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 | ₩1,266 | ₩1,282 | ₩1,150 | ₩1,150 | -9.18% | 7.2만 |
| 2026.10.08 | ₩1,323 | ₩1,323 | ₩1,176 | ₩1,256 | -5.05% | 14.7만 |
| 2026.10.07 | ₩1,376 | ₩1,376 | ₩1,309 | ₩1,349 | -1.94% | 8.5만 |
| 2026.10.06 | ₩1,349 | ₩1,429 | ₩1,309 | ₩1,416 | +4.95% | 21.8만 |
| 2026.10.05 | ₩1,181 | ₩1,323 | ₩1,107 | ₩1,282 | +8.60% | 28.3만 |
| 2026.10.02 | ₩1,296 | ₩1,309 | ₩1,198 | ₩1,198 | -7.53% | 17.6만 |
| 2026.10.01 | ₩1,316 | ₩1,401 | ₩1,242 | ₩1,281 | -2.64% | 49.5만 |
| 2026.09.30 | ₩1,416 | ₩1,990 | ₩1,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,510 |
| +6.60% |
| 755.3만 |
| 2026.09.29 | ₩1,363 | ₩1,376 | ₩1,300 | ₩1,319 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩1,429 | ₩1,429 | ₩1,343 | ₩1,349 | -5.61% | 5.9만 |
|---|
| 2026.09.25 | ₩1,443 | ₩1,465 | ₩1,429 | ₩1,443 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,469 | ₩1,496 | ₩1,416 | ₩1,443 | -1.82% | 6.9만 |
|---|
| 2026.09.23 | ₩1,469 | ₩1,550 | ₩1,389 | ₩1,469 | 0.00% | 20만 |
|---|
| 2026.09.22 | ₩1,349 | ₩1,563 | ₩1,349 | ₩1,510 | +11.88% | 11.4만 |
|---|
| 2026.09.21 | ₩1,403 | ₩1,563 | ₩1,363 | ₩1,376 | -1.90% | 36만 |
|---|
| 2026.09.18 | ₩1,208 | ₩1,383 | ₩1,162 | ₩1,309 | +8.41% | 19.4만 |
|---|
| 2026.09.17 | ₩1,216 | ₩1,319 | ₩1,150 | ₩1,232 | +1.32% | 19.9만 |
|---|
| 2026.09.16 | ₩1,230 | ₩1,234 | ₩1,109 | ₩1,181 | -4.02% | 17.1만 |
|---|
| 2026.09.15 | ₩1,349 | ₩1,349 | ₩1,229 | ₩1,248 | -7.52% | 20.4만 |
|---|
| 2026.09.14 | ₩1,389 | ₩1,443 | ₩1,336 | ₩1,363 | -1.92% | 18.3만 |
|---|
| 2026.09.11 | ₩1,483 | ₩1,536 | ₩1,389 | ₩1,403 | -5.41% | 17.1만 |
|---|
| 2026.09.10 | ₩1,550 | ₩1,563 | ₩1,456 | ₩1,469 | -5.17% | 7.9만 |
|---|
| 2026.09.09 | ₩1,563 | ₩1,643 | ₩1,510 | ₩1,590 | +1.71% | 12.4만 |
|---|
| 2026.09.08 | ₩1,550 | ₩1,576 | ₩1,496 | ₩1,563 | +0.86% | 5.9만 |
|---|
| 2026.09.04 | ₩1,630 | ₩1,630 | ₩1,496 | ₩1,576 | -3.28% | 16만 |
|---|
| 2026.09.03 | ₩1,510 | ₩1,697 | ₩1,416 | ₩1,670 | +10.62% | 40.2만 |
|---|
| 2026.09.02 | ₩1,443 | ₩1,510 | ₩1,391 | ₩1,483 | +2.78% | 10.9만 |
|---|
| 2026.09.01 | ₩1,496 | ₩1,496 | ₩1,389 | ₩1,443 | -3.57% | 14.4만 |
|---|
| 2026.08.31 | ₩1,536 | ₩1,555 | ₩1,443 | ₩1,523 | -0.87% | 17만 |
|---|
| 2026.08.28 | ₩1,643 | ₩1,643 | ₩1,483 | ₩1,523 | -7.32% | 19.3만 |
|---|
| 2026.08.27 | ₩1,415 | ₩1,710 | ₩1,356 | ₩1,643 | +16.15% | 79.7만 |
|---|
| 2026.08.26 | ₩1,536 | ₩1,563 | ₩1,403 | ₩1,416 | -7.83% | 79.4만 |
