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 | ₩2,892 | ₩3,066 | ₩2,705 | ₩2,879 | -0.46% | 6.9만 |
| 2026.10.08 | ₩2,865 | ₩2,959 | ₩2,584 | ₩2,932 | +2.34% | 10.3만 |
| 2026.10.07 | ₩2,932 | ₩3,040 | ₩2,772 | ₩2,879 | -1.83% | 3.4만 |
| 2026.10.06 | ₩3,133 | ₩3,281 | ₩2,959 | ₩2,973 | -5.13% | 4.3만 |
| 2026.10.05 | ₩3,250 | ₩3,250 | ₩2,986 | ₩3,040 | -6.47% | 8.6만 |
| 2026.10.02 | ₩3,180 | ₩3,468 | ₩3,107 | ₩3,147 | -1.05% | 4.8만 |
| 2026.10.01 | ₩3,107 | ₩3,194 | ₩2,999 | ₩3,093 | -0.43% | 5.1만 |
| 2026.09.30 | ₩2,758 | ₩3,196 | ₩2,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,093 |
| +12.14% |
| 13.4만 |
| 2026.09.29 | ₩2,812 | ₩2,869 | ₩2,638 | ₩2,745 | -2.38% | 10.2만 |
|---|
| 2026.09.28 | ₩2,879 | ₩3,040 | ₩2,705 | ₩2,772 | -3.72% | 6.7만 |
|---|
| 2026.09.25 | ₩3,044 | ₩3,053 | ₩2,705 | ₩2,946 | -3.21% | 11.5만 |
|---|
| 2026.09.24 | ₩2,879 | ₩3,053 | ₩2,799 | ₩3,013 | +4.65% | 5.4만 |
|---|
| 2026.09.23 | ₩2,812 | ₩3,050 | ₩2,678 | ₩2,959 | +5.24% | 10.7만 |
|---|
| 2026.09.22 | ₩3,200 | ₩3,200 | ₩2,718 | ₩2,772 | -13.39% | 11.6만 |
|---|
| 2026.09.21 | ₩3,254 | ₩3,481 | ₩3,187 | ₩3,200 | -1.65% | 11.3만 |
|---|
| 2026.09.18 | ₩3,133 | ₩3,275 | ₩3,066 | ₩3,160 | +0.85% | 6.4만 |
|---|
| 2026.09.17 | ₩2,986 | ₩3,200 | ₩2,812 | ₩3,026 | +1.35% | 10.3만 |
|---|
| 2026.09.16 | ₩3,107 | ₩3,147 | ₩2,926 | ₩2,999 | -3.45% | 4.7만 |
|---|
| 2026.09.15 | ₩3,200 | ₩3,274 | ₩2,732 | ₩3,066 | -4.18% | 10.4만 |
|---|
| 2026.09.14 | ₩3,214 | ₩3,414 | ₩2,691 | ₩3,147 | -2.08% | 9.3만 |
|---|
| 2026.09.11 | ₩3,508 | ₩3,803 | ₩3,013 | ₩3,281 | -6.49% | 11.5만 |
|---|
| 2026.09.10 | ₩3,428 | ₩3,669 | ₩3,388 | ₩3,388 | -1.17% | 2.8만 |
|---|
| 2026.09.09 | ₩3,522 | ₩3,682 | ₩3,334 | ₩3,548 | +0.76% | 1.1만 |
|---|
| 2026.09.08 | ₩3,629 | ₩3,937 | ₩3,468 | ₩3,468 | -4.43% | 4.4만 |
|---|
| 2026.09.04 | ₩3,682 | ₩3,803 | ₩3,615 | ₩3,655 | -0.73% | 2.7만 |
|---|
| 2026.09.03 | ₩3,709 | ₩3,990 | ₩3,642 | ₩3,682 | -0.72% | 7.8만 |
|---|
| 2026.09.02 | ₩3,602 | ₩3,736 | ₩3,602 | ₩3,669 | +1.86% | 3.3만 |
|---|
| 2026.09.01 | ₩3,676 | ₩3,830 | ₩3,522 | ₩3,655 | -0.55% | 4.4만 |
|---|
| 2026.08.31 | ₩3,560 | ₩3,783 | ₩3,522 | ₩3,729 | +4.74% | 3.5만 |
|---|
| 2026.08.28 | ₩3,615 | ₩3,843 | ₩3,535 | ₩3,589 | -0.74% | 7.3만 |
|---|
| 2026.08.27 | ₩3,481 | ₩3,763 | ₩3,481 | ₩3,629 | +4.23% | 6.9만 |
