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 | ₩1,268 | ₩1,285 | ₩1,152 | ₩1,152 | -9.18% | 7.2만 |
| 2026.10.08 | ₩1,325 | ₩1,325 | ₩1,178 | ₩1,258 | -5.05% | 14.7만 |
| 2026.10.07 | ₩1,378 | ₩1,378 | ₩1,311 | ₩1,351 | -1.94% | 8.5만 |
| 2026.10.06 | ₩1,351 | ₩1,432 | ₩1,311 | ₩1,418 | +4.95% | 21.8만 |
| 2026.10.05 | ₩1,183 | ₩1,325 | ₩1,109 | ₩1,285 | +8.60% | 28.3만 |
| 2026.10.02 | ₩1,298 | ₩1,311 | ₩1,200 | ₩1,200 | -7.53% | 17.6만 |
| 2026.10.01 | ₩1,318 | ₩1,404 | ₩1,244 | ₩1,283 | -2.64% | 49.5만 |
| 2026.09.30 | ₩1,418 | ₩1,994 | ₩1,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,512 |
| +6.60% |
| 755.3만 |
| 2026.09.29 | ₩1,365 | ₩1,378 | ₩1,302 | ₩1,321 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩1,432 | ₩1,432 | ₩1,345 | ₩1,351 | -5.61% | 5.9만 |
|---|
| 2026.09.25 | ₩1,445 | ₩1,468 | ₩1,432 | ₩1,445 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,472 | ₩1,499 | ₩1,418 | ₩1,445 | -1.82% | 6.9만 |
|---|
| 2026.09.23 | ₩1,472 | ₩1,552 | ₩1,392 | ₩1,472 | 0.00% | 20만 |
|---|
| 2026.09.22 | ₩1,351 | ₩1,566 | ₩1,351 | ₩1,512 | +11.88% | 11.4만 |
|---|
| 2026.09.21 | ₩1,405 | ₩1,566 | ₩1,365 | ₩1,378 | -1.90% | 36만 |
|---|
| 2026.09.18 | ₩1,210 | ₩1,385 | ₩1,164 | ₩1,311 | +8.41% | 19.4만 |
|---|
| 2026.09.17 | ₩1,218 | ₩1,321 | ₩1,152 | ₩1,234 | +1.32% | 19.9만 |
|---|
| 2026.09.16 | ₩1,232 | ₩1,236 | ₩1,111 | ₩1,183 | -4.02% | 17.1만 |
|---|
| 2026.09.15 | ₩1,351 | ₩1,351 | ₩1,231 | ₩1,250 | -7.52% | 20.4만 |
|---|
| 2026.09.14 | ₩1,392 | ₩1,445 | ₩1,338 | ₩1,365 | -1.92% | 18.3만 |
|---|
| 2026.09.11 | ₩1,485 | ₩1,539 | ₩1,392 | ₩1,405 | -5.41% | 17.1만 |
|---|
| 2026.09.10 | ₩1,552 | ₩1,566 | ₩1,459 | ₩1,472 | -5.17% | 7.9만 |
|---|
| 2026.09.09 | ₩1,566 | ₩1,646 | ₩1,512 | ₩1,592 | +1.71% | 12.4만 |
|---|
| 2026.09.08 | ₩1,552 | ₩1,579 | ₩1,499 | ₩1,566 | +0.86% | 5.9만 |
|---|
| 2026.09.04 | ₩1,632 | ₩1,632 | ₩1,499 | ₩1,579 | -3.28% | 16만 |
|---|
| 2026.09.03 | ₩1,512 | ₩1,699 | ₩1,418 | ₩1,673 | +10.62% | 40.2만 |
|---|
| 2026.09.02 | ₩1,445 | ₩1,512 | ₩1,393 | ₩1,485 | +2.78% | 10.9만 |
|---|
| 2026.09.01 | ₩1,499 | ₩1,499 | ₩1,392 | ₩1,445 | -3.57% | 14.4만 |
|---|
| 2026.08.31 | ₩1,539 | ₩1,558 | ₩1,445 | ₩1,525 | -0.87% | 17만 |
|---|
| 2026.08.28 | ₩1,646 | ₩1,646 | ₩1,485 | ₩1,525 | -7.32% | 19.3만 |
|---|
| 2026.08.27 | ₩1,417 | ₩1,713 | ₩1,358 | ₩1,646 | +16.15% | 79.7만 |
|---|
