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 | ₩193 | ₩197 | ₩176 | ₩184 | -4.83% | 19.6만 |
| 2026.10.08 | ₩188 | ₩200 | ₩177 | ₩189 | +0.71% | 22.1만 |
| 2026.10.07 | ₩204 | ₩205 | ₩193 | ₩199 | -2.61% | 12.2만 |
| 2026.10.06 | ₩213 | ₩213 | ₩196 | ₩207 | -3.12% | 25.8만 |
| 2026.10.05 | ₩212 | ₩212 | ₩176 | ₩193 | -8.81% | 23.9만 |
| 2026.10.02 | ₩231 | ₩231 | ₩180 | ₩187 | -19.08% | 98.1만 |
| 2026.10.01 | ₩215 | ₩250 | ₩213 | ₩237 | +10.56% | 90.7만 |
| 2026.09.30 | ₩215 | ₩227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227 |
| +5.59% |
| 9.7만 |
| 2026.09.29 | ₩219 | ₩223 | ₩215 | ₩219 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩213 | ₩227 | ₩213 | ₩221 | +3.75% | 16.5만 |
|---|
| 2026.09.25 | ₩215 | ₩227 | ₩213 | ₩224 | +4.35% | 3.1만 |
|---|
| 2026.09.24 | ₩227 | ₩227 | ₩216 | ₩224 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩205 | ₩227 | ₩205 | ₩223 | +8.44% | 6.3만 |
|---|
| 2026.09.22 | ₩219 | ₩227 | ₩212 | ₩227 | +3.66% | 7.1만 |
|---|
| 2026.09.21 | ₩215 | ₩225 | ₩213 | ₩225 | +4.97% | 4.3만 |
|---|
| 2026.09.18 | ₩220 | ₩231 | ₩209 | ₩219 | -0.61% | 25.1만 |
|---|
| 2026.09.17 | ₩219 | ₩224 | ₩215 | ₩220 | +0.61% | 8.1만 |
|---|
| 2026.09.16 | ₩219 | ₩232 | ₩213 | ₩221 | +1.22% | 21.9만 |
|---|
| 2026.09.15 | ₩225 | ₩229 | ₩217 | ₩219 | -2.96% | 4.9만 |
|---|
| 2026.09.14 | ₩229 | ₩240 | ₩224 | ₩235 | +2.33% | 8.6만 |
|---|
| 2026.09.11 | ₩224 | ₩240 | ₩223 | ₩229 | +2.38% | 7.4만 |
|---|
| 2026.09.10 | ₩227 | ₩227 | ₩220 | ₩225 | -0.59% | 4.7만 |
|---|
| 2026.09.09 | ₩215 | ₩233 | ₩213 | ₩231 | +7.45% | 22.7만 |
|---|
| 2026.09.08 | ₩221 | ₩232 | ₩213 | ₩221 | 0.00% | 74.8만 |
|---|
| 2026.09.04 | ₩223 | ₩228 | ₩215 | ₩220 | -1.20% | 85.8만 |
|---|
| 2026.09.03 | ₩215 | ₩227 | ₩215 | ₩223 | +3.73% | 11.7만 |
|---|
| 2026.09.02 | ₩200 | ₩223 | ₩200 | ₩220 | +10.00% | 8.8만 |
|---|
| 2026.09.01 | ₩240 | ₩240 | ₩213 | ₩217 | -9.44% | 19.3만 |
|---|
| 2026.08.31 | ₩229 | ₩229 | ₩220 | ₩228 | -0.58% | 18.7만 |
|---|
| 2026.08.28 | ₩227 | ₩240 | ₩220 | ₩220 | -2.94% | 28.3만 |
