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 | ₩1,267 | ₩1,283 | ₩1,151 | ₩1,151 | -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 | ₩1,310 | ₩1,350 | -1.94% | 8.5만 |
| 2026.10.06 | ₩1,350 | ₩1,430 | ₩1,310 | ₩1,416 | +4.95% | 21.8만 |
| 2026.10.05 | ₩1,181 | ₩1,323 | ₩1,108 | ₩1,283 | +8.60% | 28.3만 |
| 2026.10.02 | ₩1,296 | ₩1,310 | ₩1,199 | ₩1,199 | -7.53% | 17.6만 |
| 2026.10.01 | ₩1,316 | ₩1,402 | ₩1,243 | ₩1,281 | -2.64% | 49.5만 |
| 2026.09.30 | ₩1,416 | ₩1,991 | ₩1,163 |
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 | ₩1,430 | ₩1,430 | ₩1,343 | ₩1,350 | -5.61% | 5.9만 |
|---|
| 2026.09.25 | ₩1,443 | ₩1,466 | ₩1,430 | ₩1,443 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,470 | ₩1,497 | ₩1,416 | ₩1,443 | -1.82% | 6.9만 |
|---|
| 2026.09.23 | ₩1,470 | ₩1,550 | ₩1,390 | ₩1,470 | 0.00% | 20만 |
|---|
| 2026.09.22 | ₩1,350 | ₩1,563 | ₩1,350 | ₩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 | ₩1,163 | ₩1,310 | +8.41% | 19.4만 |
|---|
| 2026.09.17 | ₩1,216 | ₩1,319 | ₩1,151 | ₩1,232 | +1.32% | 19.9만 |
|---|
| 2026.09.16 | ₩1,231 | ₩1,235 | ₩1,109 | ₩1,181 | -4.02% | 17.1만 |
|---|
| 2026.09.15 | ₩1,350 | ₩1,350 | ₩1,229 | ₩1,248 | -7.52% | 20.4만 |
|---|
| 2026.09.14 | ₩1,390 | ₩1,443 | ₩1,336 | ₩1,363 | -1.92% | 18.3만 |
|---|
| 2026.09.11 | ₩1,483 | ₩1,537 | ₩1,390 | ₩1,403 | -5.41% | 17.1만 |
|---|
| 2026.09.10 | ₩1,550 | ₩1,563 | ₩1,457 | ₩1,470 | -5.17% | 7.9만 |
|---|
| 2026.09.09 | ₩1,563 | ₩1,644 | ₩1,510 | ₩1,590 | +1.71% | 12.4만 |
|---|
| 2026.09.08 | ₩1,550 | ₩1,577 | ₩1,497 | ₩1,563 | +0.86% | 5.9만 |
|---|
| 2026.09.04 | ₩1,630 | ₩1,630 | ₩1,497 | ₩1,577 | -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 | ₩1,497 | ₩1,497 | ₩1,390 | ₩1,443 | -3.57% | 14.4만 |
|---|
| 2026.08.31 | ₩1,537 | ₩1,555 | ₩1,443 | ₩1,523 | -0.87% | 17만 |
|---|
| 2026.08.28 | ₩1,644 | ₩1,644 | ₩1,483 | ₩1,523 | -7.32% | 19.3만 |
|---|
| 2026.08.27 | ₩1,415 | ₩1,710 | ₩1,356 | ₩1,644 | +16.15% | 79.7만 |
|---|
| 2026.08.26 | ₩1,537 | ₩1,563 | ₩1,403 | ₩1,416 | -7.83% | 79.4만 |
|---|
| 2026.08.25 | ₩1,644 | ₩1,710 | ₩1,497 | ₩1,563 | -4.88% | 71.2만 |
|---|
| 2026.08.24 | ₩1,831 | ₩1,938 | ₩1,710 | ₩1,764 | -3.65% | 57만 |
|---|
| 2026.08.21 | ₩1,804 | ₩1,844 | ₩1,684 | ₩1,804 | 0.00% | 88.9만 |
|---|
| 2026.08.20 | ₩2,459 | ₩2,459 | ₩1,670 | ₩1,791 | -27.17% | 520.2만 |
|---|
