시장 데이터를 불러오는 중
전체 종목
Phaos Technology Holdings (Cayman) Limited Class A Ordinary Shares 과거 주가
Phaos Technology Holdings (Cayman) Limited Class A Ordinary Shares · POAS · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phaos Technology Holdings (Cayman) Limited Class A Ordinary Shares · POAS · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩194 | ₩198 | ₩177 | ₩185 | -4.83% | 19.6만 |
| 2026.10.08 | ₩189 | ₩201 | ₩178 | ₩190 | +0.71% | 22.1만 |
| 2026.10.07 | ₩205 | ₩206 | ₩194 | ₩200 | -2.61% | 12.2만 |
| 2026.10.06 | ₩215 | ₩215 | ₩197 | ₩208 | -3.12% | 25.8만 |
| 2026.10.05 | ₩213 | ₩213 | ₩177 | ₩194 | -8.81% | 23.9만 |
| 2026.10.02 | ₩232 | ₩232 | ₩181 | ₩188 | -19.08% | 98.1만 |
| 2026.10.01 | ₩216 | ₩251 | ₩215 | ₩239 | +10.56% | 90.7만 |
| 2026.09.30 | ₩216 | ₩228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216 |
| ₩228 |
| +5.59% |
| 9.7만 |
| 2026.09.29 | ₩220 | ₩224 | ₩216 | ₩220 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩215 | ₩228 | ₩215 | ₩223 | +3.75% | 16.5만 |
|---|
| 2026.09.25 | ₩216 | ₩228 | ₩215 | ₩225 | +4.35% | 3.1만 |
|---|
| 2026.09.24 | ₩228 | ₩228 | ₩217 | ₩225 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩206 | ₩228 | ₩206 | ₩224 | +8.44% | 6.3만 |
|---|
| 2026.09.22 | ₩220 | ₩228 | ₩213 | ₩228 | +3.66% | 7.1만 |
|---|
| 2026.09.21 | ₩216 | ₩227 | ₩215 | ₩227 | +4.97% | 4.3만 |
|---|
| 2026.09.18 | ₩221 | ₩232 | ₩211 | ₩220 | -0.61% | 25.1만 |
|---|
| 2026.09.17 | ₩220 | ₩225 | ₩216 | ₩221 | +0.61% | 8.1만 |
|---|
| 2026.09.16 | ₩220 | ₩233 | ₩215 | ₩223 | +1.22% | 21.9만 |
|---|
| 2026.09.15 | ₩227 | ₩231 | ₩219 | ₩220 | -2.96% | 4.9만 |
|---|
| 2026.09.14 | ₩231 | ₩241 | ₩225 | ₩236 | +2.33% | 8.6만 |
|---|
| 2026.09.11 | ₩225 | ₩241 | ₩224 | ₩231 | +2.38% | 7.4만 |
|---|
| 2026.09.10 | ₩228 | ₩228 | ₩221 | ₩227 | -0.59% | 4.7만 |
|---|
| 2026.09.09 | ₩216 | ₩235 | ₩215 | ₩232 | +7.45% | 22.7만 |
|---|
| 2026.09.08 | ₩223 | ₩233 | ₩215 | ₩223 | 0.00% | 74.8만 |
|---|
| 2026.09.04 | ₩224 | ₩229 | ₩216 | ₩221 | -1.20% | 85.8만 |
|---|
| 2026.09.03 | ₩216 | ₩228 | ₩216 | ₩224 | +3.73% | 11.7만 |