|---|
| 2026.08.27 | ₩221 | ₩239 | ₩220 | ₩221 | 0.00% | 2.9만 |
|---|
| 2026.08.26 | ₩229 | ₩233 | ₩225 | ₩229 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩227 | ₩239 | ₩225 | ₩228 | +0.59% | 12.1만 |
|---|
| 2026.08.24 | ₩215 | ₩227 | ₩213 | ₩221 | +3.11% | 4.7만 |
|---|
| 2026.08.21 | ₩215 | ₩223 | ₩209 | ₩215 | 0.00% | 14.8만 |
|---|
| 2026.08.20 | ₩213 | ₩225 | ₩213 | ₩213 | 0.00% | 3.5만 |
|---|
| 2026.08.19 | ₩219 | ₩227 | ₩213 | ₩219 | 0.00% | 6.7만 |
|---|
| 2026.08.18 | ₩232 | ₩233 | ₩213 | ₩225 | -2.87% | 41.6만 |
|---|
| 2026.08.17 | ₩213 | ₩227 | ₩209 | ₩220 | +3.13% | 16.4만 |
|---|
| 2026.08.14 | ₩201 | ₩221 | ₩201 | ₩221 | +9.93% | 25.5만 |
|---|
| 2026.08.13 | ₩240 | ₩267 | ₩196 | ₩213 | -11.11% | 97.5만 |
|---|
| 2026.08.12 | ₩264 | ₩266 | ₩240 | ₩242 | -8.59% | 19.1만 |
|---|
| 2026.08.11 | ₩280 | ₩280 | ₩247 | ₩264 | -5.71% | 76.8만 |
|---|
| 2026.08.10 | ₩240 | ₩267 | ₩240 | ₩240 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩243 | ₩280 | ₩240 | ₩247 | +1.65% | 16.7만 |
|---|
| 2026.08.06 | ₩240 | ₩287 | ₩240 | ₩250 | +3.89% | 15.4만 |
|---|
| 2026.08.05 | ₩260 | ₩274 | ₩248 | ₩250 | -4.10% | 14.2만 |
|---|
| 2026.08.04 | ₩248 | ₩291 | ₩248 | ₩263 | +5.91% | 66.5만 |
|---|
| 2026.08.03 | ₩236 | ₩267 | ₩236 | ₩248 | +5.08% | 6.7만 |
|---|
| 2026.07.31 | ₩242 | ₩267 | ₩236 | ₩254 | +4.97% | 18.5만 |
|---|
| 2026.07.30 | ₩250 | ₩268 | ₩233 | ₩244 | -2.14% | 70.2만 |
|---|
| 2026.07.29 | ₩294 | ₩302 | ₩232 | ₩258 | -12.27% | 43만 |
|---|
| 2026.07.28 | ₩314 | ₩320 | ₩294 | ₩294 | -6.38% | 46.5만 |
|---|
| 2026.07.27 | ₩314 | ₩334 | ₩314 | ₩314 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩314 | ₩334 | ₩295 | ₩295 | -5.96% | 15.8만 |
|---|
| 2026.07.23 | ₩320 | ₩328 | ₩314 | ₩314 | -2.08% | 5.6만 |
|---|
| 2026.07.22 | ₩314 | ₩347 | ₩314 | ₩336 | +7.23% | 37.5만 |
|---|
| 2026.07.21 | ₩294 | ₩320 | ₩294 | ₩307 | +4.55% | 19.2만 |
|---|
| 2026.07.20 | ₩294 | ₩310 | ₩280 | ₩296 | +0.91% | 6.8만 |
|---|
| 2026.07.17 | ₩275 | ₩300 | ₩267 | ₩290 | +5.34% | 8.9만 |
|---|
