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 | ₩15,923 | ₩16,070 | ₩15,682 | ₩15,816 | -0.67% | 14.4만 |
| 2026.10.08 | ₩15,869 | ₩15,869 | ₩15,149 | ₩15,549 | -2.02% | 13.3만 |
| 2026.10.07 | ₩16,150 | ₩16,510 | ₩15,469 | ₩15,549 | -3.72% | 20.6만 |
| 2026.10.06 | ₩16,457 | ₩16,670 | ₩16,216 | ₩16,417 | -0.24% | 26.7만 |
| 2026.10.05 | ₩15,135 | ₩16,990 | ₩15,122 | ₩16,550 | +9.35% | 30.5만 |
| 2026.10.02 | ₩14,708 | ₩15,282 | ₩14,588 | ₩15,215 | +3.45% | 13.7만 |
| 2026.10.01 | ₩14,575 | ₩14,922 | ₩14,161 | ₩14,855 | +1.92% | 22.2만 |
| 2026.09.30 | ₩14,748 | ₩14,922 | ₩14,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,681 |
| -0.45% |
| 11.5만 |
| 2026.09.29 | ₩14,268 | ₩15,082 | ₩14,014 | ₩14,868 | +4.21% | 34만 |
|---|
| 2026.09.28 | ₩14,575 | ₩14,748 | ₩14,027 | ₩14,361 | -1.47% | 42.5만 |
|---|
| 2026.09.25 | ₩15,042 | ₩15,189 | ₩14,548 | ₩14,695 | -2.31% | 12.9만 |
|---|
| 2026.09.24 | ₩15,109 | ₩15,162 | ₩14,415 | ₩14,748 | -2.39% | 16.1만 |
|---|
| 2026.09.23 | ₩15,429 | ₩15,442 | ₩14,988 | ₩15,229 | -1.30% | 16만 |
|---|
| 2026.09.22 | ₩15,162 | ₩15,482 | ₩14,948 | ₩15,109 | -0.35% | 5.6만 |
|---|
| 2026.09.21 | ₩15,215 | ₩15,589 | ₩14,695 | ₩15,162 | -0.35% | 15.8만 |
|---|
| 2026.09.18 | ₩14,628 | ₩15,602 | ₩14,628 | ₩15,202 | +3.92% | 11.8만 |
|---|
| 2026.09.17 | ₩14,455 | ₩14,948 | ₩14,455 | ₩14,788 | +2.31% | 20.7만 |
|---|
| 2026.09.16 | ₩14,495 | ₩14,681 | ₩14,134 | ₩14,521 | +0.18% | 21.9만 |
|---|
| 2026.09.15 | ₩13,907 | ₩14,508 | ₩13,747 | ₩14,495 | +4.22% | 17만 |
|---|
| 2026.09.14 | ₩13,560 | ₩13,894 | ₩13,560 | ₩13,894 | +2.46% | 11.8만 |
|---|
| 2026.09.11 | ₩14,001 | ₩14,001 | ₩13,640 | ₩13,694 | -2.19% | 16.4만 |
|---|
| 2026.09.10 | ₩13,480 | ₩13,734 | ₩13,267 | ₩13,614 | +0.99% | 12.5만 |
|---|
| 2026.09.09 | ₩14,001 | ₩14,001 | ₩13,387 | ₩13,534 | -3.34% | 11.3만 |
|---|
| 2026.09.08 | ₩13,600 | ₩13,934 | ₩13,040 | ₩13,627 | +0.20% | 23.6만 |
|---|
| 2026.09.04 | ₩13,480 | ₩14,201 | ₩13,187 | ₩13,640 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩13,253 | ₩13,987 | ₩13,120 | ₩13,707 | +3.42% | 18.9만 |
|---|
| 2026.09.02 | ₩13,213 | ₩13,347 | ₩12,559 | ₩13,240 | +0.20% | 26.6만 |
|---|
| 2026.09.01 | ₩13,640 | ₩13,680 | ₩13,227 | ₩13,227 | -3.03% | 11.5만 |
|---|
| 2026.08.31 | ₩13,761 | ₩14,068 | ₩13,387 | ₩14,014 | +1.84% | 23.8만 |
|---|
| 2026.08.28 | ₩14,628 | ₩14,802 | ₩13,534 | ₩13,721 | -6.20% | 32.4만 |
|---|
| 2026.08.27 | ₩15,162 | ₩15,349 | ₩14,548 | ₩14,628 | -3.52% | 7.8만 |
|---|
