시장 데이터를 불러오는 중
전체 종목
PowerCompute, Inc. - Common Stock 과거 주가
PowerCompute, Inc. - Common Stock · PWCM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PowerCompute, Inc. - Common Stock · PWCM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,271 | ₩1,287 | ₩1,155 | ₩1,155 | -9.18% | 7.2만 |
| 2026.10.08 | ₩1,327 | ₩1,327 | ₩1,180 | ₩1,260 | -5.05% | 14.7만 |
| 2026.10.07 | ₩1,381 | ₩1,381 | ₩1,314 | ₩1,354 | -1.94% | 8.5만 |
| 2026.10.06 | ₩1,354 | ₩1,435 | ₩1,314 | ₩1,421 | +4.95% | 21.8만 |
| 2026.10.05 | ₩1,185 | ₩1,327 | ₩1,112 | ₩1,287 | +8.60% | 28.3만 |
| 2026.10.02 | ₩1,301 | ₩1,314 | ₩1,203 | ₩1,203 | -7.53% | 17.6만 |
| 2026.10.01 | ₩1,321 | ₩1,407 | ₩1,247 | ₩1,286 | -2.64% | 49.5만 |
| 2026.09.30 | ₩1,421 | ₩1,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,515 |
| +6.60% |
| 755.3만 |
| 2026.09.29 | ₩1,368 | ₩1,381 | ₩1,305 | ₩1,323 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩1,435 | ₩1,435 | ₩1,348 | ₩1,354 | -5.61% | 5.9만 |
|---|
| 2026.09.25 | ₩1,448 | ₩1,471 | ₩1,435 | ₩1,448 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,475 | ₩1,502 | ₩1,421 | ₩1,448 | -1.82% | 6.9만 |
|---|
| 2026.09.23 | ₩1,475 | ₩1,555 | ₩1,395 | ₩1,475 | 0.00% | 20만 |
|---|
| 2026.09.22 | ₩1,354 | ₩1,569 | ₩1,354 | ₩1,515 | +11.88% | 11.4만 |
|---|
| 2026.09.21 | ₩1,408 | ₩1,569 | ₩1,368 | ₩1,381 | -1.90% | 36만 |
|---|
| 2026.09.18 | ₩1,212 | ₩1,388 | ₩1,167 | ₩1,314 | +8.41% | 19.4만 |
|---|
| 2026.09.17 | ₩1,220 | ₩1,323 | ₩1,155 | ₩1,236 | +1.32% | 19.9만 |
|---|
| 2026.09.16 | ₩1,235 | ₩1,239 | ₩1,113 | ₩1,185 | -4.02% | 17.1만 |
|---|
| 2026.09.15 | ₩1,354 | ₩1,354 | ₩1,234 | ₩1,252 | -7.52% | 20.4만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,448 | ₩1,341 | ₩1,368 | -1.92% | 18.3만 |
|---|
| 2026.09.11 | ₩1,488 | ₩1,542 | ₩1,395 | ₩1,408 | -5.41% | 17.1만 |
|---|
| 2026.09.10 | ₩1,555 | ₩1,569 | ₩1,462 | ₩1,475 | -5.17% | 7.9만 |
|---|
| 2026.09.09 | ₩1,569 | ₩1,649 | ₩1,515 | ₩1,596 | +1.71% | 12.4만 |
|---|
| 2026.09.08 | ₩1,555 | ₩1,582 | ₩1,502 | ₩1,569 | +0.86% | 5.9만 |
|---|
| 2026.09.04 | ₩1,636 | ₩1,636 | ₩1,502 | ₩1,582 | -3.28% | 16만 |
|---|
| 2026.09.03 | ₩1,515 | ₩1,703 | ₩1,421 | ₩1,676 | +10.62% | 40.2만 |
|---|
| 2026.09.02 | ₩1,448 | ₩1,515 | ₩1,396 | ₩1,488 | +2.78% | 10.9만 |
|---|
| 2026.09.01 | ₩1,502 | ₩1,502 | ₩1,395 | ₩1,448 | -3.57% | 14.4만 |
|---|
| 2026.08.31 | ₩1,542 | ₩1,561 | ₩1,448 | ₩1,529 | -0.87% | 17만 |
|---|