| 2026.07.16 | ₩320 | ₩320 | ₩294 | ₩294 | -8.33% | 10.2만 |
|---|
| 2026.07.15 | ₩342 | ₩387 | ₩283 | ₩318 | -7.03% | 40.8만 |
|---|
| 2026.07.14 | ₩335 | ₩360 | ₩334 | ₩335 | 0.00% | 6만 |
|---|
| 2026.07.13 | ₩383 | ₩387 | ₩334 | ₩340 | -11.15% | 43.9만 |
|---|
| 2026.07.10 | ₩378 | ₩387 | ₩359 | ₩376 | -0.35% | 19만 |
|---|
| 2026.07.09 | ₩384 | ₩427 | ₩360 | ₩379 | -1.39% | 57.1만 |
|---|
| 2026.07.08 | ₩402 | ₩455 | ₩374 | ₩386 | -3.99% | 25.6만 |
|---|
| 2026.07.07 | ₩364 | ₩455 | ₩362 | ₩427 | +17.22% | 91.6만 |
|---|
| 2026.07.06 | ₩387 | ₩407 | ₩355 | ₩356 | -7.93% | 63.1만 |
|---|
| 2026.07.02 | ₩415 | ₩420 | ₩375 | ₩383 | -7.72% | 28.2만 |
|---|
| 2026.07.01 | ₩380 | ₩431 | ₩363 | ₩419 | +10.18% | 68.4만 |
|---|
| 2026.06.30 | ₩402 | ₩402 | ₩355 | ₩372 | -7.31% | 55.5만 |
|---|
| 2026.06.29 | ₩402 | ₩432 | ₩371 | ₩374 | -6.98% | 34.3만 |
|---|
| 2026.06.26 | ₩375 | ₩467 | ₩374 | ₩402 | +7.12% | 90.9만 |
|---|
| 2026.06.25 | ₩400 | ₩400 | ₩360 | ₩364 | -9.00% | 38.5만 |
|---|
| 2026.06.24 | ₩444 | ₩462 | ₩380 | ₩383 | -13.81% | 35.8만 |
|---|
| 2026.06.23 | ₩455 | ₩462 | ₩415 | ₩419 | -7.92% | 22.8만 |
|---|
| 2026.06.22 | ₩415 | ₩526 | ₩411 | ₩468 | +12.86% | 35.4만 |
|---|
| 2026.06.18 | ₩448 | ₩471 | ₩422 | ₩430 | -4.17% | 6.4만 |
|---|
| 2026.06.17 | ₩478 | ₩507 | ₩440 | ₩456 | -4.47% | 29만 |
|---|
| 2026.06.16 | ₩400 | ₩480 | ₩387 | ₩468 | +17.00% | 59만 |
|---|
| 2026.06.15 | ₩380 | ₩427 | ₩380 | ₩406 | +6.67% | 24.8만 |
|---|
| 2026.06.12 | ₩390 | ₩394 | ₩360 | ₩380 | -2.40% | 29.1만 |
|---|
| 2026.06.11 | ₩426 | ₩431 | ₩379 | ₩390 | -8.46% | 41.9만 |
|---|
| 2026.06.10 | ₩422 | ₩455 | ₩368 | ₩422 | 0.00% | 57.8만 |
|---|
| 2026.06.09 | ₩411 | ₩440 | ₩400 | ₩415 | +0.97% | 90.5만 |
|---|
| 2026.06.08 | ₩395 | ₩412 | ₩335 | ₩412 | +4.39% | 79.7만 |
|---|
| 2026.06.05 | ₩494 | ₩494 | ₩391 | ₩404 | -18.11% | 97.4만 |
|---|
| 2026.06.04 | ₩468 | ₩520 | ₩451 | ₩482 | +2.85% | 58.2만 |
|---|
| 2026.06.03 | ₩454 | ₩582 | ₩383 | ₩468 | +3.24% | 199.4만 |
|---|
| 2026.06.02 | ₩342 | ₩464 | ₩334 | ₩428 | +25.39% | 438만 |
