시장 데이터를 불러오는 중
전체 종목
폴스타 오토모티브 홀딩 UK ADR 과거 주가
Polestar Automotive Holding UK Limited - Class A ADS · PSNY · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polestar Automotive Holding UK Limited - Class A ADS · PSNY · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,082 | ₩7,375 | ₩6,608 | ₩7,015 | -0.94% | 33.8만 |
| 2026.10.08 | ₩7,442 | ₩7,442 | ₩6,962 | ₩7,082 | -4.84% | 37.6만 |
| 2026.10.07 | ₩7,855 | ₩7,922 | ₩7,269 | ₩7,442 | -5.26% | 32.5만 |
| 2026.10.06 | ₩8,149 | ₩8,242 | ₩7,855 | ₩7,909 | -2.95% | 22.2만 |
| 2026.10.05 | ₩8,309 | ₩8,354 | ₩7,962 | ₩8,135 | -2.09% | 30만 |
| 2026.10.02 | ₩8,496 | ₩8,702 | ₩8,242 | ₩8,309 | -2.20% | 13.1만 |
| 2026.10.01 | ₩8,722 | ₩8,736 | ₩8,175 | ₩8,482 | -2.75% | 23.4만 |
| 2026.09.30 | ₩8,989 | ₩9,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,696 |
| ₩8,722 |
| -2.97% |
| 27.3만 |
| 2026.09.29 | ₩8,856 | ₩8,869 | ₩8,546 | ₩8,869 | +0.15% | 22만 |
|---|
| 2026.09.28 | ₩9,229 | ₩9,229 | ₩8,829 | ₩8,856 | -4.05% | 20.3만 |
|---|
| 2026.09.25 | ₩9,296 | ₩9,460 | ₩9,162 | ₩9,242 | -0.57% | 19.6만 |
|---|
| 2026.09.24 | ₩9,536 | ₩9,576 | ₩9,269 | ₩9,296 | -2.52% | 24.4만 |
|---|
| 2026.09.23 | ₩9,883 | ₩9,896 | ₩9,496 | ₩9,576 | -3.10% | 21.6만 |
|---|
| 2026.09.22 | ₩10,416 | ₩10,643 | ₩9,936 | ₩9,936 | -4.61% | 19.7만 |
|---|
| 2026.09.21 | ₩10,563 | ₩10,869 | ₩10,283 | ₩10,416 | -1.39% | 15.9만 |
|---|
| 2026.09.18 | ₩10,589 | ₩10,669 | ₩10,163 | ₩10,483 | -1.01% | 23.2만 |
|---|
| 2026.09.17 | ₩9,856 | ₩10,683 | ₩9,856 | ₩10,589 | +7.44% | 26.8만 |
|---|
| 2026.09.16 | ₩9,709 | ₩9,829 | ₩9,189 | ₩9,736 | +0.27% | 31.8만 |
|---|
| 2026.09.15 | ₩9,936 | ₩10,136 | ₩9,669 | ₩9,763 | -1.74% | 36.4만 |
|---|
| 2026.09.14 | ₩10,456 | ₩10,589 | ₩9,763 | ₩9,869 | -5.61% | 36.1만 |
|---|
| 2026.09.11 | ₩10,309 | ₩10,736 | ₩10,296 | ₩10,456 | +1.42% | 19.8만 |
|---|
| 2026.09.10 | ₩10,643 | ₩10,643 | ₩9,903 | ₩10,296 | -3.26% | 32.9만 |
|---|
| 2026.09.09 | ₩12,257 | ₩12,257 | ₩10,403 | ₩10,616 | -13.38% | 59.7만 |
|---|
| 2026.09.08 | ₩12,283 | ₩13,337 | ₩11,776 | ₩11,910 | -3.04% | 50.5만 |
|---|
| 2026.09.04 | ₩11,230 | ₩12,363 | ₩10,936 | ₩12,283 | +9.38% | 56.6만 |
|---|
| 2026.09.03 | ₩14,644 | ₩14,724 | ₩10,709 | ₩11,590 | -20.86% | 126.1만 |
|---|
| 2026.09.02 | ₩16,017 | ₩16,511 | ₩15,817 | ₩15,991 | -0.17% | 12.2만 |
|---|
| 2026.09.01 | ₩16,618 | ₩16,618 | ₩16,017 | ₩16,164 | -2.73% | 13.2만 |