| 2026.08.28 | ₩1,649 | ₩1,649 | ₩1,488 | ₩1,529 | -7.32% | 19.3만 |
|---|
| 2026.08.27 | ₩1,420 | ₩1,716 | ₩1,361 | ₩1,649 | +16.15% | 79.7만 |
|---|
| 2026.08.26 | ₩1,542 | ₩1,569 | ₩1,408 | ₩1,421 | -7.83% | 79.4만 |
|---|
| 2026.08.25 | ₩1,649 | ₩1,716 | ₩1,502 | ₩1,569 | -4.88% | 71.2만 |
|---|
| 2026.08.24 | ₩1,837 | ₩1,944 | ₩1,716 | ₩1,770 | -3.65% | 57만 |
|---|
| 2026.08.21 | ₩1,810 | ₩1,850 | ₩1,690 | ₩1,810 | 0.00% | 88.9만 |
|---|
| 2026.08.20 | ₩2,467 | ₩2,467 | ₩1,676 | ₩1,797 | -27.17% | 520.2만 |
|---|
| 2026.08.19 | ₩2,078 | ₩2,306 | ₩1,917 | ₩2,212 | +6.45% | 364만 |
|---|
| 2026.08.18 | ₩1,703 | ₩1,877 | ₩1,663 | ₩1,824 | +7.09% | 33.4만 |
|---|
| 2026.08.17 | ₩1,609 | ₩1,998 | ₩1,596 | ₩1,716 | +6.67% | 57.3만 |
|---|
| 2026.08.14 | ₩1,569 | ₩1,783 | ₩1,529 | ₩1,690 | +7.69% | 182.8만 |
|---|
| 2026.08.13 | ₩2,105 | ₩2,105 | ₩1,944 | ₩2,038 | -3.18% | 17.3만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,052 | ₩1,971 | ₩2,038 | +0.66% | 16.1만 |
|---|
| 2026.08.11 | ₩2,011 | ₩2,065 | ₩1,971 | ₩2,025 | +0.67% | 9.6만 |
|---|
| 2026.08.10 | ₩2,011 | ₩2,078 | ₩1,985 | ₩2,065 | +2.67% | 15.7만 |
|---|
| 2026.08.07 | ₩1,998 | ₩2,078 | ₩1,891 | ₩1,985 | -0.67% | 26.5만 |
|---|
| 2026.08.06 | ₩2,011 | ₩2,145 | ₩1,944 | ₩2,092 | +4.00% | 20.2만 |
|---|
| 2026.08.05 | ₩1,998 | ₩2,105 | ₩1,891 | ₩2,078 | +4.03% | 165.9만 |
|---|
| 2026.08.04 | ₩2,186 | ₩2,266 | ₩2,092 | ₩2,212 | +1.23% | 33만 |
|---|
| 2026.08.03 | ₩2,132 | ₩2,199 | ₩1,998 | ₩2,186 | +2.52% | 83.1만 |
|---|
| 2026.07.31 | ₩2,575 | ₩2,910 | ₩2,454 | ₩2,843 | +10.42% | 627만 |
|---|
| 2026.07.30 | ₩2,440 | ₩2,615 | ₩2,305 | ₩2,588 | +6.04% | 29.8만 |
|---|
| 2026.07.29 | ₩2,548 | ₩2,640 | ₩2,239 | ₩2,400 | -5.79% | 51.2만 |
|---|
| 2026.07.28 | ₩2,615 | ₩2,749 | ₩2,494 | ₩2,628 | +0.51% | 13.2만 |
|---|
| 2026.07.27 | ₩2,950 | ₩3,044 | ₩2,601 | ₩2,628 | -10.91% | 9.4만 |
|---|
| 2026.07.24 | ₩2,682 | ₩2,870 | ₩2,648 | ₩2,802 | +4.50% | 13.8만 |
|---|
| 2026.07.23 | ₩2,521 | ₩2,735 | ₩2,253 | ₩2,735 | +8.51% | 41.6만 |
|---|
| 2026.07.22 | ₩3,339 | ₩3,419 | ₩2,910 | ₩2,950 | -11.65% | 60만 |
|---|
| 2026.07.21 | ₩3,674 | ₩4,050 | ₩3,406 | ₩3,486 | -5.11% | 95만 |
|---|
| 2026.07.20 | ₩3,701 | ₩3,701 | ₩3,017 | ₩3,285 | -11.23% | 120.3만 |
|---|
| 2026.07.17 | ₩3,500 | ₩3,673 | ₩3,419 | ₩3,553 | +1.53% | 4.6만 |
|---|
| 2026.07.16 | ₩3,741 | ₩3,769 | ₩3,527 | ₩3,580 | -4.30% | 4.3만 |
|---|
| 2026.07.15 | ₩3,674 | ₩3,903 | ₩3,674 | ₩3,808 | +3.65% | 4.6만 |