| 2026.08.19 | ₩2,071 | ₩2,298 | ₩1,911 | ₩2,205 | +6.45% | 364만 |
|---|
| 2026.08.18 | ₩1,697 | ₩1,871 | ₩1,657 | ₩1,817 | +7.09% | 33.4만 |
|---|
| 2026.08.17 | ₩1,604 | ₩1,991 | ₩1,590 | ₩1,710 | +6.67% | 57.3만 |
|---|
| 2026.08.14 | ₩1,563 | ₩1,777 | ₩1,523 | ₩1,684 | +7.69% | 182.8만 |
|---|
| 2026.08.13 | ₩2,098 | ₩2,098 | ₩1,938 | ₩2,031 | -3.18% | 17.3만 |
|---|
| 2026.08.12 | ₩2,018 | ₩2,045 | ₩1,964 | ₩2,031 | +0.66% | 16.1만 |
|---|
| 2026.08.11 | ₩2,004 | ₩2,058 | ₩1,964 | ₩2,018 | +0.67% | 9.6만 |
|---|
| 2026.08.10 | ₩2,004 | ₩2,071 | ₩1,978 | ₩2,058 | +2.67% | 15.7만 |
|---|
| 2026.08.07 | ₩1,991 | ₩2,071 | ₩1,884 | ₩1,978 | -0.67% | 26.5만 |
|---|
| 2026.08.06 | ₩2,004 | ₩2,138 | ₩1,938 | ₩2,085 | +4.00% | 20.2만 |
|---|
| 2026.08.05 | ₩1,991 | ₩2,098 | ₩1,884 | ₩2,071 | +4.03% | 165.9만 |
|---|
| 2026.08.04 | ₩2,178 | ₩2,258 | ₩2,085 | ₩2,205 | +1.23% | 33만 |
|---|
| 2026.08.03 | ₩2,125 | ₩2,191 | ₩1,991 | ₩2,178 | +2.52% | 83.1만 |
|---|
| 2026.07.31 | ₩2,566 | ₩2,900 | ₩2,445 | ₩2,833 | +10.42% | 627만 |
|---|
| 2026.07.30 | ₩2,432 | ₩2,606 | ₩2,297 | ₩2,579 | +6.04% | 29.8만 |
|---|
| 2026.07.29 | ₩2,539 | ₩2,631 | ₩2,232 | ₩2,392 | -5.79% | 51.2만 |
|---|
| 2026.07.28 | ₩2,606 | ₩2,739 | ₩2,485 | ₩2,619 | +0.51% | 13.2만 |
|---|
| 2026.07.27 | ₩2,940 | ₩3,033 | ₩2,592 | ₩2,619 | -10.91% | 9.4만 |
|---|
| 2026.07.24 | ₩2,673 | ₩2,860 | ₩2,639 | ₩2,793 | +4.50% | 13.8만 |
|---|
| 2026.07.23 | ₩2,512 | ₩2,726 | ₩2,245 | ₩2,726 | +8.51% | 41.6만 |
|---|
| 2026.07.22 | ₩3,327 | ₩3,408 | ₩2,900 | ₩2,940 | -11.65% | 60만 |
|---|
| 2026.07.21 | ₩3,661 | ₩4,036 | ₩3,394 | ₩3,474 | -5.11% | 95만 |
|---|
| 2026.07.20 | ₩3,688 | ₩3,688 | ₩3,007 | ₩3,274 | -11.23% | 120.3만 |
|---|
| 2026.07.17 | ₩3,488 | ₩3,660 | ₩3,408 | ₩3,541 | +1.53% | 4.6만 |
|---|
| 2026.07.16 | ₩3,728 | ₩3,756 | ₩3,514 | ₩3,568 | -4.30% | 4.3만 |
|---|
| 2026.07.15 | ₩3,661 | ₩3,890 | ₩3,661 | ₩3,795 | +3.65% | 4.6만 |
|---|
| 2026.07.14 | ₩3,902 | ₩4,076 | ₩3,608 | ₩3,728 | -4.45% | 13.2만 |
|---|
| 2026.07.13 | ₩4,410 | ₩4,543 | ₩3,742 | ₩3,902 | -11.52% | 13.5만 |
|---|
| 2026.07.10 | ₩4,142 | ₩4,510 | ₩4,076 | ₩4,410 | +6.45% | 4.4만 |
|---|
| 2026.07.09 | ₩4,343 | ₩4,610 | ₩4,243 | ₩4,276 | -1.54% | 10만 |
|---|
| 2026.07.08 | ₩4,844 | ₩5,111 | ₩4,710 | ₩5,011 | +3.45% | 3.9만 |
|---|
| 2026.07.07 | ₩4,911 | ₩5,078 | ₩4,744 | ₩4,978 | +1.36% | 2.1만 |
