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 | ₩1,322 | ₩1,322 | ₩1,175 | ₩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 | ₩1,322 | ₩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.
| ₩1,509 |
| +6.60% |
| 755.3만 |
| 2026.09.29 | ₩1,362 | ₩1,376 | ₩1,300 | ₩1,318 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩1,429 | ₩1,429 | ₩1,342 | ₩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 | ₩1,549 | ₩1,389 | ₩1,469 | 0.00% | 20만 |
|---|
| 2026.09.22 | ₩1,349 | ₩1,563 | ₩1,349 | ₩1,509 | +11.88% | 11.4만 |
|---|
| 2026.09.21 | ₩1,402 | ₩1,563 | ₩1,362 | ₩1,376 | -1.90% | 36만 |
|---|
| 2026.09.18 | ₩1,207 | ₩1,382 | ₩1,162 | ₩1,309 | +8.41% | 19.4만 |
|---|
| 2026.09.17 | ₩1,215 | ₩1,318 | ₩1,150 | ₩1,231 | +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 | ₩1,362 | -1.92% | 18.3만 |
|---|
| 2026.09.11 | ₩1,483 | ₩1,536 | ₩1,389 | ₩1,402 | -5.41% | 17.1만 |
|---|
| 2026.09.10 | ₩1,549 | ₩1,563 | ₩1,456 | ₩1,469 | -5.17% | 7.9만 |
|---|
| 2026.09.09 | ₩1,563 | ₩1,643 | ₩1,509 | ₩1,589 | +1.71% | 12.4만 |
|---|
| 2026.09.08 | ₩1,549 | ₩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 | ₩1,509 | ₩1,696 | ₩1,416 | ₩1,670 | +10.62% | 40.2만 |
|---|
| 2026.09.02 | ₩1,443 | ₩1,509 | ₩1,390 | ₩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 | ₩1,414 | ₩1,710 | ₩1,356 | ₩1,643 | +16.15% | 79.7만 |
|---|
| 2026.08.26 | ₩1,536 | ₩1,563 | ₩1,402 | ₩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 | ₩1,843 | ₩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 | ₩2,070 | ₩2,297 | ₩1,910 | ₩2,204 | +6.45% | 364만 |
|---|
| 2026.08.18 | ₩1,696 | ₩1,870 | ₩1,656 | ₩1,817 | +7.09% | 33.4만 |
|---|
| 2026.08.17 | ₩1,603 | ₩1,990 | ₩1,589 | ₩1,710 | +6.67% | 57.3만 |
|---|
| 2026.08.14 | ₩1,563 | ₩1,776 | ₩1,523 | ₩1,683 | +7.69% | 182.8만 |
|---|
| 2026.08.13 | ₩2,097 | ₩2,097 | ₩1,937 | ₩2,030 | -3.18% | 17.3만 |
|---|
| 2026.08.12 | ₩2,017 | ₩2,044 | ₩1,963 | ₩2,030 | +0.66% | 16.1만 |
|---|
| 2026.08.11 | ₩2,004 | ₩2,057 | ₩1,963 | ₩2,017 | +0.67% | 9.6만 |
|---|
| 2026.08.10 | ₩2,004 | ₩2,070 | ₩1,977 | ₩2,057 | +2.67% | 15.7만 |
|---|
| 2026.08.07 | ₩1,990 | ₩2,070 | ₩1,883 | ₩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 | ₩1,883 | ₩2,070 | +4.03% | 165.9만 |