|---|
| 2026.08.31 | ₩16,778 | ₩16,858 | ₩16,138 | ₩16,791 | +0.08% | 51.9만 |
|---|
| 2026.08.28 | ₩16,671 | ₩17,071 | ₩16,311 | ₩16,964 | +1.76% | 10.2만 |
|---|
| 2026.08.27 | ₩16,551 | ₩16,778 | ₩16,311 | ₩16,698 | +0.89% | 9.9만 |
|---|
| 2026.08.26 | ₩16,671 | ₩16,671 | ₩16,124 | ₩16,538 | -0.80% | 11.6만 |
|---|
| 2026.08.25 | ₩17,151 | ₩17,298 | ₩16,404 | ₩16,724 | -2.49% | 15.7만 |
|---|
| 2026.08.24 | ₩17,765 | ₩18,471 | ₩16,764 | ₩17,178 | -3.30% | 23.1만 |
|---|
| 2026.08.21 | ₩17,738 | ₩18,058 | ₩17,458 | ₩17,778 | +0.23% | 8.7만 |
|---|
| 2026.08.20 | ₩18,138 | ₩18,345 | ₩17,365 | ₩17,591 | -3.01% | 13만 |
|---|
| 2026.08.19 | ₩19,405 | ₩19,732 | ₩18,005 | ₩18,205 | -6.19% | 17.9만 |
|---|
| 2026.08.18 | ₩18,378 | ₩19,498 | ₩18,305 | ₩19,458 | +5.88% | 20.5만 |
|---|
| 2026.08.17 | ₩18,938 | ₩18,978 | ₩18,351 | ₩18,578 | -1.90% | 7.4만 |
|---|
| 2026.08.14 | ₩18,338 | ₩19,138 | ₩18,071 | ₩19,005 | +3.64% | 19.4만 |
|---|
| 2026.08.13 | ₩18,538 | ₩18,605 | ₩18,231 | ₩18,391 | -0.79% | 4.7만 |
|---|
| 2026.08.12 | ₩18,365 | ₩18,498 | ₩18,005 | ₩18,298 | -0.36% | 8.1만 |
|---|
| 2026.08.11 | ₩18,458 | ₩18,658 | ₩17,991 | ₩18,365 | -0.51% | 11.9만 |
|---|
| 2026.08.10 | ₩18,832 | ₩19,112 | ₩18,018 | ₩18,458 | -1.98% | 8.4만 |
|---|
| 2026.08.07 | ₩18,618 | ₩19,192 | ₩18,498 | ₩18,978 | +1.93% | 8.6만 |
|---|
| 2026.08.06 | ₩19,418 | ₩19,672 | ₩18,338 | ₩18,531 | -4.57% | 11.4만 |
|---|
| 2026.08.05 | ₩19,538 | ₩19,698 | ₩18,418 | ₩19,645 | +0.55% | 11만 |
|---|
| 2026.08.04 | ₩19,472 | ₩19,885 | ₩19,165 | ₩19,512 | +0.21% | 5만 |
|---|
| 2026.08.03 | ₩19,192 | ₩20,019 | ₩18,885 | ₩19,392 | +1.04% | 11.5만 |
|---|
| 2026.07.31 | ₩19,045 | ₩19,838 | ₩18,165 | ₩19,205 | +0.84% | 11.5만 |
|---|
| 2026.07.30 | ₩18,218 | ₩18,978 | ₩18,138 | ₩18,912 | +3.81% | 18.4만 |
|---|
| 2026.07.29 | ₩18,618 | ₩18,938 | ₩17,164 | ₩18,125 | -2.65% | 23만 |
|---|
| 2026.07.28 | ₩18,405 | ₩19,778 | ₩18,345 | ₩18,645 | +1.30% | 24만 |
|---|
| 2026.07.27 | ₩18,431 | ₩19,418 | ₩18,325 | ₩18,738 | +1.66% | 13.3만 |
|---|
| 2026.07.24 | ₩20,085 | ₩20,085 | ₩17,685 | ₩18,238 | -9.20% | 15.6만 |
|---|
| 2026.07.23 | ₩18,725 | ₩20,205 | ₩18,138 | ₩20,045 | +7.05% | 22.7만 |
|---|
| 2026.07.22 | ₩19,805 | ₩20,259 | ₩18,858 | ₩19,045 | -3.84% | 16.5만 |
|---|
| 2026.07.21 | ₩20,632 | ₩21,272 | ₩19,672 | ₩19,979 | -3.17% | 21만 |
