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 | ₩15,936 | ₩16,083 | ₩15,696 | ₩15,830 | -0.67% | 14.4만 |
| 2026.10.08 | ₩15,883 | ₩15,883 | ₩15,162 | ₩15,562 | -2.02% | 13.3만 |
| 2026.10.07 | ₩16,164 | ₩16,524 | ₩15,482 | ₩15,562 | -3.72% | 20.6만 |
| 2026.10.06 | ₩16,471 | ₩16,685 | ₩16,230 | ₩16,431 | -0.24% | 26.7만 |
| 2026.10.05 | ₩15,148 | ₩17,005 | ₩15,135 | ₩16,564 | +9.35% | 30.5만 |
| 2026.10.02 | ₩14,721 | ₩15,295 | ₩14,601 | ₩15,228 | +3.45% | 13.7만 |
| 2026.10.01 | ₩14,587 | ₩14,935 | ₩14,173 | ₩14,868 | +1.92% | 22.2만 |
| 2026.09.30 | ₩14,761 | ₩14,935 | ₩14,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,694 |
| -0.45% |
| 11.5만 |
| 2026.09.29 | ₩14,280 | ₩15,095 | ₩14,026 | ₩14,881 | +4.21% | 34만 |
|---|
| 2026.09.28 | ₩14,587 | ₩14,761 | ₩14,040 | ₩14,374 | -1.47% | 42.5만 |
|---|
| 2026.09.25 | ₩15,055 | ₩15,202 | ₩14,561 | ₩14,707 | -2.31% | 12.9만 |
|---|
| 2026.09.24 | ₩15,122 | ₩15,175 | ₩14,427 | ₩14,761 | -2.39% | 16.1만 |
|---|
| 2026.09.23 | ₩15,442 | ₩15,456 | ₩15,001 | ₩15,242 | -1.30% | 16만 |
|---|
| 2026.09.22 | ₩15,175 | ₩15,496 | ₩14,961 | ₩15,122 | -0.35% | 5.6만 |
|---|
| 2026.09.21 | ₩15,228 | ₩15,602 | ₩14,707 | ₩15,175 | -0.35% | 15.8만 |
|---|
| 2026.09.18 | ₩14,641 | ₩15,616 | ₩14,641 | ₩15,215 | +3.92% | 11.8만 |
|---|
| 2026.09.17 | ₩14,467 | ₩14,961 | ₩14,467 | ₩14,801 | +2.31% | 20.7만 |
|---|
| 2026.09.16 | ₩14,507 | ₩14,694 | ₩14,146 | ₩14,534 | +0.18% | 21.9만 |
|---|
| 2026.09.15 | ₩13,919 | ₩14,520 | ₩13,759 | ₩14,507 | +4.22% | 17만 |
|---|
| 2026.09.14 | ₩13,572 | ₩13,906 | ₩13,572 | ₩13,906 | +2.46% | 11.8만 |
|---|
| 2026.09.11 | ₩14,013 | ₩14,013 | ₩13,652 | ₩13,706 | -2.19% | 16.4만 |
|---|
| 2026.09.10 | ₩13,492 | ₩13,746 | ₩13,278 | ₩13,625 | +0.99% | 12.5만 |
|---|
| 2026.09.09 | ₩14,013 | ₩14,013 | ₩13,398 | ₩13,545 | -3.34% | 11.3만 |
|---|
| 2026.09.08 | ₩13,612 | ₩13,946 | ₩13,051 | ₩13,639 | +0.20% | 23.6만 |
|---|
| 2026.09.04 | ₩13,492 | ₩14,213 | ₩13,198 | ₩13,652 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩13,265 | ₩13,999 | ₩13,131 | ₩13,719 | +3.42% | 18.9만 |
|---|
| 2026.09.02 | ₩13,225 | ₩13,358 | ₩12,570 | ₩13,251 | +0.20% | 26.6만 |
|---|
| 2026.09.01 | ₩13,652 | ₩13,692 | ₩13,238 | ₩13,238 | -3.03% | 11.5만 |
|---|
| 2026.08.31 | ₩13,772 | ₩14,080 | ₩13,398 | ₩14,026 | +1.84% | 23.8만 |
|---|
| 2026.08.28 | ₩14,641 | ₩14,814 | ₩13,545 | ₩13,732 | -6.20% | 32.4만 |
|---|
| 2026.08.27 | ₩15,175 | ₩15,362 | ₩14,561 | ₩14,641 | -3.52% | 7.8만 |
|---|
