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 | ₩1,265 | ₩1,281 | ₩1,149 | ₩1,149 | -9.18% | 7.2만 |
| 2026.10.08 | ₩1,321 | ₩1,321 | ₩1,174 | ₩1,254 | -5.05% | 14.7만 |
| 2026.10.07 | ₩1,374 | ₩1,374 | ₩1,307 | ₩1,347 | -1.94% | 8.5만 |
| 2026.10.06 | ₩1,347 | ₩1,427 | ₩1,307 | ₩1,414 | +4.95% | 21.8만 |
| 2026.10.05 | ₩1,179 | ₩1,321 | ₩1,106 | ₩1,281 | +8.60% | 28.3만 |
| 2026.10.02 | ₩1,294 | ₩1,307 | ₩1,197 | ₩1,197 | -7.53% | 17.6만 |
| 2026.10.01 | ₩1,314 | ₩1,399 | ₩1,241 | ₩1,279 | -2.64% | 49.5만 |
| 2026.09.30 | ₩1,414 | ₩1,988 | ₩1,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,508 |
| +6.60% |
| 755.3만 |
| 2026.09.29 | ₩1,361 | ₩1,374 | ₩1,298 | ₩1,317 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩1,427 | ₩1,427 | ₩1,341 | ₩1,347 | -5.61% | 5.9만 |
|---|
| 2026.09.25 | ₩1,441 | ₩1,463 | ₩1,427 | ₩1,441 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,467 | ₩1,494 | ₩1,414 | ₩1,441 | -1.82% | 6.9만 |
|---|
| 2026.09.23 | ₩1,467 | ₩1,548 | ₩1,387 | ₩1,467 | 0.00% | 20만 |
|---|
| 2026.09.22 | ₩1,347 | ₩1,561 | ₩1,347 | ₩1,508 | +11.88% | 11.4만 |
|---|
| 2026.09.21 | ₩1,401 | ₩1,561 | ₩1,361 | ₩1,374 | -1.90% | 36만 |
|---|
| 2026.09.18 | ₩1,206 | ₩1,381 | ₩1,161 | ₩1,307 | +8.41% | 19.4만 |
|---|
| 2026.09.17 | ₩1,214 | ₩1,317 | ₩1,149 | ₩1,230 | +1.32% | 19.9만 |
|---|
| 2026.09.16 | ₩1,229 | ₩1,233 | ₩1,107 | ₩1,179 | -4.02% | 17.1만 |
|---|
| 2026.09.15 | ₩1,347 | ₩1,347 | ₩1,227 | ₩1,246 | -7.52% | 20.4만 |
|---|
| 2026.09.14 | ₩1,387 | ₩1,441 | ₩1,334 | ₩1,361 | -1.92% | 18.3만 |
|---|
| 2026.09.11 | ₩1,481 | ₩1,534 | ₩1,387 | ₩1,401 | -5.41% | 17.1만 |
|---|
| 2026.09.10 | ₩1,548 | ₩1,561 | ₩1,454 | ₩1,467 | -5.17% | 7.9만 |
|---|
| 2026.09.09 | ₩1,561 | ₩1,641 | ₩1,508 | ₩1,588 | +1.71% | 12.4만 |
|---|
| 2026.09.08 | ₩1,548 | ₩1,574 | ₩1,494 | ₩1,561 | +0.86% | 5.9만 |
|---|
| 2026.09.04 | ₩1,628 | ₩1,628 | ₩1,494 | ₩1,574 | -3.28% | 16만 |
|---|
| 2026.09.03 | ₩1,508 | ₩1,694 | ₩1,414 | ₩1,668 | +10.62% | 40.2만 |
|---|
| 2026.09.02 | ₩1,441 | ₩1,508 | ₩1,389 | ₩1,481 | +2.78% | 10.9만 |
|---|
| 2026.09.01 | ₩1,494 | ₩1,494 | ₩1,387 | ₩1,441 | -3.57% | 14.4만 |
|---|
| 2026.08.31 | ₩1,534 | ₩1,553 | ₩1,441 | ₩1,521 | -0.87% | 17만 |
|---|
| 2026.08.28 | ₩1,641 | ₩1,641 | ₩1,481 | ₩1,521 | -7.32% | 19.3만 |
|---|
| 2026.08.27 | ₩1,413 | ₩1,708 | ₩1,354 | ₩1,641 | +16.15% | 79.7만 |
|---|
| 2026.08.26 | ₩1,534 | ₩1,561 | ₩1,401 | ₩1,414 | -7.83% | 79.4만 |