|---|
| 2026.07.20 | ₩19,872 | ₩20,925 | ₩19,352 | ₩20,725 | +4.30% | 12.2만 |
|---|
| 2026.07.17 | ₩20,112 | ₩20,452 | ₩18,932 | ₩19,872 | -1.19% | 25만 |
|---|
| 2026.07.16 | ₩20,045 | ₩20,973 | ₩20,005 | ₩20,192 | +0.73% | 9.8만 |
|---|
| 2026.07.15 | ₩21,005 | ₩21,299 | ₩19,632 | ₩20,059 | -4.51% | 22.4만 |
|---|
| 2026.07.14 | ₩24,073 | ₩24,486 | ₩20,152 | ₩20,419 | -15.18% | 38만 |
|---|
| 2026.07.13 | ₩24,513 | ₩25,473 | ₩23,960 | ₩24,020 | -2.01% | 7.9만 |
|---|
| 2026.07.10 | ₩24,006 | ₩25,220 | ₩23,820 | ₩24,940 | +3.89% | 8.5만 |
|---|
| 2026.07.09 | ₩25,233 | ₩25,233 | ₩23,546 | ₩23,953 | -5.07% | 9만 |
|---|
| 2026.07.08 | ₩25,340 | ₩25,727 | ₩24,408 | ₩25,233 | -0.42% | 6.3만 |
|---|
| 2026.07.07 | ₩27,260 | ₩27,260 | ₩25,580 | ₩25,647 | -5.92% | 5.7만 |
|---|
| 2026.07.06 | ₩27,260 | ₩27,400 | ₩26,667 | ₩27,154 | -0.39% | 7.2만 |
|---|
| 2026.07.02 | ₩27,701 | ₩27,954 | ₩26,674 | ₩27,260 | -1.59% | 13.6만 |
|---|
| 2026.07.01 | ₩24,913 | ₩27,727 | ₩24,913 | ₩27,114 | +8.83% | 14.2만 |
|---|
| 2026.06.30 | ₩23,366 | ₩25,473 | ₩22,953 | ₩25,047 | +7.19% | 23.2만 |
|---|
| 2026.06.29 | ₩23,086 | ₩23,433 | ₩22,019 | ₩23,406 | +1.39% | 16.5만 |
|---|
| 2026.06.26 | ₩24,593 | ₩26,140 | ₩22,579 | ₩23,246 | -5.48% | 23.7만 |
|---|
| 2026.06.25 | ₩26,514 | ₩27,000 | ₩23,259 | ₩25,300 | -4.58% | 27.1만 |
|---|
| 2026.06.24 | ₩26,527 | ₩27,327 | ₩25,047 | ₩26,900 | +1.41% | 16.6만 |
|---|
| 2026.06.23 | ₩26,273 | ₩26,740 | ₩26,007 | ₩26,740 | +1.78% | 6.4만 |
|---|
| 2026.06.22 | ₩26,447 | ₩27,474 | ₩25,980 | ₩26,634 | +0.71% | 11.5만 |
|---|
| 2026.06.18 | ₩27,340 | ₩27,340 | ₩25,233 | ₩26,767 | -2.10% | 39.9만 |
|---|
| 2026.06.17 | ₩27,274 | ₩28,294 | ₩27,207 | ₩27,340 | +0.24% | 7.5만 |
|---|
| 2026.06.16 | ₩27,340 | ₩27,527 | ₩26,260 | ₩27,274 | -0.24% | 6.3만 |
|---|
| 2026.06.15 | ₩25,820 | ₩27,681 | ₩25,820 | ₩27,674 | +7.18% | 9.9만 |
|---|
| 2026.06.12 | ₩26,354 | ₩26,994 | ₩25,367 | ₩25,567 | -2.99% | 7.7만 |
|---|
| 2026.06.11 | ₩27,207 | ₩27,354 | ₩26,314 | ₩26,834 | -1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩25,873 | ₩27,327 | ₩25,727 | ₩26,994 | +4.33% | 9.4만 |
|---|
| 2026.06.09 | ₩26,207 | ₩26,647 | ₩25,487 | ₩26,167 | -0.15% | 4.9만 |
|---|
| 2026.06.08 | ₩25,193 | ₩26,567 | ₩25,155 | ₩26,207 | +4.02% | 6.9만 |
|---|
| 2026.06.05 | ₩25,887 | ₩25,887 | ₩24,641 | ₩25,207 | -2.63% | 8.6만 |
|---|