|---|
| 2026.06.01 | ₩667 | ₩680 | ₩335 | ₩358 | -46.40% | 1071.6만 |
|---|
| 2026.05.29 | ₩3,536 | ₩3,549 | ₩547 | ₩696 | -80.30% | 1041.7만 |
|---|
| 2026.05.28 | ₩3,442 | ₩3,576 | ₩3,442 | ₩3,562 | +3.49% | 314.5만 |
|---|
| 2026.05.27 | ₩3,482 | ₩3,769 | ₩3,042 | ₩3,456 | -0.77% | 436.8만 |
|---|
| 2026.05.26 | ₩3,509 | ₩3,576 | ₩3,442 | ₩3,469 | -1.14% | 189.3만 |
|---|
| 2026.05.22 | ₩3,442 | ₩3,522 | ₩3,429 | ₩3,496 | +1.55% | 130.7만 |
|---|
| 2026.05.21 | ₩3,442 | ₩3,496 | ₩3,409 | ₩3,469 | +0.78% | 180.8만 |
|---|
| 2026.05.20 | ₩3,402 | ₩3,462 | ₩3,309 | ₩3,456 | +1.57% | 347.2만 |
|---|
| 2026.05.19 | ₩3,282 | ₩3,416 | ₩3,256 | ₩3,389 | +3.25% | 178.4만 |
|---|
| 2026.05.18 | ₩3,322 | ₩3,416 | ₩3,229 | ₩3,309 | -0.40% | 201.5만 |
|---|
| 2026.05.15 | ₩3,322 | ₩3,456 | ₩3,296 | ₩3,402 | +2.41% | 337.9만 |
|---|
| 2026.05.14 | ₩3,322 | ₩3,442 | ₩3,269 | ₩3,429 | +3.21% | 458.8만 |
|---|
| 2026.05.13 | ₩3,176 | ₩3,216 | ₩3,069 | ₩3,216 | +1.26% | 432.7만 |
|---|
| 2026.05.12 | ₩3,109 | ₩3,229 | ₩3,109 | ₩3,136 | +0.86% | 138.5만 |
|---|
| 2026.05.11 | ₩3,189 | ₩3,256 | ₩3,069 | ₩3,122 | -2.09% | 69.6만 |
|---|
| 2026.05.08 | ₩3,082 | ₩3,216 | ₩3,002 | ₩3,189 | +3.46% | 97.4만 |
|---|
| 2026.05.07 | ₩3,176 | ₩3,176 | ₩3,015 | ₩3,109 | -2.10% | 215.7만 |
|---|
| 2026.05.06 | ₩3,069 | ₩3,309 | ₩3,042 | ₩3,149 | +2.61% | 558.4만 |
|---|
| 2026.05.05 | ₩3,055 | ₩3,109 | ₩2,935 | ₩3,055 | 0.00% | 7.7만 |
|---|
| 2026.05.04 | ₩3,095 | ₩3,136 | ₩2,915 | ₩3,055 | -1.29% | 53.2만 |
|---|
| 2026.05.01 | ₩3,122 | ₩3,136 | ₩2,989 | ₩3,095 | -0.85% | 6만 |
|---|
| 2026.04.30 | ₩2,922 | ₩3,122 | ₩2,842 | ₩3,122 | +6.85% | 39.9만 |
|---|
| 2026.04.29 | ₩2,789 | ₩3,002 | ₩2,682 | ₩2,962 | +6.22% | 39.2만 |
|---|
| 2026.04.28 | ₩2,682 | ₩2,869 | ₩2,535 | ₩2,855 | +6.47% | 22.2만 |
|---|
| 2026.04.27 | ₩2,508 | ₩2,669 | ₩2,322 | ₩2,615 | +4.26% | 21.2만 |
|---|
| 2026.04.24 | ₩2,588 | ₩2,602 | ₩2,502 | ₩2,528 | -2.32% | 15.8만 |
|---|
| 2026.04.23 | ₩2,802 | ₩2,882 | ₩2,390 | ₩2,539 | -9.38% | 28.2만 |
|---|