|---|
| 2026.08.25 | ₩1,641 | ₩1,708 | ₩1,494 | ₩1,561 | -4.88% | 71.2만 |
|---|
| 2026.08.24 | ₩1,828 | ₩1,934 | ₩1,708 | ₩1,761 | -3.65% | 57만 |
|---|
| 2026.08.21 | ₩1,801 | ₩1,841 | ₩1,681 | ₩1,801 | 0.00% | 88.9만 |
|---|
| 2026.08.20 | ₩2,455 | ₩2,455 | ₩1,668 | ₩1,788 | -27.17% | 520.2만 |
|---|
| 2026.08.19 | ₩2,068 | ₩2,295 | ₩1,908 | ₩2,201 | +6.45% | 364만 |
|---|
| 2026.08.18 | ₩1,694 | ₩1,868 | ₩1,654 | ₩1,814 | +7.09% | 33.4만 |
|---|
| 2026.08.17 | ₩1,601 | ₩1,988 | ₩1,588 | ₩1,708 | +6.67% | 57.3만 |
|---|
| 2026.08.14 | ₩1,561 | ₩1,774 | ₩1,521 | ₩1,681 | +7.69% | 182.8만 |
|---|
| 2026.08.13 | ₩2,095 | ₩2,095 | ₩1,934 | ₩2,028 | -3.18% | 17.3만 |
|---|
| 2026.08.12 | ₩2,014 | ₩2,041 | ₩1,961 | ₩2,028 | +0.66% | 16.1만 |
|---|
| 2026.08.11 | ₩2,001 | ₩2,054 | ₩1,961 | ₩2,014 | +0.67% | 9.6만 |
|---|
| 2026.08.10 | ₩2,001 | ₩2,068 | ₩1,974 | ₩2,054 | +2.67% | 15.7만 |
|---|
| 2026.08.07 | ₩1,988 | ₩2,068 | ₩1,881 | ₩1,974 | -0.67% | 26.5만 |
|---|
| 2026.08.06 | ₩2,001 | ₩2,135 | ₩1,934 | ₩2,081 | +4.00% | 20.2만 |
|---|
| 2026.08.05 | ₩1,988 | ₩2,095 | ₩1,881 | ₩2,068 | +4.03% | 165.9만 |
|---|
| 2026.08.04 | ₩2,175 | ₩2,255 | ₩2,081 | ₩2,201 | +1.23% | 33만 |
|---|
| 2026.08.03 | ₩2,121 | ₩2,188 | ₩1,988 | ₩2,175 | +2.52% | 83.1만 |
|---|
| 2026.07.31 | ₩2,561 | ₩2,895 | ₩2,441 | ₩2,828 | +10.42% | 627만 |
|---|
| 2026.07.30 | ₩2,428 | ₩2,601 | ₩2,293 | ₩2,575 | +6.04% | 29.8만 |
|---|
| 2026.07.29 | ₩2,535 | ₩2,627 | ₩2,228 | ₩2,388 | -5.79% | 51.2만 |
|---|
| 2026.07.28 | ₩2,601 | ₩2,735 | ₩2,481 | ₩2,615 | +0.51% | 13.2만 |
|---|
| 2026.07.27 | ₩2,935 | ₩3,028 | ₩2,588 | ₩2,615 | -10.91% | 9.4만 |
|---|
| 2026.07.24 | ₩2,668 | ₩2,855 | ₩2,635 | ₩2,788 | +4.50% | 13.8만 |
|---|
| 2026.07.23 | ₩2,508 | ₩2,722 | ₩2,241 | ₩2,722 | +8.51% | 41.6만 |
|---|
| 2026.07.22 | ₩3,322 | ₩3,402 | ₩2,895 | ₩2,935 | -11.65% | 60만 |
|---|
| 2026.07.21 | ₩3,655 | ₩4,029 | ₩3,389 | ₩3,469 | -5.11% | 95만 |
|---|
| 2026.07.20 | ₩3,682 | ₩3,682 | ₩3,002 | ₩3,268 | -11.23% | 120.3만 |
|---|
| 2026.07.17 | ₩3,482 | ₩3,654 | ₩3,402 | ₩3,535 | +1.53% | 4.6만 |
|---|
| 2026.07.16 | ₩3,722 | ₩3,750 | ₩3,509 | ₩3,562 | -4.30% | 4.3만 |
|---|
| 2026.07.15 | ₩3,655 | ₩3,884 | ₩3,655 | ₩3,789 | +3.65% | 4.6만 |
|---|
| 2026.07.14 | ₩3,896 | ₩4,069 | ₩3,602 | ₩3,722 | -4.45% | 13.2만 |
|---|
| 2026.07.13 | ₩4,402 | ₩4,536 | ₩3,735 | ₩3,896 | -11.52% | 13.5만 |