|---|
| 2026.09.02 | ₩201 | ₩224 | ₩201 | ₩221 | +10.00% | 8.8만 |
|---|
| 2026.09.01 | ₩241 | ₩241 | ₩215 | ₩219 | -9.44% | 19.3만 |
|---|
| 2026.08.31 | ₩231 | ₩231 | ₩221 | ₩229 | -0.58% | 18.7만 |
|---|
| 2026.08.28 | ₩228 | ₩241 | ₩221 | ₩221 | -2.94% | 28.3만 |
|---|
| 2026.08.27 | ₩223 | ₩240 | ₩221 | ₩223 | 0.00% | 2.9만 |
|---|
| 2026.08.26 | ₩231 | ₩235 | ₩227 | ₩231 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩228 | ₩240 | ₩227 | ₩229 | +0.59% | 12.1만 |
|---|
| 2026.08.24 | ₩216 | ₩228 | ₩215 | ₩223 | +3.11% | 4.7만 |
|---|
| 2026.08.21 | ₩216 | ₩224 | ₩211 | ₩216 | 0.00% | 14.8만 |
|---|
| 2026.08.20 | ₩215 | ₩227 | ₩215 | ₩215 | 0.00% | 3.5만 |
|---|
| 2026.08.19 | ₩220 | ₩228 | ₩215 | ₩220 | 0.00% | 6.7만 |
|---|
| 2026.08.18 | ₩233 | ₩235 | ₩215 | ₩227 | -2.87% | 41.6만 |
|---|
| 2026.08.17 | ₩215 | ₩228 | ₩211 | ₩221 | +3.13% | 16.4만 |
|---|
| 2026.08.14 | ₩202 | ₩223 | ₩202 | ₩223 | +9.93% | 25.5만 |
|---|
| 2026.08.13 | ₩241 | ₩268 | ₩197 | ₩215 | -11.11% | 97.5만 |
|---|
| 2026.08.12 | ₩265 | ₩267 | ₩241 | ₩243 | -8.59% | 19.1만 |
|---|
| 2026.08.11 | ₩282 | ₩282 | ₩248 | ₩265 | -5.71% | 76.8만 |
|---|
| 2026.08.10 | ₩241 | ₩268 | ₩241 | ₩241 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩244 | ₩282 | ₩241 | ₩248 | +1.65% | 16.7만 |
|---|
| 2026.08.06 | ₩241 | ₩288 | ₩241 | ₩251 | +3.89% | 15.4만 |
|---|
| 2026.08.05 | ₩261 | ₩275 | ₩249 | ₩251 | -4.10% | 14.2만 |
|---|
| 2026.08.04 | ₩249 | ₩292 | ₩249 | ₩264 | +5.91% | 66.5만 |
|---|
| 2026.08.03 | ₩237 | ₩268 | ₩237 | ₩249 | +5.08% | 6.7만 |
|---|
| 2026.07.31 | ₩243 | ₩268 | ₩237 | ₩255 | +4.97% | 18.5만 |
|---|
| 2026.07.30 | ₩251 | ₩270 | ₩235 | ₩245 | -2.14% | 70.2만 |
|---|
| 2026.07.29 | ₩295 | ₩303 | ₩233 | ₩259 | -12.27% | 43만 |
|---|
| 2026.07.28 | ₩315 | ₩322 | ₩295 | ₩295 | -6.38% | 46.5만 |
|---|
| 2026.07.27 | ₩315 | ₩335 | ₩315 | ₩315 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩315 | ₩335 | ₩296 | ₩296 | -5.96% | 15.8만 |
|---|
| 2026.07.23 | ₩322 | ₩330 | ₩315 | ₩315 | -2.08% | 5.6만 |
|---|
