시장 데이터를 불러오는 중
전체 종목
포니 AI ADR 과거 주가
Pony AI Inc. - American Depositary Shares · PONY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pony AI Inc. - American Depositary Shares · PONY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,788 | ₩8,283 | ₩7,761 | ₩8,083 | +3.78% | 463.3만 |
| 2026.10.08 | ₩7,909 | ₩7,922 | ₩7,641 | ₩7,708 | -2.54% | 353.7만 |
| 2026.10.07 | ₩8,083 | ₩8,176 | ₩7,949 | ₩8,123 | +0.50% | 385.7만 |
| 2026.10.06 | ₩8,297 | ₩8,297 | ₩8,123 | ₩8,203 | -1.13% | 280.5만 |
| 2026.10.05 | ₩8,123 | ₩8,477 | ₩8,069 | ₩8,176 | +0.66% | 629.8만 |
| 2026.10.02 | ₩8,270 | ₩8,350 | ₩7,989 | ₩8,123 | -1.78% | 578.9만 |
| 2026.10.01 | ₩8,725 | ₩8,832 | ₩8,176 | ₩8,350 | -4.29% | 652.3만 |
| 2026.09.30 | ₩8,785 | ₩8,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,671 |
| ₩8,752 |
| -0.38% |
| 435.8만 |
| 2026.09.29 | ₩9,033 | ₩9,073 | ₩8,725 | ₩8,752 | -3.11% | 501만 |
|---|
| 2026.09.28 | ₩9,521 | ₩9,782 | ₩9,274 | ₩9,287 | -2.46% | 297.6만 |
|---|
| 2026.09.25 | ₩9,300 | ₩9,434 | ₩9,073 | ₩9,220 | -0.86% | 357만 |
|---|
| 2026.09.24 | ₩9,621 | ₩9,963 | ₩9,367 | ₩9,488 | -1.39% | 331.4만 |
|---|
| 2026.09.23 | ₩9,621 | ₩9,983 | ₩9,514 | ₩9,715 | +0.97% | 491.5만 |
|---|
| 2026.09.22 | ₩9,287 | ₩9,929 | ₩9,207 | ₩9,755 | +5.04% | 588.4만 |
|---|
| 2026.09.21 | ₩9,100 | ₩9,253 | ₩8,812 | ₩9,207 | +1.18% | 408.8만 |
|---|
| 2026.09.18 | ₩9,247 | ₩9,300 | ₩8,792 | ₩9,106 | -1.52% | 779.1만 |
|---|
| 2026.09.17 | ₩9,026 | ₩9,233 | ₩8,926 | ₩9,207 | +2.00% | 264.5만 |
|---|
| 2026.09.16 | ₩8,912 | ₩9,039 | ₩8,691 | ₩8,765 | -1.65% | 265.8만 |
|---|
| 2026.09.15 | ₩8,859 | ₩9,013 | ₩8,778 | ₩8,926 | +0.76% | 258.2만 |
|---|
| 2026.09.14 | ₩8,832 | ₩9,126 | ₩8,819 | ₩8,979 | +1.67% | 226.4만 |
|---|
| 2026.09.11 | ₩8,966 | ₩9,120 | ₩8,819 | ₩8,879 | -0.97% | 313만 |
|---|
| 2026.09.10 | ₩8,912 | ₩9,126 | ₩8,839 | ₩8,872 | -0.45% | 321.2만 |
|---|
| 2026.09.09 | ₩9,434 | ₩9,555 | ₩9,033 | ₩9,046 | -4.11% | 370.6만 |
|---|
| 2026.09.08 | ₩9,568 | ₩9,809 | ₩9,367 | ₩9,608 | +0.42% | 294.1만 |
|---|
| 2026.09.04 | ₩9,769 | ₩10,090 | ₩9,735 | ₩9,836 | +0.68% | 231.4만 |
|---|
| 2026.09.03 | ₩9,568 | ₩9,702 | ₩9,494 | ₩9,648 | +0.84% | 321.4만 |
|---|
| 2026.09.02 | ₩9,153 | ₩9,421 | ₩9,006 | ₩9,407 | +2.78% | 381.1만 |
|---|
| 2026.09.01 | ₩9,367 | ₩9,642 | ₩9,367 | ₩9,394 | +0.29% | 235.9만 |
|---|
| 2026.08.31 | ₩9,648 | ₩9,715 | ₩9,449 | ₩9,488 | -1.66% | 521.7만 |
|---|
| 2026.08.28 | ₩10,137 | ₩10,297 | ₩10,016 | ₩10,143 | +0.07% | 231.9만 |
|---|