|---|
| 2026.07.10 | ₩4,136 | ₩4,503 | ₩4,069 | ₩4,402 | +6.45% | 4.4만 |
|---|
| 2026.07.09 | ₩4,336 | ₩4,603 | ₩4,236 | ₩4,269 | -1.54% | 10만 |
|---|
| 2026.07.08 | ₩4,836 | ₩5,103 | ₩4,703 | ₩5,003 | +3.45% | 3.9만 |
|---|
| 2026.07.07 | ₩4,903 | ₩5,070 | ₩4,736 | ₩4,969 | +1.36% | 2.1만 |
|---|
| 2026.07.06 | ₩4,969 | ₩5,136 | ₩4,836 | ₩5,070 | +2.01% | 3.8만 |
|---|
| 2026.07.02 | ₩4,869 | ₩5,036 | ₩4,736 | ₩4,969 | +2.05% | 3.8만 |
|---|
| 2026.07.01 | ₩4,669 | ₩5,003 | ₩4,669 | ₩5,003 | +7.14% | 4.1만 |
|---|
| 2026.06.30 | ₩4,736 | ₩4,969 | ₩4,569 | ₩4,969 | +4.93% | 3.1만 |
|---|
| 2026.06.29 | ₩4,503 | ₩4,936 | ₩4,503 | ₩4,936 | +9.63% | 5.2만 |
|---|
| 2026.06.26 | ₩4,736 | ₩4,969 | ₩4,436 | ₩4,969 | +4.93% | 5.6만 |
|---|
| 2026.06.25 | ₩4,469 | ₩5,003 | ₩4,302 | ₩5,003 | +11.94% | 10만 |
|---|
| 2026.06.24 | ₩4,336 | ₩5,336 | ₩4,069 | ₩5,103 | +17.69% | 216.9만 |
|---|
| 2026.06.23 | ₩5,103 | ₩5,336 | ₩4,769 | ₩4,969 | -2.61% | 76.1만 |
|---|
| 2026.06.22 | ₩6,137 | ₩6,804 | ₩6,137 | ₩6,537 | +6.52% | 1.5만 |
|---|
| 2026.06.18 | ₩6,971 | ₩6,971 | ₩6,103 | ₩6,103 | -12.44% | 3.5만 |
|---|
| 2026.06.17 | ₩6,937 | ₩7,237 | ₩6,670 | ₩6,670 | -3.85% | 3.3만 |
|---|
| 2026.06.16 | ₩7,104 | ₩7,337 | ₩6,304 | ₩6,304 | -11.27% | 1.2만 |
|---|
| 2026.06.15 | ₩6,971 | ₩7,504 | ₩6,770 | ₩6,904 | -0.96% | 2.6만 |
|---|
| 2026.06.12 | ₩6,971 | ₩7,004 | ₩6,604 | ₩6,971 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩7,337 | ₩7,337 | ₩6,604 | ₩7,037 | -4.09% | 1.1만 |
|---|
| 2026.06.10 | ₩7,104 | ₩7,538 | ₩6,704 | ₩7,004 | -1.41% | 1.7만 |
|---|
| 2026.06.09 | ₩7,938 | ₩7,938 | ₩7,004 | ₩7,271 | -8.40% | 1.1만 |
|---|
| 2026.06.08 | ₩7,504 | ₩8,004 | ₩7,237 | ₩7,838 | +4.44% | 9천 |
|---|
| 2026.06.05 | ₩7,804 | ₩7,804 | ₩7,171 | ₩7,337 | -5.98% | 9천 |
|---|
| 2026.06.04 | ₩7,671 | ₩8,338 | ₩7,538 | ₩7,838 | +2.17% | 2만 |
|---|
| 2026.06.03 | ₩8,105 | ₩8,238 | ₩7,538 | ₩7,971 | -1.65% | 1.3만 |
|---|
| 2026.06.02 | ₩9,239 | ₩9,672 | ₩8,105 | ₩8,171 | -11.55% | 2.2만 |
|---|
| 2026.06.01 | ₩8,672 | ₩9,672 | ₩8,538 | ₩9,605 | +10.77% | 1.2만 |
|---|
| 2026.05.29 | ₩8,838 | ₩9,339 | ₩8,505 | ₩8,772 | -0.75% | 2.1만 |
|---|
| 2026.05.28 | ₩8,138 | ₩8,672 | ₩8,138 | ₩8,405 | +3.28% | 1.3만 |
|---|
| 2026.05.27 | ₩7,704 | ₩8,638 | ₩7,571 | ₩8,471 | +9.96% | 1.8만 |
|---|
| 2026.05.26 | ₩8,038 | ₩8,271 | ₩7,838 | ₩7,971 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩7,938 | ₩8,505 | ₩7,704 | ₩8,338 | +5.04% | 1.7만 |
