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 | ₩15,931 | ₩16,078 | ₩15,691 | ₩15,824 | -0.67% | 14.4만 |
| 2026.10.08 | ₩15,878 | ₩15,878 | ₩15,157 | ₩15,557 | -2.02% | 13.3만 |
| 2026.10.07 | ₩16,158 | ₩16,519 | ₩15,477 | ₩15,557 | -3.72% | 20.6만 |
| 2026.10.06 | ₩16,465 | ₩16,679 | ₩16,225 | ₩16,425 | -0.24% | 26.7만 |
| 2026.10.05 | ₩15,143 | ₩16,999 | ₩15,130 | ₩16,559 | +9.35% | 30.5만 |
| 2026.10.02 | ₩14,716 | ₩15,290 | ₩14,596 | ₩15,223 | +3.45% | 13.7만 |
| 2026.10.01 | ₩14,582 | ₩14,930 | ₩14,168 | ₩14,863 | +1.92% | 22.2만 |
| 2026.09.30 | ₩14,756 | ₩14,930 | ₩14,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,689 |
| -0.45% |
| 11.5만 |
| 2026.09.29 | ₩14,275 | ₩15,090 | ₩14,021 | ₩14,876 | +4.21% | 34만 |
|---|
| 2026.09.28 | ₩14,582 | ₩14,756 | ₩14,035 | ₩14,369 | -1.47% | 42.5만 |
|---|
| 2026.09.25 | ₩15,050 | ₩15,197 | ₩14,556 | ₩14,703 | -2.31% | 12.9만 |
|---|
| 2026.09.24 | ₩15,117 | ₩15,170 | ₩14,422 | ₩14,756 | -2.39% | 16.1만 |
|---|
| 2026.09.23 | ₩15,437 | ₩15,450 | ₩14,996 | ₩15,237 | -1.30% | 16만 |
|---|
| 2026.09.22 | ₩15,170 | ₩15,490 | ₩14,956 | ₩15,117 | -0.35% | 5.6만 |
|---|
| 2026.09.21 | ₩15,223 | ₩15,597 | ₩14,703 | ₩15,170 | -0.35% | 15.8만 |
|---|
| 2026.09.18 | ₩14,636 | ₩15,611 | ₩14,636 | ₩15,210 | +3.92% | 11.8만 |
|---|
| 2026.09.17 | ₩14,462 | ₩14,956 | ₩14,462 | ₩14,796 | +2.31% | 20.7만 |
|---|
| 2026.09.16 | ₩14,502 | ₩14,689 | ₩14,142 | ₩14,529 | +0.18% | 21.9만 |
|---|
| 2026.09.15 | ₩13,915 | ₩14,516 | ₩13,754 | ₩14,502 | +4.22% | 17만 |
|---|
| 2026.09.14 | ₩13,567 | ₩13,901 | ₩13,567 | ₩13,901 | +2.46% | 11.8만 |
|---|
| 2026.09.11 | ₩14,008 | ₩14,008 | ₩13,648 | ₩13,701 | -2.19% | 16.4만 |
|---|
| 2026.09.10 | ₩13,487 | ₩13,741 | ₩13,274 | ₩13,621 | +0.99% | 12.5만 |
|---|
| 2026.09.09 | ₩14,008 | ₩14,008 | ₩13,394 | ₩13,541 | -3.34% | 11.3만 |
|---|
| 2026.09.08 | ₩13,608 | ₩13,941 | ₩13,047 | ₩13,634 | +0.20% | 23.6만 |
|---|
| 2026.09.04 | ₩13,487 | ₩14,208 | ₩13,194 | ₩13,648 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩13,260 | ₩13,995 | ₩13,127 | ₩13,714 | +3.42% | 18.9만 |
|---|
| 2026.09.02 | ₩13,220 | ₩13,354 | ₩12,566 | ₩13,247 | +0.20% | 26.6만 |
|---|
| 2026.09.01 | ₩13,648 | ₩13,688 | ₩13,234 | ₩13,234 | -3.03% | 11.5만 |
|---|
| 2026.08.31 | ₩13,768 | ₩14,075 | ₩13,394 | ₩14,021 | +1.84% | 23.8만 |
|---|
| 2026.08.28 | ₩14,636 | ₩14,809 | ₩13,541 | ₩13,728 | -6.20% | 32.4만 |
|---|
| 2026.08.27 | ₩15,170 | ₩15,357 | ₩14,556 | ₩14,636 | -3.52% | 7.8만 |
|---|