|---|
| 2026.07.06 | ₩4,978 | ₩5,145 | ₩4,844 | ₩5,078 | +2.01% | 3.8만 |
|---|
| 2026.07.02 | ₩4,877 | ₩5,044 | ₩4,744 | ₩4,978 | +2.05% | 3.8만 |
|---|
| 2026.07.01 | ₩4,677 | ₩5,011 | ₩4,677 | ₩5,011 | +7.14% | 4.1만 |
|---|
| 2026.06.30 | ₩4,744 | ₩4,978 | ₩4,577 | ₩4,978 | +4.93% | 3.1만 |
|---|
| 2026.06.29 | ₩4,510 | ₩4,944 | ₩4,510 | ₩4,944 | +9.63% | 5.2만 |
|---|
| 2026.06.26 | ₩4,744 | ₩4,978 | ₩4,443 | ₩4,978 | +4.93% | 5.6만 |
|---|
| 2026.06.25 | ₩4,477 | ₩5,011 | ₩4,310 | ₩5,011 | +11.94% | 10만 |
|---|
| 2026.06.24 | ₩4,343 | ₩5,345 | ₩4,076 | ₩5,111 | +17.69% | 216.9만 |
|---|
| 2026.06.23 | ₩5,111 | ₩5,345 | ₩4,777 | ₩4,978 | -2.61% | 76.1만 |
|---|
| 2026.06.22 | ₩6,147 | ₩6,815 | ₩6,147 | ₩6,548 | +6.52% | 1.5만 |
|---|
| 2026.06.18 | ₩6,982 | ₩6,982 | ₩6,113 | ₩6,113 | -12.44% | 3.5만 |
|---|
| 2026.06.17 | ₩6,949 | ₩7,249 | ₩6,681 | ₩6,681 | -3.85% | 3.3만 |
|---|
| 2026.06.16 | ₩7,116 | ₩7,350 | ₩6,314 | ₩6,314 | -11.27% | 1.2만 |
|---|
| 2026.06.15 | ₩6,982 | ₩7,517 | ₩6,782 | ₩6,915 | -0.96% | 2.6만 |
|---|
| 2026.06.12 | ₩6,982 | ₩7,015 | ₩6,615 | ₩6,982 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩7,350 | ₩7,350 | ₩6,615 | ₩7,049 | -4.09% | 1.1만 |
|---|
| 2026.06.10 | ₩7,116 | ₩7,550 | ₩6,715 | ₩7,015 | -1.41% | 1.7만 |
|---|
| 2026.06.09 | ₩7,951 | ₩7,951 | ₩7,015 | ₩7,283 | -8.40% | 1.1만 |
|---|
| 2026.06.08 | ₩7,517 | ₩8,018 | ₩7,249 | ₩7,851 | +4.44% | 9천 |
|---|
| 2026.06.05 | ₩7,817 | ₩7,817 | ₩7,183 | ₩7,350 | -5.98% | 9천 |
|---|
| 2026.06.04 | ₩7,684 | ₩8,352 | ₩7,550 | ₩7,851 | +2.17% | 2만 |
|---|
| 2026.06.03 | ₩8,118 | ₩8,252 | ₩7,550 | ₩7,984 | -1.65% | 1.3만 |
|---|
| 2026.06.02 | ₩9,254 | ₩9,688 | ₩8,118 | ₩8,185 | -11.55% | 2.2만 |
|---|
| 2026.06.01 | ₩8,686 | ₩9,688 | ₩8,552 | ₩9,621 | +10.77% | 1.2만 |
|---|
| 2026.05.29 | ₩8,853 | ₩9,354 | ₩8,519 | ₩8,786 | -0.75% | 2.1만 |
|---|
| 2026.05.28 | ₩8,151 | ₩8,686 | ₩8,151 | ₩8,419 | +3.28% | 1.3만 |
|---|
| 2026.05.27 | ₩7,717 | ₩8,652 | ₩7,583 | ₩8,485 | +9.96% | 1.8만 |
|---|
| 2026.05.26 | ₩8,051 | ₩8,285 | ₩7,851 | ₩7,984 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩7,951 | ₩8,519 | ₩7,717 | ₩8,352 | +5.04% | 1.7만 |
|---|
| 2026.05.21 | ₩7,416 | ₩8,018 | ₩7,216 | ₩7,951 | +7.21% | 2.5만 |
|---|
| 2026.05.20 | ₩7,316 | ₩7,750 | ₩7,216 | ₩7,383 | +0.91% | 12.1만 |
|---|