|---|
| 2026.08.25 | ₩1,643 | ₩1,710 | ₩1,496 | ₩1,563 | -4.88% | 71.2만 |
|---|
| 2026.08.24 | ₩1,830 | ₩1,937 | ₩1,710 | ₩1,763 | -3.65% | 57만 |
|---|
| 2026.08.21 | ₩1,803 | ₩1,844 | ₩1,683 | ₩1,803 | 0.00% | 88.9만 |
|---|
| 2026.08.20 | ₩2,458 | ₩2,458 | ₩1,670 | ₩1,790 | -27.17% | 520.2만 |
|---|
| 2026.08.19 | ₩2,071 | ₩2,298 | ₩1,910 | ₩2,204 | +6.45% | 364만 |
|---|
| 2026.08.18 | ₩1,697 | ₩1,870 | ₩1,656 | ₩1,817 | +7.09% | 33.4만 |
|---|
| 2026.08.17 | ₩1,603 | ₩1,990 | ₩1,590 | ₩1,710 | +6.67% | 57.3만 |
|---|
| 2026.08.14 | ₩1,563 | ₩1,777 | ₩1,523 | ₩1,683 | +7.69% | 182.8만 |
|---|
| 2026.08.13 | ₩2,097 | ₩2,097 | ₩1,937 | ₩2,031 | -3.18% | 17.3만 |
|---|
| 2026.08.12 | ₩2,017 | ₩2,044 | ₩1,964 | ₩2,031 | +0.66% | 16.1만 |
|---|
| 2026.08.11 | ₩2,004 | ₩2,057 | ₩1,964 | ₩2,017 | +0.67% | 9.6만 |
|---|
| 2026.08.10 | ₩2,004 | ₩2,071 | ₩1,977 | ₩2,057 | +2.67% | 15.7만 |
|---|
| 2026.08.07 | ₩1,990 | ₩2,071 | ₩1,884 | ₩1,977 | -0.67% | 26.5만 |
|---|
| 2026.08.06 | ₩2,004 | ₩2,137 | ₩1,937 | ₩2,084 | +4.00% | 20.2만 |
|---|
| 2026.08.05 | ₩1,990 | ₩2,097 | ₩1,884 | ₩2,071 | +4.03% | 165.9만 |
|---|
| 2026.08.04 | ₩2,177 | ₩2,258 | ₩2,084 | ₩2,204 | +1.23% | 33만 |
|---|
| 2026.08.03 | ₩2,124 | ₩2,191 | ₩1,990 | ₩2,177 | +2.52% | 83.1만 |
|---|
| 2026.07.31 | ₩2,565 | ₩2,899 | ₩2,445 | ₩2,832 | +10.42% | 627만 |
|---|
| 2026.07.30 | ₩2,431 | ₩2,605 | ₩2,296 | ₩2,578 | +6.04% | 29.8만 |
|---|
| 2026.07.29 | ₩2,538 | ₩2,630 | ₩2,231 | ₩2,391 | -5.79% | 51.2만 |
|---|
| 2026.07.28 | ₩2,605 | ₩2,739 | ₩2,485 | ₩2,618 | +0.51% | 13.2만 |
|---|
| 2026.07.27 | ₩2,939 | ₩3,032 | ₩2,592 | ₩2,618 | -10.91% | 9.4만 |
|---|
| 2026.07.24 | ₩2,672 | ₩2,859 | ₩2,638 | ₩2,792 | +4.50% | 13.8만 |
|---|
| 2026.07.23 | ₩2,511 | ₩2,725 | ₩2,244 | ₩2,725 | +8.51% | 41.6만 |
|---|
| 2026.07.22 | ₩3,326 | ₩3,406 | ₩2,899 | ₩2,939 | -11.65% | 60만 |
|---|
| 2026.07.21 | ₩3,660 | ₩4,034 | ₩3,393 | ₩3,473 | -5.11% | 95만 |
|---|
| 2026.07.20 | ₩3,687 | ₩3,687 | ₩3,006 | ₩3,273 | -11.23% | 120.3만 |
|---|
| 2026.07.17 | ₩3,487 | ₩3,659 | ₩3,406 | ₩3,540 | +1.53% | 4.6만 |
|---|
| 2026.07.16 | ₩3,727 | ₩3,755 | ₩3,513 | ₩3,567 | -4.30% | 4.3만 |
|---|
| 2026.07.15 | ₩3,660 | ₩3,889 | ₩3,660 | ₩3,794 | +3.65% | 4.6만 |
|---|
| 2026.07.14 | ₩3,901 | ₩4,074 | ₩3,607 | ₩3,727 | -4.45% | 13.2만 |
|---|
| 2026.07.13 | ₩4,408 | ₩4,542 | ₩3,740 | ₩3,901 | -11.52% | 13.5만 |