|---|
| 2026.07.14 | ₩3,915 | ₩4,090 | ₩3,620 | ₩3,741 | -4.45% | 13.2만 |
|---|
| 2026.07.13 | ₩4,425 | ₩4,559 | ₩3,755 | ₩3,915 | -11.52% | 13.5만 |
|---|
| 2026.07.10 | ₩4,157 | ₩4,526 | ₩4,090 | ₩4,425 | +6.45% | 4.4만 |
|---|
| 2026.07.09 | ₩4,358 | ₩4,626 | ₩4,257 | ₩4,291 | -1.54% | 10만 |
|---|
| 2026.07.08 | ₩4,861 | ₩5,129 | ₩4,727 | ₩5,028 | +3.45% | 3.9만 |
|---|
| 2026.07.07 | ₩4,928 | ₩5,095 | ₩4,760 | ₩4,995 | +1.36% | 2.1만 |
|---|
| 2026.07.06 | ₩4,995 | ₩5,162 | ₩4,861 | ₩5,095 | +2.01% | 3.8만 |
|---|
| 2026.07.02 | ₩4,894 | ₩5,062 | ₩4,760 | ₩4,995 | +2.05% | 3.8만 |
|---|
| 2026.07.01 | ₩4,693 | ₩5,028 | ₩4,693 | ₩5,028 | +7.14% | 4.1만 |
|---|
| 2026.06.30 | ₩4,760 | ₩4,995 | ₩4,593 | ₩4,995 | +4.93% | 3.1만 |
|---|
| 2026.06.29 | ₩4,526 | ₩4,961 | ₩4,526 | ₩4,961 | +9.63% | 5.2만 |
|---|
| 2026.06.26 | ₩4,760 | ₩4,995 | ₩4,458 | ₩4,995 | +4.93% | 5.6만 |
|---|
| 2026.06.25 | ₩4,492 | ₩5,028 | ₩4,324 | ₩5,028 | +11.94% | 10만 |
|---|
| 2026.06.24 | ₩4,358 | ₩5,364 | ₩4,090 | ₩5,129 | +17.69% | 216.9만 |
|---|
| 2026.06.23 | ₩5,129 | ₩5,364 | ₩4,794 | ₩4,995 | -2.61% | 76.1만 |
|---|
| 2026.06.22 | ₩6,168 | ₩6,839 | ₩6,168 | ₩6,570 | +6.52% | 1.5만 |
|---|
| 2026.06.18 | ₩7,006 | ₩7,006 | ₩6,135 | ₩6,135 | -12.44% | 3.5만 |
|---|
| 2026.06.17 | ₩6,973 | ₩7,274 | ₩6,705 | ₩6,705 | -3.85% | 3.3만 |
|---|
| 2026.06.16 | ₩7,140 | ₩7,375 | ₩6,336 | ₩6,336 | -11.27% | 1.2만 |
|---|
| 2026.06.15 | ₩7,006 | ₩7,543 | ₩6,805 | ₩6,939 | -0.96% | 2.6만 |
|---|
| 2026.06.12 | ₩7,006 | ₩7,040 | ₩6,637 | ₩7,006 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩7,375 | ₩7,375 | ₩6,637 | ₩7,073 | -4.09% | 1.1만 |
|---|
| 2026.06.10 | ₩7,140 | ₩7,576 | ₩6,738 | ₩7,040 | -1.41% | 1.7만 |
|---|
| 2026.06.09 | ₩7,978 | ₩7,978 | ₩7,040 | ₩7,308 | -8.40% | 1.1만 |
|---|
| 2026.06.08 | ₩7,543 | ₩8,045 | ₩7,274 | ₩7,878 | +4.44% | 9천 |
|---|
| 2026.06.05 | ₩7,844 | ₩7,844 | ₩7,207 | ₩7,375 | -5.98% | 9천 |
|---|
| 2026.06.04 | ₩7,710 | ₩8,381 | ₩7,576 | ₩7,878 | +2.17% | 2만 |
|---|
| 2026.06.03 | ₩8,146 | ₩8,280 | ₩7,576 | ₩8,012 | -1.65% | 1.3만 |
|---|
| 2026.06.02 | ₩9,286 | ₩9,722 | ₩8,146 | ₩8,213 | -11.55% | 2.2만 |
|---|
| 2026.06.01 | ₩8,716 | ₩9,722 | ₩8,582 | ₩9,654 | +10.77% | 1.2만 |
|---|
| 2026.05.29 | ₩8,883 | ₩9,386 | ₩8,548 | ₩8,816 | -0.75% | 2.1만 |
|---|
| 2026.05.28 | ₩8,179 | ₩8,716 | ₩8,179 | ₩8,448 | +3.28% | 1.3만 |
|---|