| 2026.06.04 | ₩26,607 | ₩26,607 | ₩25,553 | ₩25,887 | -2.71% | 7.5만 |
|---|
| 2026.06.03 | ₩25,407 | ₩25,593 | ₩24,393 | ₩25,167 | -0.94% | 11.4만 |
|---|
| 2026.06.02 | ₩25,527 | ₩26,734 | ₩24,660 | ₩25,913 | +1.52% | 19.5만 |
|---|
| 2026.06.01 | ₩30,195 | ₩30,195 | ₩25,380 | ₩25,513 | -15.50% | 31.7만 |
|---|
| 2026.05.29 | ₩31,048 | ₩31,675 | ₩29,981 | ₩30,781 | -0.86% | 102.1만 |
|---|
| 2026.05.28 | ₩29,688 | ₩31,075 | ₩28,154 | ₩30,901 | +4.09% | 16.9만 |
|---|
| 2026.05.27 | ₩29,394 | ₩30,421 | ₩28,154 | ₩30,021 | +2.13% | 18.8만 |
|---|
| 2026.05.26 | ₩29,514 | ₩30,475 | ₩28,894 | ₩29,488 | -0.09% | 13.6만 |
|---|
| 2026.05.22 | ₩28,674 | ₩30,839 | ₩28,674 | ₩29,674 | +3.49% | 11.7만 |
|---|
| 2026.05.21 | ₩29,368 | ₩29,914 | ₩28,363 | ₩28,674 | -2.36% | 5.8만 |
|---|
| 2026.05.20 | ₩29,008 | ₩29,954 | ₩28,086 | ₩29,368 | +1.24% | 12.3만 |
|---|
| 2026.05.19 | ₩28,394 | ₩29,168 | ₩27,286 | ₩28,807 | +1.46% | 6.8만 |
|---|
| 2026.05.18 | ₩28,847 | ₩29,301 | ₩28,047 | ₩29,208 | +1.25% | 6.5만 |
|---|
| 2026.05.15 | ₩27,047 | ₩29,448 | ₩27,047 | ₩29,141 | +7.74% | 10.4만 |
|---|
| 2026.05.14 | ₩29,421 | ₩29,421 | ₩27,821 | ₩27,834 | -5.39% | 9.5만 |
|---|
| 2026.05.13 | ₩28,141 | ₩31,048 | ₩27,380 | ₩29,701 | +5.55% | 23.8만 |
|---|
| 2026.05.12 | ₩28,274 | ₩28,434 | ₩26,860 | ₩28,167 | -0.38% | 8.2만 |
|---|
| 2026.05.11 | ₩28,127 | ₩28,782 | ₩27,460 | ₩28,621 | +1.75% | 10.4만 |
|---|
| 2026.05.08 | ₩26,514 | ₩28,701 | ₩26,434 | ₩28,647 | +8.05% | 17.4만 |
|---|
| 2026.05.07 | ₩22,673 | ₩27,367 | ₩22,473 | ₩26,540 | +17.06% | 15.7만 |
|---|
| 2026.05.06 | ₩25,433 | ₩26,607 | ₩25,433 | ₩25,913 | +1.89% | 8.1만 |
|---|
| 2026.05.05 | ₩25,540 | ₩26,180 | ₩25,100 | ₩25,433 | -0.42% | 6.8만 |
|---|
| 2026.05.04 | ₩24,460 | ₩25,847 | ₩24,460 | ₩25,540 | +4.42% | 5.4만 |
|---|
| 2026.05.01 | ₩24,726 | ₩24,926 | ₩24,140 | ₩24,620 | -0.43% | 2.1만 |
|---|
| 2026.04.30 | ₩23,846 | ₩24,700 | ₩23,503 | ₩24,660 | +3.41% | 2.9만 |
|---|
| 2026.04.29 | ₩23,459 | ₩24,033 | ₩23,206 | ₩23,873 | +1.76% | 6만 |
|---|
| 2026.04.28 | ₩23,339 | ₩24,180 | ₩22,878 | ₩24,086 | +3.20% | 3.6만 |
|---|
| 2026.04.27 | ₩23,740 | ₩24,444 | ₩23,513 | ₩23,726 | -0.06% | 6.3만 |
|---|
| 2026.04.24 | ₩23,593 | ₩24,070 | ₩22,753 | ₩23,900 | +1.30% | 5.1만 |
|---|
| 2026.04.23 | ₩24,620 | ₩25,007 | ₩23,286 | ₩23,593 | -4.17% | 7.6만 |
|---|