| 2026.08.27 | ₩9,889 | ₩10,170 | ₩9,755 | ₩10,063 | +1.76% | 308.4만 |
|---|
| 2026.08.26 | ₩9,769 | ₩9,929 | ₩9,608 | ₩9,742 | -0.27% | 650.4만 |
|---|
| 2026.08.25 | ₩10,103 | ₩10,115 | ₩9,775 | ₩10,090 | -0.13% | 409.1만 |
|---|
| 2026.08.24 | ₩10,572 | ₩10,679 | ₩9,902 | ₩10,110 | -4.37% | 595.8만 |
|---|
| 2026.08.21 | ₩10,431 | ₩11,140 | ₩10,411 | ₩11,013 | +5.58% | 352.5만 |
|---|
| 2026.08.20 | ₩10,699 | ₩11,080 | ₩10,197 | ₩10,364 | -3.13% | 679.8만 |
|---|
| 2026.08.19 | ₩10,250 | ₩10,772 | ₩9,972 | ₩10,478 | +2.22% | 555.7만 |
|---|
| 2026.08.18 | ₩10,076 | ₩10,960 | ₩9,568 | ₩10,364 | +2.86% | 653만 |
|---|
| 2026.08.17 | ₩10,919 | ₩10,919 | ₩10,518 | ₩10,679 | -2.21% | 367.3만 |
|---|
| 2026.08.14 | ₩11,147 | ₩11,275 | ₩10,812 | ₩10,893 | -2.28% | 297.3만 |
|---|
| 2026.08.13 | ₩10,973 | ₩11,234 | ₩10,786 | ₩11,147 | +1.59% | 243.2만 |
|---|
| 2026.08.12 | ₩11,314 | ₩11,388 | ₩10,786 | ₩10,973 | -3.02% | 307.2만 |
|---|
| 2026.08.11 | ₩11,321 | ₩11,542 | ₩11,254 | ₩11,334 | +0.12% | 257.6만 |
|---|
| 2026.08.10 | ₩10,879 | ₩11,421 | ₩10,826 | ₩11,321 | +4.06% | 475.8만 |
|---|
| 2026.08.07 | ₩10,692 | ₩10,906 | ₩10,478 | ₩10,906 | +2.00% | 220.8만 |
|---|
| 2026.08.06 | ₩10,224 | ₩10,471 | ₩10,091 | ₩10,411 | +1.83% | 191.3만 |
|---|
| 2026.08.05 | ₩10,705 | ₩10,893 | ₩10,384 | ₩10,451 | -2.38% | 375.7만 |
|---|
| 2026.08.04 | ₩10,601 | ₩10,812 | ₩10,464 | ₩10,746 | +1.36% | 241.2만 |
|---|
| 2026.08.03 | ₩10,505 | ₩10,879 | ₩10,344 | ₩10,772 | +2.55% | 230.4만 |
|---|
| 2026.07.31 | ₩10,692 | ₩10,692 | ₩10,291 | ₩10,531 | -1.50% | 690.2만 |
|---|
| 2026.07.30 | ₩10,117 | ₩10,719 | ₩10,103 | ₩10,625 | +5.03% | 307.2만 |
|---|
| 2026.07.29 | ₩10,197 | ₩10,732 | ₩10,117 | ₩10,250 | +0.52% | 504.5만 |
|---|
| 2026.07.28 | ₩9,789 | ₩10,177 | ₩9,648 | ₩10,143 | +3.62% | 289.8만 |
|---|
| 2026.07.27 | ₩9,876 | ₩10,103 | ₩9,688 | ₩9,876 | 0.00% | 292.6만 |
|---|
| 2026.07.24 | ₩9,635 | ₩9,916 | ₩9,381 | ₩9,541 | -0.97% | 478만 |
|---|
| 2026.07.23 | ₩9,180 | ₩9,943 | ₩9,140 | ₩9,795 | +6.71% | 596.7만 |
|---|
| 2026.07.22 | ₩9,207 | ₩9,354 | ₩9,033 | ₩9,140 | -0.73% | 208.3만 |
|---|
| 2026.07.21 | ₩9,300 | ₩9,508 | ₩9,173 | ₩9,247 | -0.58% | 340.7만 |
|---|
| 2026.07.20 | ₩8,993 | ₩9,220 | ₩8,859 | ₩8,979 | -0.15% | 240.6만 |
|---|
| 2026.07.17 | ₩8,845 | ₩9,059 | ₩8,645 | ₩8,912 | +0.76% | 322.9만 |
|---|
| 2026.07.16 | ₩9,521 | ₩9,595 | ₩9,300 | ₩9,340 | -1.90% | 286.8만 |
|---|
| 2026.07.15 | ₩9,514 | ₩9,742 | ₩9,468 | ₩9,568 | +0.56% | 288.7만 |
|---|