|---|
| 2026.05.21 | ₩7,404 | ₩8,004 | ₩7,204 | ₩7,938 | +7.21% | 2.5만 |
|---|
| 2026.05.20 | ₩7,304 | ₩7,738 | ₩7,204 | ₩7,371 | +0.91% | 12.1만 |
|---|
| 2026.05.19 | ₩7,337 | ₩7,771 | ₩7,071 | ₩7,437 | +1.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,638 | ₩7,671 | ₩7,437 | ₩7,604 | -0.44% | 1.2만 |
|---|
| 2026.05.15 | ₩7,938 | ₩8,071 | ₩7,571 | ₩7,704 | -2.94% | 1.8만 |
|---|
| 2026.05.14 | ₩7,437 | ₩8,838 | ₩7,337 | ₩8,538 | +14.80% | 7.6만 |
|---|
| 2026.05.13 | ₩7,538 | ₩7,904 | ₩7,204 | ₩7,371 | -2.21% | 2.8만 |
|---|
| 2026.05.12 | ₩7,437 | ₩8,138 | ₩7,437 | ₩7,871 | +5.83% | 3.8만 |
|---|
| 2026.05.11 | ₩8,004 | ₩8,338 | ₩7,671 | ₩7,671 | -4.17% | 2.2만 |
|---|
| 2026.05.08 | ₩8,004 | ₩8,238 | ₩7,771 | ₩7,838 | -2.08% | 1.3만 |
|---|
| 2026.05.07 | ₩8,004 | ₩8,371 | ₩7,871 | ₩7,871 | -1.67% | 1.7만 |
|---|
| 2026.05.06 | ₩8,338 | ₩8,838 | ₩8,338 | ₩8,371 | +0.40% | 8.2천 |
|---|
| 2026.05.05 | ₩8,038 | ₩8,538 | ₩8,038 | ₩8,238 | +2.49% | 9.4천 |
|---|
| 2026.05.04 | ₩8,305 | ₩8,338 | ₩7,838 | ₩8,138 | -2.01% | 1.3만 |
|---|
| 2026.05.01 | ₩8,004 | ₩8,505 | ₩8,004 | ₩8,105 | +1.25% | 1.7만 |
|---|
| 2026.04.30 | ₩7,838 | ₩8,171 | ₩7,404 | ₩8,038 | +2.55% | 6.9천 |
|---|
| 2026.04.29 | ₩8,038 | ₩8,138 | ₩7,538 | ₩7,571 | -5.81% | 1.6만 |
|---|
| 2026.04.28 | ₩8,071 | ₩8,305 | ₩7,838 | ₩7,904 | -2.07% | 5.2천 |
|---|
| 2026.04.27 | ₩8,338 | ₩8,538 | ₩7,471 | ₩8,171 | -2.00% | 6.5천 |
|---|
| 2026.04.24 | ₩8,238 | ₩8,738 | ₩8,038 | ₩8,471 | +2.83% | 8.6천 |
|---|
| 2026.04.23 | ₩8,838 | ₩9,138 | ₩7,838 | ₩8,305 | -6.04% | 2.9만 |
|---|
| 2026.04.22 | ₩9,205 | ₩10,339 | ₩8,705 | ₩8,838 | -3.99% | 4만 |
|---|
| 2026.04.21 | ₩9,739 | ₩9,772 | ₩9,072 | ₩9,072 | -6.85% | 4.2천 |
|---|
| 2026.04.20 | ₩9,272 | ₩9,872 | ₩9,172 | ₩9,539 | +2.88% | 1.1만 |
|---|
| 2026.04.17 | ₩10,106 | ₩10,573 | ₩9,572 | ₩9,605 | -4.95% | 3.1만 |
|---|
| 2026.04.16 | ₩10,506 | ₩10,506 | ₩9,505 | ₩9,739 | -7.30% | 8.3천 |
|---|
| 2026.04.15 | ₩9,539 | ₩10,473 | ₩9,539 | ₩10,072 | +5.59% | 9.2천 |
|---|
| 2026.04.14 | ₩9,339 | ₩10,006 | ₩9,005 | ₩9,605 | +2.86% | 1.6만 |
|---|
| 2026.04.13 | ₩9,339 | ₩9,639 | ₩8,672 | ₩9,272 | -0.71% | 1.7만 |
|---|
| 2026.04.10 | ₩9,272 | ₩9,339 | ₩8,672 | ₩9,339 | +0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩9,005 | ₩9,005 | ₩8,471 | ₩8,672 | -3.70% | 5.8천 |
|---|