| 2026.04.22 | ₩24,726 | ₩25,007 | ₩23,726 | ₩24,153 | -2.32% | 6.9만 |
|---|
| 2026.04.21 | ₩24,846 | ₩24,966 | ₩23,940 | ₩24,033 | -3.27% | 5.5만 |
|---|
| 2026.04.20 | ₩24,140 | ₩25,527 | ₩23,339 | ₩25,300 | +4.81% | 12.5만 |
|---|
| 2026.04.17 | ₩28,007 | ₩28,007 | ₩23,733 | ₩24,086 | -14.00% | 15.8만 |
|---|
| 2026.04.16 | ₩28,114 | ₩28,154 | ₩26,674 | ₩27,340 | -2.75% | 13.6만 |
|---|
| 2026.04.15 | ₩27,434 | ₩29,288 | ₩27,327 | ₩28,061 | +2.28% | 11.6만 |
|---|
| 2026.04.14 | ₩27,234 | ₩28,301 | ₩27,034 | ₩27,781 | +2.01% | 9만 |
|---|
| 2026.04.13 | ₩27,020 | ₩27,687 | ₩26,273 | ₩27,207 | +0.69% | 15.5만 |
|---|
| 2026.04.10 | ₩27,674 | ₩28,261 | ₩26,880 | ₩27,114 | -2.02% | 12만 |
|---|
| 2026.04.09 | ₩27,500 | ₩27,874 | ₩26,167 | ₩27,661 | +0.58% | 13.8만 |
|---|
| 2026.04.08 | ₩27,794 | ₩28,127 | ₩26,887 | ₩27,500 | -1.06% | 10.5만 |
|---|
| 2026.04.07 | ₩26,340 | ₩27,274 | ₩25,913 | ₩27,100 | +2.89% | 9.2만 |
|---|
| 2026.04.06 | ₩26,007 | ₩26,796 | ₩24,660 | ₩26,447 | +1.69% | 4.6만 |
|---|
| 2026.04.02 | ₩24,206 | ₩26,740 | ₩24,014 | ₩26,580 | +9.81% | 12.2만 |
|---|
| 2026.04.01 | ₩24,606 | ₩25,273 | ₩24,166 | ₩24,686 | +0.33% | 5.3만 |
|---|
| 2026.03.31 | ₩22,766 | ₩24,660 | ₩22,659 | ₩24,566 | +7.91% | 13.2만 |
|---|
| 2026.03.30 | ₩23,059 | ₩23,299 | ₩22,404 | ₩22,766 | -1.27% | 8.1만 |
|---|
| 2026.03.27 | ₩22,673 | ₩23,002 | ₩22,126 | ₩22,806 | +0.59% | 9만 |
|---|
| 2026.03.26 | ₩22,406 | ₩23,306 | ₩22,259 | ₩22,766 | +1.61% | 9.5만 |
|---|
| 2026.03.25 | ₩23,553 | ₩24,193 | ₩22,446 | ₩22,739 | -3.45% | 12.4만 |
|---|
| 2026.03.24 | ₩22,886 | ₩23,606 | ₩22,406 | ₩23,606 | +3.15% | 9.3만 |
|---|
| 2026.03.23 | ₩22,166 | ₩23,473 | ₩22,059 | ₩23,286 | +5.05% | 9.6만 |
|---|
| 2026.03.20 | ₩22,913 | ₩22,913 | ₩21,846 | ₩22,046 | -3.78% | 19.5만 |
|---|
| 2026.03.19 | ₩22,459 | ₩23,193 | ₩21,819 | ₩22,739 | +1.25% | 12.7만 |
|---|
| 2026.03.18 | ₩22,806 | ₩23,486 | ₩22,326 | ₩22,846 | +0.18% | 9.4만 |
|---|
| 2026.03.17 | ₩22,673 | ₩23,353 | ₩22,179 | ₩23,086 | +1.82% | 8.9만 |
|---|
| 2026.03.16 | ₩21,939 | ₩23,219 | ₩21,939 | ₩22,713 | +3.53% | 9.3만 |
|---|
| 2026.03.13 | ₩22,232 | ₩22,539 | ₩21,530 | ₩21,832 | -1.80% | 17.7만 |
|---|
| 2026.03.12 | ₩21,712 | ₩23,174 | ₩21,606 | ₩22,232 | +2.40% | 29.8만 |
|---|
| 2026.03.11 | ₩23,019 | ₩23,053 | ₩21,526 | ₩21,619 | -6.08% | 25만 |
|---|
| 2026.03.10 | ₩22,126 | ₩23,246 | ₩21,206 | ₩22,713 | +2.65% | 24.6만 |