| 2026.07.14 | ₩9,207 | ₩9,367 | ₩9,093 | ₩9,300 | +1.02% | 283.9만 |
|---|
| 2026.07.13 | ₩8,745 | ₩8,999 | ₩8,517 | ₩8,952 | +2.37% | 377.2만 |
|---|
| 2026.07.10 | ₩9,073 | ₩9,247 | ₩8,819 | ₩8,819 | -2.80% | 228.2만 |
|---|
| 2026.07.09 | ₩8,966 | ₩9,216 | ₩8,792 | ₩9,006 | +0.45% | 225.5만 |
|---|
| 2026.07.08 | ₩8,738 | ₩9,401 | ₩8,738 | ₩9,086 | +3.98% | 462만 |
|---|
| 2026.07.07 | ₩9,100 | ₩9,260 | ₩8,792 | ₩8,805 | -3.24% | 332.6만 |
|---|
| 2026.07.06 | ₩9,126 | ₩9,414 | ₩9,059 | ₩9,367 | +2.64% | 320.2만 |
|---|
| 2026.07.02 | ₩9,588 | ₩9,769 | ₩9,022 | ₩9,140 | -4.68% | 458.1만 |
|---|
| 2026.07.01 | ₩9,260 | ₩9,896 | ₩9,213 | ₩9,755 | +5.35% | 396만 |
|---|
| 2026.06.30 | ₩9,126 | ₩9,488 | ₩9,113 | ₩9,300 | +1.91% | 597.2만 |
|---|
| 2026.06.29 | ₩9,742 | ₩9,742 | ₩9,173 | ₩9,314 | -4.40% | 558.9만 |
|---|
| 2026.06.26 | ₩8,926 | ₩9,340 | ₩8,919 | ₩9,193 | +3.00% | 275.7만 |
|---|
| 2026.06.25 | ₩9,514 | ₩9,621 | ₩9,086 | ₩9,274 | -2.53% | 338.8만 |
|---|
| 2026.06.24 | ₩9,608 | ₩9,829 | ₩9,423 | ₩9,648 | +0.42% | 364.4만 |
|---|
| 2026.06.23 | ₩9,969 | ₩10,197 | ₩9,769 | ₩9,795 | -1.74% | 330.6만 |
|---|
| 2026.06.22 | ₩10,866 | ₩11,033 | ₩10,505 | ₩10,518 | -3.20% | 498.1만 |
|---|
| 2026.06.18 | ₩10,826 | ₩11,428 | ₩10,772 | ₩11,160 | +3.09% | 543.5만 |
|---|
| 2026.06.17 | ₩10,746 | ₩11,040 | ₩10,585 | ₩10,625 | -1.12% | 292.6만 |
|---|
| 2026.06.16 | ₩11,047 | ₩11,080 | ₩10,612 | ₩10,625 | -3.82% | 428.8만 |
|---|
| 2026.06.15 | ₩11,267 | ₩11,615 | ₩11,107 | ₩11,134 | -1.19% | 455.4만 |
|---|
| 2026.06.12 | ₩11,281 | ₩11,334 | ₩10,897 | ₩10,906 | -3.32% | 402.3만 |
|---|
| 2026.06.11 | ₩10,853 | ₩11,134 | ₩10,632 | ₩11,107 | +2.34% | 468.8만 |
|---|
| 2026.06.10 | ₩11,214 | ₩11,475 | ₩10,933 | ₩10,946 | -2.39% | 313.1만 |
|---|
| 2026.06.09 | ₩12,184 | ₩12,184 | ₩11,107 | ₩11,495 | -5.66% | 370.7만 |
|---|
| 2026.06.08 | ₩12,204 | ₩12,304 | ₩11,709 | ₩11,990 | -1.75% | 391.4만 |
|---|
| 2026.06.05 | ₩12,405 | ₩12,445 | ₩11,254 | ₩11,535 | -7.01% | 720.3만 |
|---|
| 2026.06.04 | ₩13,435 | ₩13,581 | ₩12,612 | ₩12,793 | -4.78% | 582.1만 |
|---|
| 2026.06.03 | ₩14,225 | ₩14,405 | ₩13,706 | ₩13,877 | -2.45% | 524.8만 |
|---|
| 2026.06.02 | ₩14,559 | ₩15,095 | ₩14,285 | ₩14,492 | -0.46% | 560.6만 |
|---|
| 2026.06.01 | ₩13,355 | ₩14,519 | ₩13,127 | ₩14,439 | +8.12% | 653.1만 |
|---|
| 2026.05.29 | ₩13,536 | ₩13,890 | ₩13,288 | ₩13,422 | -0.84% | 441.7만 |
|---|
| 2026.05.28 | ₩12,648 | ₩13,649 | ₩12,648 | ₩13,328 | +5.37% | 530.5만 |
|---|