| 2026.04.08 | ₩8,838 | ₩9,239 | ₩8,672 | ₩8,938 | +1.13% | 8.6천 |
|---|
| 2026.04.07 | ₩8,138 | ₩8,705 | ₩8,038 | ₩8,405 | +3.28% | 9.4천 |
|---|
| 2026.04.06 | ₩8,004 | ₩8,571 | ₩7,638 | ₩8,004 | 0.00% | 1.1만 |
|---|
| 2026.04.02 | ₩8,105 | ₩8,105 | ₩7,337 | ₩7,771 | -4.12% | 6.9천 |
|---|
| 2026.04.01 | ₩8,138 | ₩8,538 | ₩8,071 | ₩8,105 | -0.41% | 8.6천 |
|---|
| 2026.03.31 | ₩8,338 | ₩8,505 | ₩6,003 | ₩8,338 | 0.00% | 3.4만 |
|---|
| 2026.03.30 | ₩9,772 | ₩9,772 | ₩7,571 | ₩8,171 | -16.38% | 3.7만 |
|---|
| 2026.03.27 | ₩10,773 | ₩10,773 | ₩9,605 | ₩9,772 | -9.29% | 1.9만 |
|---|
| 2026.03.26 | ₩10,839 | ₩11,173 | ₩10,473 | ₩10,673 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩10,639 | ₩10,939 | ₩10,339 | ₩10,639 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩11,340 | ₩11,540 | ₩10,406 | ₩10,606 | -6.47% | 6.5천 |
|---|
| 2026.03.23 | ₩10,639 | ₩11,807 | ₩10,639 | ₩11,240 | +5.64% | 3.2만 |
|---|
| 2026.03.20 | ₩10,673 | ₩10,906 | ₩9,906 | ₩10,339 | -3.13% | 2.3만 |
|---|
| 2026.03.19 | ₩11,673 | ₩11,673 | ₩10,339 | ₩10,606 | -9.14% | 1.2만 |
|---|
| 2026.03.18 | ₩10,906 | ₩11,440 | ₩10,339 | ₩11,006 | +0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩11,440 | ₩11,673 | ₩10,706 | ₩10,939 | -4.37% | 1.1만 |
|---|
| 2026.03.16 | ₩12,073 | ₩12,107 | ₩11,040 | ₩11,040 | -8.56% | 1.3만 |
|---|
| 2026.03.13 | ₩13,207 | ₩14,308 | ₩9,839 | ₩11,040 | -16.41% | 5.8만 |
|---|
| 2026.03.12 | ₩13,374 | ₩13,708 | ₩12,340 | ₩12,974 | -2.99% | 4.7천 |
|---|
| 2026.03.11 | ₩13,574 | ₩13,941 | ₩13,041 | ₩13,941 | +2.70% | 4.6천 |
|---|
| 2026.03.10 | ₩13,207 | ₩14,375 | ₩12,540 | ₩13,574 | +2.78% | 1.9만 |
|---|
| 2026.03.09 | ₩12,040 | ₩13,474 | ₩11,973 | ₩13,141 | +9.14% | 1.5만 |
|---|
| 2026.03.06 | ₩13,674 | ₩13,674 | ₩12,140 | ₩12,440 | -9.02% | 1.3만 |
|---|
| 2026.03.05 | ₩14,275 | ₩14,275 | ₩12,007 | ₩13,508 | -5.37% | 8.7천 |
|---|
| 2026.03.04 | ₩13,641 | ₩14,842 | ₩13,341 | ₩14,341 | +5.13% | 4.4만 |
|---|
| 2026.03.03 | ₩12,674 | ₩13,007 | ₩11,940 | ₩12,674 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩12,640 | ₩13,674 | ₩12,207 | ₩13,307 | +5.28% | 1.2만 |
|---|
| 2026.02.27 | ₩13,007 | ₩13,007 | ₩12,340 | ₩12,440 | -4.36% | 4천 |
|---|
| 2026.02.26 | ₩12,007 | ₩12,774 | ₩11,707 | ₩12,674 | +5.56% | 5.7천 |
|---|
| 2026.02.25 | ₩11,173 | ₩12,073 | ₩11,040 | ₩11,707 | +4.78% | 5.1천 |
|---|
| 2026.02.24 | ₩10,673 | ₩11,006 | ₩10,506 | ₩10,539 | -1.25% | 4.8천 |