| 2026.08.26 | ₩1,539 | ₩1,566 | ₩1,405 | ₩1,418 | -7.83% | 79.4만 |
|---|
| 2026.08.25 | ₩1,646 | ₩1,713 | ₩1,499 | ₩1,566 | -4.88% | 71.2만 |
|---|
| 2026.08.24 | ₩1,833 | ₩1,940 | ₩1,713 | ₩1,766 | -3.65% | 57만 |
|---|
| 2026.08.21 | ₩1,806 | ₩1,847 | ₩1,686 | ₩1,806 | 0.00% | 88.9만 |
|---|
| 2026.08.20 | ₩2,462 | ₩2,462 | ₩1,673 | ₩1,793 | -27.17% | 520.2만 |
|---|
| 2026.08.19 | ₩2,074 | ₩2,301 | ₩1,913 | ₩2,208 | +6.45% | 364만 |
|---|
| 2026.08.18 | ₩1,699 | ₩1,873 | ₩1,659 | ₩1,820 | +7.09% | 33.4만 |
|---|
| 2026.08.17 | ₩1,606 | ₩1,994 | ₩1,592 | ₩1,713 | +6.67% | 57.3만 |
|---|
| 2026.08.14 | ₩1,566 | ₩1,780 | ₩1,525 | ₩1,686 | +7.69% | 182.8만 |
|---|
| 2026.08.13 | ₩2,101 | ₩2,101 | ₩1,940 | ₩2,034 | -3.18% | 17.3만 |
|---|
| 2026.08.12 | ₩2,021 | ₩2,047 | ₩1,967 | ₩2,034 | +0.66% | 16.1만 |
|---|
| 2026.08.11 | ₩2,007 | ₩2,061 | ₩1,967 | ₩2,021 | +0.67% | 9.6만 |
|---|
| 2026.08.10 | ₩2,007 | ₩2,074 | ₩1,980 | ₩2,061 | +2.67% | 15.7만 |
|---|
| 2026.08.07 | ₩1,994 | ₩2,074 | ₩1,887 | ₩1,980 | -0.67% | 26.5만 |
|---|
| 2026.08.06 | ₩2,007 | ₩2,141 | ₩1,940 | ₩2,087 | +4.00% | 20.2만 |
|---|
| 2026.08.05 | ₩1,994 | ₩2,101 | ₩1,887 | ₩2,074 | +4.03% | 165.9만 |
|---|
| 2026.08.04 | ₩2,181 | ₩2,261 | ₩2,087 | ₩2,208 | +1.23% | 33만 |
|---|
| 2026.08.03 | ₩2,128 | ₩2,194 | ₩1,994 | ₩2,181 | +2.52% | 83.1만 |
|---|
| 2026.07.31 | ₩2,569 | ₩2,904 | ₩2,449 | ₩2,837 | +10.42% | 627만 |
|---|
| 2026.07.30 | ₩2,435 | ₩2,609 | ₩2,300 | ₩2,582 | +6.04% | 29.8만 |
|---|
| 2026.07.29 | ₩2,542 | ₩2,635 | ₩2,235 | ₩2,395 | -5.79% | 51.2만 |
|---|
| 2026.07.28 | ₩2,609 | ₩2,743 | ₩2,489 | ₩2,623 | +0.51% | 13.2만 |
|---|
| 2026.07.27 | ₩2,944 | ₩3,037 | ₩2,596 | ₩2,623 | -10.91% | 9.4만 |
|---|
| 2026.07.24 | ₩2,676 | ₩2,863 | ₩2,643 | ₩2,797 | +4.50% | 13.8만 |
|---|
| 2026.07.23 | ₩2,516 | ₩2,730 | ₩2,248 | ₩2,730 | +8.51% | 41.6만 |
|---|
| 2026.07.22 | ₩3,332 | ₩3,412 | ₩2,904 | ₩2,944 | -11.65% | 60만 |
|---|
| 2026.07.21 | ₩3,666 | ₩4,041 | ₩3,399 | ₩3,479 | -5.11% | 95만 |
|---|
| 2026.07.20 | ₩3,693 | ₩3,693 | ₩3,011 | ₩3,278 | -11.23% | 120.3만 |
|---|
| 2026.07.17 | ₩3,492 | ₩3,665 | ₩3,412 | ₩3,546 | +1.53% | 4.6만 |
|---|
| 2026.07.16 | ₩3,733 | ₩3,761 | ₩3,519 | ₩3,573 | -4.30% | 4.3만 |
|---|
| 2026.07.15 | ₩3,666 | ₩3,895 | ₩3,666 | ₩3,800 | +3.65% | 4.6만 |
|---|
| 2026.07.14 | ₩3,907 | ₩4,081 | ₩3,613 | ₩3,733 | -4.45% | 13.2만 |
|---|
| 2026.07.13 | ₩4,416 | ₩4,549 | ₩3,747 | ₩3,907 | -11.52% | 13.5만 |