| 2026.07.22 | ₩315 | ₩349 | ₩315 | ₩338 | +7.23% | 37.5만 |
|---|
| 2026.07.21 | ₩295 | ₩322 | ₩295 | ₩308 | +4.55% | 19.2만 |
|---|
| 2026.07.20 | ₩295 | ₩311 | ₩282 | ₩298 | +0.91% | 6.8만 |
|---|
| 2026.07.17 | ₩276 | ₩302 | ₩268 | ₩291 | +5.34% | 8.9만 |
|---|
| 2026.07.16 | ₩322 | ₩322 | ₩295 | ₩295 | -8.33% | 10.2만 |
|---|
| 2026.07.15 | ₩343 | ₩389 | ₩284 | ₩319 | -7.03% | 40.8만 |
|---|
| 2026.07.14 | ₩337 | ₩362 | ₩335 | ₩337 | 0.00% | 6만 |
|---|
| 2026.07.13 | ₩385 | ₩389 | ₩335 | ₩342 | -11.15% | 43.9만 |
|---|
| 2026.07.10 | ₩379 | ₩389 | ₩361 | ₩378 | -0.35% | 19만 |
|---|
| 2026.07.09 | ₩386 | ₩429 | ₩362 | ₩381 | -1.39% | 57.1만 |
|---|
| 2026.07.08 | ₩404 | ₩457 | ₩375 | ₩388 | -3.99% | 25.6만 |
|---|
| 2026.07.07 | ₩366 | ₩457 | ₩363 | ₩429 | +17.22% | 91.6만 |
|---|
| 2026.07.06 | ₩389 | ₩409 | ₩357 | ₩358 | -7.93% | 63.1만 |
|---|
| 2026.07.02 | ₩417 | ₩422 | ₩377 | ₩385 | -7.72% | 28.2만 |
|---|
| 2026.07.01 | ₩382 | ₩433 | ₩365 | ₩421 | +10.18% | 68.4만 |
|---|
| 2026.06.30 | ₩404 | ₩404 | ₩357 | ₩374 | -7.31% | 55.5만 |
|---|
| 2026.06.29 | ₩404 | ₩434 | ₩373 | ₩375 | -6.98% | 34.3만 |
|---|
| 2026.06.26 | ₩377 | ₩469 | ₩375 | ₩404 | +7.12% | 90.9만 |
|---|
| 2026.06.25 | ₩402 | ₩402 | ₩362 | ₩366 | -9.00% | 38.5만 |
|---|
| 2026.06.24 | ₩447 | ₩464 | ₩382 | ₩385 | -13.81% | 35.8만 |
|---|
| 2026.06.23 | ₩457 | ₩464 | ₩417 | ₩421 | -7.92% | 22.8만 |
|---|
| 2026.06.22 | ₩417 | ₩528 | ₩413 | ₩471 | +12.86% | 35.4만 |
|---|
| 2026.06.18 | ₩451 | ₩473 | ₩424 | ₩432 | -4.17% | 6.4만 |
|---|
| 2026.06.17 | ₩480 | ₩510 | ₩442 | ₩459 | -4.47% | 29만 |
|---|
| 2026.06.16 | ₩402 | ₩483 | ₩389 | ₩471 | +17.00% | 59만 |
|---|
| 2026.06.15 | ₩382 | ₩429 | ₩382 | ₩408 | +6.67% | 24.8만 |
|---|
| 2026.06.12 | ₩392 | ₩396 | ₩362 | ₩382 | -2.40% | 29.1만 |
|---|
| 2026.06.11 | ₩428 | ₩433 | ₩381 | ₩392 | -8.46% | 41.9만 |
|---|
| 2026.06.10 | ₩424 | ₩457 | ₩370 | ₩424 | 0.00% | 57.8만 |
|---|
| 2026.06.09 | ₩413 | ₩442 | ₩402 | ₩417 | +0.97% | 90.5만 |
|---|
| 2026.06.08 | ₩397 | ₩414 | ₩337 | ₩414 | +4.39% | 79.7만 |
|---|
| 2026.06.05 | ₩496 | ₩496 | ₩393 | ₩406 | -18.11% | 97.4만 |