| 2026.05.27 | ₩7,744 | ₩8,682 | ₩7,610 | ₩8,515 | +9.96% | 1.8만 |
|---|
| 2026.05.26 | ₩8,079 | ₩8,314 | ₩7,878 | ₩8,012 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩7,978 | ₩8,548 | ₩7,744 | ₩8,381 | +5.04% | 1.7만 |
|---|
| 2026.05.21 | ₩7,442 | ₩8,045 | ₩7,241 | ₩7,978 | +7.21% | 2.5만 |
|---|
| 2026.05.20 | ₩7,341 | ₩7,777 | ₩7,241 | ₩7,408 | +0.91% | 12.1만 |
|---|
| 2026.05.19 | ₩7,375 | ₩7,811 | ₩7,107 | ₩7,476 | +1.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,677 | ₩7,710 | ₩7,476 | ₩7,643 | -0.44% | 1.2만 |
|---|
| 2026.05.15 | ₩7,978 | ₩8,112 | ₩7,610 | ₩7,744 | -2.94% | 1.8만 |
|---|
| 2026.05.14 | ₩7,476 | ₩8,883 | ₩7,375 | ₩8,582 | +14.80% | 7.6만 |
|---|
| 2026.05.13 | ₩7,576 | ₩7,945 | ₩7,241 | ₩7,408 | -2.21% | 2.8만 |
|---|
| 2026.05.12 | ₩7,476 | ₩8,179 | ₩7,476 | ₩7,911 | +5.83% | 3.8만 |
|---|
| 2026.05.11 | ₩8,045 | ₩8,381 | ₩7,710 | ₩7,710 | -4.17% | 2.2만 |
|---|
| 2026.05.08 | ₩8,045 | ₩8,280 | ₩7,811 | ₩7,878 | -2.08% | 1.3만 |
|---|
| 2026.05.07 | ₩8,045 | ₩8,414 | ₩7,911 | ₩7,911 | -1.67% | 1.7만 |
|---|
| 2026.05.06 | ₩8,381 | ₩8,883 | ₩8,381 | ₩8,414 | +0.40% | 8.2천 |
|---|
| 2026.05.05 | ₩8,079 | ₩8,582 | ₩8,079 | ₩8,280 | +2.49% | 9.4천 |
|---|
| 2026.05.04 | ₩8,347 | ₩8,381 | ₩7,878 | ₩8,179 | -2.01% | 1.3만 |
|---|
| 2026.05.01 | ₩8,045 | ₩8,548 | ₩8,045 | ₩8,146 | +1.25% | 1.7만 |
|---|
| 2026.04.30 | ₩7,878 | ₩8,213 | ₩7,442 | ₩8,079 | +2.55% | 6.9천 |
|---|
| 2026.04.29 | ₩8,079 | ₩8,179 | ₩7,576 | ₩7,610 | -5.81% | 1.6만 |
|---|
| 2026.04.28 | ₩8,112 | ₩8,347 | ₩7,878 | ₩7,945 | -2.07% | 5.2천 |
|---|
| 2026.04.27 | ₩8,381 | ₩8,582 | ₩7,509 | ₩8,213 | -2.00% | 6.5천 |
|---|
| 2026.04.24 | ₩8,280 | ₩8,783 | ₩8,079 | ₩8,515 | +2.83% | 8.6천 |
|---|
| 2026.04.23 | ₩8,883 | ₩9,185 | ₩7,878 | ₩8,347 | -6.04% | 2.9만 |
|---|
| 2026.04.22 | ₩9,252 | ₩10,392 | ₩8,749 | ₩8,883 | -3.99% | 4만 |
|---|
| 2026.04.21 | ₩9,789 | ₩9,822 | ₩9,118 | ₩9,118 | -6.85% | 4.2천 |
|---|
| 2026.04.20 | ₩9,319 | ₩9,923 | ₩9,219 | ₩9,587 | +2.88% | 1.1만 |
|---|
| 2026.04.17 | ₩10,157 | ₩10,627 | ₩9,621 | ₩9,654 | -4.95% | 3.1만 |
|---|
| 2026.04.16 | ₩10,560 | ₩10,560 | ₩9,554 | ₩9,789 | -7.30% | 8.3천 |
|---|
| 2026.04.15 | ₩9,587 | ₩10,526 | ₩9,587 | ₩10,124 | +5.59% | 9.2천 |
|---|
| 2026.04.14 | ₩9,386 | ₩10,057 | ₩9,051 | ₩9,654 | +2.86% | 1.6만 |
|---|
| 2026.04.13 | ₩9,386 | ₩9,688 | ₩8,716 | ₩9,319 | -0.71% | 1.7만 |
|---|