|---|
| 2026.08.26 | ₩3,522 | ₩3,629 | ₩3,455 | ₩3,481 | -1.14% | 3.3만 |
|---|
| 2026.08.25 | ₩3,615 | ₩3,864 | ₩3,589 | ₩3,602 | -0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩3,589 | ₩3,722 | ₩3,421 | ₩3,548 | -1.12% | 9.5만 |
|---|
| 2026.08.21 | ₩3,414 | ₩3,816 | ₩3,281 | ₩3,615 | +5.88% | 24.2만 |
|---|
| 2026.08.20 | ₩3,548 | ₩4,017 | ₩3,160 | ₩3,374 | -4.91% | 16.9만 |
|---|
| 2026.08.19 | ₩3,803 | ₩3,897 | ₩3,548 | ₩3,602 | -5.28% | 8만 |
|---|
| 2026.08.18 | ₩3,897 | ₩4,017 | ₩3,548 | ₩3,669 | -5.84% | 8.5만 |
|---|
| 2026.08.17 | ₩4,124 | ₩4,191 | ₩3,481 | ₩3,789 | -8.12% | 19.2만 |
|---|
| 2026.08.14 | ₩4,218 | ₩4,446 | ₩4,017 | ₩4,245 | +0.63% | 6.8만 |
|---|
| 2026.08.13 | ₩4,030 | ₩4,593 | ₩3,910 | ₩4,245 | +5.32% | 9.9만 |
|---|
| 2026.08.12 | ₩4,151 | ₩4,392 | ₩3,736 | ₩4,124 | -0.65% | 10.3만 |
|---|
| 2026.08.11 | ₩4,599 | ₩4,700 | ₩4,385 | ₩4,446 | -3.35% | 7.1만 |
|---|
| 2026.08.10 | ₩4,566 | ₩4,713 | ₩4,499 | ₩4,539 | -0.59% | 3.5만 |
|---|
| 2026.08.07 | ₩4,539 | ₩4,949 | ₩4,486 | ₩4,633 | +2.06% | 12.8만 |
|---|
| 2026.08.06 | ₩4,780 | ₩4,861 | ₩4,432 | ₩4,432 | -7.28% | 3.3만 |
|---|
| 2026.08.05 | ₩4,767 | ₩4,928 | ₩4,553 | ₩4,633 | -2.81% | 2.7만 |
|---|
| 2026.08.04 | ₩4,687 | ₩4,981 | ₩4,673 | ₩4,727 | +0.86% | 6.3만 |
|---|
| 2026.08.03 | ₩4,646 | ₩4,760 | ₩4,218 | ₩4,713 | +1.44% | 10.4만 |
|---|
| 2026.07.31 | ₩4,687 | ₩4,901 | ₩4,484 | ₩4,539 | -3.14% | 4.6만 |
|---|
| 2026.07.30 | ₩4,579 | ₩4,794 | ₩4,258 | ₩4,660 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩5,061 | ₩5,095 | ₩4,539 | ₩4,673 | -7.67% | 16.4만 |
|---|
| 2026.07.28 | ₩5,182 | ₩5,262 | ₩4,995 | ₩5,088 | -1.81% | 1.9만 |
|---|
| 2026.07.27 | ₩5,249 | ₩5,316 | ₩5,048 | ₩5,142 | -2.04% | 3.8만 |
|---|
| 2026.07.24 | ₩4,847 | ₩5,316 | ₩4,847 | ₩5,142 | +6.08% | 5.7만 |
|---|
| 2026.07.23 | ₩5,155 | ₩5,155 | ₩4,700 | ₩4,887 | -5.19% | 8만 |
|---|
| 2026.07.22 | ₩5,115 | ₩5,276 | ₩4,767 | ₩5,142 | +0.52% | 7.9만 |
|---|
| 2026.07.21 | ₩5,410 | ₩5,637 | ₩4,954 | ₩5,222 | -3.47% | 7.7만 |
|---|
| 2026.07.20 | ₩5,410 | ₩5,584 | ₩5,316 | ₩5,356 | -0.99% | 5.4만 |
|---|
| 2026.07.17 | ₩5,236 | ₩5,651 | ₩5,236 | ₩5,463 | +4.35% | 5.8만 |
|---|
| 2026.07.16 | ₩5,744 | ₩5,825 | ₩5,343 | ₩5,343 | -6.99% | 7.6만 |
|---|
| 2026.07.15 | ₩5,664 | ₩5,838 | ₩5,452 | ₩5,744 | +1.42% | 5만 |