|---|
| 2026.07.10 | ₩4,148 | ₩4,516 | ₩4,081 | ₩4,416 | +6.45% | 4.4만 |
|---|
| 2026.07.09 | ₩4,349 | ₩4,616 | ₩4,248 | ₩4,282 | -1.54% | 10만 |
|---|
| 2026.07.08 | ₩4,851 | ₩5,118 | ₩4,717 | ₩5,018 | +3.45% | 3.9만 |
|---|
| 2026.07.07 | ₩4,917 | ₩5,085 | ₩4,750 | ₩4,984 | +1.36% | 2.1만 |
|---|
| 2026.07.06 | ₩4,984 | ₩5,152 | ₩4,851 | ₩5,085 | +2.01% | 3.8만 |
|---|
| 2026.07.02 | ₩4,884 | ₩5,051 | ₩4,750 | ₩4,984 | +2.05% | 3.8만 |
|---|
| 2026.07.01 | ₩4,683 | ₩5,018 | ₩4,683 | ₩5,018 | +7.14% | 4.1만 |
|---|
| 2026.06.30 | ₩4,750 | ₩4,984 | ₩4,583 | ₩4,984 | +4.93% | 3.1만 |
|---|
| 2026.06.29 | ₩4,516 | ₩4,951 | ₩4,516 | ₩4,951 | +9.63% | 5.2만 |
|---|
| 2026.06.26 | ₩4,750 | ₩4,984 | ₩4,449 | ₩4,984 | +4.93% | 5.6만 |
|---|
| 2026.06.25 | ₩4,483 | ₩5,018 | ₩4,315 | ₩5,018 | +11.94% | 10만 |
|---|
| 2026.06.24 | ₩4,349 | ₩5,352 | ₩4,081 | ₩5,118 | +17.69% | 216.9만 |
|---|
| 2026.06.23 | ₩5,118 | ₩5,352 | ₩4,784 | ₩4,984 | -2.61% | 76.1만 |
|---|
| 2026.06.22 | ₩6,155 | ₩6,824 | ₩6,155 | ₩6,557 | +6.52% | 1.5만 |
|---|
| 2026.06.18 | ₩6,991 | ₩6,991 | ₩6,122 | ₩6,122 | -12.44% | 3.5만 |
|---|
| 2026.06.17 | ₩6,958 | ₩7,259 | ₩6,690 | ₩6,690 | -3.85% | 3.3만 |
|---|
| 2026.06.16 | ₩7,125 | ₩7,359 | ₩6,322 | ₩6,322 | -11.27% | 1.2만 |
|---|
| 2026.06.15 | ₩6,991 | ₩7,527 | ₩6,791 | ₩6,925 | -0.96% | 2.6만 |
|---|
| 2026.06.12 | ₩6,991 | ₩7,025 | ₩6,623 | ₩6,991 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩7,359 | ₩7,359 | ₩6,623 | ₩7,058 | -4.09% | 1.1만 |
|---|
| 2026.06.10 | ₩7,125 | ₩7,560 | ₩6,724 | ₩7,025 | -1.41% | 1.7만 |
|---|
| 2026.06.09 | ₩7,962 | ₩7,962 | ₩7,025 | ₩7,293 | -8.40% | 1.1만 |
|---|
| 2026.06.08 | ₩7,527 | ₩8,028 | ₩7,259 | ₩7,861 | +4.44% | 9천 |
|---|
| 2026.06.05 | ₩7,828 | ₩7,828 | ₩7,192 | ₩7,359 | -5.98% | 9천 |
|---|
| 2026.06.04 | ₩7,694 | ₩8,363 | ₩7,560 | ₩7,861 | +2.17% | 2만 |
|---|
| 2026.06.03 | ₩8,129 | ₩8,263 | ₩7,560 | ₩7,995 | -1.65% | 1.3만 |
|---|
| 2026.06.02 | ₩9,266 | ₩9,701 | ₩8,129 | ₩8,196 | -11.55% | 2.2만 |
|---|
| 2026.06.01 | ₩8,698 | ₩9,701 | ₩8,564 | ₩9,634 | +10.77% | 1.2만 |
|---|
| 2026.05.29 | ₩8,865 | ₩9,367 | ₩8,530 | ₩8,798 | -0.75% | 2.1만 |
|---|
| 2026.05.28 | ₩8,162 | ₩8,698 | ₩8,162 | ₩8,430 | +3.28% | 1.3만 |
|---|
| 2026.05.27 | ₩7,727 | ₩8,664 | ₩7,594 | ₩8,497 | +9.96% | 1.8만 |
|---|
