 2026.02.26 | ₩3,484 | ₩3,497 | ₩3,350 | ₩3,404 | -2.31% | 4.7만 |
|---|
| 2026.02.25 | ₩3,404 | ₩3,544 | ₩3,377 | ₩3,524 | +3.54% | 3만 |
|---|
| 2026.02.24 | ₩3,176 | ₩3,524 | ₩3,082 | ₩3,457 | +8.86% | 9만 |
|---|
| 2026.02.23 | ₩3,350 | ₩3,551 | ₩3,176 | ₩3,176 | -5.20% | 11.3만 |
|---|
| 2026.02.20 | ₩3,390 | ₩3,524 | ₩3,323 | ₩3,337 | -1.58% | 16.6만 |
|---|
| 2026.02.19 | ₩3,618 | ₩3,618 | ₩3,377 | ₩3,538 | -2.22% | 11.4만 |
|---|
| 2026.02.18 | ₩3,752 | ₩3,846 | ₩3,551 | ₩3,591 | -4.29% | 14.6만 |
|---|
| 2026.02.17 | ₩3,980 | ₩3,993 | ₩3,645 | ₩3,819 | -4.04% | 23.2만 |
|---|
| 2026.02.13 | ₩3,591 | ₩4,114 | ₩3,377 | ₩3,832 | +6.72% | 42.1만 |
|---|
| 2026.02.12 | ₩3,873 | ₩4,048 | ₩3,216 | ₩3,591 | -7.27% | 95.4만 |
|---|
| 2026.02.11 | ₩4,275 | ₩4,355 | ₩3,940 | ₩4,020 | -5.96% | 42.7만 |
|---|
| 2026.02.10 | ₩4,355 | ₩4,488 | ₩3,966 | ₩4,208 | -3.38% | 48.3만 |
|---|
| 2026.02.09 | ₩3,966 | ₩4,275 | ₩3,859 | ₩4,020 | +1.35% | 16.2만 |
|---|
| 2026.02.06 | ₩3,618 | ₩3,819 | ₩3,524 | ₩3,792 | +4.81% | 16.3만 |
|---|
| 2026.02.05 | ₩3,658 | ₩3,940 | ₩3,524 | ₩3,605 | -1.47% | 22.6만 |
|---|
| 2026.02.04 | ₩3,886 | ₩3,886 | ₩3,444 | ₩3,618 | -6.90% | 24.9만 |
|---|
| 2026.02.03 | ₩3,765 | ₩4,154 | ₩3,705 | ₩3,792 | +0.71% | 19.8만 |
|---|
| 2026.02.02 | ₩3,886 | ₩4,301 | ₩3,484 | ₩3,564 | -8.28% | 58.4만 |
|---|
| 2026.01.30 | ₩3,390 | ₩3,953 | ₩3,310 | ₩3,873 | +14.23% | 36.4만 |
|---|
| 2026.01.29 | ₩3,283 | ₩3,323 | ₩3,122 | ₩3,283 | 0.00% | 57만 |
|---|
| 2026.01.28 | ₩3,484 | ₩3,484 | ₩3,270 | ₩3,283 | -5.77% | 5.8만 |
|---|
| 2026.01.27 | ₩3,551 | ₩3,603 | ₩3,335 | ₩3,497 | -1.51% | 5.1만 |
|---|
| 2026.01.26 | ₩3,605 | ₩3,819 | ₩3,457 | ₩3,672 | +1.86% | 5.7만 |
|---|
| 2026.01.23 | ₩3,739 | ₩3,806 | ₩3,538 | ₩3,645 | -2.51% | 8.5만 |
|---|
| 2026.01.22 | ₩3,243 | ₩3,966 | ₩3,243 | ₩3,725 | +14.88% | 15.4만 |
|---|
| 2026.01.21 | ₩3,363 | ₩3,390 | ₩3,243 | ₩3,243 | -3.59% | 2.8만 |
|---|
| 2026.01.20 | ₩3,243 | ₩3,551 | ₩3,229 | ₩3,323 | +2.48% | 1.9만 |
|---|
| 2026.01.16 | ₩3,337 | ₩3,497 | ₩3,083 | ₩3,377 | +1.20% | 6.2만 |
|---|
| 2026.01.15 | ₩3,444 | ₩3,578 | ₩3,243 | ₩3,256 | -5.45% | 4.8만 |
|---|
| 2026.01.14 | ₩3,430 | ₩3,618 | ₩3,377 | ₩3,551 | +3.52% | 8.8만 |
|---|
| 2026.01.13 | ₩3,551 | ₩3,590 | ₩3,176 | ₩3,390 | -4.53% | 5.9만 |
|---|
| 2026.01.12 | ₩3,578 | ₩3,759 | ₩3,350 | ₩3,497 | -2.25% | 11.4만 |