|---|
| 2026.07.14 | ₩5,744 | ₩5,932 | ₩5,557 | ₩5,637 | -1.86% | 12.4만 |
|---|
| 2026.07.13 | ₩5,503 | ₩5,932 | ₩5,423 | ₩5,610 | +1.95% | 12.2만 |
|---|
| 2026.07.10 | ₩5,456 | ₩5,785 | ₩5,262 | ₩5,517 | +1.10% | 8.7만 |
|---|
| 2026.07.09 | ₩5,115 | ₩5,584 | ₩5,115 | ₩5,423 | +6.02% | 8.9만 |
|---|
| 2026.07.08 | ₩5,463 | ₩5,932 | ₩5,021 | ₩5,088 | -6.86% | 6만 |
|---|
| 2026.07.07 | ₩5,651 | ₩5,651 | ₩5,035 | ₩5,503 | -2.61% | 9.7만 |
|---|
| 2026.07.06 | ₩5,731 | ₩5,892 | ₩5,383 | ₩5,490 | -4.21% | 9.7만 |
|---|
| 2026.07.02 | ₩5,637 | ₩5,932 | ₩5,637 | ₩5,838 | +3.56% | 7만 |
|---|
| 2026.07.01 | ₩5,959 | ₩5,959 | ₩5,637 | ₩5,637 | -5.39% | 3.7만 |
|---|
| 2026.06.30 | ₩6,186 | ₩6,320 | ₩5,905 | ₩5,985 | -3.25% | 8.6만 |
|---|
| 2026.06.29 | ₩5,423 | ₩6,280 | ₩5,115 | ₩6,146 | +13.33% | 14.9만 |
|---|
| 2026.06.26 | ₩5,209 | ₩5,544 | ₩5,209 | ₩5,463 | +4.88% | 4.8만 |
|---|
| 2026.06.25 | ₩5,410 | ₩5,758 | ₩5,075 | ₩5,222 | -3.47% | 7.7만 |
|---|
| 2026.06.24 | ₩5,048 | ₩5,637 | ₩4,747 | ₩5,410 | +7.16% | 26.4만 |
|---|
| 2026.06.23 | ₩5,383 | ₩5,864 | ₩5,276 | ₩5,490 | +1.99% | 16.2만 |
|---|
| 2026.06.22 | ₩5,383 | ₩5,624 | ₩5,356 | ₩5,530 | +2.74% | 4.5만 |
|---|
| 2026.06.18 | ₩5,825 | ₩5,945 | ₩5,289 | ₩5,490 | -5.75% | 10만 |
|---|
| 2026.06.17 | ₩5,544 | ₩6,146 | ₩5,544 | ₩5,798 | +4.59% | 12.1만 |
|---|
| 2026.06.16 | ₩5,262 | ₩5,918 | ₩5,088 | ₩5,771 | +9.67% | 14만 |
|---|
| 2026.06.15 | ₩5,718 | ₩5,932 | ₩4,887 | ₩5,075 | -11.24% | 22.4만 |
|---|
| 2026.06.12 | ₩5,597 | ₩5,878 | ₩5,517 | ₩5,718 | +2.15% | 7.6만 |
|---|
| 2026.06.11 | ₩5,503 | ₩5,838 | ₩5,369 | ₩5,624 | +2.19% | 7.2만 |
|---|
| 2026.06.10 | ₩5,490 | ₩5,972 | ₩5,035 | ₩5,651 | +2.93% | 12.6만 |
|---|
| 2026.06.09 | ₩5,825 | ₩6,173 | ₩5,490 | ₩5,691 | -2.30% | 14.7만 |
|---|
| 2026.06.08 | ₩5,798 | ₩6,347 | ₩5,738 | ₩5,985 | +3.23% | 13.9만 |
|---|
| 2026.06.05 | ₩5,597 | ₩6,004 | ₩5,490 | ₩5,651 | +0.96% | 17.1만 |
|---|
| 2026.06.04 | ₩5,624 | ₩5,831 | ₩5,503 | ₩5,557 | -1.19% | 11.5만 |
|---|
| 2026.06.03 | ₩6,039 | ₩6,066 | ₩5,718 | ₩5,731 | -5.10% | 8.3만 |
|---|
| 2026.06.02 | ₩6,534 | ₩6,534 | ₩6,012 | ₩6,066 | -7.17% | 5.7만 |
|---|
| 2026.06.01 | ₩6,615 | ₩6,615 | ₩6,293 | ₩6,454 | -2.43% | 9.4만 |
|---|
| 2026.05.29 | ₩6,561 | ₩6,708 | ₩6,307 | ₩6,615 | +0.82% | 18.8만 |
|---|