| 2026.08.26 | ₩14,836 | ₩15,410 | ₩14,836 | ₩15,050 | +1.44% | 12만 |
|---|
| 2026.08.25 | ₩15,090 | ₩15,557 | ₩14,689 | ₩14,836 | -1.68% | 7.3만 |
|---|
| 2026.08.24 | ₩15,704 | ₩16,011 | ₩14,823 | ₩15,023 | -4.34% | 17.4만 |
|---|
| 2026.08.21 | ₩15,036 | ₩16,011 | ₩15,036 | ₩16,011 | +6.48% | 7.2만 |
|---|
| 2026.08.20 | ₩15,157 | ₩15,584 | ₩14,863 | ₩14,943 | -1.41% | 9.4만 |
|---|
| 2026.08.19 | ₩15,464 | ₩15,611 | ₩15,357 | ₩15,384 | -0.52% | 9.9만 |
|---|
| 2026.08.18 | ₩15,344 | ₩15,611 | ₩15,103 | ₩15,584 | +1.57% | 8.6만 |
|---|
| 2026.08.17 | ₩15,611 | ₩16,011 | ₩15,424 | ₩15,784 | +1.11% | 9.8만 |
|---|
| 2026.08.14 | ₩16,158 | ₩16,479 | ₩15,637 | ₩15,824 | -2.07% | 10.6만 |
|---|
| 2026.08.13 | ₩16,198 | ₩16,545 | ₩15,824 | ₩16,265 | +0.41% | 12.4만 |
|---|
| 2026.08.12 | ₩15,891 | ₩16,559 | ₩15,891 | ₩16,171 | +1.76% | 10.9만 |
|---|
| 2026.08.11 | ₩15,517 | ₩16,025 | ₩15,397 | ₩15,784 | +1.72% | 6.4만 |
|---|
| 2026.08.10 | ₩14,996 | ₩15,998 | ₩14,996 | ₩15,838 | +5.61% | 14.7만 |
|---|
| 2026.08.07 | ₩14,355 | ₩15,784 | ₩14,355 | ₩15,571 | +8.47% | 31만 |
|---|
| 2026.08.06 | ₩14,703 | ₩15,277 | ₩13,634 | ₩14,542 | -1.09% | 21.9만 |
|---|
| 2026.08.05 | ₩15,384 | ₩15,717 | ₩14,903 | ₩14,943 | -2.86% | 10.4만 |
|---|
| 2026.08.04 | ₩15,130 | ₩15,904 | ₩15,023 | ₩15,611 | +3.18% | 16만 |
|---|
| 2026.08.03 | ₩15,958 | ₩16,425 | ₩14,689 | ₩15,023 | -5.86% | 22.1만 |
|---|
| 2026.07.31 | ₩16,372 | ₩16,372 | ₩15,290 | ₩15,944 | -2.61% | 8.4만 |
|---|
| 2026.07.30 | ₩15,330 | ₩16,025 | ₩15,330 | ₩15,717 | +2.53% | 7만 |
|---|
| 2026.07.29 | ₩15,878 | ₩16,145 | ₩15,023 | ₩15,023 | -5.38% | 10.3만 |
|---|
| 2026.07.28 | ₩16,185 | ₩16,358 | ₩15,571 | ₩16,025 | -0.99% | 13.4만 |
|---|
| 2026.07.27 | ₩16,679 | ₩16,959 | ₩16,265 | ₩16,612 | -0.40% | 11.3만 |
|---|
| 2026.07.24 | ₩16,025 | ₩17,026 | ₩15,811 | ₩16,345 | +2.00% | 7만 |
|---|
| 2026.07.23 | ₩16,078 | ₩16,666 | ₩15,838 | ₩16,305 | +1.41% | 9.8만 |
|---|
| 2026.07.22 | ₩17,881 | ₩17,881 | ₩16,051 | ₩16,692 | -6.65% | 9.4만 |
|---|
| 2026.07.21 | ₩17,226 | ₩17,654 | ₩16,826 | ₩17,240 | +0.08% | 24.9만 |
|---|
| 2026.07.20 | ₩17,347 | ₩17,347 | ₩16,278 | ₩16,505 | -4.85% | 15.3만 |
|---|
| 2026.07.17 | ₩17,026 | ₩17,226 | ₩16,532 | ₩16,532 | -2.90% | 14.3만 |
|---|
| 2026.07.16 | ₩17,307 | ₩17,614 | ₩17,026 | ₩17,226 | -0.46% | 11.1만 |
|---|
| 2026.07.15 | ₩17,761 | ₩17,894 | ₩16,826 | ₩17,307 | -2.56% | 11.2만 |
|---|
| 2026.07.14 | ₩18,255 | ₩18,255 | ₩16,799 | ₩17,493 | -4.17% | 26.3만 |
|---|