|---|
| 2026.08.04 | ₩2,177 | ₩2,257 | ₩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 | ₩2,898 | ₩2,444 | ₩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 | ₩2,738 | ₩2,484 | ₩2,618 | +0.51% | 13.2만 |
|---|
| 2026.07.27 | ₩2,938 | ₩3,032 | ₩2,591 | ₩2,618 | -10.91% | 9.4만 |
|---|
| 2026.07.24 | ₩2,671 | ₩2,858 | ₩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 | ₩2,898 | ₩2,938 | -11.65% | 60만 |
|---|
| 2026.07.21 | ₩3,660 | ₩4,034 | ₩3,393 | ₩3,473 | -5.11% | 95만 |
|---|
| 2026.07.20 | ₩3,686 | ₩3,686 | ₩3,005 | ₩3,272 | -11.23% | 120.3만 |
|---|
| 2026.07.17 | ₩3,486 | ₩3,658 | ₩3,406 | ₩3,540 | +1.53% | 4.6만 |
|---|
| 2026.07.16 | ₩3,727 | ₩3,755 | ₩3,513 | ₩3,566 | -4.30% | 4.3만 |
|---|
| 2026.07.15 | ₩3,660 | ₩3,888 | ₩3,660 | ₩3,793 | +3.65% | 4.6만 |
|---|
| 2026.07.14 | ₩3,900 | ₩4,074 | ₩3,606 | ₩3,727 | -4.45% | 13.2만 |
|---|
| 2026.07.13 | ₩4,408 | ₩4,541 | ₩3,740 | ₩3,900 | -11.52% | 13.5만 |
|---|
| 2026.07.10 | ₩4,141 | ₩4,508 | ₩4,074 | ₩4,408 | +6.45% | 4.4만 |
|---|
| 2026.07.09 | ₩4,341 | ₩4,608 | ₩4,241 | ₩4,274 | -1.54% | 10만 |
|---|
| 2026.07.08 | ₩4,842 | ₩5,109 | ₩4,708 | ₩5,009 | +3.45% | 3.9만 |
|---|
| 2026.07.07 | ₩4,909 | ₩5,076 | ₩4,742 | ₩4,975 | +1.36% | 2.1만 |
|---|
| 2026.07.06 | ₩4,975 | ₩5,142 | ₩4,842 | ₩5,076 | +2.01% | 3.8만 |
|---|
| 2026.07.02 | ₩4,875 | ₩5,042 | ₩4,742 | ₩4,975 | +2.05% | 3.8만 |
|---|
| 2026.07.01 | ₩4,675 | ₩5,009 | ₩4,675 | ₩5,009 | +7.14% | 4.1만 |
|---|
| 2026.06.30 | ₩4,742 | ₩4,975 | ₩4,575 | ₩4,975 | +4.93% | 3.1만 |
|---|
| 2026.06.29 | ₩4,508 | ₩4,942 | ₩4,508 | ₩4,942 | +9.63% | 5.2만 |
|---|
| 2026.06.26 | ₩4,742 | ₩4,975 | ₩4,441 | ₩4,975 | +4.93% | 5.6만 |
|---|
| 2026.06.25 | ₩4,475 | ₩5,009 | ₩4,308 | ₩5,009 | +11.94% | 10만 |
|---|
| 2026.06.24 | ₩4,341 | ₩5,343 | ₩4,074 | ₩5,109 | +17.69% | 216.9만 |
|---|
| 2026.06.23 | ₩5,109 | ₩5,343 | ₩4,775 | ₩4,975 | -2.61% | 76.1만 |
|---|
| 2026.06.22 | ₩6,144 | ₩6,812 | ₩6,144 | ₩6,545 | +6.52% | 1.5만 |
|---|
| 2026.06.18 | ₩6,979 | ₩6,979 | ₩6,111 | ₩6,111 | -12.44% | 3.5만 |
|---|
| 2026.06.17 | ₩6,946 | ₩7,246 | ₩6,678 | ₩6,678 | -3.85% | 3.3만 |
|---|