| 2026.05.26 | ₩8,062 | ₩8,296 | ₩7,861 | ₩7,995 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩7,962 | ₩8,530 | ₩7,727 | ₩8,363 | +5.04% | 1.7만 |
|---|
| 2026.05.21 | ₩7,426 | ₩8,028 | ₩7,226 | ₩7,962 | +7.21% | 2.5만 |
|---|
| 2026.05.20 | ₩7,326 | ₩7,761 | ₩7,226 | ₩7,393 | +0.91% | 12.1만 |
|---|
| 2026.05.19 | ₩7,359 | ₩7,794 | ₩7,092 | ₩7,460 | +1.36% | 1.7만 |
|---|
| 2026.05.18 | ₩7,661 | ₩7,694 | ₩7,460 | ₩7,627 | -0.44% | 1.2만 |
|---|
| 2026.05.15 | ₩7,962 | ₩8,095 | ₩7,594 | ₩7,727 | -2.94% | 1.8만 |
|---|
| 2026.05.14 | ₩7,460 | ₩8,865 | ₩7,359 | ₩8,564 | +14.80% | 7.6만 |
|---|
| 2026.05.13 | ₩7,560 | ₩7,928 | ₩7,226 | ₩7,393 | -2.21% | 2.8만 |
|---|
| 2026.05.12 | ₩7,460 | ₩8,162 | ₩7,460 | ₩7,895 | +5.83% | 3.8만 |
|---|
| 2026.05.11 | ₩8,028 | ₩8,363 | ₩7,694 | ₩7,694 | -4.17% | 2.2만 |
|---|
| 2026.05.08 | ₩8,028 | ₩8,263 | ₩7,794 | ₩7,861 | -2.08% | 1.3만 |
|---|
| 2026.05.07 | ₩8,028 | ₩8,396 | ₩7,895 | ₩7,895 | -1.67% | 1.7만 |
|---|
| 2026.05.06 | ₩8,363 | ₩8,865 | ₩8,363 | ₩8,396 | +0.40% | 8.2천 |
|---|
| 2026.05.05 | ₩8,062 | ₩8,564 | ₩8,062 | ₩8,263 | +2.49% | 9.4천 |
|---|
| 2026.05.04 | ₩8,330 | ₩8,363 | ₩7,861 | ₩8,162 | -2.01% | 1.3만 |
|---|
| 2026.05.01 | ₩8,028 | ₩8,530 | ₩8,028 | ₩8,129 | +1.25% | 1.7만 |
|---|
| 2026.04.30 | ₩7,861 | ₩8,196 | ₩7,426 | ₩8,062 | +2.55% | 6.9천 |
|---|
| 2026.04.29 | ₩8,062 | ₩8,162 | ₩7,560 | ₩7,594 | -5.81% | 1.6만 |
|---|
| 2026.04.28 | ₩8,095 | ₩8,330 | ₩7,861 | ₩7,928 | -2.07% | 5.2천 |
|---|
| 2026.04.27 | ₩8,363 | ₩8,564 | ₩7,493 | ₩8,196 | -2.00% | 6.5천 |
|---|
| 2026.04.24 | ₩8,263 | ₩8,764 | ₩8,062 | ₩8,497 | +2.83% | 8.6천 |
|---|
| 2026.04.23 | ₩8,865 | ₩9,166 | ₩7,861 | ₩8,330 | -6.04% | 2.9만 |
|---|
| 2026.04.22 | ₩9,233 | ₩10,370 | ₩8,731 | ₩8,865 | -3.99% | 4만 |
|---|
| 2026.04.21 | ₩9,768 | ₩9,801 | ₩9,099 | ₩9,099 | -6.85% | 4.2천 |
|---|
| 2026.04.20 | ₩9,300 | ₩9,902 | ₩9,199 | ₩9,567 | +2.88% | 1.1만 |
|---|
| 2026.04.17 | ₩10,136 | ₩10,604 | ₩9,601 | ₩9,634 | -4.95% | 3.1만 |
|---|
| 2026.04.16 | ₩10,537 | ₩10,537 | ₩9,534 | ₩9,768 | -7.30% | 8.3천 |
|---|
| 2026.04.15 | ₩9,567 | ₩10,504 | ₩9,567 | ₩10,103 | +5.59% | 9.2천 |
|---|
| 2026.04.14 | ₩9,367 | ₩10,036 | ₩9,032 | ₩9,634 | +2.86% | 1.6만 |
|---|
| 2026.04.13 | ₩9,367 | ₩9,668 | ₩8,698 | ₩9,300 | -0.71% | 1.7만 |
|---|
| 2026.04.10 | ₩9,300 | ₩9,367 | ₩8,698 | ₩9,367 | +0.72% | 8.1천 |
|---|
| 2026.04.09 | ₩9,032 | ₩9,032 | ₩8,497 | ₩8,698 | -3.70% | 5.8천 |
|---|