| 2026.05.19 | ₩7,350 | ₩7,784 | ₩7,082 | ₩7,450 | +1.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,650 | ₩7,684 | ₩7,450 | ₩7,617 | -0.44% | 1.2만 |
|---|
| 2026.05.15 | ₩7,951 | ₩8,084 | ₩7,583 | ₩7,717 | -2.94% | 1.8만 |
|---|
| 2026.05.14 | ₩7,450 | ₩8,853 | ₩7,350 | ₩8,552 | +14.80% | 7.6만 |
|---|
| 2026.05.13 | ₩7,550 | ₩7,917 | ₩7,216 | ₩7,383 | -2.21% | 2.8만 |
|---|
| 2026.05.12 | ₩7,450 | ₩8,151 | ₩7,450 | ₩7,884 | +5.83% | 3.8만 |
|---|
| 2026.05.11 | ₩8,018 | ₩8,352 | ₩7,684 | ₩7,684 | -4.17% | 2.2만 |
|---|
| 2026.05.08 | ₩8,018 | ₩8,252 | ₩7,784 | ₩7,851 | -2.08% | 1.3만 |
|---|
| 2026.05.07 | ₩8,018 | ₩8,385 | ₩7,884 | ₩7,884 | -1.67% | 1.7만 |
|---|
| 2026.05.06 | ₩8,352 | ₩8,853 | ₩8,352 | ₩8,385 | +0.40% | 8.2천 |
|---|
| 2026.05.05 | ₩8,051 | ₩8,552 | ₩8,051 | ₩8,252 | +2.49% | 9.4천 |
|---|
| 2026.05.04 | ₩8,318 | ₩8,352 | ₩7,851 | ₩8,151 | -2.01% | 1.3만 |
|---|
| 2026.05.01 | ₩8,018 | ₩8,519 | ₩8,018 | ₩8,118 | +1.25% | 1.7만 |
|---|
| 2026.04.30 | ₩7,851 | ₩8,185 | ₩7,416 | ₩8,051 | +2.55% | 6.9천 |
|---|
| 2026.04.29 | ₩8,051 | ₩8,151 | ₩7,550 | ₩7,583 | -5.81% | 1.6만 |
|---|
| 2026.04.28 | ₩8,084 | ₩8,318 | ₩7,851 | ₩7,917 | -2.07% | 5.2천 |
|---|
| 2026.04.27 | ₩8,352 | ₩8,552 | ₩7,483 | ₩8,185 | -2.00% | 6.5천 |
|---|
| 2026.04.24 | ₩8,252 | ₩8,753 | ₩8,051 | ₩8,485 | +2.83% | 8.6천 |
|---|
| 2026.04.23 | ₩8,853 | ₩9,154 | ₩7,851 | ₩8,318 | -6.04% | 2.9만 |
|---|
| 2026.04.22 | ₩9,220 | ₩10,356 | ₩8,719 | ₩8,853 | -3.99% | 4만 |
|---|
| 2026.04.21 | ₩9,755 | ₩9,788 | ₩9,087 | ₩9,087 | -6.85% | 4.2천 |
|---|
| 2026.04.20 | ₩9,287 | ₩9,888 | ₩9,187 | ₩9,554 | +2.88% | 1.1만 |
|---|
| 2026.04.17 | ₩10,122 | ₩10,590 | ₩9,588 | ₩9,621 | -4.95% | 3.1만 |
|---|
| 2026.04.16 | ₩10,523 | ₩10,523 | ₩9,521 | ₩9,755 | -7.30% | 8.3천 |
|---|
| 2026.04.15 | ₩9,554 | ₩10,490 | ₩9,554 | ₩10,089 | +5.59% | 9.2천 |
|---|
| 2026.04.14 | ₩9,354 | ₩10,022 | ₩9,020 | ₩9,621 | +2.86% | 1.6만 |
|---|
| 2026.04.13 | ₩9,354 | ₩9,655 | ₩8,686 | ₩9,287 | -0.71% | 1.7만 |
|---|
| 2026.04.10 | ₩9,287 | ₩9,354 | ₩8,686 | ₩9,354 | +0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩9,020 | ₩9,020 | ₩8,485 | ₩8,686 | -3.70% | 5.8천 |
|---|
| 2026.04.08 | ₩8,853 | ₩9,254 | ₩8,686 | ₩8,953 | +1.13% | 8.6천 |
|---|
| 2026.04.07 | ₩8,151 | ₩8,719 | ₩8,051 | ₩8,419 | +3.28% | 9.4천 |
|---|
| 2026.04.06 | ₩8,018 | ₩8,586 | ₩7,650 | ₩8,018 | 0.00% | 1.1만 |