| 2026.08.26 | ₩14,828 | ₩15,402 | ₩14,828 | ₩15,042 | +1.44% | 12만 |
|---|
| 2026.08.25 | ₩15,082 | ₩15,549 | ₩14,681 | ₩14,828 | -1.68% | 7.3만 |
|---|
| 2026.08.24 | ₩15,696 | ₩16,003 | ₩14,815 | ₩15,015 | -4.34% | 17.4만 |
|---|
| 2026.08.21 | ₩15,028 | ₩16,003 | ₩15,028 | ₩16,003 | +6.48% | 7.2만 |
|---|
| 2026.08.20 | ₩15,149 | ₩15,576 | ₩14,855 | ₩14,935 | -1.41% | 9.4만 |
|---|
| 2026.08.19 | ₩15,456 | ₩15,602 | ₩15,349 | ₩15,376 | -0.52% | 9.9만 |
|---|
| 2026.08.18 | ₩15,335 | ₩15,602 | ₩15,095 | ₩15,576 | +1.57% | 8.6만 |
|---|
| 2026.08.17 | ₩15,602 | ₩16,003 | ₩15,416 | ₩15,776 | +1.11% | 9.8만 |
|---|
| 2026.08.14 | ₩16,150 | ₩16,470 | ₩15,629 | ₩15,816 | -2.07% | 10.6만 |
|---|
| 2026.08.13 | ₩16,190 | ₩16,537 | ₩15,816 | ₩16,256 | +0.41% | 12.4만 |
|---|
| 2026.08.12 | ₩15,883 | ₩16,550 | ₩15,883 | ₩16,163 | +1.76% | 10.9만 |
|---|
| 2026.08.11 | ₩15,509 | ₩16,016 | ₩15,389 | ₩15,776 | +1.72% | 6.4만 |
|---|
| 2026.08.10 | ₩14,988 | ₩15,989 | ₩14,988 | ₩15,829 | +5.61% | 14.7만 |
|---|
| 2026.08.07 | ₩14,348 | ₩15,776 | ₩14,348 | ₩15,562 | +8.47% | 31만 |
|---|
| 2026.08.06 | ₩14,695 | ₩15,269 | ₩13,627 | ₩14,535 | -1.09% | 21.9만 |
|---|
| 2026.08.05 | ₩15,376 | ₩15,709 | ₩14,895 | ₩14,935 | -2.86% | 10.4만 |
|---|
| 2026.08.04 | ₩15,122 | ₩15,896 | ₩15,015 | ₩15,602 | +3.18% | 16만 |
|---|
| 2026.08.03 | ₩15,949 | ₩16,417 | ₩14,681 | ₩15,015 | -5.86% | 22.1만 |
|---|
| 2026.07.31 | ₩16,363 | ₩16,363 | ₩15,282 | ₩15,936 | -2.61% | 8.4만 |
|---|
| 2026.07.30 | ₩15,322 | ₩16,016 | ₩15,322 | ₩15,709 | +2.53% | 7만 |
|---|
| 2026.07.29 | ₩15,869 | ₩16,136 | ₩15,015 | ₩15,015 | -5.38% | 10.3만 |
|---|
| 2026.07.28 | ₩16,176 | ₩16,350 | ₩15,562 | ₩16,016 | -0.99% | 13.4만 |
|---|
| 2026.07.27 | ₩16,670 | ₩16,950 | ₩16,256 | ₩16,603 | -0.40% | 11.3만 |
|---|
| 2026.07.24 | ₩16,016 | ₩17,017 | ₩15,803 | ₩16,336 | +2.00% | 7만 |
|---|
| 2026.07.23 | ₩16,070 | ₩16,657 | ₩15,829 | ₩16,296 | +1.41% | 9.8만 |
|---|
| 2026.07.22 | ₩17,871 | ₩17,871 | ₩16,043 | ₩16,684 | -6.65% | 9.4만 |
|---|
| 2026.07.21 | ₩17,217 | ₩17,644 | ₩16,817 | ₩17,231 | +0.08% | 24.9만 |
|---|
| 2026.07.20 | ₩17,337 | ₩17,337 | ₩16,270 | ₩16,497 | -4.85% | 15.3만 |
|---|
| 2026.07.17 | ₩17,017 | ₩17,217 | ₩16,523 | ₩16,523 | -2.90% | 14.3만 |
|---|
| 2026.07.16 | ₩17,297 | ₩17,604 | ₩17,017 | ₩17,217 | -0.46% | 11.1만 |
|---|
| 2026.07.15 | ₩17,751 | ₩17,885 | ₩16,817 | ₩17,297 | -2.56% | 11.2만 |
|---|
| 2026.07.14 | ₩18,245 | ₩18,245 | ₩16,790 | ₩17,484 | -4.17% | 26.3만 |
|---|