| 2026.04.22 | ₩2,842 | ₩2,875 | ₩2,669 | ₩2,842 | 0.00% | 34.8만 |
|---|
| 2026.04.21 | ₩2,575 | ₩2,909 | ₩2,482 | ₩2,909 | +12.95% | 72.6만 |
|---|
| 2026.04.20 | ₩2,308 | ₩2,642 | ₩2,308 | ₩2,602 | +12.72% | 72.6만 |
|---|
| 2026.04.17 | ₩2,375 | ₩2,468 | ₩2,310 | ₩2,415 | +1.69% | 6.6만 |
|---|
| 2026.04.16 | ₩2,442 | ₩2,468 | ₩2,375 | ₩2,402 | -1.64% | 6.6만 |
|---|
| 2026.04.15 | ₩2,588 | ₩2,595 | ₩2,415 | ₩2,442 | -5.67% | 9.5만 |
|---|
| 2026.04.14 | ₩2,482 | ₩2,642 | ₩2,482 | ₩2,602 | +4.84% | 5.5만 |
|---|
| 2026.04.13 | ₩2,428 | ₩2,642 | ₩2,428 | ₩2,482 | +2.20% | 11.3만 |
|---|
| 2026.04.10 | ₩2,588 | ₩2,588 | ₩2,482 | ₩2,535 | -2.06% | 1.3만 |
|---|
| 2026.04.09 | ₩2,588 | ₩2,588 | ₩2,468 | ₩2,562 | -1.03% | 4.5만 |
|---|
| 2026.04.08 | ₩2,602 | ₩2,762 | ₩2,548 | ₩2,588 | -0.51% | 37.8만 |
|---|
| 2026.04.07 | ₩2,682 | ₩2,735 | ₩2,548 | ₩2,615 | -2.49% | 8.5만 |
|---|
| 2026.04.06 | ₩2,628 | ₩2,842 | ₩2,535 | ₩2,735 | +4.06% | 16.6만 |
|---|
| 2026.04.02 | ₩2,682 | ₩2,869 | ₩2,415 | ₩2,722 | +1.49% | 51.2만 |
|---|
| 2026.04.01 | ₩2,202 | ₩2,855 | ₩2,202 | ₩2,735 | +24.24% | 67.5만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,188 | ₩2,001 | ₩2,148 | +2.55% | 7.8만 |
|---|
| 2026.03.30 | ₩2,135 | ₩2,388 | ₩2,121 | ₩2,121 | -0.62% | 19.7만 |
|---|
| 2026.03.27 | ₩2,068 | ₩2,135 | ₩1,988 | ₩2,135 | +3.23% | 18.1만 |
|---|
| 2026.03.26 | ₩2,015 | ₩2,202 | ₩2,015 | ₩2,068 | +2.65% | 4.9만 |
|---|
| 2026.03.25 | ₩2,068 | ₩2,108 | ₩1,988 | ₩2,041 | -1.29% | 7.3만 |
|---|
| 2026.03.24 | ₩2,108 | ₩2,135 | ₩2,055 | ₩2,095 | -0.63% | 5.7만 |
|---|
| 2026.03.23 | ₩1,988 | ₩2,135 | ₩1,841 | ₩2,108 | +6.04% | 14.7만 |
|---|
| 2026.03.20 | ₩1,975 | ₩2,068 | ₩1,961 | ₩1,961 | -0.68% | 4.6만 |
|---|
| 2026.03.19 | ₩2,015 | ₩2,175 | ₩1,988 | ₩2,001 | -0.66% | 4.6만 |
|---|
| 2026.03.18 | ₩2,081 | ₩2,162 | ₩1,975 | ₩2,028 | -2.56% | 6.8만 |
|---|
| 2026.03.17 | ₩2,202 | ₩2,235 | ₩2,001 | ₩2,081 | -5.45% | 11.2만 |
|---|
| 2026.03.16 | ₩1,908 | ₩2,322 | ₩1,908 | ₩2,228 | +16.78% | 17.8만 |
|---|
