시장 데이터를 불러오는 중
전체 종목
Powerlaw Corp. - Common Stock 과거 주가
Powerlaw Corp. - Common Stock · PWRL · NASDAQ
비상장 기술기업에 투자하는 상장 폐쇄형 펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Powerlaw Corp. - Common Stock · PWRL · NASDAQ
비상장 기술기업에 투자하는 상장 폐쇄형 펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,986 | ₩16,134 | ₩15,745 | ₩15,879 | -0.67% | 14.4만 |
| 2026.10.08 | ₩15,933 | ₩15,933 | ₩15,209 | ₩15,611 | -2.02% | 13.3만 |
| 2026.10.07 | ₩16,214 | ₩16,576 | ₩15,531 | ₩15,611 | -3.72% | 20.6만 |
| 2026.10.06 | ₩16,522 | ₩16,737 | ₩16,281 | ₩16,482 | -0.24% | 26.7만 |
| 2026.10.05 | ₩15,196 | ₩17,058 | ₩15,182 | ₩16,616 | +9.35% | 30.5만 |
| 2026.10.02 | ₩14,767 | ₩15,343 | ₩14,646 | ₩15,276 | +3.45% | 13.7만 |
| 2026.10.01 | ₩14,633 | ₩14,981 | ₩14,218 | ₩14,914 | +1.92% | 22.2만 |
| 2026.09.30 | ₩14,807 | ₩14,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,740 |
| -0.45% |
| 11.5만 |
| 2026.09.29 | ₩14,325 | ₩15,142 | ₩14,070 | ₩14,928 | +4.21% | 34만 |
|---|
| 2026.09.28 | ₩14,633 | ₩14,807 | ₩14,084 | ₩14,419 | -1.47% | 42.5만 |
|---|
| 2026.09.25 | ₩15,102 | ₩15,249 | ₩14,606 | ₩14,754 | -2.31% | 12.9만 |
|---|
| 2026.09.24 | ₩15,169 | ₩15,223 | ₩14,472 | ₩14,807 | -2.39% | 16.1만 |
|---|
| 2026.09.23 | ₩15,491 | ₩15,504 | ₩15,048 | ₩15,290 | -1.30% | 16만 |
|---|
| 2026.09.22 | ₩15,223 | ₩15,544 | ₩15,008 | ₩15,169 | -0.35% | 5.6만 |
|---|
| 2026.09.21 | ₩15,276 | ₩15,651 | ₩14,754 | ₩15,223 | -0.35% | 15.8만 |
|---|
| 2026.09.18 | ₩14,687 | ₩15,665 | ₩14,687 | ₩15,263 | +3.92% | 11.8만 |
|---|
| 2026.09.17 | ₩14,512 | ₩15,008 | ₩14,512 | ₩14,847 | +2.31% | 20.7만 |
|---|
| 2026.09.16 | ₩14,553 | ₩14,740 | ₩14,191 | ₩14,579 | +0.18% | 21.9만 |
|---|
| 2026.09.15 | ₩13,963 | ₩14,566 | ₩13,802 | ₩14,553 | +4.22% | 17만 |
|---|
| 2026.09.14 | ₩13,615 | ₩13,950 | ₩13,615 | ₩13,950 | +2.46% | 11.8만 |
|---|
| 2026.09.11 | ₩14,057 | ₩14,057 | ₩13,695 | ₩13,749 | -2.19% | 16.4만 |
|---|
| 2026.09.10 | ₩13,534 | ₩13,789 | ₩13,320 | ₩13,668 | +0.99% | 12.5만 |
|---|
| 2026.09.09 | ₩14,057 | ₩14,057 | ₩13,440 | ₩13,588 | -3.34% | 11.3만 |
|---|
| 2026.09.08 | ₩13,655 | ₩13,990 | ₩13,092 | ₩13,682 | +0.20% | 23.6만 |
|---|
| 2026.09.04 | ₩13,534 | ₩14,258 | ₩13,239 | ₩13,695 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩13,306 | ₩14,043 | ₩13,172 | ₩13,762 | +3.42% | 18.9만 |
|---|
| 2026.09.02 | ₩13,266 | ₩13,400 | ₩12,610 | ₩13,293 | +0.20% | 26.6만 |
|---|
| 2026.09.01 | ₩13,695 | ₩13,735 | ₩13,280 | ₩13,280 | -3.03% | 11.5만 |
|---|
| 2026.08.31 | ₩13,816 | ₩14,124 | ₩13,440 | ₩14,070 | +1.84% | 23.8만 |
|---|