| 2026.04.08 | ₩8,865 | ₩9,266 | ₩8,698 | ₩8,965 | +1.13% | 8.6천 |
|---|
| 2026.04.07 | ₩8,162 | ₩8,731 | ₩8,062 | ₩8,430 | +3.28% | 9.4천 |
|---|
| 2026.04.06 | ₩8,028 | ₩8,597 | ₩7,661 | ₩8,028 | 0.00% | 1.1만 |
|---|
| 2026.04.02 | ₩8,129 | ₩8,129 | ₩7,359 | ₩7,794 | -4.12% | 6.9천 |
|---|
| 2026.04.01 | ₩8,162 | ₩8,564 | ₩8,095 | ₩8,129 | -0.41% | 8.6천 |
|---|
| 2026.03.31 | ₩8,363 | ₩8,530 | ₩6,021 | ₩8,363 | 0.00% | 3.4만 |
|---|
| 2026.03.30 | ₩9,801 | ₩9,801 | ₩7,594 | ₩8,196 | -16.38% | 3.7만 |
|---|
| 2026.03.27 | ₩10,805 | ₩10,805 | ₩9,634 | ₩9,801 | -9.29% | 1.9만 |
|---|
| 2026.03.26 | ₩10,872 | ₩11,206 | ₩10,504 | ₩10,705 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩10,671 | ₩10,972 | ₩10,370 | ₩10,671 | 0.00% | 6.2천 |
|---|
| 2026.03.24 | ₩11,374 | ₩11,574 | ₩10,437 | ₩10,638 | -6.47% | 6.5천 |
|---|
| 2026.03.23 | ₩10,671 | ₩11,842 | ₩10,671 | ₩11,273 | +5.64% | 3.2만 |
|---|
| 2026.03.20 | ₩10,705 | ₩10,939 | ₩9,935 | ₩10,370 | -3.13% | 2.3만 |
|---|
| 2026.03.19 | ₩11,708 | ₩11,708 | ₩10,370 | ₩10,638 | -9.14% | 1.2만 |
|---|
| 2026.03.18 | ₩10,939 | ₩11,474 | ₩10,370 | ₩11,039 | +0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩11,474 | ₩11,708 | ₩10,738 | ₩10,972 | -4.37% | 1.1만 |
|---|
| 2026.03.16 | ₩12,110 | ₩12,143 | ₩11,073 | ₩11,073 | -8.56% | 1.3만 |
|---|
| 2026.03.13 | ₩13,247 | ₩14,351 | ₩9,868 | ₩11,073 | -16.41% | 5.8만 |
|---|
| 2026.03.12 | ₩13,414 | ₩13,749 | ₩12,377 | ₩13,013 | -2.99% | 4.7천 |
|---|
| 2026.03.11 | ₩13,615 | ₩13,983 | ₩13,080 | ₩13,983 | +2.70% | 4.6천 |
|---|
| 2026.03.10 | ₩13,247 | ₩14,418 | ₩12,578 | ₩13,615 | +2.78% | 1.9만 |
|---|
| 2026.03.09 | ₩12,076 | ₩13,515 | ₩12,009 | ₩13,180 | +9.14% | 1.5만 |
|---|
| 2026.03.06 | ₩13,715 | ₩13,715 | ₩12,177 | ₩12,478 | -9.02% | 1.3만 |
|---|
| 2026.03.05 | ₩14,317 | ₩14,317 | ₩12,043 | ₩13,548 | -5.37% | 8.7천 |
|---|
| 2026.03.04 | ₩13,682 | ₩14,886 | ₩13,381 | ₩14,384 | +5.13% | 4.4만 |
|---|
| 2026.03.03 | ₩12,712 | ₩13,046 | ₩11,976 | ₩12,712 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩12,678 | ₩13,715 | ₩12,243 | ₩13,347 | +5.28% | 1.2만 |
|---|
| 2026.02.27 | ₩13,046 | ₩13,046 | ₩12,377 | ₩12,478 | -4.36% | 4천 |
|---|
| 2026.02.26 | ₩12,043 | ₩12,812 | ₩11,742 | ₩12,712 | +5.56% | 5.7천 |
|---|
| 2026.02.25 | ₩11,206 | ₩12,110 | ₩11,073 | ₩11,742 | +4.78% | 5.1천 |
|---|
| 2026.02.24 | ₩10,705 | ₩11,039 | ₩10,537 | ₩10,571 | -1.25% | 4.8천 |