| 2026.05.28 | ₩6,575 | ₩6,682 | ₩6,374 | ₩6,481 | -1.43% | 13.4만 |
|---|
| 2026.05.27 | ₩6,360 | ₩6,963 | ₩6,240 | ₩6,668 | +4.84% | 48.5만 |
|---|
| 2026.05.26 | ₩5,999 | ₩6,789 | ₩5,959 | ₩6,374 | +6.25% | 31.6만 |
|---|
| 2026.05.22 | ₩5,664 | ₩5,999 | ₩5,600 | ₩5,999 | +5.91% | 9.3만 |
|---|
| 2026.05.21 | ₩5,436 | ₩5,892 | ₩5,075 | ₩5,624 | +3.45% | 20.4만 |
|---|
| 2026.05.20 | ₩5,182 | ₩5,697 | ₩5,035 | ₩5,396 | +4.13% | 18.3만 |
|---|
| 2026.05.19 | ₩5,236 | ₩5,597 | ₩4,995 | ₩5,236 | 0.00% | 22.9만 |
|---|
| 2026.05.18 | ₩4,981 | ₩5,430 | ₩4,834 | ₩5,316 | +6.72% | 30만 |
|---|
| 2026.05.15 | ₩4,753 | ₩5,195 | ₩4,687 | ₩4,928 | +3.66% | 9.2만 |
|---|
| 2026.05.14 | ₩4,794 | ₩4,874 | ₩4,700 | ₩4,834 | +0.84% | 7.1만 |
|---|
| 2026.05.13 | ₩4,874 | ₩5,048 | ₩4,753 | ₩4,767 | -2.20% | 10만 |
|---|
| 2026.05.12 | ₩4,954 | ₩5,289 | ₩4,794 | ₩4,887 | -1.35% | 14.3만 |
|---|
| 2026.05.11 | ₩4,727 | ₩5,115 | ₩4,526 | ₩4,981 | +5.38% | 18만 |
|---|
| 2026.05.08 | ₩4,727 | ₩5,061 | ₩4,727 | ₩4,780 | +1.13% | 10.2만 |
|---|
| 2026.05.07 | ₩5,088 | ₩5,088 | ₩4,620 | ₩4,727 | -7.11% | 16.7만 |
|---|
| 2026.05.06 | ₩4,633 | ₩5,128 | ₩4,506 | ₩5,088 | +9.83% | 33.5만 |
|---|
| 2026.05.05 | ₩4,874 | ₩5,236 | ₩4,566 | ₩4,593 | -5.77% | 52만 |
|---|
| 2026.05.04 | ₩4,486 | ₩5,209 | ₩4,352 | ₩4,646 | +3.58% | 60.2만 |
|---|
| 2026.05.01 | ₩4,553 | ₩4,727 | ₩4,365 | ₩4,446 | -2.35% | 13.9만 |
|---|
| 2026.04.30 | ₩4,044 | ₩4,713 | ₩3,935 | ₩4,566 | +12.91% | 34.6만 |
|---|
| 2026.04.29 | ₩4,446 | ₩4,499 | ₩4,004 | ₩4,004 | -9.94% | 3.5만 |
|---|
| 2026.04.28 | ₩4,258 | ₩4,579 | ₩4,170 | ₩4,446 | +4.40% | 13.2만 |
|---|
| 2026.04.27 | ₩4,312 | ₩4,419 | ₩3,977 | ₩4,258 | -1.24% | 19.4만 |
|---|
| 2026.04.24 | ₩3,602 | ₩4,425 | ₩3,602 | ₩4,285 | +18.96% | 24.1만 |
|---|
| 2026.04.23 | ₩3,655 | ₩3,655 | ₩3,548 | ₩3,615 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩3,722 | ₩3,789 | ₩3,655 | ₩3,709 | -0.36% | 3.9만 |
|---|
| 2026.04.21 | ₩3,522 | ₩3,749 | ₩3,310 | ₩3,615 | +2.66% | 5.7만 |
|---|
| 2026.04.20 | ₩3,013 | ₩3,696 | ₩2,919 | ₩3,615 | +20.00% | 7.6만 |
|---|
| 2026.04.17 | ₩2,725 | ₩3,040 | ₩2,725 | ₩3,026 | +11.06% | 5.6만 |
|---|
| 2026.04.16 | ₩2,906 | ₩2,906 | ₩2,678 | ₩2,799 | -3.69% | 3.2만 |
|---|
| 2026.04.15 | ₩2,906 | ₩3,040 | ₩2,812 | ₩2,919 | +0.46% | 3.2만 |
|---|