| 2026.03.13 | ₩2,001 | ₩2,001 | ₩1,895 | ₩1,908 | -4.67% | 6.6만 |
|---|
| 2026.03.12 | ₩2,242 | ₩2,255 | ₩1,881 | ₩1,948 | -13.10% | 20.9만 |
|---|
| 2026.03.11 | ₩2,175 | ₩2,322 | ₩2,175 | ₩2,255 | +3.68% | 6.3만 |
|---|
| 2026.03.10 | ₩2,215 | ₩2,602 | ₩1,935 | ₩2,295 | +3.61% | 55.2만 |
|---|
| 2026.03.09 | ₩2,255 | ₩2,268 | ₩2,028 | ₩2,175 | -3.55% | 15.2만 |
|---|
| 2026.03.06 | ₩2,495 | ₩2,495 | ₩2,128 | ₩2,255 | -9.63% | 25.2만 |
|---|
| 2026.03.05 | ₩2,829 | ₩2,935 | ₩2,280 | ₩2,482 | -12.26% | 28.1만 |
|---|
| 2026.03.04 | ₩2,535 | ₩3,029 | ₩2,482 | ₩2,842 | +12.11% | 38.1만 |
|---|
| 2026.03.03 | ₩1,935 | ₩2,602 | ₩1,935 | ₩2,588 | +33.79% | 42.9만 |
|---|
| 2026.03.02 | ₩2,268 | ₩2,295 | ₩1,868 | ₩2,055 | -9.41% | 36.2만 |
|---|
| 2026.02.27 | ₩1,988 | ₩2,308 | ₩1,951 | ₩2,255 | +13.42% | 30.7만 |
|---|
| 2026.02.26 | ₩1,548 | ₩2,001 | ₩1,468 | ₩1,961 | +26.72% | 52.5만 |
|---|
| 2026.02.25 | ₩1,548 | ₩1,601 | ₩1,374 | ₩1,601 | +3.45% | 77.5만 |
|---|
| 2026.02.24 | ₩1,288 | ₩1,325 | ₩1,257 | ₩1,321 | +2.59% | 43.4만 |
|---|
| 2026.02.23 | ₩1,201 | ₩1,308 | ₩1,175 | ₩1,308 | +8.89% | 56.5만 |
|---|
| 2026.02.20 | ₩1,216 | ₩1,294 | ₩1,161 | ₩1,214 | -0.11% | 48.7만 |
|---|
| 2026.02.19 | ₩1,268 | ₩1,388 | ₩1,244 | ₩1,281 | +1.05% | 47.4만 |
|---|
| 2026.02.18 | ₩1,062 | ₩1,695 | ₩1,062 | ₩1,326 | +24.87% | 331.7만 |
|---|
| 2026.02.17 | ₩1,023 | ₩1,241 | ₩963 | ₩1,187 | +16.04% | 320.3만 |
|---|
| 2026.02.13 | ₩8,619 | ₩9,407 | ₩707 | ₩1,414 | -83.59% | 1204.9만 |
|---|
| 2026.02.12 | ₩8,593 | ₩8,980 | ₩8,526 | ₩8,566 | -0.31% | 766.5만 |
|---|
| 2026.02.11 | ₩8,406 | ₩9,246 | ₩8,139 | ₩8,593 | +2.22% | 622.9만 |
|---|
| 2026.02.10 | ₩8,006 | ₩8,673 | ₩7,880 | ₩8,272 | +3.33% | 149.7만 |
|---|
| 2026.02.09 | ₩8,433 | ₩8,473 | ₩8,139 | ₩8,366 | -0.79% | 129.9만 |
|---|
| 2026.02.06 | ₩8,619 | ₩8,966 | ₩7,819 | ₩8,032 | -6.81% | 90.4만 |
|---|
| 2026.02.05 | ₩9,046 | ₩9,867 | ₩8,406 | ₩8,766 | -3.10% | 65만 |
|---|
| 2026.02.04 | ₩6,698 | ₩8,873 | ₩6,698 | ₩8,806 | +31.47% | 136.3만 |
|---|