| 2026.06.16 | ₩7,112 | ₩7,346 | ₩6,311 | ₩6,311 | -11.27% | 1.2만 |
|---|
| 2026.06.15 | ₩6,979 | ₩7,513 | ₩6,779 | ₩6,912 | -0.96% | 2.6만 |
|---|
| 2026.06.12 | ₩6,979 | ₩7,012 | ₩6,612 | ₩6,979 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩7,346 | ₩7,346 | ₩6,612 | ₩7,046 | -4.09% | 1.1만 |
|---|
| 2026.06.10 | ₩7,112 | ₩7,547 | ₩6,712 | ₩7,012 | -1.41% | 1.7만 |
|---|
| 2026.06.09 | ₩7,947 | ₩7,947 | ₩7,012 | ₩7,279 | -8.40% | 1.1만 |
|---|
| 2026.06.08 | ₩7,513 | ₩8,014 | ₩7,246 | ₩7,847 | +4.44% | 9천 |
|---|
| 2026.06.05 | ₩7,814 | ₩7,814 | ₩7,179 | ₩7,346 | -5.98% | 9천 |
|---|
| 2026.06.04 | ₩7,680 | ₩8,348 | ₩7,547 | ₩7,847 | +2.17% | 2만 |
|---|
| 2026.06.03 | ₩8,114 | ₩8,248 | ₩7,547 | ₩7,981 | -1.65% | 1.3만 |
|---|
| 2026.06.02 | ₩9,250 | ₩9,684 | ₩8,114 | ₩8,181 | -11.55% | 2.2만 |
|---|
| 2026.06.01 | ₩8,682 | ₩9,684 | ₩8,548 | ₩9,617 | +10.77% | 1.2만 |
|---|
| 2026.05.29 | ₩8,849 | ₩9,350 | ₩8,515 | ₩8,782 | -0.75% | 2.1만 |
|---|
| 2026.05.28 | ₩8,148 | ₩8,682 | ₩8,148 | ₩8,415 | +3.28% | 1.3만 |
|---|
| 2026.05.27 | ₩7,714 | ₩8,649 | ₩7,580 | ₩8,482 | +9.96% | 1.8만 |
|---|
| 2026.05.26 | ₩8,047 | ₩8,281 | ₩7,847 | ₩7,981 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩7,947 | ₩8,515 | ₩7,714 | ₩8,348 | +5.04% | 1.7만 |
|---|
| 2026.05.21 | ₩7,413 | ₩8,014 | ₩7,213 | ₩7,947 | +7.21% | 2.5만 |
|---|
| 2026.05.20 | ₩7,313 | ₩7,747 | ₩7,213 | ₩7,380 | +0.91% | 12.1만 |
|---|
| 2026.05.19 | ₩7,346 | ₩7,780 | ₩7,079 | ₩7,446 | +1.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,647 | ₩7,680 | ₩7,446 | ₩7,613 | -0.44% | 1.2만 |
|---|
| 2026.05.15 | ₩7,947 | ₩8,081 | ₩7,580 | ₩7,714 | -2.94% | 1.8만 |
|---|
| 2026.05.14 | ₩7,446 | ₩8,849 | ₩7,346 | ₩8,548 | +14.80% | 7.6만 |
|---|
| 2026.05.13 | ₩7,547 | ₩7,914 | ₩7,213 | ₩7,380 | -2.21% | 2.8만 |
|---|
| 2026.05.12 | ₩7,446 | ₩8,148 | ₩7,446 | ₩7,881 | +5.83% | 3.8만 |
|---|
| 2026.05.11 | ₩8,014 | ₩8,348 | ₩7,680 | ₩7,680 | -4.17% | 2.2만 |
|---|
| 2026.05.08 | ₩8,014 | ₩8,248 | ₩7,780 | ₩7,847 | -2.08% | 1.3만 |
|---|
| 2026.05.07 | ₩8,014 | ₩8,381 | ₩7,881 | ₩7,881 | -1.67% | 1.7만 |
|---|
| 2026.05.06 | ₩8,348 | ₩8,849 | ₩8,348 | ₩8,381 | +0.40% | 8.2천 |
|---|
| 2026.05.05 | ₩8,047 | ₩8,548 | ₩8,047 | ₩8,248 | +2.49% | 9.4천 |