| 2026.05.27 | ₩12,632 | ₩13,288 | ₩12,592 | ₩13,034 | +3.18% | 562.9만 |
|---|
| 2026.05.26 | ₩13,783 | ₩13,917 | ₩11,849 | ₩12,499 | -9.32% | 1792.7만 |
|---|
| 2026.05.22 | ₩11,776 | ₩12,010 | ₩11,495 | ₩11,936 | +1.36% | 636.6만 |
|---|
| 2026.05.21 | ₩11,562 | ₩12,044 | ₩11,401 | ₩11,950 | +3.36% | 402.2만 |
|---|
| 2026.05.20 | ₩11,328 | ₩11,776 | ₩11,247 | ₩11,696 | +3.25% | 356.5만 |
|---|
| 2026.05.19 | ₩10,946 | ₩11,281 | ₩10,799 | ₩11,134 | +1.71% | 532.7만 |
|---|
| 2026.05.18 | ₩10,879 | ₩11,107 | ₩10,692 | ₩11,013 | +1.23% | 438.9만 |
|---|
| 2026.05.15 | ₩11,374 | ₩11,448 | ₩10,966 | ₩11,093 | -2.47% | 479.8만 |
|---|
| 2026.05.14 | ₩11,923 | ₩11,943 | ₩11,495 | ₩11,763 | -1.35% | 398.5만 |
|---|
| 2026.05.13 | ₩11,722 | ₩12,278 | ₩11,448 | ₩12,070 | +2.97% | 477.5만 |
|---|
| 2026.05.12 | ₩11,936 | ₩12,171 | ₩11,655 | ₩11,856 | -0.67% | 367.2만 |
|---|
| 2026.05.11 | ₩12,164 | ₩12,378 | ₩11,883 | ₩12,191 | +0.22% | 621.3만 |
|---|
| 2026.05.08 | ₩12,887 | ₩12,900 | ₩12,191 | ₩12,432 | -3.53% | 548.7만 |
|---|
| 2026.05.07 | ₩13,649 | ₩13,649 | ₩12,646 | ₩12,887 | -5.59% | 610.9만 |
|---|
| 2026.05.06 | ₩14,252 | ₩14,252 | ₩13,382 | ₩13,743 | -3.57% | 410.4만 |
|---|
| 2026.05.05 | ₩13,877 | ₩14,037 | ₩13,562 | ₩13,649 | -1.64% | 194.8만 |
|---|
| 2026.05.04 | ₩13,328 | ₩14,144 | ₩13,248 | ₩13,917 | +4.42% | 376만 |
|---|
| 2026.05.01 | ₩13,194 | ₩13,355 | ₩13,020 | ₩13,235 | +0.30% | 246.2만 |
|---|
| 2026.04.30 | ₩12,860 | ₩13,295 | ₩12,813 | ₩13,208 | +2.71% | 221만 |
|---|
| 2026.04.29 | ₩13,221 | ₩13,221 | ₩12,365 | ₩12,793 | -3.24% | 522.6만 |
|---|
| 2026.04.28 | ₩13,863 | ₩13,863 | ₩13,248 | ₩13,676 | -1.35% | 314.5만 |
|---|
| 2026.04.27 | ₩14,211 | ₩14,439 | ₩14,004 | ₩14,118 | -0.66% | 235만 |
|---|
| 2026.04.24 | ₩14,198 | ₩14,499 | ₩13,877 | ₩14,305 | +0.75% | 303.8만 |
|---|
| 2026.04.23 | ₩14,372 | ₩14,466 | ₩13,656 | ₩13,863 | -3.54% | 305.4만 |
|---|
| 2026.04.22 | ₩15,202 | ₩15,273 | ₩14,439 | ₩14,613 | -3.87% | 334.8만 |
|---|
| 2026.04.21 | ₩15,643 | ₩15,790 | ₩14,827 | ₩14,921 | -4.62% | 262.4만 |
|---|
| 2026.04.20 | ₩15,188 | ₩15,590 | ₩15,002 | ₩15,456 | +1.76% | 304.1만 |
|---|
| 2026.04.17 | ₩15,389 | ₩15,978 | ₩15,041 | ₩15,643 | +1.65% | 575.8만 |
|---|
| 2026.04.16 | ₩15,663 | ₩15,897 | ₩14,512 | ₩14,680 | -6.28% | 390.4만 |
|---|
| 2026.04.15 | ₩13,930 | ₩14,961 | ₩13,930 | ₩14,947 | +7.30% | 411.2만 |
|---|
| 2026.04.14 | ₩14,024 | ₩14,680 | ₩13,475 | ₩13,863 | -1.15% | 523.5만 |
|---|
| 2026.04.13 | ₩12,646 | ₩13,449 | ₩12,325 | ₩13,435 | +6.24% | 257.1만 |