|---|
| 2026.02.23 | ₩11,507 | ₩11,507 | ₩10,370 | ₩10,705 | -6.98% | 4.5천 |
|---|
| 2026.02.20 | ₩12,243 | ₩12,243 | ₩11,173 | ₩11,507 | -6.01% | 4천 |
|---|
| 2026.02.19 | ₩13,381 | ₩13,381 | ₩11,374 | ₩11,809 | -11.75% | 1.2만 |
|---|
| 2026.02.18 | ₩12,344 | ₩14,351 | ₩11,976 | ₩12,979 | +5.15% | 2.8만 |
|---|
| 2026.02.17 | ₩11,474 | ₩13,180 | ₩10,738 | ₩12,310 | +7.29% | 2.9만 |
|---|
| 2026.02.13 | ₩10,838 | ₩11,374 | ₩10,437 | ₩10,939 | +0.93% | 7천 |
|---|
| 2026.02.12 | ₩12,344 | ₩12,377 | ₩10,036 | ₩10,337 | -16.26% | 2.1만 |
|---|
| 2026.02.11 | ₩10,872 | ₩11,039 | ₩10,036 | ₩10,036 | -7.69% | 6.1천 |
|---|
| 2026.02.10 | ₩11,675 | ₩11,708 | ₩10,437 | ₩10,537 | -9.74% | 3.1천 |
|---|
| 2026.02.09 | ₩12,009 | ₩12,009 | ₩11,173 | ₩11,173 | -6.96% | 5.3천 |
|---|
| 2026.02.06 | ₩10,036 | ₩12,277 | ₩10,036 | ₩11,541 | +15.00% | 2.3만 |
|---|
| 2026.02.05 | ₩10,437 | ₩10,939 | ₩9,701 | ₩9,701 | -7.05% | 2.1만 |
|---|
| 2026.02.04 | ₩10,872 | ₩11,073 | ₩10,537 | ₩10,671 | -1.85% | 9.1천 |
|---|
| 2026.02.03 | ₩11,641 | ₩12,177 | ₩10,872 | ₩11,340 | -2.59% | 1.7만 |
|---|
| 2026.02.02 | ₩12,678 | ₩13,046 | ₩12,076 | ₩12,076 | -4.75% | 1.5만 |
|---|
| 2026.01.30 | ₩13,280 | ₩14,050 | ₩12,712 | ₩13,448 | +1.26% | 1.7만 |
|---|
| 2026.01.29 | ₩13,983 | ₩13,983 | ₩13,113 | ₩13,314 | -4.78% | 1.1만 |
|---|
| 2026.01.28 | ₩14,050 | ₩14,384 | ₩13,715 | ₩14,016 | -0.24% | 8.8천 |
|---|
| 2026.01.27 | ₩13,715 | ₩14,284 | ₩13,715 | ₩14,117 | +2.93% | 1.5만 |
|---|
| 2026.01.26 | ₩14,853 | ₩15,020 | ₩13,214 | ₩13,816 | -6.98% | 1.3만 |
|---|
| 2026.01.23 | ₩14,853 | ₩15,555 | ₩14,016 | ₩14,351 | -3.38% | 1.3만 |
|---|
| 2026.01.22 | ₩14,418 | ₩14,920 | ₩14,418 | ₩14,585 | +1.16% | 4.4천 |
|---|
| 2026.01.21 | ₩13,648 | ₩14,485 | ₩13,648 | ₩14,418 | +5.64% | 1.1만 |
|---|
| 2026.01.20 | ₩15,321 | ₩15,321 | ₩13,214 | ₩13,648 | -10.92% | 2.6만 |
|---|
| 2026.01.16 | ₩15,589 | ₩16,057 | ₩14,752 | ₩14,853 | -4.72% | 2.8만 |
|---|
| 2026.01.15 | ₩15,789 | ₩18,064 | ₩15,321 | ₩15,722 | -0.42% | 3.5만 |
|---|
| 2026.01.14 | ₩16,592 | ₩17,462 | ₩15,656 | ₩15,722 | -5.24% | 3.6만 |
|---|
| 2026.01.13 | ₩15,388 | ₩16,927 | ₩15,187 | ₩15,990 | +3.91% | 3.6만 |
|---|
| 2026.01.12 | ₩15,890 | ₩16,425 | ₩15,221 | ₩15,622 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩16,057 | ₩16,994 | ₩15,722 | ₩15,722 | -2.08% | 7.8천 |
|---|
| 2026.01.08 | ₩16,726 | ₩17,562 | ₩15,722 | ₩15,722 | -6.00% | 1.7만 |