|---|
| 2026.06.04 | ₩471 | ₩523 | ₩453 | ₩484 | +2.85% | 58.2만 |
|---|
| 2026.06.03 | ₩456 | ₩585 | ₩385 | ₩471 | +3.24% | 199.4만 |
|---|
| 2026.06.02 | ₩343 | ₩467 | ₩335 | ₩430 | +25.39% | 438만 |
|---|
| 2026.06.01 | ₩670 | ₩684 | ₩337 | ₩359 | -46.40% | 1071.6만 |
|---|
| 2026.05.29 | ₩3,553 | ₩3,567 | ₩550 | ₩700 | -80.30% | 1041.7만 |
|---|
| 2026.05.28 | ₩3,460 | ₩3,594 | ₩3,460 | ₩3,580 | +3.49% | 314.5만 |
|---|
| 2026.05.27 | ₩3,500 | ₩3,788 | ₩3,057 | ₩3,473 | -0.77% | 436.8만 |
|---|
| 2026.05.26 | ₩3,527 | ₩3,594 | ₩3,460 | ₩3,486 | -1.14% | 189.3만 |
|---|
| 2026.05.22 | ₩3,460 | ₩3,540 | ₩3,446 | ₩3,513 | +1.55% | 130.7만 |
|---|
| 2026.05.21 | ₩3,460 | ₩3,513 | ₩3,426 | ₩3,486 | +0.78% | 180.8만 |
|---|
| 2026.05.20 | ₩3,419 | ₩3,480 | ₩3,325 | ₩3,473 | +1.57% | 347.2만 |
|---|
| 2026.05.19 | ₩3,299 | ₩3,433 | ₩3,272 | ₩3,406 | +3.25% | 178.4만 |
|---|
| 2026.05.18 | ₩3,339 | ₩3,433 | ₩3,245 | ₩3,325 | -0.40% | 201.5만 |
|---|
| 2026.05.15 | ₩3,339 | ₩3,473 | ₩3,312 | ₩3,419 | +2.41% | 337.9만 |
|---|
| 2026.05.14 | ₩3,339 | ₩3,460 | ₩3,285 | ₩3,446 | +3.21% | 458.8만 |
|---|
| 2026.05.13 | ₩3,191 | ₩3,232 | ₩3,084 | ₩3,232 | +1.26% | 432.7만 |
|---|
| 2026.05.12 | ₩3,124 | ₩3,245 | ₩3,124 | ₩3,151 | +0.86% | 138.5만 |
|---|
| 2026.05.11 | ₩3,205 | ₩3,272 | ₩3,084 | ₩3,138 | -2.09% | 69.6만 |
|---|
| 2026.05.08 | ₩3,097 | ₩3,232 | ₩3,017 | ₩3,205 | +3.46% | 97.4만 |
|---|
| 2026.05.07 | ₩3,191 | ₩3,191 | ₩3,030 | ₩3,124 | -2.10% | 215.7만 |
|---|
| 2026.05.06 | ₩3,084 | ₩3,325 | ₩3,057 | ₩3,165 | +2.61% | 558.4만 |
|---|
| 2026.05.05 | ₩3,071 | ₩3,124 | ₩2,950 | ₩3,071 | 0.00% | 7.7만 |
|---|
| 2026.05.04 | ₩3,111 | ₩3,151 | ₩2,930 | ₩3,071 | -1.29% | 53.2만 |
|---|
| 2026.05.01 | ₩3,138 | ₩3,151 | ₩3,004 | ₩3,111 | -0.85% | 6만 |
|---|
| 2026.04.30 | ₩2,937 | ₩3,138 | ₩2,856 | ₩3,138 | +6.85% | 39.9만 |
|---|
| 2026.04.29 | ₩2,802 | ₩3,017 | ₩2,695 | ₩2,977 | +6.22% | 39.2만 |
|---|
| 2026.04.28 | ₩2,695 | ₩2,883 | ₩2,548 | ₩2,870 | +6.47% | 22.2만 |
|---|
| 2026.04.27 | ₩2,521 | ₩2,682 | ₩2,333 | ₩2,628 | +4.26% | 21.2만 |