| 2026.04.10 | ₩9,319 | ₩9,386 | ₩8,716 | ₩9,386 | +0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩9,051 | ₩9,051 | ₩8,515 | ₩8,716 | -3.70% | 5.8천 |
|---|
| 2026.04.08 | ₩8,883 | ₩9,286 | ₩8,716 | ₩8,984 | +1.13% | 8.6천 |
|---|
| 2026.04.07 | ₩8,179 | ₩8,749 | ₩8,079 | ₩8,448 | +3.28% | 9.4천 |
|---|
| 2026.04.06 | ₩8,045 | ₩8,615 | ₩7,677 | ₩8,045 | 0.00% | 1.1만 |
|---|
| 2026.04.02 | ₩8,146 | ₩8,146 | ₩7,375 | ₩7,811 | -4.12% | 6.9천 |
|---|
| 2026.04.01 | ₩8,179 | ₩8,582 | ₩8,112 | ₩8,146 | -0.41% | 8.6천 |
|---|
| 2026.03.31 | ₩8,381 | ₩8,548 | ₩6,034 | ₩8,381 | 0.00% | 3.4만 |
|---|
| 2026.03.30 | ₩9,822 | ₩9,822 | ₩7,610 | ₩8,213 | -16.38% | 3.7만 |
|---|
| 2026.03.27 | ₩10,828 | ₩10,828 | ₩9,654 | ₩9,822 | -9.29% | 1.9만 |
|---|
| 2026.03.26 | ₩10,895 | ₩11,230 | ₩10,526 | ₩10,727 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩10,694 | ₩10,995 | ₩10,392 | ₩10,694 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩11,398 | ₩11,599 | ₩10,459 | ₩10,660 | -6.47% | 6.5천 |
|---|
| 2026.03.23 | ₩10,694 | ₩11,867 | ₩10,694 | ₩11,297 | +5.64% | 3.2만 |
|---|
| 2026.03.20 | ₩10,727 | ₩10,962 | ₩9,956 | ₩10,392 | -3.13% | 2.3만 |
|---|
| 2026.03.19 | ₩11,733 | ₩11,733 | ₩10,392 | ₩10,660 | -9.14% | 1.2만 |
|---|
| 2026.03.18 | ₩10,962 | ₩11,498 | ₩10,392 | ₩11,062 | +0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩11,498 | ₩11,733 | ₩10,761 | ₩10,995 | -4.37% | 1.1만 |
|---|
| 2026.03.16 | ₩12,135 | ₩12,169 | ₩11,096 | ₩11,096 | -8.56% | 1.3만 |
|---|
| 2026.03.13 | ₩13,275 | ₩14,381 | ₩9,889 | ₩11,096 | -16.41% | 5.8만 |
|---|
| 2026.03.12 | ₩13,443 | ₩13,778 | ₩12,403 | ₩13,040 | -2.99% | 4.7천 |
|---|
| 2026.03.11 | ₩13,644 | ₩14,012 | ₩13,107 | ₩14,012 | +2.70% | 4.6천 |
|---|
| 2026.03.10 | ₩13,275 | ₩14,448 | ₩12,604 | ₩13,644 | +2.78% | 1.9만 |
|---|
| 2026.03.09 | ₩12,102 | ₩13,543 | ₩12,035 | ₩13,208 | +9.14% | 1.5만 |
|---|
| 2026.03.06 | ₩13,744 | ₩13,744 | ₩12,202 | ₩12,504 | -9.02% | 1.3만 |
|---|
| 2026.03.05 | ₩14,348 | ₩14,348 | ₩12,068 | ₩13,577 | -5.37% | 8.7천 |
|---|
| 2026.03.04 | ₩13,711 | ₩14,918 | ₩13,409 | ₩14,415 | +5.13% | 4.4만 |
|---|
| 2026.03.03 | ₩12,739 | ₩13,074 | ₩12,001 | ₩12,739 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩12,705 | ₩13,744 | ₩12,269 | ₩13,375 | +5.28% | 1.2만 |
|---|
| 2026.02.27 | ₩13,074 | ₩13,074 | ₩12,403 | ₩12,504 | -4.36% | 4천 |
|---|
| 2026.02.26 | ₩12,068 | ₩12,839 | ₩11,766 | ₩12,739 | +5.56% | 5.7천 |
|---|
| 2026.02.25 | ₩11,230 | ₩12,135 | ₩11,096 | ₩11,766 | +4.78% | 5.1천 |