| 2026.08.26 | ₩14,841 | ₩15,415 | ₩14,841 | ₩15,055 | +1.44% | 12만 |
|---|
| 2026.08.25 | ₩15,095 | ₩15,562 | ₩14,694 | ₩14,841 | -1.68% | 7.3만 |
|---|
| 2026.08.24 | ₩15,709 | ₩16,017 | ₩14,828 | ₩15,028 | -4.34% | 17.4만 |
|---|
| 2026.08.21 | ₩15,041 | ₩16,017 | ₩15,041 | ₩16,017 | +6.48% | 7.2만 |
|---|
| 2026.08.20 | ₩15,162 | ₩15,589 | ₩14,868 | ₩14,948 | -1.41% | 9.4만 |
|---|
| 2026.08.19 | ₩15,469 | ₩15,616 | ₩15,362 | ₩15,389 | -0.52% | 9.9만 |
|---|
| 2026.08.18 | ₩15,349 | ₩15,616 | ₩15,108 | ₩15,589 | +1.57% | 8.6만 |
|---|
| 2026.08.17 | ₩15,616 | ₩16,017 | ₩15,429 | ₩15,790 | +1.11% | 9.8만 |
|---|
| 2026.08.14 | ₩16,164 | ₩16,484 | ₩15,643 | ₩15,830 | -2.07% | 10.6만 |
|---|
| 2026.08.13 | ₩16,204 | ₩16,551 | ₩15,830 | ₩16,270 | +0.41% | 12.4만 |
|---|
| 2026.08.12 | ₩15,896 | ₩16,564 | ₩15,896 | ₩16,177 | +1.76% | 10.9만 |
|---|
| 2026.08.11 | ₩15,522 | ₩16,030 | ₩15,402 | ₩15,790 | +1.72% | 6.4만 |
|---|
| 2026.08.10 | ₩15,001 | ₩16,003 | ₩15,001 | ₩15,843 | +5.61% | 14.7만 |
|---|
| 2026.08.07 | ₩14,360 | ₩15,790 | ₩14,360 | ₩15,576 | +8.47% | 31만 |
|---|
| 2026.08.06 | ₩14,707 | ₩15,282 | ₩13,639 | ₩14,547 | -1.09% | 21.9만 |
|---|
| 2026.08.05 | ₩15,389 | ₩15,723 | ₩14,908 | ₩14,948 | -2.86% | 10.4만 |
|---|
| 2026.08.04 | ₩15,135 | ₩15,910 | ₩15,028 | ₩15,616 | +3.18% | 16만 |
|---|
| 2026.08.03 | ₩15,963 | ₩16,431 | ₩14,694 | ₩15,028 | -5.86% | 22.1만 |
|---|
| 2026.07.31 | ₩16,377 | ₩16,377 | ₩15,295 | ₩15,950 | -2.61% | 8.4만 |
|---|
| 2026.07.30 | ₩15,335 | ₩16,030 | ₩15,335 | ₩15,723 | +2.53% | 7만 |
|---|
| 2026.07.29 | ₩15,883 | ₩16,150 | ₩15,028 | ₩15,028 | -5.38% | 10.3만 |
|---|
| 2026.07.28 | ₩16,190 | ₩16,364 | ₩15,576 | ₩16,030 | -0.99% | 13.4만 |
|---|
| 2026.07.27 | ₩16,685 | ₩16,965 | ₩16,270 | ₩16,618 | -0.40% | 11.3만 |
|---|
| 2026.07.24 | ₩16,030 | ₩17,032 | ₩15,816 | ₩16,351 | +2.00% | 7만 |
|---|
| 2026.07.23 | ₩16,083 | ₩16,671 | ₩15,843 | ₩16,310 | +1.41% | 9.8만 |
|---|
| 2026.07.22 | ₩17,887 | ₩17,887 | ₩16,057 | ₩16,698 | -6.65% | 9.4만 |
|---|
| 2026.07.21 | ₩17,232 | ₩17,660 | ₩16,831 | ₩17,246 | +0.08% | 24.9만 |
|---|
| 2026.07.20 | ₩17,352 | ₩17,352 | ₩16,284 | ₩16,511 | -4.85% | 15.3만 |
|---|
| 2026.07.17 | ₩17,032 | ₩17,232 | ₩16,538 | ₩16,538 | -2.90% | 14.3만 |
|---|
| 2026.07.16 | ₩17,312 | ₩17,620 | ₩17,032 | ₩17,232 | -0.46% | 11.1만 |
|---|
| 2026.07.15 | ₩17,767 | ₩17,900 | ₩16,831 | ₩17,312 | -2.56% | 11.2만 |
|---|
| 2026.07.14 | ₩18,261 | ₩18,261 | ₩16,805 | ₩17,499 | -4.17% | 26.3만 |
|---|