| 2026.07.13 | ₩19,844 | ₩20,365 | ₩17,360 | ₩17,427 | -12.18% | 11.7만 |
|---|
| 2026.07.10 | ₩19,403 | ₩20,031 | ₩19,083 | ₩19,697 | +1.51% | 8.3만 |
|---|
| 2026.07.09 | ₩20,004 | ₩20,365 | ₩19,376 | ₩19,630 | -1.87% | 8.3만 |
|---|
| 2026.07.08 | ₩19,483 | ₩20,365 | ₩18,842 | ₩19,056 | -2.19% | 7.2만 |
|---|
| 2026.07.07 | ₩20,031 | ₩20,298 | ₩18,722 | ₩19,456 | -2.87% | 9.8만 |
|---|
| 2026.07.06 | ₩20,685 | ₩21,486 | ₩19,443 | ₩20,071 | -2.97% | 8.2만 |
|---|
| 2026.07.02 | ₩20,658 | ₩20,672 | ₩19,363 | ₩20,338 | -1.55% | 9만 |
|---|
| 2026.07.01 | ₩20,031 | ₩21,606 | ₩19,790 | ₩19,964 | -0.33% | 16.6만 |
|---|
| 2026.06.30 | ₩19,176 | ₩20,378 | ₩18,361 | ₩19,603 | +2.23% | 17.1만 |
|---|
| 2026.06.29 | ₩18,201 | ₩19,149 | ₩17,360 | ₩18,949 | +4.11% | 21.7만 |
|---|
| 2026.06.26 | ₩18,562 | ₩18,695 | ₩17,053 | ₩17,333 | -6.62% | 34.6만 |
|---|
| 2026.06.25 | ₩19,096 | ₩19,430 | ₩18,028 | ₩18,709 | -2.03% | 25.4만 |
|---|
| 2026.06.24 | ₩19,750 | ₩19,884 | ₩18,308 | ₩18,735 | -5.14% | 26만 |
|---|
| 2026.06.23 | ₩19,470 | ₩20,632 | ₩18,495 | ₩18,962 | -2.61% | 28.5만 |
|---|
| 2026.06.22 | ₩21,780 | ₩21,780 | ₩20,044 | ₩20,057 | -7.91% | 32만 |
|---|
| 2026.06.18 | ₩22,194 | ₩22,742 | ₩22,034 | ₩22,047 | -0.66% | 19.5만 |
|---|
| 2026.06.17 | ₩22,982 | ₩23,676 | ₩22,034 | ₩23,369 | +1.69% | 25.7만 |
|---|
| 2026.06.16 | ₩25,546 | ₩25,986 | ₩22,488 | ₩23,369 | -8.52% | 29.7만 |
|---|
| 2026.06.15 | ₩24,785 | ₩26,040 | ₩24,210 | ₩24,838 | +0.22% | 25만 |
|---|
| 2026.06.12 | ₩32,049 | ₩32,116 | ₩23,196 | ₩23,423 | -26.92% | 91.1만 |
|---|
| 2026.06.11 | ₩26,360 | ₩29,378 | ₩25,412 | ₩29,378 | +11.45% | 62.4만 |
|---|
| 2026.06.10 | ₩23,650 | ₩26,467 | ₩23,369 | ₩25,773 | +8.98% | 35.6만 |
|---|
| 2026.06.09 | ₩24,638 | ₩25,305 | ₩22,448 | ₩23,997 | -2.60% | 41.3만 |
|---|
| 2026.06.08 | ₩24,037 | ₩25,305 | ₩22,181 | ₩23,837 | -0.83% | 37.8만 |
|---|
| 2026.06.05 | ₩26,708 | ₩26,841 | ₩23,115 | ₩23,356 | -12.55% | 53.7만 |
|---|
| 2026.06.04 | ₩24,691 | ₩28,043 | ₩24,691 | ₩26,000 | +5.30% | 36.9만 |
|---|
| 2026.06.03 | ₩26,841 | ₩26,854 | ₩24,291 | ₩24,705 | -7.96% | 36.4만 |
|---|
| 2026.06.02 | ₩33,371 | ₩33,371 | ₩26,774 | ₩27,135 | -18.69% | 51.2만 |
|---|
| 2026.06.01 | ₩34,853 | ₩36,055 | ₩32,770 | ₩32,770 | -5.98% | 25.2만 |
|---|
| 2026.05.29 | ₩37,457 | ₩38,659 | ₩32,770 | ₩37,391 | -0.18% | 68.9만 |
|---|
| 2026.05.28 | ₩46,071 | ₩48,741 | ₩37,564 | ₩38,526 | -16.38% | 58.5만 |
|---|
| 2026.05.27 | ₩46,738 | ₩53,415 | ₩36,963 | ₩36,963 | -20.91% | 109.5만 |
|---|