|---|
| 2026.03.09 | ₩21,752 | ₩22,086 | ₩19,725 | ₩21,619 | -0.61% | 28.6만 |
|---|
| 2026.03.06 | ₩22,272 | ₩22,392 | ₩20,352 | ₩22,086 | -0.84% | 75.5만 |
|---|
| 2026.03.05 | ₩23,619 | ₩24,406 | ₩21,699 | ₩21,886 | -7.34% | 37.9만 |
|---|
| 2026.03.04 | ₩24,486 | ₩25,144 | ₩23,619 | ₩24,153 | -1.36% | 14만 |
|---|
| 2026.03.03 | ₩27,340 | ₩27,340 | ₩23,353 | ₩24,486 | -10.44% | 17.3만 |
|---|
| 2026.03.02 | ₩29,021 | ₩30,128 | ₩27,821 | ₩28,114 | -3.13% | 27.4만 |
|---|
| 2026.02.27 | ₩24,913 | ₩31,328 | ₩24,673 | ₩31,048 | +24.63% | 68.7만 |
|---|
| 2026.02.26 | ₩25,727 | ₩26,674 | ₩25,207 | ₩25,780 | +0.21% | 11.8만 |
|---|
| 2026.02.25 | ₩26,367 | ₩26,607 | ₩24,273 | ₩26,273 | -0.35% | 19.5만 |
|---|
| 2026.02.24 | ₩23,926 | ₩26,474 | ₩23,926 | ₩25,687 | +7.36% | 55.5만 |
|---|
| 2026.02.23 | ₩22,513 | ₩24,440 | ₩21,824 | ₩24,140 | +7.23% | 24.1만 |
|---|
| 2026.02.20 | ₩22,993 | ₩24,460 | ₩22,379 | ₩22,966 | -0.12% | 12.6만 |
|---|
| 2026.02.19 | ₩21,472 | ₩23,673 | ₩21,127 | ₩23,646 | +10.12% | 12.4만 |
|---|
| 2026.02.18 | ₩22,686 | ₩23,106 | ₩21,646 | ₩21,819 | -3.82% | 11.9만 |
|---|
| 2026.02.17 | ₩24,353 | ₩24,500 | ₩22,086 | ₩22,419 | -7.94% | 11만 |
|---|
| 2026.02.13 | ₩24,006 | ₩25,327 | ₩24,006 | ₩24,593 | +2.44% | 8.7만 |
|---|
| 2026.02.12 | ₩24,766 | ₩25,273 | ₩23,533 | ₩23,900 | -3.50% | 20.5만 |
|---|
| 2026.02.11 | ₩24,940 | ₩25,780 | ₩24,940 | ₩25,380 | +1.76% | 14만 |
|---|
| 2026.02.10 | ₩25,233 | ₩25,540 | ₩24,260 | ₩24,886 | -1.37% | 15.9만 |
|---|
| 2026.02.09 | ₩25,527 | ₩27,634 | ₩23,393 | ₩25,487 | -0.16% | 37.5만 |
|---|
| 2026.02.06 | ₩19,485 | ₩26,007 | ₩19,485 | ₩25,900 | +32.92% | 149.4만 |
|---|
| 2026.02.05 | ₩16,964 | ₩23,138 | ₩16,824 | ₩19,632 | +15.72% | 112.8만 |
|---|
| 2026.02.04 | ₩17,951 | ₩18,031 | ₩16,458 | ₩16,991 | -5.35% | 26.8만 |
|---|
| 2026.02.03 | ₩19,338 | ₩19,378 | ₩17,605 | ₩18,205 | -5.86% | 24.2만 |
|---|
| 2026.02.02 | ₩20,525 | ₩21,159 | ₩19,325 | ₩19,378 | -5.59% | 13.8만 |
|---|
| 2026.01.30 | ₩21,512 | ₩21,986 | ₩20,085 | ₩20,179 | -6.20% | 19.3만 |
|---|
| 2026.01.29 | ₩22,673 | ₩22,713 | ₩20,885 | ₩21,939 | -3.24% | 15.3만 |
|---|
| 2026.01.28 | ₩22,886 | ₩23,526 | ₩22,486 | ₩22,673 | -0.93% | 11.6만 |
|---|
| 2026.01.27 | ₩22,993 | ₩23,166 | ₩22,086 | ₩22,993 | 0.00% | 6.1만 |
|---|
| 2026.01.26 | ₩22,486 | ₩23,339 | ₩21,599 | ₩22,993 | +2.25% | 9.8만 |