| 2026.04.14 | ₩2,973 | ₩3,038 | ₩2,865 | ₩2,919 | -1.80% | 5만 |
|---|
| 2026.04.13 | ₩2,986 | ₩3,013 | ₩2,852 | ₩2,986 | 0.00% | 2.9만 |
|---|
| 2026.04.10 | ₩3,080 | ₩3,080 | ₩2,946 | ₩3,013 | -2.17% | 1.1만 |
|---|
| 2026.04.09 | ₩3,026 | ₩3,120 | ₩2,986 | ₩3,080 | +1.77% | 1.2만 |
|---|
| 2026.04.08 | ₩2,785 | ₩3,066 | ₩2,785 | ₩2,986 | +7.21% | 2.8만 |
|---|
| 2026.04.07 | ₩2,819 | ₩2,865 | ₩2,785 | ₩2,785 | -1.19% | 2.8만 |
|---|
| 2026.04.06 | ₩2,691 | ₩2,946 | ₩2,675 | ₩2,865 | +6.47% | 5.3만 |
|---|
| 2026.04.02 | ₩2,732 | ₩2,932 | ₩2,732 | ₩2,892 | +5.88% | 2.3만 |
|---|
| 2026.04.01 | ₩2,785 | ₩2,865 | ₩2,758 | ₩2,785 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩2,732 | ₩2,845 | ₩2,705 | ₩2,732 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩2,865 | ₩3,066 | ₩2,678 | ₩2,691 | -6.07% | 7.3만 |
|---|
| 2026.03.27 | ₩3,107 | ₩3,107 | ₩2,839 | ₩2,919 | -6.03% | 4.3만 |
|---|
| 2026.03.26 | ₩3,147 | ₩3,200 | ₩2,999 | ₩2,999 | -4.68% | 2만 |
|---|
| 2026.03.25 | ₩3,120 | ₩3,214 | ₩3,120 | ₩3,147 | +0.86% | 1.4만 |
|---|
| 2026.03.24 | ₩3,053 | ₩3,281 | ₩3,053 | ₩3,093 | +1.32% | 2.4만 |
|---|
| 2026.03.23 | ₩3,173 | ₩3,254 | ₩3,013 | ₩3,187 | +0.42% | 3.9만 |
|---|
| 2026.03.20 | ₩3,187 | ₩3,441 | ₩3,124 | ₩3,254 | +2.10% | 6.4만 |
|---|
| 2026.03.19 | ₩3,120 | ₩3,299 | ₩3,093 | ₩3,120 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩3,281 | ₩3,281 | ₩3,093 | ₩3,173 | -3.27% | 3.6만 |
|---|
| 2026.03.17 | ₩3,281 | ₩3,550 | ₩3,212 | ₩3,361 | +2.45% | 5만 |
|---|
| 2026.03.16 | ₩3,200 | ₩3,414 | ₩3,147 | ₩3,227 | +0.84% | 11.4만 |
|---|
| 2026.03.13 | ₩2,946 | ₩3,120 | ₩2,946 | ₩3,066 | +4.09% | 2.6만 |
|---|
| 2026.03.12 | ₩3,040 | ₩3,173 | ₩2,946 | ₩2,973 | -2.20% | 3.1만 |
|---|
| 2026.03.11 | ₩3,040 | ₩3,072 | ₩2,899 | ₩2,999 | -1.32% | 2.5만 |
|---|
| 2026.03.10 | ₩2,999 | ₩3,140 | ₩2,999 | ₩3,080 | +2.68% | 4만 |
|---|
| 2026.03.09 | ₩3,053 | ₩3,133 | ₩2,812 | ₩3,013 | -1.32% | 16.3만 |
|---|
| 2026.03.06 | ₩3,053 | ₩3,187 | ₩3,013 | ₩3,120 | +2.19% | 3.7만 |
|---|
| 2026.03.05 | ₩3,240 | ₩3,240 | ₩3,093 | ₩3,093 | -4.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,227 | ₩3,354 | ₩3,160 | ₩3,173 | -1.66% | 4.5만 |
|---|
| 2026.03.03 | ₩3,214 | ₩3,334 | ₩3,013 | ₩3,214 | 0.00% | 14.8만 |
|---|