|---|
| 2026.04.24 | ₩2,601 | ₩2,615 | ₩2,514 | ₩2,541 | -2.32% | 15.8만 |
|---|
| 2026.04.23 | ₩2,816 | ₩2,896 | ₩2,402 | ₩2,552 | -9.38% | 28.2만 |
|---|
| 2026.04.22 | ₩2,856 | ₩2,890 | ₩2,682 | ₩2,856 | 0.00% | 34.8만 |
|---|
| 2026.04.21 | ₩2,588 | ₩2,923 | ₩2,494 | ₩2,923 | +12.95% | 72.6만 |
|---|
| 2026.04.20 | ₩2,320 | ₩2,655 | ₩2,320 | ₩2,615 | +12.72% | 72.6만 |
|---|
| 2026.04.17 | ₩2,387 | ₩2,481 | ₩2,321 | ₩2,427 | +1.69% | 6.6만 |
|---|
| 2026.04.16 | ₩2,454 | ₩2,481 | ₩2,387 | ₩2,414 | -1.64% | 6.6만 |
|---|
| 2026.04.15 | ₩2,601 | ₩2,608 | ₩2,427 | ₩2,454 | -5.67% | 9.5만 |
|---|
| 2026.04.14 | ₩2,494 | ₩2,655 | ₩2,494 | ₩2,615 | +4.84% | 5.5만 |
|---|
| 2026.04.13 | ₩2,440 | ₩2,655 | ₩2,440 | ₩2,494 | +2.20% | 11.3만 |
|---|
| 2026.04.10 | ₩2,601 | ₩2,601 | ₩2,494 | ₩2,548 | -2.06% | 1.3만 |
|---|
| 2026.04.09 | ₩2,601 | ₩2,601 | ₩2,481 | ₩2,575 | -1.03% | 4.5만 |
|---|
| 2026.04.08 | ₩2,615 | ₩2,776 | ₩2,561 | ₩2,601 | -0.51% | 37.8만 |
|---|
| 2026.04.07 | ₩2,695 | ₩2,749 | ₩2,561 | ₩2,628 | -2.49% | 8.5만 |
|---|
| 2026.04.06 | ₩2,642 | ₩2,856 | ₩2,548 | ₩2,749 | +4.06% | 16.6만 |
|---|
| 2026.04.02 | ₩2,695 | ₩2,883 | ₩2,427 | ₩2,735 | +1.49% | 51.2만 |
|---|
| 2026.04.01 | ₩2,212 | ₩2,870 | ₩2,212 | ₩2,749 | +24.24% | 67.5만 |
|---|
| 2026.03.31 | ₩2,105 | ₩2,199 | ₩2,011 | ₩2,159 | +2.55% | 7.8만 |
|---|
| 2026.03.30 | ₩2,145 | ₩2,400 | ₩2,132 | ₩2,132 | -0.62% | 19.7만 |
|---|
| 2026.03.27 | ₩2,078 | ₩2,145 | ₩1,998 | ₩2,145 | +3.23% | 18.1만 |
|---|
| 2026.03.26 | ₩2,025 | ₩2,212 | ₩2,025 | ₩2,078 | +2.65% | 4.9만 |
|---|
| 2026.03.25 | ₩2,078 | ₩2,119 | ₩1,998 | ₩2,052 | -1.29% | 7.3만 |
|---|
| 2026.03.24 | ₩2,119 | ₩2,145 | ₩2,065 | ₩2,105 | -0.63% | 5.7만 |
|---|
| 2026.03.23 | ₩1,998 | ₩2,145 | ₩1,850 | ₩2,119 | +6.04% | 14.7만 |
|---|
| 2026.03.20 | ₩1,985 | ₩2,078 | ₩1,971 | ₩1,971 | -0.68% | 4.6만 |
|---|
| 2026.03.19 | ₩2,025 | ₩2,186 | ₩1,998 | ₩2,011 | -0.66% | 4.6만 |
|---|
| 2026.03.18 | ₩2,092 | ₩2,172 | ₩1,985 | ₩2,038 | -2.56% | 6.8만 |
|---|
| 2026.03.17 | ₩2,212 | ₩2,246 | ₩2,011 | ₩2,092 | -5.45% | 11.2만 |