|---|
| 2026.02.23 | ₩11,473 | ₩11,473 | ₩10,339 | ₩10,673 | -6.98% | 4.5천 |
|---|
| 2026.02.20 | ₩12,207 | ₩12,207 | ₩11,140 | ₩11,473 | -6.01% | 4천 |
|---|
| 2026.02.19 | ₩13,341 | ₩13,341 | ₩11,340 | ₩11,773 | -11.75% | 1.2만 |
|---|
| 2026.02.18 | ₩12,307 | ₩14,308 | ₩11,940 | ₩12,941 | +5.15% | 2.8만 |
|---|
| 2026.02.17 | ₩11,440 | ₩13,141 | ₩10,706 | ₩12,274 | +7.29% | 2.9만 |
|---|
| 2026.02.13 | ₩10,806 | ₩11,340 | ₩10,406 | ₩10,906 | +0.93% | 7천 |
|---|
| 2026.02.12 | ₩12,307 | ₩12,340 | ₩10,006 | ₩10,306 | -16.26% | 2.1만 |
|---|
| 2026.02.11 | ₩10,839 | ₩11,006 | ₩10,006 | ₩10,006 | -7.69% | 6.1천 |
|---|
| 2026.02.10 | ₩11,640 | ₩11,673 | ₩10,406 | ₩10,506 | -9.74% | 3.1천 |
|---|
| 2026.02.09 | ₩11,973 | ₩11,973 | ₩11,140 | ₩11,140 | -6.96% | 5.3천 |
|---|
| 2026.02.06 | ₩10,006 | ₩12,240 | ₩10,006 | ₩11,506 | +15.00% | 2.3만 |
|---|
| 2026.02.05 | ₩10,406 | ₩10,906 | ₩9,672 | ₩9,672 | -7.05% | 2.1만 |
|---|
| 2026.02.04 | ₩10,839 | ₩11,040 | ₩10,506 | ₩10,639 | -1.85% | 9.1천 |
|---|
| 2026.02.03 | ₩11,606 | ₩12,140 | ₩10,839 | ₩11,306 | -2.59% | 1.7만 |
|---|
| 2026.02.02 | ₩12,640 | ₩13,007 | ₩12,040 | ₩12,040 | -4.75% | 1.5만 |
|---|
| 2026.01.30 | ₩13,241 | ₩14,008 | ₩12,674 | ₩13,408 | +1.26% | 1.7만 |
|---|
| 2026.01.29 | ₩13,941 | ₩13,941 | ₩13,074 | ₩13,274 | -4.78% | 1.1만 |
|---|
| 2026.01.28 | ₩14,008 | ₩14,341 | ₩13,674 | ₩13,974 | -0.24% | 8.8천 |
|---|
| 2026.01.27 | ₩13,674 | ₩14,241 | ₩13,674 | ₩14,075 | +2.93% | 1.5만 |
|---|
| 2026.01.26 | ₩14,808 | ₩14,975 | ₩13,174 | ₩13,774 | -6.98% | 1.3만 |
|---|
| 2026.01.23 | ₩14,808 | ₩15,509 | ₩13,974 | ₩14,308 | -3.38% | 1.3만 |
|---|
| 2026.01.22 | ₩14,375 | ₩14,875 | ₩14,375 | ₩14,541 | +1.16% | 4.4천 |
|---|
| 2026.01.21 | ₩13,608 | ₩14,441 | ₩13,608 | ₩14,375 | +5.64% | 1.1만 |
|---|
| 2026.01.20 | ₩15,275 | ₩15,275 | ₩13,174 | ₩13,608 | -10.92% | 2.6만 |
|---|
| 2026.01.16 | ₩15,542 | ₩16,009 | ₩14,708 | ₩14,808 | -4.72% | 2.8만 |
|---|
| 2026.01.15 | ₩15,742 | ₩18,010 | ₩15,275 | ₩15,675 | -0.42% | 3.5만 |
|---|
| 2026.01.14 | ₩16,543 | ₩17,410 | ₩15,609 | ₩15,675 | -5.24% | 3.6만 |
|---|
| 2026.01.13 | ₩15,342 | ₩16,876 | ₩15,142 | ₩15,942 | +3.91% | 3.6만 |
|---|
| 2026.01.12 | ₩15,842 | ₩16,376 | ₩15,175 | ₩15,575 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩16,009 | ₩16,943 | ₩15,675 | ₩15,675 | -2.08% | 7.8천 |
|---|