| 2026.02.03 | ₩5,150 | ₩6,658 | ₩5,084 | ₩6,658 | +29.27% | 110.4만 |
|---|
| 2026.02.02 | ₩5,124 | ₩5,524 | ₩5,003 | ₩5,003 | -2.34% | 79.3만 |
|---|
| 2026.01.30 | ₩4,430 | ₩5,470 | ₩4,378 | ₩5,164 | +16.57% | 77.2만 |
|---|
| 2026.01.29 | ₩4,750 | ₩4,750 | ₩4,350 | ₩4,363 | -8.15% | 10.5만 |
|---|
| 2026.01.28 | ₩4,950 | ₩5,204 | ₩4,737 | ₩4,750 | -4.04% | 238만 |
|---|
| 2026.01.27 | ₩4,790 | ₩5,010 | ₩4,790 | ₩4,897 | +2.23% | 48.7만 |
|---|
| 2026.01.26 | ₩4,843 | ₩4,857 | ₩4,670 | ₩4,763 | -1.65% | 67.7만 |
|---|
| 2026.01.23 | ₩4,710 | ₩4,870 | ₩4,603 | ₩4,817 | +2.27% | 266.4만 |
|---|
| 2026.01.22 | ₩4,230 | ₩4,403 | ₩4,123 | ₩4,403 | +4.10% | 25.9만 |
|---|
| 2026.01.21 | ₩4,096 | ₩4,363 | ₩3,989 | ₩4,163 | +1.63% | 37.3만 |
|---|
| 2026.01.20 | ₩4,110 | ₩4,430 | ₩4,096 | ₩4,230 | +2.92% | 12.4만 |
|---|
| 2026.01.16 | ₩4,136 | ₩4,363 | ₩4,136 | ₩4,190 | +1.29% | 13.6만 |
|---|
| 2026.01.15 | ₩4,336 | ₩4,350 | ₩4,096 | ₩4,136 | -4.62% | 16.4만 |
|---|
| 2026.01.14 | ₩4,750 | ₩4,763 | ₩4,256 | ₩4,323 | -8.99% | 9.5만 |
|---|
| 2026.01.13 | ₩4,830 | ₩5,057 | ₩4,670 | ₩4,857 | +0.55% | 470.1만 |
|---|
| 2026.01.12 | ₩4,603 | ₩4,830 | ₩4,603 | ₩4,803 | +4.35% | 22.2만 |
|---|
| 2026.01.09 | ₩4,670 | ₩4,857 | ₩4,536 | ₩4,737 | +1.43% | 47.8만 |
|---|
| 2026.01.08 | ₩4,510 | ₩4,923 | ₩4,403 | ₩4,603 | +2.07% | 566만 |
|---|
| 2026.01.07 | ₩4,510 | ₩4,657 | ₩4,390 | ₩4,563 | +1.18% | 93.8만 |
|---|
| 2026.01.06 | ₩4,737 | ₩4,897 | ₩4,350 | ₩4,563 | -3.66% | 88.7만 |
|---|
| 2026.01.05 | ₩4,203 | ₩4,617 | ₩4,203 | ₩4,470 | +6.35% | 8.8만 |
|---|
| 2026.01.02 | ₩4,683 | ₩4,683 | ₩3,869 | ₩4,216 | -9.97% | 24.2만 |
|---|
| 2025.12.31 | ₩4,830 | ₩4,977 | ₩4,577 | ₩4,577 | -5.25% | 15.8만 |
|---|
| 2025.12.30 | ₩5,017 | ₩5,230 | ₩4,737 | ₩4,737 | -5.59% | 37.7만 |
|---|
| 2025.12.29 | ₩5,003 | ₩5,257 | ₩5,003 | ₩5,017 | +0.27% | 139.6만 |
|---|
| 2025.12.26 | ₩5,057 | ₩5,110 | ₩4,937 | ₩5,070 | +0.26% | 16.5만 |
|---|
| 2025.12.24 | ₩5,003 | ₩5,137 | ₩4,990 | ₩5,003 | 0.00% | 21.4만 |
|---|
| 2025.12.23 | ₩5,097 | ₩5,257 | ₩4,870 | ₩4,870 | -4.45% | 213.7만 |