|---|
| 2026.01.07 | ₩18,399 | ₩18,399 | ₩16,659 | ₩17,495 | -4.91% | 1.1만 |
|---|
| 2026.01.06 | ₩19,068 | ₩19,369 | ₩17,897 | ₩18,131 | -4.91% | 1.2만 |
|---|
| 2026.01.05 | ₩17,830 | ₩19,770 | ₩17,395 | ₩18,767 | +5.25% | 4.2만 |
|---|
| 2026.01.02 | ₩15,354 | ₩18,031 | ₩14,920 | ₩16,157 | +5.23% | 2.5만 |
|---|
| 2025.12.31 | ₩14,384 | ₩15,990 | ₩14,384 | ₩14,853 | +3.26% | 1.7만 |
|---|
| 2025.12.30 | ₩15,020 | ₩15,354 | ₩14,217 | ₩14,719 | -2.00% | 2.5만 |
|---|
| 2025.12.29 | ₩15,722 | ₩15,856 | ₩14,719 | ₩14,886 | -5.32% | 1.8만 |
|---|
| 2025.12.26 | ₩16,893 | ₩17,127 | ₩15,321 | ₩15,354 | -9.11% | 2.3만 |
|---|
| 2025.12.24 | ₩17,763 | ₩18,399 | ₩16,726 | ₩17,061 | -3.95% | 8.3천 |
|---|
| 2025.12.23 | ₩17,395 | ₩18,800 | ₩16,726 | ₩17,362 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩20,105 | ₩20,473 | ₩17,529 | ₩17,629 | -12.31% | 2.3만 |
|---|
| 2025.12.19 | ₩19,068 | ₩21,142 | ₩18,666 | ₩19,603 | +2.81% | 3.5만 |
|---|
| 2025.12.18 | ₩25,089 | ₩25,758 | ₩22,915 | ₩23,517 | -6.27% | 1.5만 |
|---|
| 2025.12.17 | ₩24,052 | ₩26,026 | ₩23,918 | ₩24,119 | +0.28% | 1.8만 |
|---|
| 2025.12.16 | ₩23,784 | ₩25,557 | ₩23,784 | ₩24,186 | +1.69% | 1.3만 |
|---|
| 2025.12.15 | ₩27,096 | ₩27,096 | ₩23,450 | ₩24,253 | -10.49% | 2.5만 |
|---|
| 2025.12.12 | ₩28,367 | ₩29,003 | ₩26,093 | ₩26,159 | -7.78% | 1.3만 |
|---|
| 2025.12.11 | ₩28,836 | ₩28,836 | ₩27,431 | ₩27,932 | -3.13% | 1.1만 |
|---|
| 2025.12.10 | ₩29,170 | ₩30,073 | ₩28,401 | ₩28,601 | -1.95% | 1.5만 |
|---|
| 2025.12.09 | ₩29,438 | ₩31,244 | ₩28,769 | ₩28,969 | -1.59% | 2.1만 |
|---|
| 2025.12.08 | ₩31,043 | ₩31,445 | ₩29,337 | ₩29,772 | -4.09% | 5.9천 |
|---|
| 2025.12.05 | ₩31,779 | ₩31,779 | ₩30,943 | ₩31,177 | -1.89% | 1.8천 |
|---|
| 2025.12.04 | ₩31,177 | ₩32,114 | ₩30,341 | ₩31,947 | +2.47% | 9천 |
|---|
| 2025.12.03 | ₩31,445 | ₩32,415 | ₩30,274 | ₩32,047 | +1.91% | 1만 |
|---|
| 2025.12.02 | ₩29,973 | ₩30,609 | ₩29,572 | ₩30,475 | +1.67% | 1.1만 |
|---|
| 2025.12.01 | ₩29,772 | ₩30,575 | ₩29,103 | ₩29,672 | -0.34% | 1.4만 |
|---|
| 2025.11.28 | ₩32,984 | ₩33,787 | ₩31,947 | ₩33,151 | +0.51% | 1.5만 |
|---|
| 2025.11.26 | ₩29,973 | ₩32,883 | ₩29,271 | ₩32,181 | +7.37% | 2.1만 |
|---|
| 2025.11.25 | ₩28,769 | ₩29,772 | ₩27,765 | ₩29,271 | +1.74% | 3.2천 |
|---|
| 2025.11.24 | ₩27,765 | ₩28,969 | ₩26,193 | ₩28,969 | +4.34% | 1.7만 |
|---|