|---|
| 2026.05.04 | ₩8,315 | ₩8,348 | ₩7,847 | ₩8,148 | -2.01% | 1.3만 |
|---|
| 2026.05.01 | ₩8,014 | ₩8,515 | ₩8,014 | ₩8,114 | +1.25% | 1.7만 |
|---|
| 2026.04.30 | ₩7,847 | ₩8,181 | ₩7,413 | ₩8,047 | +2.55% | 6.9천 |
|---|
| 2026.04.29 | ₩8,047 | ₩8,148 | ₩7,547 | ₩7,580 | -5.81% | 1.6만 |
|---|
| 2026.04.28 | ₩8,081 | ₩8,315 | ₩7,847 | ₩7,914 | -2.07% | 5.2천 |
|---|
| 2026.04.27 | ₩8,348 | ₩8,548 | ₩7,480 | ₩8,181 | -2.00% | 6.5천 |
|---|
| 2026.04.24 | ₩8,248 | ₩8,749 | ₩8,047 | ₩8,482 | +2.83% | 8.6천 |
|---|
| 2026.04.23 | ₩8,849 | ₩9,149 | ₩7,847 | ₩8,315 | -6.04% | 2.9만 |
|---|
| 2026.04.22 | ₩9,216 | ₩10,352 | ₩8,715 | ₩8,849 | -3.99% | 4만 |
|---|
| 2026.04.21 | ₩9,750 | ₩9,784 | ₩9,083 | ₩9,083 | -6.85% | 4.2천 |
|---|
| 2026.04.20 | ₩9,283 | ₩9,884 | ₩9,183 | ₩9,550 | +2.88% | 1.1만 |
|---|
| 2026.04.17 | ₩10,118 | ₩10,585 | ₩9,584 | ₩9,617 | -4.95% | 3.1만 |
|---|
| 2026.04.16 | ₩10,518 | ₩10,518 | ₩9,517 | ₩9,750 | -7.30% | 8.3천 |
|---|
| 2026.04.15 | ₩9,550 | ₩10,485 | ₩9,550 | ₩10,084 | +5.59% | 9.2천 |
|---|
| 2026.04.14 | ₩9,350 | ₩10,018 | ₩9,016 | ₩9,617 | +2.86% | 1.6만 |
|---|
| 2026.04.13 | ₩9,350 | ₩9,650 | ₩8,682 | ₩9,283 | -0.71% | 1.7만 |
|---|
| 2026.04.10 | ₩9,283 | ₩9,350 | ₩8,682 | ₩9,350 | +0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩9,016 | ₩9,016 | ₩8,482 | ₩8,682 | -3.70% | 5.8천 |
|---|
| 2026.04.08 | ₩8,849 | ₩9,250 | ₩8,682 | ₩8,949 | +1.13% | 8.6천 |
|---|
| 2026.04.07 | ₩8,148 | ₩8,715 | ₩8,047 | ₩8,415 | +3.28% | 9.4천 |
|---|
| 2026.04.06 | ₩8,014 | ₩8,582 | ₩7,647 | ₩8,014 | 0.00% | 1.1만 |
|---|
| 2026.04.02 | ₩8,114 | ₩8,114 | ₩7,346 | ₩7,780 | -4.12% | 6.9천 |
|---|
| 2026.04.01 | ₩8,148 | ₩8,548 | ₩8,081 | ₩8,114 | -0.41% | 8.6천 |
|---|
| 2026.03.31 | ₩8,348 | ₩8,515 | ₩6,011 | ₩8,348 | 0.00% | 3.4만 |
|---|
| 2026.03.30 | ₩9,784 | ₩9,784 | ₩7,580 | ₩8,181 | -16.38% | 3.7만 |
|---|
| 2026.03.27 | ₩10,786 | ₩10,786 | ₩9,617 | ₩9,784 | -9.29% | 1.9만 |
|---|
| 2026.03.26 | ₩10,852 | ₩11,186 | ₩10,485 | ₩10,685 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩10,652 | ₩10,953 | ₩10,352 | ₩10,652 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩11,353 | ₩11,554 | ₩10,418 | ₩10,619 | -6.47% | 6.5천 |