|---|
| 2026.02.24 | ₩10,727 | ₩11,062 | ₩10,560 | ₩10,593 | -1.25% | 4.8천 |
|---|
| 2026.02.23 | ₩11,532 | ₩11,532 | ₩10,392 | ₩10,727 | -6.98% | 4.5천 |
|---|
| 2026.02.20 | ₩12,269 | ₩12,269 | ₩11,197 | ₩11,532 | -6.01% | 4천 |
|---|
| 2026.02.19 | ₩13,409 | ₩13,409 | ₩11,398 | ₩11,833 | -11.75% | 1.2만 |
|---|
| 2026.02.18 | ₩12,370 | ₩14,381 | ₩12,001 | ₩13,007 | +5.15% | 2.8만 |
|---|
| 2026.02.17 | ₩11,498 | ₩13,208 | ₩10,761 | ₩12,336 | +7.29% | 2.9만 |
|---|
| 2026.02.13 | ₩10,861 | ₩11,398 | ₩10,459 | ₩10,962 | +0.93% | 7천 |
|---|
| 2026.02.12 | ₩12,370 | ₩12,403 | ₩10,057 | ₩10,358 | -16.26% | 2.1만 |
|---|
| 2026.02.11 | ₩10,895 | ₩11,062 | ₩10,057 | ₩10,057 | -7.69% | 6.1천 |
|---|
| 2026.02.10 | ₩11,699 | ₩11,733 | ₩10,459 | ₩10,560 | -9.74% | 3.1천 |
|---|
| 2026.02.09 | ₩12,035 | ₩12,035 | ₩11,197 | ₩11,197 | -6.96% | 5.3천 |
|---|
| 2026.02.06 | ₩10,057 | ₩12,303 | ₩10,057 | ₩11,565 | +15.00% | 2.3만 |
|---|
| 2026.02.05 | ₩10,459 | ₩10,962 | ₩9,722 | ₩9,722 | -7.05% | 2.1만 |
|---|
| 2026.02.04 | ₩10,895 | ₩11,096 | ₩10,560 | ₩10,694 | -1.85% | 9.1천 |
|---|
| 2026.02.03 | ₩11,666 | ₩12,202 | ₩10,895 | ₩11,364 | -2.59% | 1.7만 |
|---|
| 2026.02.02 | ₩12,705 | ₩13,074 | ₩12,102 | ₩12,102 | -4.75% | 1.5만 |
|---|
| 2026.01.30 | ₩13,308 | ₩14,079 | ₩12,739 | ₩13,476 | +1.26% | 1.7만 |
|---|
| 2026.01.29 | ₩14,012 | ₩14,012 | ₩13,141 | ₩13,342 | -4.78% | 1.1만 |
|---|
| 2026.01.28 | ₩14,079 | ₩14,415 | ₩13,744 | ₩14,046 | -0.24% | 8.8천 |
|---|
| 2026.01.27 | ₩13,744 | ₩14,314 | ₩13,744 | ₩14,146 | +2.93% | 1.5만 |
|---|
| 2026.01.26 | ₩14,884 | ₩15,052 | ₩13,241 | ₩13,845 | -6.98% | 1.3만 |
|---|
| 2026.01.23 | ₩14,884 | ₩15,588 | ₩14,046 | ₩14,381 | -3.38% | 1.3만 |
|---|
| 2026.01.22 | ₩14,448 | ₩14,951 | ₩14,448 | ₩14,616 | +1.16% | 4.4천 |
|---|
| 2026.01.21 | ₩13,677 | ₩14,515 | ₩13,677 | ₩14,448 | +5.64% | 1.1만 |
|---|
| 2026.01.20 | ₩15,353 | ₩15,353 | ₩13,241 | ₩13,677 | -10.92% | 2.6만 |
|---|
| 2026.01.16 | ₩15,621 | ₩16,091 | ₩14,783 | ₩14,884 | -4.72% | 2.8만 |
|---|
| 2026.01.15 | ₩15,823 | ₩18,102 | ₩15,353 | ₩15,756 | -0.42% | 3.5만 |
|---|
| 2026.01.14 | ₩16,627 | ₩17,499 | ₩15,689 | ₩15,756 | -5.24% | 3.6만 |
|---|
| 2026.01.13 | ₩15,420 | ₩16,962 | ₩15,219 | ₩16,024 | +3.91% | 3.6만 |
|---|
| 2026.01.12 | ₩15,923 | ₩16,460 | ₩15,253 | ₩15,655 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩16,091 | ₩17,029 | ₩15,756 | ₩15,756 | -2.08% | 7.8천 |