| 2026.08.28 | ₩14,687 | ₩14,861 | ₩13,588 | ₩13,775 | -6.20% | 32.4만 |
|---|
| 2026.08.27 | ₩15,223 | ₩15,410 | ₩14,606 | ₩14,687 | -3.52% | 7.8만 |
|---|
| 2026.08.26 | ₩14,888 | ₩15,464 | ₩14,888 | ₩15,102 | +1.44% | 12만 |
|---|
| 2026.08.25 | ₩15,142 | ₩15,611 | ₩14,740 | ₩14,888 | -1.68% | 7.3만 |
|---|
| 2026.08.24 | ₩15,759 | ₩16,067 | ₩14,874 | ₩15,075 | -4.34% | 17.4만 |
|---|
| 2026.08.21 | ₩15,089 | ₩16,067 | ₩15,089 | ₩16,067 | +6.48% | 7.2만 |
|---|
| 2026.08.20 | ₩15,209 | ₩15,638 | ₩14,914 | ₩14,995 | -1.41% | 9.4만 |
|---|
| 2026.08.19 | ₩15,517 | ₩15,665 | ₩15,410 | ₩15,437 | -0.52% | 9.9만 |
|---|
| 2026.08.18 | ₩15,397 | ₩15,665 | ₩15,156 | ₩15,638 | +1.57% | 8.6만 |
|---|
| 2026.08.17 | ₩15,665 | ₩16,067 | ₩15,477 | ₩15,839 | +1.11% | 9.8만 |
|---|
| 2026.08.14 | ₩16,214 | ₩16,536 | ₩15,692 | ₩15,879 | -2.07% | 10.6만 |
|---|
| 2026.08.13 | ₩16,254 | ₩16,603 | ₩15,879 | ₩16,321 | +0.41% | 12.4만 |
|---|
| 2026.08.12 | ₩15,946 | ₩16,616 | ₩15,946 | ₩16,228 | +1.76% | 10.9만 |
|---|
| 2026.08.11 | ₩15,571 | ₩16,080 | ₩15,450 | ₩15,839 | +1.72% | 6.4만 |
|---|
| 2026.08.10 | ₩15,048 | ₩16,053 | ₩15,048 | ₩15,893 | +5.61% | 14.7만 |
|---|
| 2026.08.07 | ₩14,405 | ₩15,839 | ₩14,405 | ₩15,625 | +8.47% | 31만 |
|---|
| 2026.08.06 | ₩14,754 | ₩15,330 | ₩13,682 | ₩14,593 | -1.09% | 21.9만 |
|---|
| 2026.08.05 | ₩15,437 | ₩15,772 | ₩14,955 | ₩14,995 | -2.86% | 10.4만 |
|---|
| 2026.08.04 | ₩15,182 | ₩15,960 | ₩15,075 | ₩15,665 | +3.18% | 16만 |
|---|
| 2026.08.03 | ₩16,013 | ₩16,482 | ₩14,740 | ₩15,075 | -5.86% | 22.1만 |
|---|
| 2026.07.31 | ₩16,429 | ₩16,429 | ₩15,343 | ₩16,000 | -2.61% | 8.4만 |
|---|
| 2026.07.30 | ₩15,383 | ₩16,080 | ₩15,383 | ₩15,772 | +2.53% | 7만 |
|---|
| 2026.07.29 | ₩15,933 | ₩16,201 | ₩15,075 | ₩15,075 | -5.38% | 10.3만 |
|---|
| 2026.07.28 | ₩16,241 | ₩16,415 | ₩15,625 | ₩16,080 | -0.99% | 13.4만 |
|---|
| 2026.07.27 | ₩16,737 | ₩17,018 | ₩16,321 | ₩16,670 | -0.40% | 11.3만 |
|---|
| 2026.07.24 | ₩16,080 | ₩17,085 | ₩15,866 | ₩16,402 | +2.00% | 7만 |
|---|
| 2026.07.23 | ₩16,134 | ₩16,723 | ₩15,893 | ₩16,362 | +1.41% | 9.8만 |
|---|
| 2026.07.22 | ₩17,943 | ₩17,943 | ₩16,107 | ₩16,750 | -6.65% | 9.4만 |
|---|
| 2026.07.21 | ₩17,286 | ₩17,715 | ₩16,884 | ₩17,300 | +0.08% | 24.9만 |
|---|
| 2026.07.20 | ₩17,407 | ₩17,407 | ₩16,335 | ₩16,563 | -4.85% | 15.3만 |
|---|
| 2026.07.17 | ₩17,085 | ₩17,286 | ₩16,589 | ₩16,589 | -2.90% | 14.3만 |
|---|
| 2026.07.16 | ₩17,367 | ₩17,675 | ₩17,085 | ₩17,286 | -0.46% | 11.1만 |
|---|
| 2026.07.15 | ₩17,822 | ₩17,956 | ₩16,884 | ₩17,367 | -2.56% | 11.2만 |
|---|