|---|
| 2026.03.23 | ₩10,652 | ₩11,821 | ₩10,652 | ₩11,253 | +5.64% | 3.2만 |
|---|
| 2026.03.20 | ₩10,685 | ₩10,919 | ₩9,917 | ₩10,352 | -3.13% | 2.3만 |
|---|
| 2026.03.19 | ₩11,687 | ₩11,687 | ₩10,352 | ₩10,619 | -9.14% | 1.2만 |
|---|
| 2026.03.18 | ₩10,919 | ₩11,453 | ₩10,352 | ₩11,019 | +0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩11,453 | ₩11,687 | ₩10,719 | ₩10,953 | -4.37% | 1.1만 |
|---|
| 2026.03.16 | ₩12,088 | ₩12,121 | ₩11,053 | ₩11,053 | -8.56% | 1.3만 |
|---|
| 2026.03.13 | ₩13,223 | ₩14,325 | ₩9,851 | ₩11,053 | -16.41% | 5.8만 |
|---|
| 2026.03.12 | ₩13,390 | ₩13,724 | ₩12,355 | ₩12,989 | -2.99% | 4.7천 |
|---|
| 2026.03.11 | ₩13,591 | ₩13,958 | ₩13,056 | ₩13,958 | +2.70% | 4.6천 |
|---|
| 2026.03.10 | ₩13,223 | ₩14,392 | ₩12,555 | ₩13,591 | +2.78% | 1.9만 |
|---|
| 2026.03.09 | ₩12,055 | ₩13,490 | ₩11,988 | ₩13,156 | +9.14% | 1.5만 |
|---|
| 2026.03.06 | ₩13,691 | ₩13,691 | ₩12,155 | ₩12,455 | -9.02% | 1.3만 |
|---|
| 2026.03.05 | ₩14,292 | ₩14,292 | ₩12,021 | ₩13,524 | -5.37% | 8.7천 |
|---|
| 2026.03.04 | ₩13,657 | ₩14,859 | ₩13,357 | ₩14,359 | +5.13% | 4.4만 |
|---|
| 2026.03.03 | ₩12,689 | ₩13,023 | ₩11,954 | ₩12,689 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩12,656 | ₩13,691 | ₩12,221 | ₩13,323 | +5.28% | 1.2만 |
|---|
| 2026.02.27 | ₩13,023 | ₩13,023 | ₩12,355 | ₩12,455 | -4.36% | 4천 |
|---|
| 2026.02.26 | ₩12,021 | ₩12,789 | ₩11,721 | ₩12,689 | +5.56% | 5.7천 |
|---|
| 2026.02.25 | ₩11,186 | ₩12,088 | ₩11,053 | ₩11,721 | +4.78% | 5.1천 |
|---|
| 2026.02.24 | ₩10,685 | ₩11,019 | ₩10,518 | ₩10,552 | -1.25% | 4.8천 |
|---|
| 2026.02.23 | ₩11,487 | ₩11,487 | ₩10,352 | ₩10,685 | -6.98% | 4.5천 |
|---|
| 2026.02.20 | ₩12,221 | ₩12,221 | ₩11,153 | ₩11,487 | -6.01% | 4천 |
|---|
| 2026.02.19 | ₩13,357 | ₩13,357 | ₩11,353 | ₩11,787 | -11.75% | 1.2만 |
|---|
| 2026.02.18 | ₩12,322 | ₩14,325 | ₩11,954 | ₩12,956 | +5.15% | 2.8만 |
|---|
| 2026.02.17 | ₩11,453 | ₩13,156 | ₩10,719 | ₩12,288 | +7.29% | 2.9만 |
|---|
| 2026.02.13 | ₩10,819 | ₩11,353 | ₩10,418 | ₩10,919 | +0.93% | 7천 |
|---|
| 2026.02.12 | ₩12,322 | ₩12,355 | ₩10,018 | ₩10,318 | -16.26% | 2.1만 |
|---|
| 2026.02.11 | ₩10,852 | ₩11,019 | ₩10,018 | ₩10,018 | -7.69% | 6.1천 |