| 2026.07.13 | ₩19,850 | ₩20,371 | ₩17,366 | ₩17,433 | -12.18% | 11.7만 |
|---|
| 2026.07.10 | ₩19,410 | ₩20,037 | ₩19,089 | ₩19,703 | +1.51% | 8.3만 |
|---|
| 2026.07.09 | ₩20,011 | ₩20,371 | ₩19,383 | ₩19,637 | -1.87% | 8.3만 |
|---|
| 2026.07.08 | ₩19,490 | ₩20,371 | ₩18,849 | ₩19,062 | -2.19% | 7.2만 |
|---|
| 2026.07.07 | ₩20,037 | ₩20,305 | ₩18,728 | ₩19,463 | -2.87% | 9.8만 |
|---|
| 2026.07.06 | ₩20,692 | ₩21,494 | ₩19,450 | ₩20,078 | -2.97% | 8.2만 |
|---|
| 2026.07.02 | ₩20,665 | ₩20,679 | ₩19,370 | ₩20,345 | -1.55% | 9만 |
|---|
| 2026.07.01 | ₩20,037 | ₩21,614 | ₩19,797 | ₩19,971 | -0.33% | 16.6만 |
|---|
| 2026.06.30 | ₩19,183 | ₩20,385 | ₩18,368 | ₩19,610 | +2.23% | 17.1만 |
|---|
| 2026.06.29 | ₩18,207 | ₩19,156 | ₩17,366 | ₩18,955 | +4.11% | 21.7만 |
|---|
| 2026.06.26 | ₩18,568 | ₩18,702 | ₩17,059 | ₩17,339 | -6.62% | 34.6만 |
|---|
| 2026.06.25 | ₩19,102 | ₩19,436 | ₩18,034 | ₩18,715 | -2.03% | 25.4만 |
|---|
| 2026.06.24 | ₩19,757 | ₩19,891 | ₩18,314 | ₩18,742 | -5.14% | 26만 |
|---|
| 2026.06.23 | ₩19,476 | ₩20,639 | ₩18,501 | ₩18,969 | -2.61% | 28.5만 |
|---|
| 2026.06.22 | ₩21,787 | ₩21,787 | ₩20,051 | ₩20,064 | -7.91% | 32만 |
|---|
| 2026.06.18 | ₩22,201 | ₩22,749 | ₩22,041 | ₩22,055 | -0.66% | 19.5만 |
|---|
| 2026.06.17 | ₩22,990 | ₩23,684 | ₩22,041 | ₩23,377 | +1.69% | 25.7만 |
|---|
| 2026.06.16 | ₩25,554 | ₩25,995 | ₩22,495 | ₩23,377 | -8.52% | 29.7만 |
|---|
| 2026.06.15 | ₩24,793 | ₩26,049 | ₩24,219 | ₩24,846 | +0.22% | 25만 |
|---|
| 2026.06.12 | ₩32,060 | ₩32,127 | ₩23,203 | ₩23,430 | -26.92% | 91.1만 |
|---|
| 2026.06.11 | ₩26,369 | ₩29,388 | ₩25,421 | ₩29,388 | +11.45% | 62.4만 |
|---|
| 2026.06.10 | ₩23,658 | ₩26,476 | ₩23,377 | ₩25,782 | +8.98% | 35.6만 |
|---|
| 2026.06.09 | ₩24,646 | ₩25,314 | ₩22,455 | ₩24,005 | -2.60% | 41.3만 |
|---|
| 2026.06.08 | ₩24,045 | ₩25,314 | ₩22,188 | ₩23,845 | -0.83% | 37.8만 |
|---|
| 2026.06.05 | ₩26,717 | ₩26,850 | ₩23,123 | ₩23,364 | -12.55% | 53.7만 |
|---|
| 2026.06.04 | ₩24,699 | ₩28,052 | ₩24,699 | ₩26,009 | +5.30% | 36.9만 |
|---|
| 2026.06.03 | ₩26,850 | ₩26,864 | ₩24,299 | ₩24,713 | -7.96% | 36.4만 |
|---|
| 2026.06.02 | ₩33,382 | ₩33,382 | ₩26,783 | ₩27,144 | -18.69% | 51.2만 |
|---|
| 2026.06.01 | ₩34,865 | ₩36,067 | ₩32,781 | ₩32,781 | -5.98% | 25.2만 |
|---|
| 2026.05.29 | ₩37,470 | ₩38,672 | ₩32,781 | ₩37,403 | -0.18% | 68.9만 |
|---|
| 2026.05.28 | ₩46,086 | ₩48,758 | ₩37,577 | ₩38,539 | -16.38% | 58.5만 |
|---|
| 2026.05.27 | ₩46,754 | ₩53,433 | ₩36,976 | ₩36,976 | -20.91% | 109.5만 |
|---|