|---|
| 2025.12.22 | ₩5,003 | ₩5,084 | ₩5,003 | ₩5,070 | +1.33% | 30.5만 |
|---|
| 2025.12.19 | ₩5,030 | ₩5,057 | ₩4,914 | ₩5,003 | -0.53% | 42.4만 |
|---|
| 2025.12.18 | ₩4,963 | ₩5,137 | ₩4,910 | ₩5,097 | +2.69% | 43.7만 |
|---|
| 2025.12.17 | ₩5,003 | ₩5,030 | ₩4,897 | ₩5,017 | +0.27% | 57.7만 |
|---|
| 2025.12.16 | ₩4,937 | ₩5,030 | ₩4,817 | ₩4,990 | +1.08% | 128.2만 |
|---|
| 2025.12.15 | ₩4,937 | ₩5,003 | ₩4,843 | ₩4,897 | -0.81% | 135만 |
|---|
| 2025.12.12 | ₩4,923 | ₩5,070 | ₩4,750 | ₩4,937 | +0.27% | 37.4만 |
|---|
| 2025.12.11 | ₩4,830 | ₩5,003 | ₩4,790 | ₩4,963 | +2.76% | 43만 |
|---|
| 2025.12.10 | ₩4,870 | ₩5,070 | ₩4,803 | ₩4,803 | -1.37% | 93.3만 |
|---|
| 2025.12.09 | ₩4,830 | ₩5,070 | ₩4,830 | ₩4,963 | +2.76% | 17.5만 |
|---|
| 2025.12.08 | ₩4,990 | ₩5,054 | ₩4,750 | ₩4,830 | -3.21% | 8.6만 |
|---|
| 2025.12.05 | ₩5,017 | ₩5,124 | ₩4,857 | ₩4,937 | -1.60% | 18.1만 |
|---|
| 2025.12.04 | ₩4,870 | ₩5,070 | ₩4,803 | ₩4,963 | +1.92% | 20.1만 |
|---|
| 2025.12.03 | ₩5,044 | ₩5,097 | ₩4,817 | ₩4,870 | -3.44% | 8.2만 |
|---|
| 2025.12.02 | ₩4,670 | ₩5,177 | ₩4,550 | ₩5,177 | +10.86% | 32.8만 |
|---|
| 2025.12.01 | ₩4,937 | ₩5,003 | ₩4,670 | ₩4,683 | -5.14% | 18.2만 |
|---|
| 2025.11.28 | ₩4,910 | ₩5,003 | ₩4,770 | ₩4,910 | 0.00% | 14.7만 |
|---|
| 2025.11.26 | ₩4,857 | ₩5,044 | ₩4,737 | ₩4,817 | -0.82% | 23.5만 |
|---|
| 2025.11.25 | ₩4,897 | ₩5,044 | ₩4,803 | ₩4,830 | -1.36% | 5.1만 |
|---|
| 2025.11.24 | ₩4,803 | ₩5,164 | ₩4,803 | ₩5,044 | +5.00% | 6.4만 |
|---|
| 2025.11.21 | ₩4,937 | ₩5,070 | ₩4,803 | ₩5,057 | +2.43% | 9.5만 |
|---|
| 2025.11.20 | ₩5,470 | ₩5,524 | ₩4,870 | ₩4,870 | -10.98% | 38만 |
|---|
| 2025.11.19 | ₩5,297 | ₩5,524 | ₩5,164 | ₩5,470 | +3.27% | 37.8만 |
|---|
| 2025.11.18 | ₩5,217 | ₩5,537 | ₩5,124 | ₩5,337 | +2.30% | 153.9만 |
|---|
| 2025.11.17 | ₩5,244 | ₩5,364 | ₩3,976 | ₩5,084 | -3.05% | 307.1만 |
|---|
| 2025.11.14 | ₩5,577 | ₩5,684 | ₩5,164 | ₩5,350 | -4.07% | 120.2만 |
|---|
| 2025.11.13 | ₩4,990 | ₩5,737 | ₩4,937 | ₩5,137 | +2.94% | 148.7만 |
|---|