| 2026.03.02 | ₩3,334 | ₩3,401 | ₩3,200 | ₩3,334 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩3,321 | ₩3,562 | ₩3,321 | ₩3,481 | +4.84% | 7.1만 |
|---|
| 2026.02.26 | ₩3,481 | ₩3,495 | ₩3,348 | ₩3,401 | -2.31% | 4.7만 |
|---|
| 2026.02.25 | ₩3,401 | ₩3,542 | ₩3,374 | ₩3,522 | +3.54% | 3만 |
|---|
| 2026.02.24 | ₩3,173 | ₩3,522 | ₩3,080 | ₩3,455 | +8.86% | 9만 |
|---|
| 2026.02.23 | ₩3,348 | ₩3,548 | ₩3,173 | ₩3,173 | -5.20% | 11.3만 |
|---|
| 2026.02.20 | ₩3,388 | ₩3,522 | ₩3,321 | ₩3,334 | -1.58% | 16.6만 |
|---|
| 2026.02.19 | ₩3,615 | ₩3,615 | ₩3,374 | ₩3,535 | -2.22% | 11.4만 |
|---|
| 2026.02.18 | ₩3,749 | ₩3,843 | ₩3,548 | ₩3,589 | -4.29% | 14.6만 |
|---|
| 2026.02.17 | ₩3,977 | ₩3,990 | ₩3,642 | ₩3,816 | -4.04% | 23.2만 |
|---|
| 2026.02.13 | ₩3,589 | ₩4,111 | ₩3,374 | ₩3,830 | +6.72% | 42.1만 |
|---|
| 2026.02.12 | ₩3,870 | ₩4,045 | ₩3,214 | ₩3,589 | -7.27% | 95.4만 |
|---|
| 2026.02.11 | ₩4,271 | ₩4,352 | ₩3,937 | ₩4,017 | -5.96% | 42.7만 |
|---|
| 2026.02.10 | ₩4,352 | ₩4,484 | ₩3,963 | ₩4,204 | -3.38% | 48.3만 |
|---|
| 2026.02.09 | ₩3,963 | ₩4,271 | ₩3,856 | ₩4,017 | +1.35% | 16.2만 |
|---|
| 2026.02.06 | ₩3,615 | ₩3,816 | ₩3,522 | ₩3,789 | +4.81% | 16.3만 |
|---|
| 2026.02.05 | ₩3,655 | ₩3,937 | ₩3,522 | ₩3,602 | -1.47% | 22.6만 |
|---|
| 2026.02.04 | ₩3,883 | ₩3,883 | ₩3,441 | ₩3,615 | -6.90% | 24.9만 |
|---|
| 2026.02.03 | ₩3,763 | ₩4,151 | ₩3,702 | ₩3,789 | +0.71% | 19.8만 |
|---|
| 2026.02.02 | ₩3,883 | ₩4,298 | ₩3,481 | ₩3,562 | -8.28% | 58.4만 |
|---|
| 2026.01.30 | ₩3,388 | ₩3,950 | ₩3,307 | ₩3,870 | +14.23% | 36.4만 |
|---|
| 2026.01.29 | ₩3,281 | ₩3,321 | ₩3,120 | ₩3,281 | 0.00% | 57만 |
|---|
| 2026.01.28 | ₩3,481 | ₩3,481 | ₩3,267 | ₩3,281 | -5.77% | 5.8만 |
|---|
| 2026.01.27 | ₩3,548 | ₩3,601 | ₩3,333 | ₩3,495 | -1.51% | 5.1만 |
|---|
| 2026.01.26 | ₩3,602 | ₩3,816 | ₩3,455 | ₩3,669 | +1.86% | 5.7만 |
|---|
| 2026.01.23 | ₩3,736 | ₩3,803 | ₩3,535 | ₩3,642 | -2.51% | 8.5만 |
|---|
| 2026.01.22 | ₩3,240 | ₩3,963 | ₩3,240 | ₩3,722 | +14.88% | 15.4만 |
|---|
| 2026.01.21 | ₩3,361 | ₩3,388 | ₩3,240 | ₩3,240 | -3.59% | 2.8만 |
|---|
| 2026.01.20 | ₩3,240 | ₩3,548 | ₩3,227 | ₩3,321 | +2.48% | 1.9만 |
|---|
| 2026.01.16 | ₩3,334 | ₩3,495 | ₩3,081 | ₩3,374 | +1.20% | 6.2만 |
|---|
| 2026.01.15 | ₩3,441 | ₩3,575 | ₩3,240 | ₩3,254 | -5.45% | 4.8만 |
|---|
| 2026.01.14 | ₩3,428 | ₩3,615 | ₩3,374 | ₩3,548 | +3.52% | 8.8만 |