|---|
| 2026.04.10 | ₩12,820 | ₩13,061 | ₩12,679 | ₩12,793 | -0.21% | 186.5만 |
|---|
| 2026.04.09 | ₩12,833 | ₩12,920 | ₩12,512 | ₩12,539 | -2.29% | 247.6만 |
|---|
| 2026.04.08 | ₩12,967 | ₩13,315 | ₩12,532 | ₩13,047 | +0.62% | 412.3만 |
|---|
| 2026.04.07 | ₩11,910 | ₩11,977 | ₩11,314 | ₩11,749 | -1.35% | 250.5만 |
|---|
| 2026.04.06 | ₩12,177 | ₩12,472 | ₩11,910 | ₩11,990 | -1.54% | 160.2만 |
|---|
| 2026.04.02 | ₩11,763 | ₩12,378 | ₩11,642 | ₩12,338 | +4.89% | 368.6만 |
|---|
| 2026.04.01 | ₩12,378 | ₩12,672 | ₩11,910 | ₩12,325 | -0.43% | 622.3만 |
|---|
| 2026.03.31 | ₩11,669 | ₩12,753 | ₩11,374 | ₩12,632 | +8.26% | 729.8만 |
|---|
| 2026.03.30 | ₩12,244 | ₩12,432 | ₩11,027 | ₩11,428 | -6.67% | 840만 |
|---|
| 2026.03.27 | ₩12,592 | ₩12,793 | ₩12,070 | ₩12,231 | -2.87% | 1041.5만 |
|---|
| 2026.03.26 | ₩14,452 | ₩14,567 | ₩12,713 | ₩13,007 | -10.00% | 1483.2만 |
|---|
| 2026.03.25 | ₩15,322 | ₩15,402 | ₩14,894 | ₩15,242 | -0.52% | 520.5만 |
|---|
| 2026.03.24 | ₩14,452 | ₩15,108 | ₩14,385 | ₩14,974 | +3.61% | 438.5만 |
|---|
| 2026.03.23 | ₩14,586 | ₩15,135 | ₩14,385 | ₩14,773 | +1.28% | 571.1만 |
|---|
| 2026.03.20 | ₩13,917 | ₩14,118 | ₩13,649 | ₩14,091 | +1.25% | 1967.6만 |
|---|
| 2026.03.19 | ₩13,984 | ₩14,432 | ₩13,957 | ₩14,399 | +2.97% | 360.9만 |
|---|
| 2026.03.18 | ₩14,773 | ₩15,135 | ₩14,533 | ₩14,706 | -0.45% | 400.6만 |
|---|
| 2026.03.17 | ₩15,523 | ₩15,777 | ₩14,860 | ₩14,921 | -3.88% | 509.6만 |
|---|
| 2026.03.16 | ₩15,536 | ₩15,650 | ₩14,901 | ₩15,389 | -0.95% | 642.9만 |
|---|
| 2026.03.13 | ₩16,700 | ₩16,807 | ₩15,282 | ₩15,309 | -8.33% | 878.6만 |
|---|
| 2026.03.12 | ₩16,901 | ₩17,155 | ₩16,326 | ₩16,446 | -2.69% | 277.7만 |
|---|
| 2026.03.11 | ₩17,303 | ₩17,654 | ₩16,921 | ₩17,262 | -0.23% | 362.1만 |
|---|
| 2026.03.10 | ₩17,222 | ₩18,152 | ₩17,222 | ₩17,744 | +3.03% | 253만 |
|---|
| 2026.03.09 | ₩16,393 | ₩17,329 | ₩16,071 | ₩17,222 | +5.06% | 315.7만 |
|---|
| 2026.03.06 | ₩17,637 | ₩17,727 | ₩16,339 | ₩16,700 | -5.31% | 556.3만 |
|---|
| 2026.03.05 | ₩17,771 | ₩18,547 | ₩17,597 | ₩18,186 | +2.33% | 279.2만 |
|---|
| 2026.03.04 | ₩17,731 | ₩18,159 | ₩17,530 | ₩18,065 | +1.89% | 286.4만 |
|---|
| 2026.03.03 | ₩18,266 | ₩18,346 | ₩16,894 | ₩17,276 | -5.42% | 448.2만 |
|---|
| 2026.03.02 | ₩18,012 | ₩18,748 | ₩17,717 | ₩18,694 | +3.79% | 216.2만 |
|---|
| 2026.02.27 | ₩19,551 | ₩19,939 | ₩18,855 | ₩19,189 | -1.85% | 412.9만 |
|---|
| 2026.02.26 | ₩18,199 | ₩19,042 | ₩18,159 | ₩19,002 | +4.41% | 330.3만 |