|---|
| 2026.02.10 | ₩11,654 | ₩11,687 | ₩10,418 | ₩10,518 | -9.74% | 3.1천 |
|---|
| 2026.02.09 | ₩11,988 | ₩11,988 | ₩11,153 | ₩11,153 | -6.96% | 5.3천 |
|---|
| 2026.02.06 | ₩10,018 | ₩12,255 | ₩10,018 | ₩11,520 | +15.00% | 2.3만 |
|---|
| 2026.02.05 | ₩10,418 | ₩10,919 | ₩9,684 | ₩9,684 | -7.05% | 2.1만 |
|---|
| 2026.02.04 | ₩10,852 | ₩11,053 | ₩10,518 | ₩10,652 | -1.85% | 9.1천 |
|---|
| 2026.02.03 | ₩11,620 | ₩12,155 | ₩10,852 | ₩11,320 | -2.59% | 1.7만 |
|---|
| 2026.02.02 | ₩12,656 | ₩13,023 | ₩12,055 | ₩12,055 | -4.75% | 1.5만 |
|---|
| 2026.01.30 | ₩13,257 | ₩14,025 | ₩12,689 | ₩13,424 | +1.26% | 1.7만 |
|---|
| 2026.01.29 | ₩13,958 | ₩13,958 | ₩13,090 | ₩13,290 | -4.78% | 1.1만 |
|---|
| 2026.01.28 | ₩14,025 | ₩14,359 | ₩13,691 | ₩13,991 | -0.24% | 8.8천 |
|---|
| 2026.01.27 | ₩13,691 | ₩14,258 | ₩13,691 | ₩14,091 | +2.93% | 1.5만 |
|---|
| 2026.01.26 | ₩14,826 | ₩14,993 | ₩13,190 | ₩13,791 | -6.98% | 1.3만 |
|---|
| 2026.01.23 | ₩14,826 | ₩15,527 | ₩13,991 | ₩14,325 | -3.38% | 1.3만 |
|---|
| 2026.01.22 | ₩14,392 | ₩14,893 | ₩14,392 | ₩14,559 | +1.16% | 4.4천 |
|---|
| 2026.01.21 | ₩13,624 | ₩14,459 | ₩13,624 | ₩14,392 | +5.64% | 1.1만 |
|---|
| 2026.01.20 | ₩15,294 | ₩15,294 | ₩13,190 | ₩13,624 | -10.92% | 2.6만 |
|---|
| 2026.01.16 | ₩15,561 | ₩16,028 | ₩14,726 | ₩14,826 | -4.72% | 2.8만 |
|---|
| 2026.01.15 | ₩15,761 | ₩18,032 | ₩15,294 | ₩15,694 | -0.42% | 3.5만 |
|---|
| 2026.01.14 | ₩16,562 | ₩17,431 | ₩15,627 | ₩15,694 | -5.24% | 3.6만 |
|---|
| 2026.01.13 | ₩15,360 | ₩16,896 | ₩15,160 | ₩15,961 | +3.91% | 3.6만 |
|---|
| 2026.01.12 | ₩15,861 | ₩16,395 | ₩15,193 | ₩15,594 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩16,028 | ₩16,963 | ₩15,694 | ₩15,694 | -2.08% | 7.8천 |
|---|
| 2026.01.08 | ₩16,696 | ₩17,531 | ₩15,694 | ₩15,694 | -6.00% | 1.7만 |
|---|
| 2026.01.07 | ₩18,366 | ₩18,366 | ₩16,629 | ₩17,464 | -4.91% | 1.1만 |
|---|
| 2026.01.06 | ₩19,033 | ₩19,334 | ₩17,865 | ₩18,098 | -4.91% | 1.2만 |
|---|
| 2026.01.05 | ₩17,798 | ₩19,735 | ₩17,364 | ₩18,733 | +5.25% | 4.2만 |
|---|
| 2026.01.02 | ₩15,327 | ₩17,998 | ₩14,893 | ₩16,128 | +5.23% | 2.5만 |
|---|
| 2025.12.31 | ₩14,359 | ₩15,961 | ₩14,359 | ₩14,826 | +3.26% | 1.7만 |