|---|
| 2026.01.13 | ₩3,548 | ₩3,587 | ₩3,173 | ₩3,388 | -4.53% | 5.9만 |
|---|
| 2026.01.12 | ₩3,575 | ₩3,756 | ₩3,348 | ₩3,495 | -2.25% | 11.4만 |
|---|
| 2026.01.09 | ₩3,562 | ₩3,629 | ₩3,309 | ₩3,508 | -1.50% | 4.3만 |
|---|
| 2026.01.08 | ₩3,401 | ₩3,629 | ₩3,107 | ₩3,615 | +6.30% | 10.2만 |
|---|
| 2026.01.07 | ₩3,401 | ₩3,468 | ₩3,133 | ₩3,468 | +1.97% | 4.6만 |
|---|
| 2026.01.06 | ₩3,307 | ₩3,428 | ₩3,107 | ₩3,401 | +2.83% | 6만 |
|---|
| 2026.01.05 | ₩3,214 | ₩3,294 | ₩3,147 | ₩3,240 | +0.83% | 3.3만 |
|---|
| 2026.01.02 | ₩3,321 | ₩3,428 | ₩3,080 | ₩3,147 | -5.24% | 5.5만 |
|---|
| 2025.12.31 | ₩2,892 | ₩3,522 | ₩2,892 | ₩3,307 | +14.35% | 15만 |
|---|
| 2025.12.30 | ₩2,758 | ₩2,959 | ₩2,758 | ₩2,839 | +2.91% | 4.6만 |
|---|
| 2025.12.29 | ₩2,758 | ₩2,812 | ₩2,651 | ₩2,799 | +1.46% | 4.7만 |
|---|
| 2025.12.26 | ₩2,772 | ₩2,812 | ₩2,758 | ₩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 | ₩3,026 | ₩3,026 | ₩2,906 | ₩2,959 | -2.21% | 2.4만 |
|---|
| 2025.12.19 | ₩2,986 | ₩3,147 | ₩2,951 | ₩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 | ₩2,820 | ₩2,852 | -0.93% | 2만 |
|---|
| 2025.12.16 | ₩2,906 | ₩2,999 | ₩2,772 | ₩2,906 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩3,200 | ₩3,294 | ₩2,946 | ₩2,946 | -7.95% | 1.7만 |
|---|
| 2025.12.12 | ₩3,200 | ₩3,281 | ₩3,053 | ₩3,200 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩2,986 | ₩3,124 | ₩2,986 | ₩3,066 | +2.69% | 1.1만 |
|---|
| 2025.12.10 | ₩2,946 | ₩3,200 | ₩2,892 | ₩3,026 | +2.73% | 2.3만 |
|---|
| 2025.12.09 | ₩2,946 | ₩3,013 | ₩2,865 | ₩2,999 | +1.82% | 2.2만 |
|---|
| 2025.12.08 | ₩2,932 | ₩3,019 | ₩2,879 | ₩2,999 | +2.28% | 1.5만 |
|---|
| 2025.12.05 | ₩2,986 | ₩3,026 | ₩2,879 | ₩2,892 | -3.14% | 4만 |
|---|
| 2025.12.04 | ₩2,892 | ₩3,207 | ₩2,892 | ₩2,959 | +2.31% | 2.6만 |
|---|
| 2025.12.03 | ₩2,865 | ₩3,017 | ₩2,758 | ₩2,906 | +1.40% | 3.4만 |
|---|
| 2025.12.02 | ₩3,066 | ₩3,080 | ₩2,558 | ₩2,892 | -5.68% | 11.1만 |
|---|
| 2025.12.01 | ₩3,348 | ₩3,354 | ₩2,946 | ₩2,973 | -11.20% | 17만 |
|---|
| 2025.11.28 | ₩3,281 | ₩3,602 | ₩3,214 | ₩3,307 | +0.82% | 1.1만 |
|---|
| 2025.11.26 | ₩3,348 | ₩3,508 | ₩3,254 | ₩3,307 | -1.20% | 6.1만 |
|---|
| 2025.11.25 | ₩3,548 | ₩3,696 | ₩3,294 | ₩3,348 | -5.66% | 13.8만 |
|---|
| 2025.11.24 | ₩3,307 | ₩3,709 | ₩3,227 | ₩3,495 | +5.67% | 30.1만 |