|---|
| 2026.07.10 | ₩4,141 | ₩4,509 | ₩4,074 | ₩4,408 | +6.45% | 4.4만 |
|---|
| 2026.07.09 | ₩4,342 | ₩4,609 | ₩4,241 | ₩4,275 | -1.54% | 10만 |
|---|
| 2026.07.08 | ₩4,843 | ₩5,110 | ₩4,709 | ₩5,010 | +3.45% | 3.9만 |
|---|
| 2026.07.07 | ₩4,909 | ₩5,076 | ₩4,742 | ₩4,976 | +1.36% | 2.1만 |
|---|
| 2026.07.06 | ₩4,976 | ₩5,143 | ₩4,843 | ₩5,076 | +2.01% | 3.8만 |
|---|
| 2026.07.02 | ₩4,876 | ₩5,043 | ₩4,742 | ₩4,976 | +2.05% | 3.8만 |
|---|
| 2026.07.01 | ₩4,676 | ₩5,010 | ₩4,676 | ₩5,010 | +7.14% | 4.1만 |
|---|
| 2026.06.30 | ₩4,742 | ₩4,976 | ₩4,575 | ₩4,976 | +4.93% | 3.1만 |
|---|
| 2026.06.29 | ₩4,509 | ₩4,943 | ₩4,509 | ₩4,943 | +9.63% | 5.2만 |
|---|
| 2026.06.26 | ₩4,742 | ₩4,976 | ₩4,442 | ₩4,976 | +4.93% | 5.6만 |
|---|
| 2026.06.25 | ₩4,475 | ₩5,010 | ₩4,308 | ₩5,010 | +11.94% | 10만 |
|---|
| 2026.06.24 | ₩4,342 | ₩5,344 | ₩4,074 | ₩5,110 | +17.69% | 216.9만 |
|---|
| 2026.06.23 | ₩5,110 | ₩5,344 | ₩4,776 | ₩4,976 | -2.61% | 76.1만 |
|---|
| 2026.06.22 | ₩6,145 | ₩6,813 | ₩6,145 | ₩6,546 | +6.52% | 1.5만 |
|---|
| 2026.06.18 | ₩6,980 | ₩6,980 | ₩6,112 | ₩6,112 | -12.44% | 3.5만 |
|---|
| 2026.06.17 | ₩6,947 | ₩7,247 | ₩6,679 | ₩6,679 | -3.85% | 3.3만 |
|---|
| 2026.06.16 | ₩7,114 | ₩7,347 | ₩6,312 | ₩6,312 | -11.27% | 1.2만 |
|---|
| 2026.06.15 | ₩6,980 | ₩7,514 | ₩6,780 | ₩6,913 | -0.96% | 2.6만 |
|---|
| 2026.06.12 | ₩6,980 | ₩7,013 | ₩6,613 | ₩6,980 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩7,347 | ₩7,347 | ₩6,613 | ₩7,047 | -4.09% | 1.1만 |
|---|
| 2026.06.10 | ₩7,114 | ₩7,548 | ₩6,713 | ₩7,013 | -1.41% | 1.7만 |
|---|
| 2026.06.09 | ₩7,948 | ₩7,948 | ₩7,013 | ₩7,281 | -8.40% | 1.1만 |
|---|
| 2026.06.08 | ₩7,514 | ₩8,015 | ₩7,247 | ₩7,848 | +4.44% | 9천 |
|---|
| 2026.06.05 | ₩7,815 | ₩7,815 | ₩7,180 | ₩7,347 | -5.98% | 9천 |
|---|
| 2026.06.04 | ₩7,681 | ₩8,349 | ₩7,548 | ₩7,848 | +2.17% | 2만 |
|---|
| 2026.06.03 | ₩8,115 | ₩8,249 | ₩7,548 | ₩7,982 | -1.65% | 1.3만 |
|---|
| 2026.06.02 | ₩9,251 | ₩9,685 | ₩8,115 | ₩8,182 | -11.55% | 2.2만 |
|---|
| 2026.06.01 | ₩8,683 | ₩9,685 | ₩8,550 | ₩9,618 | +10.77% | 1.2만 |
|---|
| 2026.05.29 | ₩8,850 | ₩9,351 | ₩8,516 | ₩8,783 | -0.75% | 2.1만 |
|---|
| 2026.05.28 | ₩8,149 | ₩8,683 | ₩8,149 | ₩8,416 | +3.28% | 1.3만 |
|---|
| 2026.05.27 | ₩7,715 | ₩8,650 | ₩7,581 | ₩8,483 | +9.96% | 1.8만 |
|---|
| 2026.05.26 | ₩8,049 | ₩8,282 | ₩7,848 | ₩7,982 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩7,948 | ₩8,516 | ₩7,715 | ₩8,349 | +5.04% | 1.7만 |