|---|
| 2025.12.30 | ₩14,993 | ₩15,327 | ₩14,192 | ₩14,692 | -2.00% | 2.5만 |
|---|
| 2025.12.29 | ₩15,694 | ₩15,828 | ₩14,692 | ₩14,859 | -5.32% | 1.8만 |
|---|
| 2025.12.26 | ₩16,863 | ₩17,097 | ₩15,294 | ₩15,327 | -9.11% | 2.3만 |
|---|
| 2025.12.24 | ₩17,731 | ₩18,366 | ₩16,696 | ₩17,030 | -3.95% | 8.3천 |
|---|
| 2025.12.23 | ₩17,364 | ₩18,766 | ₩16,696 | ₩17,330 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩20,069 | ₩20,436 | ₩17,497 | ₩17,598 | -12.31% | 2.3만 |
|---|
| 2025.12.19 | ₩19,033 | ₩21,104 | ₩18,633 | ₩19,568 | +2.81% | 3.5만 |
|---|
| 2025.12.18 | ₩25,044 | ₩25,712 | ₩22,874 | ₩23,475 | -6.27% | 1.5만 |
|---|
| 2025.12.17 | ₩24,009 | ₩25,979 | ₩23,875 | ₩24,076 | +0.28% | 1.8만 |
|---|
| 2025.12.16 | ₩23,742 | ₩25,511 | ₩23,742 | ₩24,142 | +1.69% | 1.3만 |
|---|
| 2025.12.15 | ₩27,048 | ₩27,048 | ₩23,408 | ₩24,209 | -10.49% | 2.5만 |
|---|
| 2025.12.12 | ₩28,316 | ₩28,951 | ₩26,046 | ₩26,113 | -7.78% | 1.3만 |
|---|
| 2025.12.11 | ₩28,784 | ₩28,784 | ₩27,381 | ₩27,882 | -3.13% | 1.1만 |
|---|
| 2025.12.10 | ₩29,118 | ₩30,019 | ₩28,350 | ₩28,550 | -1.95% | 1.5만 |
|---|
| 2025.12.09 | ₩29,385 | ₩31,188 | ₩28,717 | ₩28,917 | -1.59% | 2.1만 |
|---|
| 2025.12.08 | ₩30,988 | ₩31,388 | ₩29,285 | ₩29,719 | -4.09% | 5.9천 |
|---|
| 2025.12.05 | ₩31,722 | ₩31,722 | ₩30,888 | ₩31,121 | -1.89% | 1.8천 |
|---|
| 2025.12.04 | ₩31,121 | ₩32,056 | ₩30,287 | ₩31,889 | +2.47% | 9천 |
|---|
| 2025.12.03 | ₩31,388 | ₩32,357 | ₩30,220 | ₩31,990 | +1.91% | 1만 |
|---|
| 2025.12.02 | ₩29,919 | ₩30,554 | ₩29,519 | ₩30,420 | +1.67% | 1.1만 |
|---|
| 2025.12.01 | ₩29,719 | ₩30,520 | ₩29,051 | ₩29,619 | -0.34% | 1.4만 |
|---|
| 2025.11.28 | ₩32,925 | ₩33,726 | ₩31,889 | ₩33,091 | +0.51% | 1.5만 |
|---|
| 2025.11.26 | ₩29,919 | ₩32,824 | ₩29,218 | ₩32,123 | +7.37% | 2.1만 |
|---|
| 2025.11.25 | ₩28,717 | ₩29,719 | ₩27,715 | ₩29,218 | +1.74% | 3.2천 |
|---|
| 2025.11.24 | ₩27,715 | ₩28,917 | ₩26,146 | ₩28,917 | +4.34% | 1.7만 |
|---|
| 2025.11.21 | ₩27,214 | ₩27,248 | ₩25,111 | ₩26,780 | -1.60% | 2.3만 |
|---|
| 2025.11.20 | ₩28,717 | ₩29,084 | ₩26,380 | ₩27,181 | -5.35% | 1.4만 |
|---|
| 2025.11.19 | ₩29,852 | ₩29,953 | ₩27,048 | ₩27,348 | -8.39% | 2만 |