|---|
| 2026.02.25 | ₩18,199 | ₩18,199 | ₩17,633 | ₩18,159 | -0.22% | 202.8만 |
|---|
| 2026.02.24 | ₩17,811 | ₩17,998 | ₩17,209 | ₩17,771 | -0.23% | 234.2만 |
|---|
| 2026.02.23 | ₩18,386 | ₩18,386 | ₩17,811 | ₩18,079 | -1.67% | 364.9만 |
|---|
| 2026.02.20 | ₩18,360 | ₩18,761 | ₩17,972 | ₩18,212 | -0.80% | 307.8만 |
|---|
| 2026.02.19 | ₩18,079 | ₩18,507 | ₩17,878 | ₩18,480 | +2.22% | 195.6만 |
|---|
| 2026.02.18 | ₩18,440 | ₩18,540 | ₩17,851 | ₩18,266 | -0.94% | 222.2만 |
|---|
| 2026.02.17 | ₩18,948 | ₩19,437 | ₩18,279 | ₩18,427 | -2.75% | 311.3만 |
|---|
| 2026.02.13 | ₩19,323 | ₩19,323 | ₩18,560 | ₩18,828 | -2.56% | 247.3만 |
|---|
| 2026.02.12 | ₩19,684 | ₩20,139 | ₩18,681 | ₩19,136 | -2.79% | 233.4만 |
|---|
| 2026.02.11 | ₩19,992 | ₩20,264 | ₩18,902 | ₩19,644 | -1.74% | 345.3만 |
|---|
| 2026.02.10 | ₩19,832 | ₩20,206 | ₩19,671 | ₩19,711 | -0.61% | 297.7만 |
|---|
| 2026.02.09 | ₩18,828 | ₩20,434 | ₩18,788 | ₩19,818 | +5.26% | 329.7만 |
|---|
| 2026.02.06 | ₩17,784 | ₩19,551 | ₩17,664 | ₩19,149 | +7.67% | 384.7만 |
|---|
| 2026.02.05 | ₩17,155 | ₩17,824 | ₩17,088 | ₩17,503 | +2.03% | 356.5만 |
|---|
| 2026.02.04 | ₩18,259 | ₩18,320 | ₩17,088 | ₩17,624 | -3.48% | 411.8만 |
|---|
| 2026.02.03 | ₩18,574 | ₩18,701 | ₩17,597 | ₩18,266 | -1.66% | 377.6만 |
|---|
| 2026.02.02 | ₩18,212 | ₩18,366 | ₩17,624 | ₩17,865 | -1.91% | 308.7만 |
|---|
| 2026.01.30 | ₩19,015 | ₩19,109 | ₩18,346 | ₩18,574 | -2.32% | 531.3만 |
|---|
| 2026.01.29 | ₩20,621 | ₩20,681 | ₩18,962 | ₩19,310 | -6.36% | 747만 |
|---|
| 2026.01.28 | ₩21,451 | ₩21,491 | ₩20,635 | ₩20,996 | -2.12% | 229.8만 |
|---|
| 2026.01.27 | ₩21,076 | ₩21,451 | ₩20,929 | ₩20,996 | -0.38% | 187.5만 |
|---|
| 2026.01.26 | ₩21,511 | ₩21,524 | ₩20,688 | ₩20,728 | -3.64% | 277.9만 |
|---|
| 2026.01.23 | ₩22,187 | ₩22,441 | ₩21,036 | ₩22,000 | -0.84% | 318.1만 |
|---|
| 2026.01.22 | ₩21,210 | ₩23,124 | ₩21,110 | ₩22,187 | +4.61% | 533.9만 |
|---|
| 2026.01.21 | ₩20,742 | ₩21,170 | ₩20,407 | ₩20,983 | +1.16% | 289.9만 |
|---|
| 2026.01.20 | ₩20,929 | ₩21,270 | ₩20,300 | ₩20,461 | -2.24% | 430.9만 |
|---|
| 2026.01.16 | ₩21,371 | ₩22,066 | ₩21,290 | ₩21,812 | +2.07% | 338.1만 |
|---|
| 2026.01.15 | ₩21,625 | ₩22,307 | ₩21,090 | ₩21,237 | -1.79% | 325.1만 |
|---|
| 2026.01.14 | ₩21,451 | ₩22,682 | ₩21,277 | ₩21,531 | +0.37% | 532.7만 |
|---|
| 2026.01.13 | ₩23,217 | ₩23,244 | ₩20,675 | ₩21,036 | -9.39% | 751.8만 |
|---|
| 2026.01.12 | ₩22,950 | ₩23,632 | ₩22,508 | ₩23,244 | +1.28% | 292.6만 |
|---|