|---|
| 2025.11.21 | ₩2,932 | ₩3,281 | ₩2,932 | ₩3,160 | +7.76% | 6.9만 |
|---|
| 2025.11.20 | ₩3,066 | ₩3,147 | ₩2,825 | ₩2,879 | -6.11% | 2.5만 |
|---|
| 2025.11.19 | ₩3,040 | ₩3,160 | ₩2,895 | ₩3,066 | +0.88% | 2.7만 |
|---|
| 2025.11.18 | ₩3,240 | ₩3,334 | ₩3,040 | ₩3,133 | -3.31% | 6.6만 |
|---|
| 2025.11.17 | ₩3,227 | ₩3,227 | ₩2,973 | ₩3,214 | -0.41% | 3만 |
|---|
| 2025.11.14 | ₩2,758 | ₩3,321 | ₩2,758 | ₩3,107 | +12.62% | 10.7만 |
|---|
| 2025.11.13 | ₩3,187 | ₩3,187 | ₩2,758 | ₩2,764 | -13.28% | 5.6만 |
|---|
| 2025.11.12 | ₩2,946 | ₩3,267 | ₩2,795 | ₩3,173 | +7.73% | 4.2만 |
|---|
| 2025.11.11 | ₩2,919 | ₩3,254 | ₩2,919 | ₩3,200 | +9.63% | 17.6만 |
|---|
| 2025.11.10 | ₩3,093 | ₩3,093 | ₩2,906 | ₩2,999 | -3.03% | 9.3천 |
|---|
| 2025.11.07 | ₩3,013 | ₩3,107 | ₩2,879 | ₩3,093 | +2.67% | 2.8만 |
|---|
| 2025.11.06 | ₩2,973 | ₩3,040 | ₩2,785 | ₩3,034 | +2.07% | 7만 |
|---|
| 2025.11.05 | ₩2,946 | ₩3,011 | ₩2,879 | ₩2,973 | +0.91% | 2.2만 |
|---|
| 2025.11.04 | ₩2,852 | ₩3,066 | ₩2,852 | ₩2,892 | +1.41% | 4.2만 |
|---|
| 2025.11.03 | ₩2,959 | ₩2,998 | ₩2,801 | ₩2,906 | -1.81% | 8.3만 |
|---|
| 2025.10.31 | ₩2,796 | ₩3,080 | ₩2,691 | ₩2,999 | +7.28% | 11.9만 |
|---|
| 2025.10.30 | ₩2,678 | ₩2,812 | ₩2,624 | ₩2,812 | +5.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,611 | ₩2,690 | ₩2,571 | ₩2,678 | +2.56% | 4.8만 |
|---|
| 2025.10.28 | ₩2,628 | ₩2,698 | ₩2,624 | ₩2,665 | +1.38% | 3만 |
|---|
| 2025.10.27 | ₩2,839 | ₩2,839 | ₩2,624 | ₩2,691 | -5.19% | 3.3만 |
|---|
| 2025.10.24 | ₩2,718 | ₩3,147 | ₩2,709 | ₩2,892 | +6.40% | 19.1만 |
|---|
| 2025.10.23 | ₩2,691 | ₩2,812 | ₩2,662 | ₩2,758 | +2.49% | 4.3만 |
|---|
| 2025.10.22 | ₩2,517 | ₩2,705 | ₩2,504 | ₩2,705 | +7.45% | 4.5만 |
|---|
| 2025.10.21 | ₩2,316 | ₩2,638 | ₩2,316 | ₩2,558 | +10.40% | 16.1만 |
|---|
| 2025.10.20 | ₩2,397 | ₩2,437 | ₩2,303 | ₩2,350 | -1.96% | 3.5만 |
|---|
| 2025.10.17 | ₩2,424 | ₩2,437 | ₩2,290 | ₩2,343 | -3.31% | 7.1만 |
|---|
| 2025.10.16 | ₩2,544 | ₩2,558 | ₩2,410 | ₩2,464 | -3.16% | 3.5만 |
|---|
| 2025.10.15 | ₩2,183 | ₩2,410 | ₩2,183 | ₩2,410 | +10.43% | 3.3만 |
|---|
| 2025.10.14 | ₩2,209 | ₩2,250 | ₩2,156 | ₩2,250 | +1.82% | 1.3만 |
|---|
| 2025.10.13 | ₩2,169 | ₩2,196 | ₩2,009 | ₩2,196 | +1.23% | 3.2만 |
|---|
| 2025.10.10 | ₩2,196 | ₩2,283 | ₩2,142 | ₩2,196 | 0.00% | 4.7만 |
|---|