|---|
| 2026.01.23 | ₩22,819 | ₩23,214 | ₩21,739 | ₩22,486 | -1.46% | 14.6만 |
|---|
| 2026.01.22 | ₩24,406 | ₩24,940 | ₩22,806 | ₩22,873 | -6.28% | 16.7만 |
|---|
| 2026.01.21 | ₩26,020 | ₩26,233 | ₩23,139 | ₩24,406 | -6.20% | 24.7만 |
|---|
| 2026.01.20 | ₩28,941 | ₩28,941 | ₩26,007 | ₩26,220 | -9.40% | 17.7만 |
|---|
| 2026.01.16 | ₩29,861 | ₩30,708 | ₩29,008 | ₩29,661 | -0.67% | 19.8만 |
|---|
| 2026.01.15 | ₩28,354 | ₩30,915 | ₩28,007 | ₩29,808 | +5.13% | 13.8만 |
|---|
| 2026.01.14 | ₩27,327 | ₩28,981 | ₩26,415 | ₩28,968 | +6.00% | 13.5만 |
|---|
| 2026.01.13 | ₩26,647 | ₩28,447 | ₩26,007 | ₩27,367 | +2.70% | 17.3만 |
|---|
| 2026.01.12 | ₩28,021 | ₩28,567 | ₩26,167 | ₩26,367 | -5.90% | 16만 |
|---|
| 2026.01.09 | ₩29,328 | ₩29,952 | ₩27,674 | ₩27,994 | -4.55% | 19.3만 |
|---|
| 2026.01.08 | ₩28,407 | ₩30,495 | ₩28,247 | ₩29,608 | +4.23% | 16.9만 |
|---|
| 2026.01.07 | ₩27,460 | ₩29,634 | ₩26,968 | ₩28,474 | +3.69% | 21.7만 |
|---|
| 2026.01.06 | ₩28,701 | ₩28,994 | ₩27,460 | ₩27,714 | -3.44% | 15만 |
|---|
| 2026.01.05 | ₩26,394 | ₩28,941 | ₩26,007 | ₩28,487 | +7.93% | 22.2만 |
|---|
| 2026.01.02 | ₩28,127 | ₩31,049 | ₩26,153 | ₩26,420 | -6.07% | 41.8만 |
|---|
| 2025.12.31 | ₩26,007 | ₩28,874 | ₩25,653 | ₩28,501 | +9.59% | 33.7만 |
|---|
| 2025.12.30 | ₩24,660 | ₩26,540 | ₩24,460 | ₩26,033 | +5.57% | 30.1만 |
|---|
| 2025.12.29 | ₩22,899 | ₩25,540 | ₩22,806 | ₩24,886 | +8.68% | 31.4만 |
|---|
| 2025.12.26 | ₩22,019 | ₩24,273 | ₩21,886 | ₩23,393 | +6.24% | 26.3만 |
|---|
| 2025.12.24 | ₩20,032 | ₩23,259 | ₩20,005 | ₩22,913 | +14.38% | 32.5만 |
|---|
| 2025.12.23 | ₩18,605 | ₩20,912 | ₩18,605 | ₩20,179 | +8.46% | 37.3만 |
|---|
| 2025.12.22 | ₩17,258 | ₩19,325 | ₩17,198 | ₩18,845 | +9.20% | 27만 |
|---|
| 2025.12.19 | ₩15,911 | ₩17,298 | ₩15,831 | ₩17,058 | +7.21% | 30만 |
|---|
| 2025.12.18 | ₩16,791 | ₩16,884 | ₩15,904 | ₩16,044 | -4.45% | 25.8만 |
|---|
| 2025.12.17 | ₩16,938 | ₩17,471 | ₩16,166 | ₩16,738 | -1.18% | 37만 |
|---|
| 2025.12.16 | ₩17,711 | ₩18,338 | ₩16,991 | ₩16,991 | -4.07% | 19.2만 |
|---|
| 2025.12.15 | ₩18,725 | ₩18,812 | ₩17,338 | ₩17,925 | -4.27% | 31.9만 |
|---|
| 2025.12.12 | ₩16,111 | ₩19,832 | ₩16,111 | ₩19,112 | +18.63% | 113.8만 |
|---|
| 2025.12.11 | ₩18,471 | ₩18,471 | ₩15,671 | ₩16,017 | -13.29% | 87만 |
|---|
| 2025.12.10 | ₩23,166 | ₩23,366 | ₩16,644 | ₩18,818 | -18.77% | 143.3만 |