| 2026.07.14 | ₩18,318 | ₩18,318 | ₩16,857 | ₩17,554 | -4.17% | 26.3만 |
|---|
| 2026.07.13 | ₩19,913 | ₩20,435 | ₩17,420 | ₩17,487 | -12.18% | 11.7만 |
|---|
| 2026.07.10 | ₩19,470 | ₩20,100 | ₩19,149 | ₩19,765 | +1.51% | 8.3만 |
|---|
| 2026.07.09 | ₩20,073 | ₩20,435 | ₩19,444 | ₩19,698 | -1.87% | 8.3만 |
|---|
| 2026.07.08 | ₩19,551 | ₩20,435 | ₩18,908 | ₩19,122 | -2.19% | 7.2만 |
|---|
| 2026.07.07 | ₩20,100 | ₩20,368 | ₩18,787 | ₩19,524 | -2.87% | 9.8만 |
|---|
| 2026.07.06 | ₩20,757 | ₩21,561 | ₩19,511 | ₩20,141 | -2.97% | 8.2만 |
|---|
| 2026.07.02 | ₩20,730 | ₩20,744 | ₩19,430 | ₩20,409 | -1.55% | 9만 |
|---|
| 2026.07.01 | ₩20,100 | ₩21,682 | ₩19,859 | ₩20,033 | -0.33% | 16.6만 |
|---|
| 2026.06.30 | ₩19,243 | ₩20,449 | ₩18,425 | ₩19,671 | +2.23% | 17.1만 |
|---|
| 2026.06.29 | ₩18,264 | ₩19,216 | ₩17,420 | ₩19,015 | +4.11% | 21.7만 |
|---|
| 2026.06.26 | ₩18,626 | ₩18,760 | ₩17,112 | ₩17,393 | -6.62% | 34.6만 |
|---|
| 2026.06.25 | ₩19,162 | ₩19,497 | ₩18,090 | ₩18,774 | -2.03% | 25.4만 |
|---|
| 2026.06.24 | ₩19,819 | ₩19,953 | ₩18,372 | ₩18,800 | -5.14% | 26만 |
|---|
| 2026.06.23 | ₩19,537 | ₩20,703 | ₩18,559 | ₩19,028 | -2.61% | 28.5만 |
|---|
| 2026.06.22 | ₩21,856 | ₩21,856 | ₩20,114 | ₩20,127 | -7.91% | 32만 |
|---|
| 2026.06.18 | ₩22,271 | ₩22,821 | ₩22,110 | ₩22,124 | -0.66% | 19.5만 |
|---|
| 2026.06.17 | ₩23,062 | ₩23,759 | ₩22,110 | ₩23,450 | +1.69% | 25.7만 |
|---|
| 2026.06.16 | ₩25,635 | ₩26,077 | ₩22,566 | ₩23,450 | -8.52% | 29.7만 |
|---|
| 2026.06.15 | ₩24,871 | ₩26,130 | ₩24,295 | ₩24,924 | +0.22% | 25만 |
|---|
| 2026.06.12 | ₩32,160 | ₩32,227 | ₩23,276 | ₩23,504 | -26.92% | 91.1만 |
|---|
| 2026.06.11 | ₩26,452 | ₩29,480 | ₩25,501 | ₩29,480 | +11.45% | 62.4만 |
|---|
| 2026.06.10 | ₩23,732 | ₩26,559 | ₩23,450 | ₩25,862 | +8.98% | 35.6만 |
|---|
| 2026.06.09 | ₩24,723 | ₩25,393 | ₩22,526 | ₩24,080 | -2.60% | 41.3만 |
|---|
| 2026.06.08 | ₩24,120 | ₩25,393 | ₩22,258 | ₩23,919 | -0.83% | 37.8만 |
|---|
| 2026.06.05 | ₩26,800 | ₩26,934 | ₩23,196 | ₩23,437 | -12.55% | 53.7만 |
|---|
| 2026.06.04 | ₩24,777 | ₩28,140 | ₩24,777 | ₩26,090 | +5.30% | 36.9만 |
|---|
| 2026.06.03 | ₩26,934 | ₩26,948 | ₩24,375 | ₩24,790 | -7.96% | 36.4만 |
|---|
| 2026.06.02 | ₩33,487 | ₩33,487 | ₩26,867 | ₩27,229 | -18.69% | 51.2만 |
|---|
| 2026.06.01 | ₩34,975 | ₩36,181 | ₩32,884 | ₩32,884 | -5.98% | 25.2만 |
|---|
| 2026.05.29 | ₩37,588 | ₩38,794 | ₩32,884 | ₩37,521 | -0.18% | 68.9만 |
|---|
| 2026.05.28 | ₩46,231 | ₩48,911 | ₩37,695 | ₩38,660 | -16.38% | 58.5만 |
|---|
| 2026.05.27 | ₩46,901 | ₩53,601 | ₩37,092 | ₩37,092 | -20.91% | 109.5만 |
|---|