|---|
| 2025.11.18 | ₩26,446 | ₩30,454 | ₩25,946 | ₩30,120 | +13.89% | 5만 |
|---|
| 2025.11.17 | ₩31,055 | ₩31,055 | ₩27,081 | ₩27,148 | -12.58% | 4만 |
|---|
| 2025.11.14 | ₩30,988 | ₩33,058 | ₩28,417 | ₩31,656 | +2.16% | 12.7만 |
|---|
| 2025.11.13 | ₩37,065 | ₩37,900 | ₩35,396 | ₩36,397 | -1.80% | 7.8만 |
|---|
| 2025.11.12 | ₩37,399 | ₩37,733 | ₩35,396 | ₩36,731 | -1.79% | 2.6만 |
|---|
| 2025.11.11 | ₩37,733 | ₩37,733 | ₩35,396 | ₩36,731 | -2.65% | 2.1만 |
|---|
| 2025.11.10 | ₩41,406 | ₩41,406 | ₩38,067 | ₩38,735 | -6.45% | 3.2만 |
|---|
| 2025.11.07 | ₩34,394 | ₩42,742 | ₩34,060 | ₩42,074 | +22.33% | 7.1만 |
|---|
| 2025.11.06 | ₩37,399 | ₩38,067 | ₩32,390 | ₩35,396 | -5.36% | 12.2만 |
|---|
| 2025.11.05 | ₩32,724 | ₩38,234 | ₩31,789 | ₩37,399 | +14.29% | 18.5만 |
|---|
| 2025.11.04 | ₩31,856 | ₩34,060 | ₩31,622 | ₩31,622 | -0.73% | 4.4만 |
|---|
| 2025.11.03 | ₩36,063 | ₩38,735 | ₩32,891 | ₩33,392 | -7.41% | 6.4만 |
|---|
| 2025.10.31 | ₩35,229 | ₩37,065 | ₩33,459 | ₩35,729 | +1.42% | 5.9만 |
|---|
| 2025.10.30 | ₩36,397 | ₩39,069 | ₩33,058 | ₩36,397 | 0.00% | 75.3만 |
|---|
| 2025.10.29 | ₩33,726 | ₩34,394 | ₩30,721 | ₩33,392 | -0.99% | 3.2만 |
|---|
| 2025.10.28 | ₩37,733 | ₩37,733 | ₩33,726 | ₩34,394 | -8.85% | 2.6만 |
|---|
| 2025.10.27 | ₩38,067 | ₩38,401 | ₩36,731 | ₩37,399 | -1.75% | 1.1만 |
|---|
| 2025.10.24 | ₩37,399 | ₩38,067 | ₩36,464 | ₩37,733 | +0.89% | 9.8천 |
|---|
| 2025.10.23 | ₩34,728 | ₩37,065 | ₩34,728 | ₩37,065 | +6.73% | 5.4천 |
|---|
| 2025.10.22 | ₩35,062 | ₩35,396 | ₩33,726 | ₩34,394 | -1.90% | 1.2만 |
|---|
| 2025.10.21 | ₩36,397 | ₩38,067 | ₩34,895 | ₩36,063 | -0.92% | 1.5만 |
|---|
| 2025.10.20 | ₩36,731 | ₩37,399 | ₩35,396 | ₩37,399 | +1.82% | 1.6만 |
|---|
| 2025.10.17 | ₩36,397 | ₩37,733 | ₩29,752 | ₩34,394 | -5.50% | 5.3만 |
|---|
| 2025.10.16 | ₩41,072 | ₩41,406 | ₩37,065 | ₩37,399 | -8.94% | 2.1만 |
|---|
| 2025.10.15 | ₩42,408 | ₩43,076 | ₩39,736 | ₩40,404 | -4.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,070 | ₩43,243 | ₩39,069 | ₩42,408 | +5.83% | 1.4만 |
|---|
| 2025.10.13 | ₩40,070 | ₩42,074 | ₩39,069 | ₩42,074 | +5.00% | 1.5만 |
|---|
| 2025.10.10 | ₩43,076 | ₩44,745 | ₩39,069 | ₩39,403 | -8.53% | 2.3만 |
|---|