|---|
| 2026.05.21 | ₩7,414 | ₩8,015 | ₩7,214 | ₩7,948 | +7.21% | 2.5만 |
|---|
| 2026.05.20 | ₩7,314 | ₩7,748 | ₩7,214 | ₩7,381 | +0.91% | 12.1만 |
|---|
| 2026.05.19 | ₩7,347 | ₩7,782 | ₩7,080 | ₩7,448 | +1.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,648 | ₩7,681 | ₩7,448 | ₩7,615 | -0.44% | 1.2만 |
|---|
| 2026.05.15 | ₩7,948 | ₩8,082 | ₩7,581 | ₩7,715 | -2.94% | 1.8만 |
|---|
| 2026.05.14 | ₩7,448 | ₩8,850 | ₩7,347 | ₩8,550 | +14.80% | 7.6만 |
|---|
| 2026.05.13 | ₩7,548 | ₩7,915 | ₩7,214 | ₩7,381 | -2.21% | 2.8만 |
|---|
| 2026.05.12 | ₩7,448 | ₩8,149 | ₩7,448 | ₩7,882 | +5.83% | 3.8만 |
|---|
| 2026.05.11 | ₩8,015 | ₩8,349 | ₩7,681 | ₩7,681 | -4.17% | 2.2만 |
|---|
| 2026.05.08 | ₩8,015 | ₩8,249 | ₩7,782 | ₩7,848 | -2.08% | 1.3만 |
|---|
| 2026.05.07 | ₩8,015 | ₩8,383 | ₩7,882 | ₩7,882 | -1.67% | 1.7만 |
|---|
| 2026.05.06 | ₩8,349 | ₩8,850 | ₩8,349 | ₩8,383 | +0.40% | 8.2천 |
|---|
| 2026.05.05 | ₩8,049 | ₩8,550 | ₩8,049 | ₩8,249 | +2.49% | 9.4천 |
|---|
| 2026.05.04 | ₩8,316 | ₩8,349 | ₩7,848 | ₩8,149 | -2.01% | 1.3만 |
|---|
| 2026.05.01 | ₩8,015 | ₩8,516 | ₩8,015 | ₩8,115 | +1.25% | 1.7만 |
|---|
| 2026.04.30 | ₩7,848 | ₩8,182 | ₩7,414 | ₩8,049 | +2.55% | 6.9천 |
|---|
| 2026.04.29 | ₩8,049 | ₩8,149 | ₩7,548 | ₩7,581 | -5.81% | 1.6만 |
|---|
| 2026.04.28 | ₩8,082 | ₩8,316 | ₩7,848 | ₩7,915 | -2.07% | 5.2천 |
|---|
| 2026.04.27 | ₩8,349 | ₩8,550 | ₩7,481 | ₩8,182 | -2.00% | 6.5천 |
|---|
| 2026.04.24 | ₩8,249 | ₩8,750 | ₩8,049 | ₩8,483 | +2.83% | 8.6천 |
|---|
| 2026.04.23 | ₩8,850 | ₩9,151 | ₩7,848 | ₩8,316 | -6.04% | 2.9만 |
|---|
| 2026.04.22 | ₩9,218 | ₩10,353 | ₩8,717 | ₩8,850 | -3.99% | 4만 |
|---|
| 2026.04.21 | ₩9,752 | ₩9,785 | ₩9,084 | ₩9,084 | -6.85% | 4.2천 |
|---|
| 2026.04.20 | ₩9,284 | ₩9,886 | ₩9,184 | ₩9,552 | +2.88% | 1.1만 |
|---|
| 2026.04.17 | ₩10,119 | ₩10,587 | ₩9,585 | ₩9,618 | -4.95% | 3.1만 |
|---|
| 2026.04.16 | ₩10,520 | ₩10,520 | ₩9,518 | ₩9,752 | -7.30% | 8.3천 |
|---|
| 2026.04.15 | ₩9,552 | ₩10,487 | ₩9,552 | ₩10,086 | +5.59% | 9.2천 |
|---|
| 2026.04.14 | ₩9,351 | ₩10,019 | ₩9,017 | ₩9,618 | +2.86% | 1.6만 |
|---|
| 2026.04.13 | ₩9,351 | ₩9,652 | ₩8,683 | ₩9,284 | -0.71% | 1.7만 |
|---|
| 2026.04.10 | ₩9,284 | ₩9,351 | ₩8,683 | ₩9,351 | +0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩9,017 | ₩9,017 | ₩8,483 | ₩8,683 | -3.70% | 5.8천 |
|---|