|---|
| 2026.04.02 | ₩8,118 | ₩8,118 | ₩7,350 | ₩7,784 | -4.12% | 6.9천 |
|---|
| 2026.04.01 | ₩8,151 | ₩8,552 | ₩8,084 | ₩8,118 | -0.41% | 8.6천 |
|---|
| 2026.03.31 | ₩8,352 | ₩8,519 | ₩6,013 | ₩8,352 | 0.00% | 3.4만 |
|---|
| 2026.03.30 | ₩9,788 | ₩9,788 | ₩7,583 | ₩8,185 | -16.38% | 3.7만 |
|---|
| 2026.03.27 | ₩10,790 | ₩10,790 | ₩9,621 | ₩9,788 | -9.29% | 1.9만 |
|---|
| 2026.03.26 | ₩10,857 | ₩11,191 | ₩10,490 | ₩10,690 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩10,657 | ₩10,957 | ₩10,356 | ₩10,657 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩11,358 | ₩11,559 | ₩10,423 | ₩10,623 | -6.47% | 6.5천 |
|---|
| 2026.03.23 | ₩10,657 | ₩11,826 | ₩10,657 | ₩11,258 | +5.64% | 3.2만 |
|---|
| 2026.03.20 | ₩10,690 | ₩10,924 | ₩9,922 | ₩10,356 | -3.13% | 2.3만 |
|---|
| 2026.03.19 | ₩11,692 | ₩11,692 | ₩10,356 | ₩10,623 | -9.14% | 1.2만 |
|---|
| 2026.03.18 | ₩10,924 | ₩11,459 | ₩10,356 | ₩11,024 | +0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩11,459 | ₩11,692 | ₩10,724 | ₩10,957 | -4.37% | 1.1만 |
|---|
| 2026.03.16 | ₩12,093 | ₩12,127 | ₩11,058 | ₩11,058 | -8.56% | 1.3만 |
|---|
| 2026.03.13 | ₩13,229 | ₩14,332 | ₩9,855 | ₩11,058 | -16.41% | 5.8만 |
|---|
| 2026.03.12 | ₩13,396 | ₩13,730 | ₩12,361 | ₩12,995 | -2.99% | 4.7천 |
|---|
| 2026.03.11 | ₩13,597 | ₩13,964 | ₩13,062 | ₩13,964 | +2.70% | 4.6천 |
|---|
| 2026.03.10 | ₩13,229 | ₩14,398 | ₩12,561 | ₩13,597 | +2.78% | 1.9만 |
|---|
| 2026.03.09 | ₩12,060 | ₩13,496 | ₩11,993 | ₩13,162 | +9.14% | 1.5만 |
|---|
| 2026.03.06 | ₩13,697 | ₩13,697 | ₩12,160 | ₩12,461 | -9.02% | 1.3만 |
|---|
| 2026.03.05 | ₩14,298 | ₩14,298 | ₩12,027 | ₩13,530 | -5.37% | 8.7천 |
|---|
| 2026.03.04 | ₩13,663 | ₩14,866 | ₩13,363 | ₩14,365 | +5.13% | 4.4만 |
|---|
| 2026.03.03 | ₩12,695 | ₩13,029 | ₩11,960 | ₩12,695 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩12,661 | ₩13,697 | ₩12,227 | ₩13,329 | +5.28% | 1.2만 |
|---|
| 2026.02.27 | ₩13,029 | ₩13,029 | ₩12,361 | ₩12,461 | -4.36% | 4천 |
|---|
| 2026.02.26 | ₩12,027 | ₩12,795 | ₩11,726 | ₩12,695 | +5.56% | 5.7천 |
|---|
| 2026.02.25 | ₩11,191 | ₩12,093 | ₩11,058 | ₩11,726 | +4.78% | 5.1천 |
|---|
| 2026.02.24 | ₩10,690 | ₩11,024 | ₩10,523 | ₩10,557 | -1.25% | 4.8천 |
|---|
| 2026.02.23 | ₩11,492 | ₩11,492 | ₩10,356 | ₩10,690 | -6.98% | 4.5천 |
|---|
| 2026.02.20 | ₩12,227 | ₩12,227 | ₩11,158 | ₩11,492 | -6.01% | 4천 |