| 2026.01.08 | ₩16,676 | ₩17,510 | ₩15,675 | ₩15,675 | -6.00% | 1.7만 |
|---|
| 2026.01.07 | ₩18,344 | ₩18,344 | ₩16,609 | ₩17,443 | -4.91% | 1.1만 |
|---|
| 2026.01.06 | ₩19,011 | ₩19,311 | ₩17,843 | ₩18,077 | -4.91% | 1.2만 |
|---|
| 2026.01.05 | ₩17,777 | ₩19,711 | ₩17,343 | ₩18,710 | +5.25% | 4.2만 |
|---|
| 2026.01.02 | ₩15,309 | ₩17,977 | ₩14,875 | ₩16,109 | +5.23% | 2.5만 |
|---|
| 2025.12.31 | ₩14,341 | ₩15,942 | ₩14,341 | ₩14,808 | +3.26% | 1.7만 |
|---|
| 2025.12.30 | ₩14,975 | ₩15,309 | ₩14,175 | ₩14,675 | -2.00% | 2.5만 |
|---|
| 2025.12.29 | ₩15,675 | ₩15,809 | ₩14,675 | ₩14,842 | -5.32% | 1.8만 |
|---|
| 2025.12.26 | ₩16,843 | ₩17,076 | ₩15,275 | ₩15,309 | -9.11% | 2.3만 |
|---|
| 2025.12.24 | ₩17,710 | ₩18,344 | ₩16,676 | ₩17,010 | -3.95% | 8.3천 |
|---|
| 2025.12.23 | ₩17,343 | ₩18,744 | ₩16,676 | ₩17,310 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩20,045 | ₩20,411 | ₩17,476 | ₩17,577 | -12.31% | 2.3만 |
|---|
| 2025.12.19 | ₩19,011 | ₩21,078 | ₩18,610 | ₩19,544 | +2.81% | 3.5만 |
|---|
| 2025.12.18 | ₩25,014 | ₩25,681 | ₩22,846 | ₩23,446 | -6.27% | 1.5만 |
|---|
| 2025.12.17 | ₩23,980 | ₩25,948 | ₩23,847 | ₩24,047 | +0.28% | 1.8만 |
|---|
| 2025.12.16 | ₩23,713 | ₩25,481 | ₩23,713 | ₩24,113 | +1.69% | 1.3만 |
|---|
| 2025.12.15 | ₩27,015 | ₩27,015 | ₩23,380 | ₩24,180 | -10.49% | 2.5만 |
|---|
| 2025.12.12 | ₩28,282 | ₩28,916 | ₩26,015 | ₩26,081 | -7.78% | 1.3만 |
|---|
| 2025.12.11 | ₩28,749 | ₩28,749 | ₩27,349 | ₩27,849 | -3.13% | 1.1만 |
|---|
| 2025.12.10 | ₩29,083 | ₩29,983 | ₩28,316 | ₩28,516 | -1.95% | 1.5만 |
|---|
| 2025.12.09 | ₩29,350 | ₩31,151 | ₩28,683 | ₩28,883 | -1.59% | 2.1만 |
|---|
| 2025.12.08 | ₩30,951 | ₩31,351 | ₩29,250 | ₩29,683 | -4.09% | 5.9천 |
|---|
| 2025.12.05 | ₩31,684 | ₩31,684 | ₩30,851 | ₩31,084 | -1.89% | 1.8천 |
|---|
| 2025.12.04 | ₩31,084 | ₩32,018 | ₩30,250 | ₩31,851 | +2.47% | 9천 |
|---|
| 2025.12.03 | ₩31,351 | ₩32,318 | ₩30,184 | ₩31,951 | +1.91% | 1만 |
|---|
| 2025.12.02 | ₩29,883 | ₩30,517 | ₩29,483 | ₩30,384 | +1.67% | 1.1만 |
|---|
| 2025.12.01 | ₩29,683 | ₩30,484 | ₩29,016 | ₩29,583 | -0.34% | 1.4만 |
|---|
| 2025.11.28 | ₩32,885 | ₩33,686 | ₩31,851 | ₩33,052 | +0.51% | 1.5만 |
|---|
| 2025.11.26 | ₩29,883 | ₩32,785 | ₩29,183 | ₩32,085 | +7.37% | 2.1만 |
|---|
| 2025.11.25 | ₩28,683 | ₩29,683 | ₩27,682 | ₩29,183 | +1.74% | 3.2천 |
|---|
| 2025.11.24 | ₩27,682 | ₩28,883 | ₩26,115 | ₩28,883 | +4.34% | 1.7만 |
|---|