|---|
| 2026.03.16 | ₩1,917 | ₩2,333 | ₩1,917 | ₩2,239 | +16.78% | 17.8만 |
|---|
| 2026.03.13 | ₩2,011 | ₩2,011 | ₩1,904 | ₩1,917 | -4.67% | 6.6만 |
|---|
| 2026.03.12 | ₩2,253 | ₩2,266 | ₩1,891 | ₩1,958 | -13.10% | 20.9만 |
|---|
| 2026.03.11 | ₩2,186 | ₩2,333 | ₩2,186 | ₩2,266 | +3.68% | 6.3만 |
|---|
| 2026.03.10 | ₩2,226 | ₩2,615 | ₩1,944 | ₩2,306 | +3.61% | 55.2만 |
|---|
| 2026.03.09 | ₩2,266 | ₩2,280 | ₩2,038 | ₩2,186 | -3.55% | 15.2만 |
|---|
| 2026.03.06 | ₩2,507 | ₩2,507 | ₩2,139 | ₩2,266 | -9.63% | 25.2만 |
|---|
| 2026.03.05 | ₩2,843 | ₩2,950 | ₩2,292 | ₩2,494 | -12.26% | 28.1만 |
|---|
| 2026.03.04 | ₩2,548 | ₩3,044 | ₩2,494 | ₩2,856 | +12.11% | 38.1만 |
|---|
| 2026.03.03 | ₩1,944 | ₩2,615 | ₩1,944 | ₩2,601 | +33.79% | 42.9만 |
|---|
| 2026.03.02 | ₩2,280 | ₩2,306 | ₩1,877 | ₩2,065 | -9.41% | 36.2만 |
|---|
| 2026.02.27 | ₩1,998 | ₩2,320 | ₩1,960 | ₩2,266 | +13.42% | 30.7만 |
|---|
| 2026.02.26 | ₩1,555 | ₩2,011 | ₩1,475 | ₩1,971 | +26.72% | 52.5만 |
|---|
| 2026.02.25 | ₩1,555 | ₩1,609 | ₩1,381 | ₩1,609 | +3.45% | 77.5만 |
|---|
| 2026.02.24 | ₩1,294 | ₩1,332 | ₩1,263 | ₩1,327 | +2.59% | 43.4만 |
|---|
| 2026.02.23 | ₩1,207 | ₩1,314 | ₩1,181 | ₩1,314 | +8.89% | 56.5만 |
|---|
| 2026.02.20 | ₩1,222 | ₩1,301 | ₩1,167 | ₩1,220 | -0.11% | 48.7만 |
|---|
| 2026.02.19 | ₩1,274 | ₩1,395 | ₩1,250 | ₩1,287 | +1.05% | 47.4만 |
|---|
| 2026.02.18 | ₩1,067 | ₩1,703 | ₩1,067 | ₩1,333 | +24.87% | 331.7만 |
|---|
| 2026.02.17 | ₩1,028 | ₩1,247 | ₩968 | ₩1,193 | +16.04% | 320.3만 |
|---|
| 2026.02.13 | ₩8,662 | ₩9,453 | ₩711 | ₩1,421 | -83.59% | 1204.9만 |
|---|
| 2026.02.12 | ₩8,635 | ₩9,024 | ₩8,568 | ₩8,609 | -0.31% | 766.5만 |
|---|
| 2026.02.11 | ₩8,448 | ₩9,292 | ₩8,179 | ₩8,635 | +2.22% | 622.9만 |
|---|
| 2026.02.10 | ₩8,045 | ₩8,716 | ₩7,919 | ₩8,314 | +3.33% | 149.7만 |
|---|
| 2026.02.09 | ₩8,474 | ₩8,515 | ₩8,179 | ₩8,407 | -0.79% | 129.9만 |
|---|
| 2026.02.06 | ₩8,662 | ₩9,011 | ₩7,858 | ₩8,072 | -6.81% | 90.4만 |
|---|
| 2026.02.05 | ₩9,091 | ₩9,916 | ₩8,448 | ₩8,810 | -3.10% | 65만 |
|---|