|---|
| 2026.02.19 | ₩13,363 | ₩13,363 | ₩11,358 | ₩11,793 | -11.75% | 1.2만 |
|---|
| 2026.02.18 | ₩12,327 | ₩14,332 | ₩11,960 | ₩12,962 | +5.15% | 2.8만 |
|---|
| 2026.02.17 | ₩11,459 | ₩13,162 | ₩10,724 | ₩12,294 | +7.29% | 2.9만 |
|---|
| 2026.02.13 | ₩10,824 | ₩11,358 | ₩10,423 | ₩10,924 | +0.93% | 7천 |
|---|
| 2026.02.12 | ₩12,327 | ₩12,361 | ₩10,022 | ₩10,323 | -16.26% | 2.1만 |
|---|
| 2026.02.11 | ₩10,857 | ₩11,024 | ₩10,022 | ₩10,022 | -7.69% | 6.1천 |
|---|
| 2026.02.10 | ₩11,659 | ₩11,692 | ₩10,423 | ₩10,523 | -9.74% | 3.1천 |
|---|
| 2026.02.09 | ₩11,993 | ₩11,993 | ₩11,158 | ₩11,158 | -6.96% | 5.3천 |
|---|
| 2026.02.06 | ₩10,022 | ₩12,260 | ₩10,022 | ₩11,525 | +15.00% | 2.3만 |
|---|
| 2026.02.05 | ₩10,423 | ₩10,924 | ₩9,688 | ₩9,688 | -7.05% | 2.1만 |
|---|
| 2026.02.04 | ₩10,857 | ₩11,058 | ₩10,523 | ₩10,657 | -1.85% | 9.1천 |
|---|
| 2026.02.03 | ₩11,626 | ₩12,160 | ₩10,857 | ₩11,325 | -2.59% | 1.7만 |
|---|
| 2026.02.02 | ₩12,661 | ₩13,029 | ₩12,060 | ₩12,060 | -4.75% | 1.5만 |
|---|
| 2026.01.30 | ₩13,263 | ₩14,031 | ₩12,695 | ₩13,430 | +1.26% | 1.7만 |
|---|
| 2026.01.29 | ₩13,964 | ₩13,964 | ₩13,096 | ₩13,296 | -4.78% | 1.1만 |
|---|
| 2026.01.28 | ₩14,031 | ₩14,365 | ₩13,697 | ₩13,998 | -0.24% | 8.8천 |
|---|
| 2026.01.27 | ₩13,697 | ₩14,265 | ₩13,697 | ₩14,098 | +2.93% | 1.5만 |
|---|
| 2026.01.26 | ₩14,833 | ₩15,000 | ₩13,196 | ₩13,797 | -6.98% | 1.3만 |
|---|
| 2026.01.23 | ₩14,833 | ₩15,534 | ₩13,998 | ₩14,332 | -3.38% | 1.3만 |
|---|
| 2026.01.22 | ₩14,398 | ₩14,900 | ₩14,398 | ₩14,565 | +1.16% | 4.4천 |
|---|
| 2026.01.21 | ₩13,630 | ₩14,465 | ₩13,630 | ₩14,398 | +5.64% | 1.1만 |
|---|
| 2026.01.20 | ₩15,300 | ₩15,300 | ₩13,196 | ₩13,630 | -10.92% | 2.6만 |
|---|
| 2026.01.16 | ₩15,568 | ₩16,035 | ₩14,732 | ₩14,833 | -4.72% | 2.8만 |
|---|
| 2026.01.15 | ₩15,768 | ₩18,040 | ₩15,300 | ₩15,701 | -0.42% | 3.5만 |
|---|
| 2026.01.14 | ₩16,570 | ₩17,438 | ₩15,634 | ₩15,701 | -5.24% | 3.6만 |
|---|
| 2026.01.13 | ₩15,367 | ₩16,904 | ₩15,167 | ₩15,969 | +3.91% | 3.6만 |
|---|
| 2026.01.12 | ₩15,868 | ₩16,403 | ₩15,200 | ₩15,601 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩16,035 | ₩16,971 | ₩15,701 | ₩15,701 | -2.08% | 7.8천 |
|---|
| 2026.01.08 | ₩16,704 | ₩17,539 | ₩15,701 | ₩15,701 | -6.00% | 1.7만 |
|---|
| 2026.01.07 | ₩18,374 | ₩18,374 | ₩16,637 | ₩17,472 | -4.91% | 1.1만 |