| 2026.04.08 | ₩8,850 | ₩9,251 | ₩8,683 | ₩8,950 | +1.13% | 8.6천 |
|---|
| 2026.04.07 | ₩8,149 | ₩8,717 | ₩8,049 | ₩8,416 | +3.28% | 9.4천 |
|---|
| 2026.04.06 | ₩8,015 | ₩8,583 | ₩7,648 | ₩8,015 | 0.00% | 1.1만 |
|---|
| 2026.04.02 | ₩8,115 | ₩8,115 | ₩7,347 | ₩7,782 | -4.12% | 6.9천 |
|---|
| 2026.04.01 | ₩8,149 | ₩8,550 | ₩8,082 | ₩8,115 | -0.41% | 8.6천 |
|---|
| 2026.03.31 | ₩8,349 | ₩8,516 | ₩6,011 | ₩8,349 | 0.00% | 3.4만 |
|---|
| 2026.03.30 | ₩9,785 | ₩9,785 | ₩7,581 | ₩8,182 | -16.38% | 3.7만 |
|---|
| 2026.03.27 | ₩10,787 | ₩10,787 | ₩9,618 | ₩9,785 | -9.29% | 1.9만 |
|---|
| 2026.03.26 | ₩10,854 | ₩11,188 | ₩10,487 | ₩10,687 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩10,654 | ₩10,954 | ₩10,353 | ₩10,654 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩11,355 | ₩11,555 | ₩10,420 | ₩10,620 | -6.47% | 6.5천 |
|---|
| 2026.03.23 | ₩10,654 | ₩11,823 | ₩10,654 | ₩11,255 | +5.64% | 3.2만 |
|---|
| 2026.03.20 | ₩10,687 | ₩10,921 | ₩9,919 | ₩10,353 | -3.13% | 2.3만 |
|---|
| 2026.03.19 | ₩11,689 | ₩11,689 | ₩10,353 | ₩10,620 | -9.14% | 1.2만 |
|---|
| 2026.03.18 | ₩10,921 | ₩11,455 | ₩10,353 | ₩11,021 | +0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩11,455 | ₩11,689 | ₩10,720 | ₩10,954 | -4.37% | 1.1만 |
|---|
| 2026.03.16 | ₩12,090 | ₩12,123 | ₩11,054 | ₩11,054 | -8.56% | 1.3만 |
|---|
| 2026.03.13 | ₩13,225 | ₩14,327 | ₩9,852 | ₩11,054 | -16.41% | 5.8만 |
|---|
| 2026.03.12 | ₩13,392 | ₩13,726 | ₩12,357 | ₩12,991 | -2.99% | 4.7천 |
|---|
| 2026.03.11 | ₩13,593 | ₩13,960 | ₩13,058 | ₩13,960 | +2.70% | 4.6천 |
|---|
| 2026.03.10 | ₩13,225 | ₩14,394 | ₩12,557 | ₩13,593 | +2.78% | 1.9만 |
|---|
| 2026.03.09 | ₩12,056 | ₩13,492 | ₩11,990 | ₩13,158 | +9.14% | 1.5만 |
|---|
| 2026.03.06 | ₩13,693 | ₩13,693 | ₩12,157 | ₩12,457 | -9.02% | 1.3만 |
|---|
| 2026.03.05 | ₩14,294 | ₩14,294 | ₩12,023 | ₩13,526 | -5.37% | 8.7천 |
|---|
| 2026.03.04 | ₩13,659 | ₩14,862 | ₩13,359 | ₩14,361 | +5.13% | 4.4만 |
|---|
| 2026.03.03 | ₩12,691 | ₩13,025 | ₩11,956 | ₩12,691 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩12,657 | ₩13,693 | ₩12,223 | ₩13,325 | +5.28% | 1.2만 |
|---|
| 2026.02.27 | ₩13,025 | ₩13,025 | ₩12,357 | ₩12,457 | -4.36% | 4천 |
|---|
| 2026.02.26 | ₩12,023 | ₩12,791 | ₩11,722 | ₩12,691 | +5.56% | 5.7천 |
|---|
| 2026.02.25 | ₩11,188 | ₩12,090 | ₩11,054 | ₩11,722 | +4.78% | 5.1천 |
|---|
| 2026.02.24 | ₩10,687 | ₩11,021 | ₩10,520 | ₩10,553 | -1.25% | 4.8천 |