| 2026.02.04 | ₩6,731 | ₩8,917 | ₩6,731 | ₩8,850 | +31.47% | 136.3만 |
|---|
| 2026.02.03 | ₩5,176 | ₩6,691 | ₩5,109 | ₩6,691 | +29.27% | 110.4만 |
|---|
| 2026.02.02 | ₩5,149 | ₩5,551 | ₩5,028 | ₩5,028 | -2.34% | 79.3만 |
|---|
| 2026.01.30 | ₩4,452 | ₩5,498 | ₩4,399 | ₩5,189 | +16.57% | 77.2만 |
|---|
| 2026.01.29 | ₩4,774 | ₩4,774 | ₩4,371 | ₩4,385 | -8.15% | 10.5만 |
|---|
| 2026.01.28 | ₩4,975 | ₩5,230 | ₩4,760 | ₩4,774 | -4.04% | 238만 |
|---|
| 2026.01.27 | ₩4,814 | ₩5,035 | ₩4,814 | ₩4,921 | +2.23% | 48.7만 |
|---|
| 2026.01.26 | ₩4,867 | ₩4,881 | ₩4,693 | ₩4,787 | -1.65% | 67.7만 |
|---|
| 2026.01.23 | ₩4,733 | ₩4,894 | ₩4,626 | ₩4,841 | +2.27% | 266.4만 |
|---|
| 2026.01.22 | ₩4,251 | ₩4,425 | ₩4,143 | ₩4,425 | +4.10% | 25.9만 |
|---|
| 2026.01.21 | ₩4,117 | ₩4,385 | ₩4,009 | ₩4,184 | +1.63% | 37.3만 |
|---|
| 2026.01.20 | ₩4,130 | ₩4,452 | ₩4,117 | ₩4,251 | +2.92% | 12.4만 |
|---|
| 2026.01.16 | ₩4,157 | ₩4,385 | ₩4,157 | ₩4,210 | +1.29% | 13.6만 |
|---|
| 2026.01.15 | ₩4,358 | ₩4,371 | ₩4,117 | ₩4,157 | -4.62% | 16.4만 |
|---|
| 2026.01.14 | ₩4,774 | ₩4,787 | ₩4,277 | ₩4,345 | -8.99% | 9.5만 |
|---|
| 2026.01.13 | ₩4,854 | ₩5,082 | ₩4,693 | ₩4,881 | +0.55% | 470.1만 |
|---|
| 2026.01.12 | ₩4,626 | ₩4,854 | ₩4,626 | ₩4,827 | +4.35% | 22.2만 |
|---|
| 2026.01.09 | ₩4,693 | ₩4,881 | ₩4,559 | ₩4,760 | +1.43% | 47.8만 |
|---|
| 2026.01.08 | ₩4,532 | ₩4,948 | ₩4,425 | ₩4,626 | +2.07% | 566만 |
|---|
| 2026.01.07 | ₩4,532 | ₩4,680 | ₩4,412 | ₩4,586 | +1.18% | 93.8만 |
|---|
| 2026.01.06 | ₩4,760 | ₩4,921 | ₩4,371 | ₩4,586 | -3.66% | 88.7만 |
|---|
| 2026.01.05 | ₩4,224 | ₩4,640 | ₩4,224 | ₩4,492 | +6.35% | 8.8만 |
|---|
| 2026.01.02 | ₩4,707 | ₩4,707 | ₩3,889 | ₩4,237 | -9.97% | 24.2만 |
|---|
| 2025.12.31 | ₩4,854 | ₩5,002 | ₩4,599 | ₩4,599 | -5.25% | 15.8만 |
|---|
| 2025.12.30 | ₩5,042 | ₩5,256 | ₩4,760 | ₩4,760 | -5.59% | 37.7만 |
|---|
| 2025.12.29 | ₩5,028 | ₩5,283 | ₩5,028 | ₩5,042 | +0.27% | 139.6만 |
|---|
| 2025.12.26 | ₩5,082 | ₩5,136 | ₩4,961 | ₩5,095 | +0.26% | 16.5만 |
|---|
| 2025.12.24 | ₩5,028 | ₩5,162 | ₩5,015 | ₩5,028 | 0.00% | 21.4만 |
|---|