|---|
| 2026.01.06 | ₩19,042 | ₩19,343 | ₩17,873 | ₩18,107 | -4.91% | 1.2만 |
|---|
| 2026.01.05 | ₩17,806 | ₩19,744 | ₩17,372 | ₩18,741 | +5.25% | 4.2만 |
|---|
| 2026.01.02 | ₩15,334 | ₩18,006 | ₩14,900 | ₩16,136 | +5.23% | 2.5만 |
|---|
| 2025.12.31 | ₩14,365 | ₩15,969 | ₩14,365 | ₩14,833 | +3.26% | 1.7만 |
|---|
| 2025.12.30 | ₩15,000 | ₩15,334 | ₩14,198 | ₩14,699 | -2.00% | 2.5만 |
|---|
| 2025.12.29 | ₩15,701 | ₩15,835 | ₩14,699 | ₩14,866 | -5.32% | 1.8만 |
|---|
| 2025.12.26 | ₩16,871 | ₩17,104 | ₩15,300 | ₩15,334 | -9.11% | 2.3만 |
|---|
| 2025.12.24 | ₩17,739 | ₩18,374 | ₩16,704 | ₩17,038 | -3.95% | 8.3천 |
|---|
| 2025.12.23 | ₩17,372 | ₩18,775 | ₩16,704 | ₩17,338 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩20,078 | ₩20,445 | ₩17,505 | ₩17,605 | -12.31% | 2.3만 |
|---|
| 2025.12.19 | ₩19,042 | ₩21,113 | ₩18,641 | ₩19,577 | +2.81% | 3.5만 |
|---|
| 2025.12.18 | ₩25,055 | ₩25,723 | ₩22,884 | ₩23,485 | -6.27% | 1.5만 |
|---|
| 2025.12.17 | ₩24,020 | ₩25,991 | ₩23,886 | ₩24,086 | +0.28% | 1.8만 |
|---|
| 2025.12.16 | ₩23,752 | ₩25,523 | ₩23,752 | ₩24,153 | +1.69% | 1.3만 |
|---|
| 2025.12.15 | ₩27,060 | ₩27,060 | ₩23,418 | ₩24,220 | -10.49% | 2.5만 |
|---|
| 2025.12.12 | ₩28,329 | ₩28,964 | ₩26,057 | ₩26,124 | -7.78% | 1.3만 |
|---|
| 2025.12.11 | ₩28,797 | ₩28,797 | ₩27,394 | ₩27,895 | -3.13% | 1.1만 |
|---|
| 2025.12.10 | ₩29,131 | ₩30,033 | ₩28,363 | ₩28,563 | -1.95% | 1.5만 |
|---|
| 2025.12.09 | ₩29,398 | ₩31,202 | ₩28,730 | ₩28,930 | -1.59% | 2.1만 |
|---|
| 2025.12.08 | ₩31,002 | ₩31,403 | ₩29,298 | ₩29,732 | -4.09% | 5.9천 |
|---|
| 2025.12.05 | ₩31,737 | ₩31,737 | ₩30,901 | ₩31,135 | -1.89% | 1.8천 |
|---|
| 2025.12.04 | ₩31,135 | ₩32,071 | ₩30,300 | ₩31,904 | +2.47% | 9천 |
|---|
| 2025.12.03 | ₩31,403 | ₩32,371 | ₩30,233 | ₩32,004 | +1.91% | 1만 |
|---|
| 2025.12.02 | ₩29,933 | ₩30,567 | ₩29,532 | ₩30,434 | +1.67% | 1.1만 |
|---|
| 2025.12.01 | ₩29,732 | ₩30,534 | ₩29,064 | ₩29,632 | -0.34% | 1.4만 |
|---|
| 2025.11.28 | ₩32,939 | ₩33,741 | ₩31,904 | ₩33,106 | +0.51% | 1.5만 |
|---|
| 2025.11.26 | ₩29,933 | ₩32,839 | ₩29,231 | ₩32,138 | +7.37% | 2.1만 |
|---|
| 2025.11.25 | ₩28,730 | ₩29,732 | ₩27,728 | ₩29,231 | +1.74% | 3.2천 |
|---|
| 2025.11.24 | ₩27,728 | ₩28,930 | ₩26,158 | ₩28,930 | +4.34% | 1.7만 |
|---|
| 2025.11.21 | ₩27,227 | ₩27,260 | ₩25,122 | ₩26,792 | -1.60% | 2.3만 |