|---|
| 2026.01.08 | ₩16,761 | ₩17,599 | ₩15,756 | ₩15,756 | -6.00% | 1.7만 |
|---|
| 2026.01.07 | ₩18,437 | ₩18,437 | ₩16,694 | ₩17,532 | -4.91% | 1.1만 |
|---|
| 2026.01.06 | ₩19,108 | ₩19,410 | ₩17,935 | ₩18,169 | -4.91% | 1.2만 |
|---|
| 2026.01.05 | ₩17,867 | ₩19,812 | ₩17,432 | ₩18,806 | +5.25% | 4.2만 |
|---|
| 2026.01.02 | ₩15,387 | ₩18,069 | ₩14,951 | ₩16,191 | +5.23% | 2.5만 |
|---|
| 2025.12.31 | ₩14,415 | ₩16,024 | ₩14,415 | ₩14,884 | +3.26% | 1.7만 |
|---|
| 2025.12.30 | ₩15,052 | ₩15,387 | ₩14,247 | ₩14,750 | -2.00% | 2.5만 |
|---|
| 2025.12.29 | ₩15,756 | ₩15,890 | ₩14,750 | ₩14,918 | -5.32% | 1.8만 |
|---|
| 2025.12.26 | ₩16,929 | ₩17,164 | ₩15,353 | ₩15,387 | -9.11% | 2.3만 |
|---|
| 2025.12.24 | ₩17,800 | ₩18,437 | ₩16,761 | ₩17,096 | -3.95% | 8.3천 |
|---|
| 2025.12.23 | ₩17,432 | ₩18,840 | ₩16,761 | ₩17,398 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩20,147 | ₩20,516 | ₩17,566 | ₩17,666 | -12.31% | 2.3만 |
|---|
| 2025.12.19 | ₩19,108 | ₩21,186 | ₩18,706 | ₩19,644 | +2.81% | 3.5만 |
|---|
| 2025.12.18 | ₩25,142 | ₩25,812 | ₩22,963 | ₩23,566 | -6.27% | 1.5만 |
|---|
| 2025.12.17 | ₩24,103 | ₩26,081 | ₩23,969 | ₩24,170 | +0.28% | 1.8만 |
|---|
| 2025.12.16 | ₩23,834 | ₩25,611 | ₩23,834 | ₩24,237 | +1.69% | 1.3만 |
|---|
| 2025.12.15 | ₩27,153 | ₩27,153 | ₩23,499 | ₩24,304 | -10.49% | 2.5만 |
|---|
| 2025.12.12 | ₩28,427 | ₩29,064 | ₩26,148 | ₩26,215 | -7.78% | 1.3만 |
|---|
| 2025.12.11 | ₩28,896 | ₩28,896 | ₩27,488 | ₩27,991 | -3.13% | 1.1만 |
|---|
| 2025.12.10 | ₩29,232 | ₩30,137 | ₩28,461 | ₩28,662 | -1.95% | 1.5만 |
|---|
| 2025.12.09 | ₩29,500 | ₩31,310 | ₩28,829 | ₩29,030 | -1.59% | 2.1만 |
|---|
| 2025.12.08 | ₩31,109 | ₩31,511 | ₩29,399 | ₩29,835 | -4.09% | 5.9천 |
|---|
| 2025.12.05 | ₩31,846 | ₩31,846 | ₩31,008 | ₩31,243 | -1.89% | 1.8천 |
|---|
| 2025.12.04 | ₩31,243 | ₩32,182 | ₩30,405 | ₩32,014 | +2.47% | 9천 |
|---|
| 2025.12.03 | ₩31,511 | ₩32,483 | ₩30,338 | ₩32,115 | +1.91% | 1만 |
|---|
| 2025.12.02 | ₩30,036 | ₩30,673 | ₩29,634 | ₩30,539 | +1.67% | 1.1만 |
|---|
| 2025.12.01 | ₩29,835 | ₩30,640 | ₩29,165 | ₩29,734 | -0.34% | 1.4만 |
|---|
| 2025.11.28 | ₩33,053 | ₩33,858 | ₩32,014 | ₩33,221 | +0.51% | 1.5만 |
|---|
| 2025.11.26 | ₩30,036 | ₩32,953 | ₩29,332 | ₩32,249 | +7.37% | 2.1만 |
|---|
| 2025.11.25 | ₩28,829 | ₩29,835 | ₩27,824 | ₩29,332 | +1.74% | 3.2천 |
|---|
| 2025.11.24 | ₩27,824 | ₩29,030 | ₩26,248 | ₩29,030 | +4.34% | 1.7만 |