|---|
| 2026.02.23 | ₩11,489 | ₩11,489 | ₩10,353 | ₩10,687 | -6.98% | 4.5천 |
|---|
| 2026.02.20 | ₩12,223 | ₩12,223 | ₩11,155 | ₩11,489 | -6.01% | 4천 |
|---|
| 2026.02.19 | ₩13,359 | ₩13,359 | ₩11,355 | ₩11,789 | -11.75% | 1.2만 |
|---|
| 2026.02.18 | ₩12,323 | ₩14,327 | ₩11,956 | ₩12,958 | +5.15% | 2.8만 |
|---|
| 2026.02.17 | ₩11,455 | ₩13,158 | ₩10,720 | ₩12,290 | +7.29% | 2.9만 |
|---|
| 2026.02.13 | ₩10,821 | ₩11,355 | ₩10,420 | ₩10,921 | +0.93% | 7천 |
|---|
| 2026.02.12 | ₩12,323 | ₩12,357 | ₩10,019 | ₩10,320 | -16.26% | 2.1만 |
|---|
| 2026.02.11 | ₩10,854 | ₩11,021 | ₩10,019 | ₩10,019 | -7.69% | 6.1천 |
|---|
| 2026.02.10 | ₩11,656 | ₩11,689 | ₩10,420 | ₩10,520 | -9.74% | 3.1천 |
|---|
| 2026.02.09 | ₩11,990 | ₩11,990 | ₩11,155 | ₩11,155 | -6.96% | 5.3천 |
|---|
| 2026.02.06 | ₩10,019 | ₩12,257 | ₩10,019 | ₩11,522 | +15.00% | 2.3만 |
|---|
| 2026.02.05 | ₩10,420 | ₩10,921 | ₩9,685 | ₩9,685 | -7.05% | 2.1만 |
|---|
| 2026.02.04 | ₩10,854 | ₩11,054 | ₩10,520 | ₩10,654 | -1.85% | 9.1천 |
|---|
| 2026.02.03 | ₩11,622 | ₩12,157 | ₩10,854 | ₩11,322 | -2.59% | 1.7만 |
|---|
| 2026.02.02 | ₩12,657 | ₩13,025 | ₩12,056 | ₩12,056 | -4.75% | 1.5만 |
|---|
| 2026.01.30 | ₩13,259 | ₩14,027 | ₩12,691 | ₩13,426 | +1.26% | 1.7만 |
|---|
| 2026.01.29 | ₩13,960 | ₩13,960 | ₩13,092 | ₩13,292 | -4.78% | 1.1만 |
|---|
| 2026.01.28 | ₩14,027 | ₩14,361 | ₩13,693 | ₩13,993 | -0.24% | 8.8천 |
|---|
| 2026.01.27 | ₩13,693 | ₩14,261 | ₩13,693 | ₩14,094 | +2.93% | 1.5만 |
|---|
| 2026.01.26 | ₩14,828 | ₩14,995 | ₩13,192 | ₩13,793 | -6.98% | 1.3만 |
|---|
| 2026.01.23 | ₩14,828 | ₩15,530 | ₩13,993 | ₩14,327 | -3.38% | 1.3만 |
|---|
| 2026.01.22 | ₩14,394 | ₩14,895 | ₩14,394 | ₩14,561 | +1.16% | 4.4천 |
|---|
| 2026.01.21 | ₩13,626 | ₩14,461 | ₩13,626 | ₩14,394 | +5.64% | 1.1만 |
|---|
| 2026.01.20 | ₩15,296 | ₩15,296 | ₩13,192 | ₩13,626 | -10.92% | 2.6만 |
|---|
| 2026.01.16 | ₩15,563 | ₩16,031 | ₩14,728 | ₩14,828 | -4.72% | 2.8만 |
|---|
| 2026.01.15 | ₩15,763 | ₩18,034 | ₩15,296 | ₩15,697 | -0.42% | 3.5만 |
|---|
| 2026.01.14 | ₩16,565 | ₩17,433 | ₩15,630 | ₩15,697 | -5.24% | 3.6만 |
|---|
| 2026.01.13 | ₩15,363 | ₩16,899 | ₩15,162 | ₩15,964 | +3.91% | 3.6만 |
|---|
| 2026.01.12 | ₩15,864 | ₩16,398 | ₩15,196 | ₩15,596 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩16,031 | ₩16,966 | ₩15,697 | ₩15,697 | -2.08% | 7.8천 |
|---|