| 2025.11.21 | ₩27,263 | ₩27,297 | ₩25,156 | ₩26,829 | -1.60% | 2.3만 |
|---|
| 2025.11.20 | ₩28,769 | ₩29,137 | ₩26,427 | ₩27,230 | -5.35% | 1.4만 |
|---|
| 2025.11.19 | ₩29,906 | ₩30,006 | ₩27,096 | ₩27,397 | -8.39% | 2만 |
|---|
| 2025.11.18 | ₩26,494 | ₩30,508 | ₩25,992 | ₩30,174 | +13.89% | 5만 |
|---|
| 2025.11.17 | ₩31,110 | ₩31,110 | ₩27,130 | ₩27,196 | -12.58% | 4만 |
|---|
| 2025.11.14 | ₩31,043 | ₩33,117 | ₩28,468 | ₩31,712 | +2.16% | 12.7만 |
|---|
| 2025.11.13 | ₩37,132 | ₩37,968 | ₩35,459 | ₩36,463 | -1.80% | 7.8만 |
|---|
| 2025.11.12 | ₩37,466 | ₩37,801 | ₩35,459 | ₩36,797 | -1.79% | 2.6만 |
|---|
| 2025.11.11 | ₩37,801 | ₩37,801 | ₩35,459 | ₩36,797 | -2.65% | 2.1만 |
|---|
| 2025.11.10 | ₩41,480 | ₩41,480 | ₩38,135 | ₩38,804 | -6.45% | 3.2만 |
|---|
| 2025.11.07 | ₩34,456 | ₩42,819 | ₩34,121 | ₩42,150 | +22.33% | 7.1만 |
|---|
| 2025.11.06 | ₩37,466 | ₩38,135 | ₩32,448 | ₩35,459 | -5.36% | 12.2만 |
|---|
| 2025.11.05 | ₩32,783 | ₩38,303 | ₩31,846 | ₩37,466 | +14.29% | 18.5만 |
|---|
| 2025.11.04 | ₩31,913 | ₩34,121 | ₩31,679 | ₩31,679 | -0.73% | 4.4만 |
|---|
| 2025.11.03 | ₩36,128 | ₩38,804 | ₩32,950 | ₩33,452 | -7.41% | 6.4만 |
|---|
| 2025.10.31 | ₩35,292 | ₩37,132 | ₩33,519 | ₩35,794 | +1.42% | 5.9만 |
|---|
| 2025.10.30 | ₩36,463 | ₩39,139 | ₩33,117 | ₩36,463 | 0.00% | 75.3만 |
|---|
| 2025.10.29 | ₩33,787 | ₩34,456 | ₩30,776 | ₩33,452 | -0.99% | 3.2만 |
|---|
| 2025.10.28 | ₩37,801 | ₩37,801 | ₩33,787 | ₩34,456 | -8.85% | 2.6만 |
|---|
| 2025.10.27 | ₩38,135 | ₩38,470 | ₩36,797 | ₩37,466 | -1.75% | 1.1만 |
|---|
| 2025.10.24 | ₩37,466 | ₩38,135 | ₩36,530 | ₩37,801 | +0.89% | 9.8천 |
|---|
| 2025.10.23 | ₩34,790 | ₩37,132 | ₩34,790 | ₩37,132 | +6.73% | 5.4천 |
|---|
| 2025.10.22 | ₩35,125 | ₩35,459 | ₩33,787 | ₩34,456 | -1.90% | 1.2만 |
|---|
| 2025.10.21 | ₩36,463 | ₩38,135 | ₩34,957 | ₩36,128 | -0.92% | 1.5만 |
|---|
| 2025.10.20 | ₩36,797 | ₩37,466 | ₩35,459 | ₩37,466 | +1.82% | 1.6만 |
|---|
| 2025.10.17 | ₩36,463 | ₩37,801 | ₩29,806 | ₩34,456 | -5.50% | 5.3만 |
|---|
| 2025.10.16 | ₩41,146 | ₩41,480 | ₩37,132 | ₩37,466 | -8.94% | 2.1만 |
|---|
| 2025.10.15 | ₩42,484 | ₩43,153 | ₩39,808 | ₩40,477 | -4.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,142 | ₩43,320 | ₩39,139 | ₩42,484 | +5.83% | 1.4만 |
|---|
| 2025.10.13 | ₩40,142 | ₩42,150 | ₩39,139 | ₩42,150 | +5.00% | 1.5만 |
|---|
| 2025.10.10 | ₩43,153 | ₩44,826 | ₩39,139 | ₩39,473 | -8.53% | 2.3만 |
|---|