| 2026.01.09 | ₩23,164 | ₩23,640 | ₩22,227 | ₩23,043 | -0.52% | 491.8만 |
|---|
| 2026.01.08 | ₩22,682 | ₩23,184 | ₩22,200 | ₩23,137 | +2.01% | 325.3만 |
|---|
| 2026.01.07 | ₩22,628 | ₩23,197 | ₩22,214 | ₩22,909 | +1.24% | 305.7만 |
|---|
| 2026.01.06 | ₩22,682 | ₩23,451 | ₩22,133 | ₩23,204 | +2.30% | 546.1만 |
|---|
| 2026.01.05 | ₩21,304 | ₩22,749 | ₩20,929 | ₩22,026 | +3.39% | 611.8만 |
|---|
| 2026.01.02 | ₩19,992 | ₩21,611 | ₩19,577 | ₩21,504 | +7.56% | 494.2만 |
|---|
| 2025.12.31 | ₩19,537 | ₩19,751 | ₩19,337 | ₩19,403 | -0.68% | 377.9만 |
|---|
| 2025.12.30 | ₩20,099 | ₩20,675 | ₩19,564 | ₩19,591 | -2.53% | 434.7만 |
|---|
| 2025.12.29 | ₩19,136 | ₩19,999 | ₩19,136 | ₩19,965 | +4.34% | 262.9만 |
|---|
| 2025.12.26 | ₩20,715 | ₩20,742 | ₩19,015 | ₩20,019 | -3.36% | 653.1만 |
|---|
| 2025.12.24 | ₩21,237 | ₩21,324 | ₩20,608 | ₩20,983 | -1.20% | 201.9만 |
|---|
| 2025.12.23 | ₩21,237 | ₩21,785 | ₩20,902 | ₩21,130 | -0.50% | 252.7만 |
|---|
| 2025.12.22 | ₩21,692 | ₩21,973 | ₩20,701 | ₩21,785 | +0.43% | 412.4만 |
|---|
| 2025.12.19 | ₩19,644 | ₩21,676 | ₩19,537 | ₩21,330 | +8.58% | 796.7만 |
|---|
| 2025.12.18 | ₩19,484 | ₩19,818 | ₩18,828 | ₩19,082 | -2.06% | 352.6만 |
|---|
| 2025.12.17 | ₩19,751 | ₩20,809 | ₩18,902 | ₩18,962 | -4.00% | 585.4만 |
|---|
| 2025.12.16 | ₩18,146 | ₩19,805 | ₩18,132 | ₩19,524 | +7.60% | 502.6만 |
|---|
| 2025.12.15 | ₩18,955 | ₩18,955 | ₩18,065 | ₩18,199 | -3.99% | 429.1만 |
|---|
| 2025.12.12 | ₩20,441 | ₩20,541 | ₩19,015 | ₩19,163 | -6.25% | 400.3만 |
|---|
| 2025.12.11 | ₩19,417 | ₩20,588 | ₩19,015 | ₩20,300 | +4.55% | 358.6만 |
|---|
| 2025.12.10 | ₩19,082 | ₩19,818 | ₩19,056 | ₩19,658 | +3.02% | 282.9만 |
|---|
| 2025.12.09 | ₩18,507 | ₩19,022 | ₩18,427 | ₩19,002 | +2.68% | 317.9만 |
|---|
| 2025.12.08 | ₩18,982 | ₩19,183 | ₩18,386 | ₩19,029 | +0.25% | 219.3만 |
|---|
| 2025.12.05 | ₩19,745 | ₩19,805 | ₩18,908 | ₩19,002 | -3.76% | 368.4만 |
|---|
| 2025.12.04 | ₩19,136 | ₩19,671 | ₩18,815 | ₩19,537 | +2.10% | 286.5만 |
|---|
| 2025.12.03 | ₩18,654 | ₩19,056 | ₩18,507 | ₩18,975 | +1.72% | 297만 |
|---|
| 2025.12.02 | ₩19,363 | ₩19,805 | ₩18,534 | ₩18,989 | -1.94% | 521.6만 |
|---|
| 2025.12.01 | ₩18,467 | ₩19,457 | ₩18,172 | ₩18,935 | +2.54% | 438만 |
|---|
| 2025.11.28 | ₩18,266 | ₩18,694 | ₩18,052 | ₩18,293 | +0.15% | 277.2만 |
|---|
| 2025.11.26 | ₩17,517 | ₩18,259 | ₩17,503 | ₩17,998 | +2.75% | 684.4만 |
|---|
| 2025.11.25 | ₩18,333 | ₩18,400 | ₩16,995 | ₩17,838 | -2.70% | 1669.3만 |
|---|
| 2025.11.24 | ₩15,777 | ₩16,861 | ₩15,523 | ₩16,848 | +6.79% | 890.2만 |