| 2026.01.08 | ₩16,699 | ₩17,533 | ₩15,697 | ₩15,697 | -6.00% | 1.7만 |
|---|
| 2026.01.07 | ₩18,368 | ₩18,368 | ₩16,632 | ₩17,467 | -4.91% | 1.1만 |
|---|
| 2026.01.06 | ₩19,036 | ₩19,337 | ₩17,867 | ₩18,101 | -4.91% | 1.2만 |
|---|
| 2026.01.05 | ₩17,801 | ₩19,738 | ₩17,366 | ₩18,736 | +5.25% | 4.2만 |
|---|
| 2026.01.02 | ₩15,329 | ₩18,001 | ₩14,895 | ₩16,131 | +5.23% | 2.5만 |
|---|
| 2025.12.31 | ₩14,361 | ₩15,964 | ₩14,361 | ₩14,828 | +3.26% | 1.7만 |
|---|
| 2025.12.30 | ₩14,995 | ₩15,329 | ₩14,194 | ₩14,695 | -2.00% | 2.5만 |
|---|
| 2025.12.29 | ₩15,697 | ₩15,830 | ₩14,695 | ₩14,862 | -5.32% | 1.8만 |
|---|
| 2025.12.26 | ₩16,865 | ₩17,099 | ₩15,296 | ₩15,329 | -9.11% | 2.3만 |
|---|
| 2025.12.24 | ₩17,734 | ₩18,368 | ₩16,699 | ₩17,032 | -3.95% | 8.3천 |
|---|
| 2025.12.23 | ₩17,366 | ₩18,769 | ₩16,699 | ₩17,333 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩20,072 | ₩20,439 | ₩17,500 | ₩17,600 | -12.31% | 2.3만 |
|---|
| 2025.12.19 | ₩19,036 | ₩21,107 | ₩18,636 | ₩19,571 | +2.81% | 3.5만 |
|---|
| 2025.12.18 | ₩25,048 | ₩25,716 | ₩22,877 | ₩23,478 | -6.27% | 1.5만 |
|---|
| 2025.12.17 | ₩24,012 | ₩25,983 | ₩23,879 | ₩24,079 | +0.28% | 1.8만 |
|---|
| 2025.12.16 | ₩23,745 | ₩25,515 | ₩23,745 | ₩24,146 | +1.69% | 1.3만 |
|---|
| 2025.12.15 | ₩27,052 | ₩27,052 | ₩23,411 | ₩24,213 | -10.49% | 2.5만 |
|---|
| 2025.12.12 | ₩28,321 | ₩28,955 | ₩26,050 | ₩26,116 | -7.78% | 1.3만 |
|---|
| 2025.12.11 | ₩28,788 | ₩28,788 | ₩27,386 | ₩27,886 | -3.13% | 1.1만 |
|---|
| 2025.12.10 | ₩29,122 | ₩30,024 | ₩28,354 | ₩28,554 | -1.95% | 1.5만 |
|---|
| 2025.12.09 | ₩29,389 | ₩31,193 | ₩28,721 | ₩28,922 | -1.59% | 2.1만 |
|---|
| 2025.12.08 | ₩30,992 | ₩31,393 | ₩29,289 | ₩29,723 | -4.09% | 5.9천 |
|---|
| 2025.12.05 | ₩31,727 | ₩31,727 | ₩30,892 | ₩31,126 | -1.89% | 1.8천 |
|---|
| 2025.12.04 | ₩31,126 | ₩32,061 | ₩30,291 | ₩31,894 | +2.47% | 9천 |
|---|
| 2025.12.03 | ₩31,393 | ₩32,362 | ₩30,224 | ₩31,994 | +1.91% | 1만 |
|---|
| 2025.12.02 | ₩29,924 | ₩30,558 | ₩29,523 | ₩30,425 | +1.67% | 1.1만 |
|---|
| 2025.12.01 | ₩29,723 | ₩30,525 | ₩29,055 | ₩29,623 | -0.34% | 1.4만 |
|---|
| 2025.11.28 | ₩32,929 | ₩33,731 | ₩31,894 | ₩33,096 | +0.51% | 1.5만 |
|---|
| 2025.11.26 | ₩29,924 | ₩32,829 | ₩29,222 | ₩32,128 | +7.37% | 2.1만 |
|---|
| 2025.11.25 | ₩28,721 | ₩29,723 | ₩27,720 | ₩29,222 | +1.74% | 3.2천 |
|---|
| 2025.11.24 | ₩27,720 | ₩28,922 | ₩26,150 | ₩28,922 | +4.34% | 1.7만 |
|---|