| 2025.11.21 | ₩27,182 | ₩27,215 | ₩25,081 | ₩26,748 | -1.60% | 2.3만 |
|---|
| 2025.11.20 | ₩28,683 | ₩29,050 | ₩26,348 | ₩27,149 | -5.35% | 1.4만 |
|---|
| 2025.11.19 | ₩29,817 | ₩29,917 | ₩27,015 | ₩27,315 | -8.39% | 2만 |
|---|
| 2025.11.18 | ₩26,415 | ₩30,417 | ₩25,915 | ₩30,084 | +13.89% | 5만 |
|---|
| 2025.11.17 | ₩31,017 | ₩31,017 | ₩27,048 | ₩27,115 | -12.58% | 4만 |
|---|
| 2025.11.14 | ₩30,951 | ₩33,018 | ₩28,383 | ₩31,618 | +2.16% | 12.7만 |
|---|
| 2025.11.13 | ₩37,021 | ₩37,855 | ₩35,353 | ₩36,354 | -1.80% | 7.8만 |
|---|
| 2025.11.12 | ₩37,354 | ₩37,688 | ₩35,353 | ₩36,687 | -1.79% | 2.6만 |
|---|
| 2025.11.11 | ₩37,688 | ₩37,688 | ₩35,353 | ₩36,687 | -2.65% | 2.1만 |
|---|
| 2025.11.10 | ₩41,356 | ₩41,356 | ₩38,021 | ₩38,688 | -6.45% | 3.2만 |
|---|
| 2025.11.07 | ₩34,353 | ₩42,691 | ₩34,019 | ₩42,024 | +22.33% | 7.1만 |
|---|
| 2025.11.06 | ₩37,354 | ₩38,021 | ₩32,351 | ₩35,353 | -5.36% | 12.2만 |
|---|
| 2025.11.05 | ₩32,685 | ₩38,188 | ₩31,751 | ₩37,354 | +14.29% | 18.5만 |
|---|
| 2025.11.04 | ₩31,818 | ₩34,019 | ₩31,584 | ₩31,584 | -0.73% | 4.4만 |
|---|
| 2025.11.03 | ₩36,020 | ₩38,688 | ₩32,852 | ₩33,352 | -7.41% | 6.4만 |
|---|
| 2025.10.31 | ₩35,186 | ₩37,021 | ₩33,419 | ₩35,687 | +1.42% | 5.9만 |
|---|
| 2025.10.30 | ₩36,354 | ₩39,022 | ₩33,018 | ₩36,354 | 0.00% | 75.3만 |
|---|
| 2025.10.29 | ₩33,686 | ₩34,353 | ₩30,684 | ₩33,352 | -0.99% | 3.2만 |
|---|
| 2025.10.28 | ₩37,688 | ₩37,688 | ₩33,686 | ₩34,353 | -8.85% | 2.6만 |
|---|
| 2025.10.27 | ₩38,021 | ₩38,355 | ₩36,687 | ₩37,354 | -1.75% | 1.1만 |
|---|
| 2025.10.24 | ₩37,354 | ₩38,021 | ₩36,420 | ₩37,688 | +0.89% | 9.8천 |
|---|
| 2025.10.23 | ₩34,686 | ₩37,021 | ₩34,686 | ₩37,021 | +6.73% | 5.4천 |
|---|
| 2025.10.22 | ₩35,020 | ₩35,353 | ₩33,686 | ₩34,353 | -1.90% | 1.2만 |
|---|
| 2025.10.21 | ₩36,354 | ₩38,021 | ₩34,853 | ₩36,020 | -0.92% | 1.5만 |
|---|
| 2025.10.20 | ₩36,687 | ₩37,354 | ₩35,353 | ₩37,354 | +1.82% | 1.6만 |
|---|
| 2025.10.17 | ₩36,354 | ₩37,688 | ₩29,717 | ₩34,353 | -5.50% | 5.3만 |
|---|
| 2025.10.16 | ₩41,023 | ₩41,356 | ₩37,021 | ₩37,354 | -8.94% | 2.1만 |
|---|
| 2025.10.15 | ₩42,357 | ₩43,024 | ₩39,689 | ₩40,356 | -4.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,022 | ₩43,191 | ₩39,022 | ₩42,357 | +5.83% | 1.4만 |
|---|
| 2025.10.13 | ₩40,022 | ₩42,024 | ₩39,022 | ₩42,024 | +5.00% | 1.5만 |
|---|
| 2025.10.10 | ₩43,024 | ₩44,692 | ₩39,022 | ₩39,355 | -8.53% | 2.3만 |
|---|