|---|
| 2025.11.21 | ₩15,108 | ₩15,376 | ₩14,028 | ₩14,974 | -0.89% | 554.3만 |
|---|
| 2025.11.20 | ₩16,526 | ₩16,941 | ₩15,155 | ₩15,202 | -8.02% | 510.4만 |
|---|
| 2025.11.19 | ₩16,674 | ₩16,941 | ₩15,864 | ₩15,978 | -4.17% | 370.2만 |
|---|
| 2025.11.18 | ₩15,851 | ₩16,928 | ₩15,790 | ₩16,674 | +5.19% | 443.6만 |
|---|
| 2025.11.17 | ₩16,848 | ₩16,928 | ₩16,045 | ₩16,299 | -3.26% | 459.6만 |
|---|
| 2025.11.14 | ₩16,058 | ₩17,965 | ₩15,951 | ₩17,369 | +8.17% | 917만 |
|---|
| 2025.11.13 | ₩17,945 | ₩18,186 | ₩16,928 | ₩17,088 | -4.77% | 649만 |
|---|
| 2025.11.12 | ₩19,096 | ₩19,446 | ₩18,380 | ₩18,514 | -3.05% | 498.9만 |
|---|
| 2025.11.11 | ₩18,828 | ₩19,323 | ₩18,654 | ₩19,096 | +1.42% | 402.6만 |
|---|
| 2025.11.10 | ₩19,577 | ₩20,006 | ₩19,009 | ₩19,343 | -1.20% | 715.3만 |
|---|
| 2025.11.07 | ₩18,480 | ₩19,056 | ₩17,691 | ₩18,788 | +1.67% | 1219.5만 |
|---|
| 2025.11.06 | ₩21,143 | ₩21,156 | ₩19,738 | ₩19,832 | -6.20% | 742.9만 |
|---|
| 2025.11.05 | ₩22,093 | ₩22,475 | ₩21,009 | ₩21,745 | -1.57% | 613.8만 |
|---|
| 2025.11.04 | ₩23,190 | ₩23,391 | ₩21,652 | ₩22,187 | -4.33% | 913만 |
|---|
| 2025.11.03 | ₩24,850 | ₩25,158 | ₩23,726 | ₩24,596 | -1.02% | 610.1만 |
|---|
| 2025.10.31 | ₩27,432 | ₩27,620 | ₩24,361 | ₩24,997 | -8.88% | 778.5만 |
|---|
| 2025.10.30 | ₩27,593 | ₩27,760 | ₩26,094 | ₩26,442 | -4.17% | 480.5만 |
|---|
| 2025.10.29 | ₩29,393 | ₩29,982 | ₩28,249 | ₩28,369 | -3.48% | 593.2만 |
|---|
| 2025.10.28 | ₩27,881 | ₩30,055 | ₩27,727 | ₩29,266 | +4.97% | 1260.1만 |
|---|
| 2025.10.27 | ₩26,094 | ₩27,372 | ₩25,425 | ₩26,335 | +0.92% | 513.2만 |
|---|
| 2025.10.24 | ₩25,024 | ₩25,840 | ₩24,676 | ₩24,703 | -1.28% | 483.1만 |
|---|
| 2025.10.23 | ₩24,489 | ₩24,515 | ₩23,793 | ₩23,967 | -2.13% | 252.5만 |
|---|
| 2025.10.22 | ₩25,465 | ₩25,552 | ₩23,217 | ₩23,967 | -5.89% | 1100.9만 |
|---|
| 2025.10.21 | ₩26,322 | ₩26,949 | ₩25,679 | ₩25,746 | -2.19% | 343.2만 |
|---|
| 2025.10.20 | ₩26,737 | ₩26,750 | ₩25,706 | ₩26,268 | -1.75% | 423.8만 |
|---|
| 2025.10.17 | ₩26,683 | ₩26,904 | ₩25,225 | ₩25,813 | -3.26% | 529.4만 |
|---|
| 2025.10.16 | ₩28,623 | ₩28,851 | ₩26,710 | ₩27,319 | -4.56% | 427.5만 |
|---|
| 2025.10.15 | ₩29,707 | ₩29,707 | ₩27,727 | ₩28,383 | -4.46% | 487.3만 |
|---|
| 2025.10.14 | ₩29,440 | ₩29,440 | ₩26,978 | ₩28,142 | -4.41% | 583만 |
|---|
| 2025.10.13 | ₩28,817 | ₩30,374 | ₩28,476 | ₩29,694 | +3.04% | 602.4만 |
|---|
| 2025.10.10 | ₩30,711 | ₩31,608 | ₩26,650 | ₩27,151 | -11.59% | 1366.3만 |
|---|