| 2025.12.23 | ₩5,122 | ₩5,283 | ₩4,894 | ₩4,894 | -4.45% | 213.7만 |
|---|
| 2025.12.22 | ₩5,028 | ₩5,109 | ₩5,028 | ₩5,095 | +1.33% | 30.5만 |
|---|
| 2025.12.19 | ₩5,055 | ₩5,082 | ₩4,939 | ₩5,028 | -0.53% | 42.4만 |
|---|
| 2025.12.18 | ₩4,988 | ₩5,162 | ₩4,935 | ₩5,122 | +2.69% | 43.7만 |
|---|
| 2025.12.17 | ₩5,028 | ₩5,055 | ₩4,921 | ₩5,042 | +0.27% | 57.7만 |
|---|
| 2025.12.16 | ₩4,961 | ₩5,055 | ₩4,841 | ₩5,015 | +1.08% | 128.2만 |
|---|
| 2025.12.15 | ₩4,961 | ₩5,028 | ₩4,867 | ₩4,921 | -0.81% | 135만 |
|---|
| 2025.12.12 | ₩4,948 | ₩5,095 | ₩4,774 | ₩4,961 | +0.27% | 37.4만 |
|---|
| 2025.12.11 | ₩4,854 | ₩5,028 | ₩4,814 | ₩4,988 | +2.76% | 43만 |
|---|
| 2025.12.10 | ₩4,894 | ₩5,095 | ₩4,827 | ₩4,827 | -1.37% | 93.3만 |
|---|
| 2025.12.09 | ₩4,854 | ₩5,095 | ₩4,854 | ₩4,988 | +2.76% | 17.5만 |
|---|
| 2025.12.08 | ₩5,015 | ₩5,079 | ₩4,774 | ₩4,854 | -3.21% | 8.6만 |
|---|
| 2025.12.05 | ₩5,042 | ₩5,149 | ₩4,881 | ₩4,961 | -1.60% | 18.1만 |
|---|
| 2025.12.04 | ₩4,894 | ₩5,095 | ₩4,827 | ₩4,988 | +1.92% | 20.1만 |
|---|
| 2025.12.03 | ₩5,069 | ₩5,122 | ₩4,841 | ₩4,894 | -3.44% | 8.2만 |
|---|
| 2025.12.02 | ₩4,693 | ₩5,203 | ₩4,572 | ₩5,203 | +10.86% | 32.8만 |
|---|
| 2025.12.01 | ₩4,961 | ₩5,028 | ₩4,693 | ₩4,707 | -5.14% | 18.2만 |
|---|
| 2025.11.28 | ₩4,935 | ₩5,028 | ₩4,794 | ₩4,935 | 0.00% | 14.7만 |
|---|
| 2025.11.26 | ₩4,881 | ₩5,069 | ₩4,760 | ₩4,841 | -0.82% | 23.5만 |
|---|
| 2025.11.25 | ₩4,921 | ₩5,069 | ₩4,827 | ₩4,854 | -1.36% | 5.1만 |
|---|
| 2025.11.24 | ₩4,827 | ₩5,189 | ₩4,827 | ₩5,069 | +5.00% | 6.4만 |
|---|
| 2025.11.21 | ₩4,961 | ₩5,095 | ₩4,827 | ₩5,082 | +2.43% | 9.5만 |
|---|
| 2025.11.20 | ₩5,498 | ₩5,551 | ₩4,894 | ₩4,894 | -10.98% | 38만 |
|---|
| 2025.11.19 | ₩5,323 | ₩5,551 | ₩5,189 | ₩5,498 | +3.27% | 37.8만 |
|---|
| 2025.11.18 | ₩5,243 | ₩5,565 | ₩5,149 | ₩5,364 | +2.30% | 153.9만 |
|---|
| 2025.11.17 | ₩5,270 | ₩5,390 | ₩3,996 | ₩5,109 | -3.05% | 307.1만 |
|---|
| 2025.11.14 | ₩5,605 | ₩5,712 | ₩5,189 | ₩5,377 | -4.07% | 120.2만 |
|---|
| 2025.11.13 | ₩5,015 | ₩5,766 | ₩4,961 | ₩5,162 | +2.94% | 148.7만 |
|---|