|---|
| 2025.11.20 | ₩28,730 | ₩29,097 | ₩26,392 | ₩27,193 | -5.35% | 1.4만 |
|---|
| 2025.11.19 | ₩29,866 | ₩29,966 | ₩27,060 | ₩27,360 | -8.39% | 2만 |
|---|
| 2025.11.18 | ₩26,458 | ₩30,467 | ₩25,957 | ₩30,133 | +13.89% | 5만 |
|---|
| 2025.11.17 | ₩31,069 | ₩31,069 | ₩27,093 | ₩27,160 | -12.58% | 4만 |
|---|
| 2025.11.14 | ₩31,002 | ₩33,073 | ₩28,429 | ₩31,670 | +2.16% | 12.7만 |
|---|
| 2025.11.13 | ₩37,082 | ₩37,917 | ₩35,411 | ₩36,414 | -1.80% | 7.8만 |
|---|
| 2025.11.12 | ₩37,416 | ₩37,750 | ₩35,411 | ₩36,748 | -1.79% | 2.6만 |
|---|
| 2025.11.11 | ₩37,750 | ₩37,750 | ₩35,411 | ₩36,748 | -2.65% | 2.1만 |
|---|
| 2025.11.10 | ₩41,425 | ₩41,425 | ₩38,084 | ₩38,752 | -6.45% | 3.2만 |
|---|
| 2025.11.07 | ₩34,409 | ₩42,761 | ₩34,075 | ₩42,093 | +22.33% | 7.1만 |
|---|
| 2025.11.06 | ₩37,416 | ₩38,084 | ₩32,405 | ₩35,411 | -5.36% | 12.2만 |
|---|
| 2025.11.05 | ₩32,739 | ₩38,251 | ₩31,803 | ₩37,416 | +14.29% | 18.5만 |
|---|
| 2025.11.04 | ₩31,870 | ₩34,075 | ₩31,636 | ₩31,636 | -0.73% | 4.4만 |
|---|
| 2025.11.03 | ₩36,080 | ₩38,752 | ₩32,906 | ₩33,407 | -7.41% | 6.4만 |
|---|
| 2025.10.31 | ₩35,244 | ₩37,082 | ₩33,474 | ₩35,745 | +1.42% | 5.9만 |
|---|
| 2025.10.30 | ₩36,414 | ₩39,086 | ₩33,073 | ₩36,414 | 0.00% | 75.3만 |
|---|
| 2025.10.29 | ₩33,741 | ₩34,409 | ₩30,734 | ₩33,407 | -0.99% | 3.2만 |
|---|
| 2025.10.28 | ₩37,750 | ₩37,750 | ₩33,741 | ₩34,409 | -8.85% | 2.6만 |
|---|
| 2025.10.27 | ₩38,084 | ₩38,418 | ₩36,748 | ₩37,416 | -1.75% | 1.1만 |
|---|
| 2025.10.24 | ₩37,416 | ₩38,084 | ₩36,480 | ₩37,750 | +0.89% | 9.8천 |
|---|
| 2025.10.23 | ₩34,743 | ₩37,082 | ₩34,743 | ₩37,082 | +6.73% | 5.4천 |
|---|
| 2025.10.22 | ₩35,077 | ₩35,411 | ₩33,741 | ₩34,409 | -1.90% | 1.2만 |
|---|
| 2025.10.21 | ₩36,414 | ₩38,084 | ₩34,910 | ₩36,080 | -0.92% | 1.5만 |
|---|
| 2025.10.20 | ₩36,748 | ₩37,416 | ₩35,411 | ₩37,416 | +1.82% | 1.6만 |
|---|
| 2025.10.17 | ₩36,414 | ₩37,750 | ₩29,766 | ₩34,409 | -5.50% | 5.3만 |
|---|
| 2025.10.16 | ₩41,091 | ₩41,425 | ₩37,082 | ₩37,416 | -8.94% | 2.1만 |
|---|
| 2025.10.15 | ₩42,427 | ₩43,095 | ₩39,754 | ₩40,422 | -4.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,088 | ₩43,262 | ₩39,086 | ₩42,427 | +5.83% | 1.4만 |
|---|
| 2025.10.13 | ₩40,088 | ₩42,093 | ₩39,086 | ₩42,093 | +5.00% | 1.5만 |
|---|
| 2025.10.10 | ₩43,095 | ₩44,765 | ₩39,086 | ₩39,420 | -8.53% | 2.3만 |
|---|