|---|
| 2025.11.21 | ₩27,321 | ₩27,354 | ₩25,209 | ₩26,885 | -1.60% | 2.3만 |
|---|
| 2025.11.20 | ₩28,829 | ₩29,198 | ₩26,483 | ₩27,287 | -5.35% | 1.4만 |
|---|
| 2025.11.19 | ₩29,969 | ₩30,070 | ₩27,153 | ₩27,455 | -8.39% | 2만 |
|---|
| 2025.11.18 | ₩26,550 | ₩30,573 | ₩26,047 | ₩30,237 | +13.89% | 5만 |
|---|
| 2025.11.17 | ₩31,176 | ₩31,176 | ₩27,187 | ₩27,254 | -12.58% | 4만 |
|---|
| 2025.11.14 | ₩31,109 | ₩33,187 | ₩28,528 | ₩31,779 | +2.16% | 12.7만 |
|---|
| 2025.11.13 | ₩37,210 | ₩38,048 | ₩35,534 | ₩36,540 | -1.80% | 7.8만 |
|---|
| 2025.11.12 | ₩37,545 | ₩37,880 | ₩35,534 | ₩36,875 | -1.79% | 2.6만 |
|---|
| 2025.11.11 | ₩37,880 | ₩37,880 | ₩35,534 | ₩36,875 | -2.65% | 2.1만 |
|---|
| 2025.11.10 | ₩41,568 | ₩41,568 | ₩38,216 | ₩38,886 | -6.45% | 3.2만 |
|---|
| 2025.11.07 | ₩34,528 | ₩42,909 | ₩34,193 | ₩42,238 | +22.33% | 7.1만 |
|---|
| 2025.11.06 | ₩37,545 | ₩38,216 | ₩32,517 | ₩35,534 | -5.36% | 12.2만 |
|---|
| 2025.11.05 | ₩32,852 | ₩38,383 | ₩31,913 | ₩37,545 | +14.29% | 18.5만 |
|---|
| 2025.11.04 | ₩31,980 | ₩34,193 | ₩31,746 | ₩31,746 | -0.73% | 4.4만 |
|---|
| 2025.11.03 | ₩36,204 | ₩38,886 | ₩33,020 | ₩33,523 | -7.41% | 6.4만 |
|---|
| 2025.10.31 | ₩35,366 | ₩37,210 | ₩33,590 | ₩35,869 | +1.42% | 5.9만 |
|---|
| 2025.10.30 | ₩36,540 | ₩39,221 | ₩33,187 | ₩36,540 | 0.00% | 75.3만 |
|---|
| 2025.10.29 | ₩33,858 | ₩34,528 | ₩30,841 | ₩33,523 | -0.99% | 3.2만 |
|---|
| 2025.10.28 | ₩37,880 | ₩37,880 | ₩33,858 | ₩34,528 | -8.85% | 2.6만 |
|---|
| 2025.10.27 | ₩38,216 | ₩38,551 | ₩36,875 | ₩37,545 | -1.75% | 1.1만 |
|---|
| 2025.10.24 | ₩37,545 | ₩38,216 | ₩36,607 | ₩37,880 | +0.89% | 9.8천 |
|---|
| 2025.10.23 | ₩34,863 | ₩37,210 | ₩34,863 | ₩37,210 | +6.73% | 5.4천 |
|---|
| 2025.10.22 | ₩35,199 | ₩35,534 | ₩33,858 | ₩34,528 | -1.90% | 1.2만 |
|---|
| 2025.10.21 | ₩36,540 | ₩38,216 | ₩35,031 | ₩36,204 | -0.92% | 1.5만 |
|---|
| 2025.10.20 | ₩36,875 | ₩37,545 | ₩35,534 | ₩37,545 | +1.82% | 1.6만 |
|---|
| 2025.10.17 | ₩36,540 | ₩37,880 | ₩29,869 | ₩34,528 | -5.50% | 5.3만 |
|---|
| 2025.10.16 | ₩41,233 | ₩41,568 | ₩37,210 | ₩37,545 | -8.94% | 2.1만 |
|---|
| 2025.10.15 | ₩42,574 | ₩43,244 | ₩39,892 | ₩40,562 | -4.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,227 | ₩43,412 | ₩39,221 | ₩42,574 | +5.83% | 1.4만 |
|---|
| 2025.10.13 | ₩40,227 | ₩42,238 | ₩39,221 | ₩42,238 | +5.00% | 1.5만 |
|---|
| 2025.10.10 | ₩43,244 | ₩44,920 | ₩39,221 | ₩39,557 | -8.53% | 2.3만 |
|---|