|---|
| 2026.01.09 | ₩3,564 | ₩3,631 | ₩3,311 | ₩3,511 | -1.50% | 4.3만 |
|---|
| 2026.01.08 | ₩3,404 | ₩3,631 | ₩3,109 | ₩3,618 | +6.30% | 10.2만 |
|---|
| 2026.01.07 | ₩3,404 | ₩3,471 | ₩3,136 | ₩3,471 | +1.97% | 4.6만 |
|---|
| 2026.01.06 | ₩3,310 | ₩3,430 | ₩3,109 | ₩3,404 | +2.83% | 6만 |
|---|
| 2026.01.05 | ₩3,216 | ₩3,296 | ₩3,149 | ₩3,243 | +0.83% | 3.3만 |
|---|
| 2026.01.02 | ₩3,323 | ₩3,430 | ₩3,082 | ₩3,149 | -5.24% | 5.5만 |
|---|
| 2025.12.31 | ₩2,894 | ₩3,524 | ₩2,894 | ₩3,310 | +14.35% | 15만 |
|---|
| 2025.12.30 | ₩2,760 | ₩2,961 | ₩2,760 | ₩2,841 | +2.91% | 4.6만 |
|---|
| 2025.12.29 | ₩2,760 | ₩2,814 | ₩2,653 | ₩2,801 | +1.46% | 4.7만 |
|---|
| 2025.12.26 | ₩2,774 | ₩2,814 | ₩2,760 | ₩2,814 | +1.45% | 7.1천 |
|---|
| 2025.12.24 | ₩2,707 | ₩2,801 | ₩2,640 | ₩2,774 | +2.48% | 2.6만 |
|---|
| 2025.12.23 | ₩2,975 | ₩2,975 | ₩2,659 | ₩2,707 | -9.01% | 3만 |
|---|
| 2025.12.22 | ₩3,028 | ₩3,028 | ₩2,908 | ₩2,961 | -2.21% | 2.4만 |
|---|
| 2025.12.19 | ₩2,988 | ₩3,149 | ₩2,953 | ₩2,975 | -0.45% | 4.5만 |
|---|
| 2025.12.18 | ₩2,797 | ₩3,015 | ₩2,797 | ₩3,015 | +7.81% | 2만 |
|---|
| 2025.12.17 | ₩2,881 | ₩2,928 | ₩2,822 | ₩2,854 | -0.93% | 2만 |
|---|
| 2025.12.16 | ₩2,908 | ₩3,002 | ₩2,774 | ₩2,908 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩3,203 | ₩3,296 | ₩2,948 | ₩2,948 | -7.95% | 1.7만 |
|---|
| 2025.12.12 | ₩3,203 | ₩3,283 | ₩3,055 | ₩3,203 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩2,988 | ₩3,126 | ₩2,988 | ₩3,069 | +2.69% | 1.1만 |
|---|
| 2025.12.10 | ₩2,948 | ₩3,203 | ₩2,894 | ₩3,028 | +2.73% | 2.3만 |
|---|
| 2025.12.09 | ₩2,948 | ₩3,015 | ₩2,868 | ₩3,002 | +1.82% | 2.2만 |
|---|
| 2025.12.08 | ₩2,935 | ₩3,022 | ₩2,881 | ₩3,002 | +2.28% | 1.5만 |
|---|
| 2025.12.05 | ₩2,988 | ₩3,028 | ₩2,881 | ₩2,894 | -3.14% | 4만 |
|---|
| 2025.12.04 | ₩2,894 | ₩3,209 | ₩2,894 | ₩2,961 | +2.31% | 2.6만 |
|---|
| 2025.12.03 | ₩2,868 | ₩3,019 | ₩2,760 | ₩2,908 | +1.40% | 3.4만 |
|---|
| 2025.12.02 | ₩3,069 | ₩3,082 | ₩2,559 | ₩2,894 | -5.68% | 11.1만 |
|---|
| 2025.12.01 | ₩3,350 | ₩3,357 | ₩2,948 | ₩2,975 | -11.20% | 17만 |
|---|
| 2025.11.28 | ₩3,283 | ₩3,605 | ₩3,216 | ₩3,310 | +0.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,350 | ₩3,511 | ₩3,256 | ₩3,310 | -1.20% | 6.1만 |
|---|
| 2025.11.25 | ₩3,551 | ₩3,698 | ₩3,296 | ₩3,350 | -5.66% | 13.8만 |
|---|