| 2025.11.21 | ₩27,219 | ₩27,252 | ₩25,115 | ₩26,784 | -1.60% | 2.3만 |
|---|
| 2025.11.20 | ₩28,721 | ₩29,089 | ₩26,384 | ₩27,185 | -5.35% | 1.4만 |
|---|
| 2025.11.19 | ₩29,857 | ₩29,957 | ₩27,052 | ₩27,352 | -8.39% | 2만 |
|---|
| 2025.11.18 | ₩26,450 | ₩30,458 | ₩25,949 | ₩30,124 | +13.89% | 5만 |
|---|
| 2025.11.17 | ₩31,059 | ₩31,059 | ₩27,085 | ₩27,152 | -12.58% | 4만 |
|---|
| 2025.11.14 | ₩30,992 | ₩33,063 | ₩28,421 | ₩31,660 | +2.16% | 12.7만 |
|---|
| 2025.11.13 | ₩37,071 | ₩37,906 | ₩35,401 | ₩36,403 | -1.80% | 7.8만 |
|---|
| 2025.11.12 | ₩37,405 | ₩37,739 | ₩35,401 | ₩36,737 | -1.79% | 2.6만 |
|---|
| 2025.11.11 | ₩37,739 | ₩37,739 | ₩35,401 | ₩36,737 | -2.65% | 2.1만 |
|---|
| 2025.11.10 | ₩41,412 | ₩41,412 | ₩38,073 | ₩38,741 | -6.45% | 3.2만 |
|---|
| 2025.11.07 | ₩34,399 | ₩42,748 | ₩34,065 | ₩42,080 | +22.33% | 7.1만 |
|---|
| 2025.11.06 | ₩37,405 | ₩38,073 | ₩32,395 | ₩35,401 | -5.36% | 12.2만 |
|---|
| 2025.11.05 | ₩32,729 | ₩38,240 | ₩31,794 | ₩37,405 | +14.29% | 18.5만 |
|---|
| 2025.11.04 | ₩31,861 | ₩34,065 | ₩31,627 | ₩31,627 | -0.73% | 4.4만 |
|---|
| 2025.11.03 | ₩36,069 | ₩38,741 | ₩32,896 | ₩33,397 | -7.41% | 6.4만 |
|---|
| 2025.10.31 | ₩35,234 | ₩37,071 | ₩33,464 | ₩35,735 | +1.42% | 5.9만 |
|---|
| 2025.10.30 | ₩36,403 | ₩39,074 | ₩33,063 | ₩36,403 | 0.00% | 75.3만 |
|---|
| 2025.10.29 | ₩33,731 | ₩34,399 | ₩30,725 | ₩33,397 | -0.99% | 3.2만 |
|---|
| 2025.10.28 | ₩37,739 | ₩37,739 | ₩33,731 | ₩34,399 | -8.85% | 2.6만 |
|---|
| 2025.10.27 | ₩38,073 | ₩38,407 | ₩36,737 | ₩37,405 | -1.75% | 1.1만 |
|---|
| 2025.10.24 | ₩37,405 | ₩38,073 | ₩36,470 | ₩37,739 | +0.89% | 9.8천 |
|---|
| 2025.10.23 | ₩34,733 | ₩37,071 | ₩34,733 | ₩37,071 | +6.73% | 5.4천 |
|---|
| 2025.10.22 | ₩35,067 | ₩35,401 | ₩33,731 | ₩34,399 | -1.90% | 1.2만 |
|---|
| 2025.10.21 | ₩36,403 | ₩38,073 | ₩34,900 | ₩36,069 | -0.92% | 1.5만 |
|---|
| 2025.10.20 | ₩36,737 | ₩37,405 | ₩35,401 | ₩37,405 | +1.82% | 1.6만 |
|---|
| 2025.10.17 | ₩36,403 | ₩37,739 | ₩29,757 | ₩34,399 | -5.50% | 5.3만 |
|---|
| 2025.10.16 | ₩41,078 | ₩41,412 | ₩37,071 | ₩37,405 | -8.94% | 2.1만 |
|---|
| 2025.10.15 | ₩42,414 | ₩43,082 | ₩39,742 | ₩40,410 | -4.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,076 | ₩43,249 | ₩39,074 | ₩42,414 | +5.83% | 1.4만 |
|---|
| 2025.10.13 | ₩40,076 | ₩42,080 | ₩39,074 | ₩42,080 | +5.00% | 1.5만 |
|---|
| 2025.10.10 | ₩43,082 | ₩44,752 | ₩39,074 | ₩39,408 | -8.53% | 2.3만 |
|---|