| 2026.07.13 | ₩19,833 | ₩20,354 | ₩17,351 | ₩17,418 | -12.18% | 11.7만 |
|---|
| 2026.07.10 | ₩19,393 | ₩20,020 | ₩19,073 | ₩19,687 | +1.51% | 8.3만 |
|---|
| 2026.07.09 | ₩19,994 | ₩20,354 | ₩19,366 | ₩19,620 | -1.87% | 8.3만 |
|---|
| 2026.07.08 | ₩19,473 | ₩20,354 | ₩18,832 | ₩19,046 | -2.19% | 7.2만 |
|---|
| 2026.07.07 | ₩20,020 | ₩20,287 | ₩18,712 | ₩19,446 | -2.87% | 9.8만 |
|---|
| 2026.07.06 | ₩20,674 | ₩21,475 | ₩19,433 | ₩20,060 | -2.97% | 8.2만 |
|---|
| 2026.07.02 | ₩20,647 | ₩20,661 | ₩19,353 | ₩20,327 | -1.55% | 9만 |
|---|
| 2026.07.01 | ₩20,020 | ₩21,595 | ₩19,780 | ₩19,953 | -0.33% | 16.6만 |
|---|
| 2026.06.30 | ₩19,166 | ₩20,367 | ₩18,352 | ₩19,593 | +2.23% | 17.1만 |
|---|
| 2026.06.29 | ₩18,192 | ₩19,139 | ₩17,351 | ₩18,939 | +4.11% | 21.7만 |
|---|
| 2026.06.26 | ₩18,552 | ₩18,686 | ₩17,044 | ₩17,324 | -6.62% | 34.6만 |
|---|
| 2026.06.25 | ₩19,086 | ₩19,420 | ₩18,018 | ₩18,699 | -2.03% | 25.4만 |
|---|
| 2026.06.24 | ₩19,740 | ₩19,873 | ₩18,298 | ₩18,726 | -5.14% | 26만 |
|---|
| 2026.06.23 | ₩19,460 | ₩20,621 | ₩18,485 | ₩18,952 | -2.61% | 28.5만 |
|---|
| 2026.06.22 | ₩21,769 | ₩21,769 | ₩20,034 | ₩20,047 | -7.91% | 32만 |
|---|
| 2026.06.18 | ₩22,182 | ₩22,730 | ₩22,022 | ₩22,036 | -0.66% | 19.5만 |
|---|
| 2026.06.17 | ₩22,970 | ₩23,664 | ₩22,022 | ₩23,357 | +1.69% | 25.7만 |
|---|
| 2026.06.16 | ₩25,532 | ₩25,973 | ₩22,476 | ₩23,357 | -8.52% | 29.7만 |
|---|
| 2026.06.15 | ₩24,772 | ₩26,026 | ₩24,198 | ₩24,825 | +0.22% | 25만 |
|---|
| 2026.06.12 | ₩32,032 | ₩32,099 | ₩23,183 | ₩23,410 | -26.92% | 91.1만 |
|---|
| 2026.06.11 | ₩26,347 | ₩29,363 | ₩25,399 | ₩29,363 | +11.45% | 62.4만 |
|---|
| 2026.06.10 | ₩23,637 | ₩26,453 | ₩23,357 | ₩25,759 | +8.98% | 35.6만 |
|---|
| 2026.06.09 | ₩24,625 | ₩25,292 | ₩22,436 | ₩23,984 | -2.60% | 41.3만 |
|---|
| 2026.06.08 | ₩24,024 | ₩25,292 | ₩22,169 | ₩23,824 | -0.83% | 37.8만 |
|---|
| 2026.06.05 | ₩26,694 | ₩26,827 | ₩23,103 | ₩23,344 | -12.55% | 53.7만 |
|---|
| 2026.06.04 | ₩24,678 | ₩28,028 | ₩24,678 | ₩25,986 | +5.30% | 36.9만 |
|---|
| 2026.06.03 | ₩26,827 | ₩26,840 | ₩24,278 | ₩24,692 | -7.96% | 36.4만 |
|---|
| 2026.06.02 | ₩33,354 | ₩33,354 | ₩26,760 | ₩27,121 | -18.69% | 51.2만 |
|---|
| 2026.06.01 | ₩34,835 | ₩36,036 | ₩32,753 | ₩32,753 | -5.98% | 25.2만 |
|---|
| 2026.05.29 | ₩37,438 | ₩38,639 | ₩32,753 | ₩37,371 | -0.18% | 68.9만 |
|---|
| 2026.05.28 | ₩46,046 | ₩48,716 | ₩37,545 | ₩38,506 | -16.38% | 58.5만 |
|---|
| 2026.05.27 | ₩46,714 | ₩53,387 | ₩36,944 | ₩36,944 | -20.91% | 109.5만 |
|---|