| 2025.11.24 | ₩3,310 | ₩3,712 | ₩3,229 | ₩3,497 | +5.67% | 30.1만 |
|---|
| 2025.11.21 | ₩2,935 | ₩3,283 | ₩2,935 | ₩3,162 | +7.76% | 6.9만 |
|---|
| 2025.11.20 | ₩3,069 | ₩3,149 | ₩2,827 | ₩2,881 | -6.11% | 2.5만 |
|---|
| 2025.11.19 | ₩3,042 | ₩3,162 | ₩2,897 | ₩3,069 | +0.88% | 2.7만 |
|---|
| 2025.11.18 | ₩3,243 | ₩3,337 | ₩3,042 | ₩3,136 | -3.31% | 6.6만 |
|---|
| 2025.11.17 | ₩3,229 | ₩3,229 | ₩2,975 | ₩3,216 | -0.41% | 3만 |
|---|
| 2025.11.14 | ₩2,760 | ₩3,323 | ₩2,760 | ₩3,109 | +12.62% | 10.7만 |
|---|
| 2025.11.13 | ₩3,189 | ₩3,189 | ₩2,760 | ₩2,766 | -13.28% | 5.6만 |
|---|
| 2025.11.12 | ₩2,948 | ₩3,270 | ₩2,797 | ₩3,176 | +7.73% | 4.2만 |
|---|
| 2025.11.11 | ₩2,921 | ₩3,256 | ₩2,921 | ₩3,203 | +9.63% | 17.6만 |
|---|
| 2025.11.10 | ₩3,095 | ₩3,095 | ₩2,908 | ₩3,002 | -3.03% | 9.3천 |
|---|
| 2025.11.07 | ₩3,015 | ₩3,109 | ₩2,881 | ₩3,095 | +2.67% | 2.8만 |
|---|
| 2025.11.06 | ₩2,975 | ₩3,042 | ₩2,787 | ₩3,036 | +2.07% | 7만 |
|---|
| 2025.11.05 | ₩2,948 | ₩3,014 | ₩2,881 | ₩2,975 | +0.91% | 2.2만 |
|---|
| 2025.11.04 | ₩2,854 | ₩3,069 | ₩2,854 | ₩2,894 | +1.41% | 4.2만 |
|---|
| 2025.11.03 | ₩2,961 | ₩3,000 | ₩2,803 | ₩2,908 | -1.81% | 8.3만 |
|---|
| 2025.10.31 | ₩2,798 | ₩3,082 | ₩2,693 | ₩3,002 | +7.28% | 11.9만 |
|---|
| 2025.10.30 | ₩2,680 | ₩2,814 | ₩2,626 | ₩2,814 | +5.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,613 | ₩2,692 | ₩2,573 | ₩2,680 | +2.56% | 4.8만 |
|---|
| 2025.10.28 | ₩2,630 | ₩2,700 | ₩2,626 | ₩2,667 | +1.38% | 3만 |
|---|
| 2025.10.27 | ₩2,841 | ₩2,841 | ₩2,626 | ₩2,693 | -5.19% | 3.3만 |
|---|
| 2025.10.24 | ₩2,720 | ₩3,149 | ₩2,711 | ₩2,894 | +6.40% | 19.1만 |
|---|
| 2025.10.23 | ₩2,693 | ₩2,814 | ₩2,664 | ₩2,760 | +2.49% | 4.3만 |
|---|
| 2025.10.22 | ₩2,519 | ₩2,707 | ₩2,506 | ₩2,707 | +7.45% | 4.5만 |
|---|
| 2025.10.21 | ₩2,318 | ₩2,640 | ₩2,318 | ₩2,559 | +10.40% | 16.1만 |
|---|
| 2025.10.20 | ₩2,399 | ₩2,439 | ₩2,305 | ₩2,352 | -1.96% | 3.5만 |
|---|
| 2025.10.17 | ₩2,425 | ₩2,439 | ₩2,291 | ₩2,345 | -3.31% | 7.1만 |
|---|
| 2025.10.16 | ₩2,546 | ₩2,559 | ₩2,412 | ₩2,466 | -3.16% | 3.5만 |
|---|
| 2025.10.15 | ₩2,184 | ₩2,412 | ₩2,184 | ₩2,412 | +10.43% | 3.3만 |
|---|
| 2025.10.14 | ₩2,211 | ₩2,251 | ₩2,157 | ₩2,251 | +1.82% | 1.3만 |
|---|
| 2025.10.13 | ₩2,171 | ₩2,198 | ₩2,010 | ₩2,198 | +1.23% | 3.2만 |
|---|
| 2025.10.10 | ₩2,198 | ₩2,285 | ₩2,144 | ₩2,198 | 0.00% | 4.7만 |
|---|