|---|
| 2025.12.09 | ₩21,792 | ₩25,340 | ₩20,899 | ₩24,393 | +11.93% | 28.4만 |
|---|
| 2025.12.08 | ₩23,206 | ₩23,806 | ₩22,206 | ₩22,286 | -3.97% | 13.6만 |
|---|
| 2025.12.05 | ₩25,007 | ₩25,727 | ₩24,006 | ₩24,006 | -4.00% | 6.5만 |
|---|
| 2025.12.04 | ₩22,966 | ₩26,007 | ₩22,966 | ₩25,327 | +10.28% | 14.4만 |
|---|
| 2025.12.03 | ₩23,606 | ₩23,606 | ₩22,686 | ₩23,206 | -1.69% | 5.9만 |
|---|
| 2025.12.02 | ₩23,766 | ₩24,486 | ₩23,406 | ₩23,806 | +0.17% | 5.9만 |
|---|
| 2025.12.01 | ₩22,326 | ₩25,367 | ₩22,246 | ₩24,006 | +7.53% | 18.5만 |
|---|
| 2025.11.28 | ₩22,806 | ₩23,086 | ₩22,086 | ₩22,246 | -2.46% | 9.6만 |
|---|
| 2025.11.26 | ₩23,166 | ₩23,366 | ₩22,046 | ₩22,806 | -1.55% | 13.4만 |
|---|
| 2025.11.25 | ₩22,566 | ₩23,006 | ₩21,806 | ₩23,006 | +1.95% | 13.7만 |
|---|
| 2025.11.24 | ₩24,406 | ₩25,007 | ₩22,806 | ₩22,806 | -6.56% | 14.3만 |
|---|
| 2025.11.21 | ₩21,886 | ₩24,806 | ₩21,766 | ₩24,406 | +11.52% | 21.1만 |
|---|
| 2025.11.20 | ₩22,086 | ₩23,406 | ₩21,606 | ₩21,766 | -1.45% | 21.2만 |
|---|
| 2025.11.19 | ₩22,806 | ₩23,086 | ₩21,606 | ₩21,886 | -4.04% | 19.2만 |
|---|
| 2025.11.18 | ₩21,686 | ₩23,166 | ₩20,445 | ₩22,766 | +4.98% | 25.6만 |
|---|
| 2025.11.17 | ₩22,006 | ₩22,006 | ₩20,125 | ₩21,846 | -0.73% | 62.9만 |
|---|
| 2025.11.14 | ₩24,446 | ₩24,806 | ₩20,885 | ₩20,965 | -14.24% | 77.7만 |
|---|
| 2025.11.13 | ₩27,007 | ₩27,767 | ₩24,606 | ₩25,047 | -7.26% | 38.1만 |
|---|
| 2025.11.12 | ₩29,608 | ₩30,008 | ₩25,207 | ₩26,967 | -8.92% | 84.8만 |
|---|
| 2025.11.11 | ₩31,208 | ₩32,408 | ₩31,088 | ₩31,848 | +2.05% | 11.3만 |
|---|
| 2025.11.10 | ₩30,648 | ₩32,528 | ₩30,408 | ₩30,648 | 0.00% | 11만 |
|---|
| 2025.11.07 | ₩30,208 | ₩30,408 | ₩28,847 | ₩30,168 | -0.13% | 12.6만 |
|---|
| 2025.11.06 | ₩32,008 | ₩32,208 | ₩30,008 | ₩30,488 | -4.75% | 13.6만 |
|---|
| 2025.11.05 | ₩29,688 | ₩32,608 | ₩29,648 | ₩32,008 | +7.82% | 29.1만 |
|---|
| 2025.11.04 | ₩31,608 | ₩31,608 | ₩27,847 | ₩28,567 | -9.62% | 51.7만 |
|---|
| 2025.11.03 | ₩33,369 | ₩33,369 | ₩30,008 | ₩32,328 | -3.12% | 26.5만 |
|---|
| 2025.10.31 | ₩33,809 | ₩34,009 | ₩33,009 | ₩33,809 | 0.00% | 8만 |
|---|
| 2025.10.30 | ₩34,449 | ₩34,609 | ₩33,609 | ₩33,929 | -1.51% | 7만 |
|---|
| 2025.10.29 | ₩34,889 | ₩35,209 | ₩34,409 | ₩34,809 | -0.23% | 7.7만 |
|---|
| 2025.10.28 | ₩35,209 | ₩35,249 | ₩34,409 | ₩35,049 | -0.45% | 8.1만 |
|---|
| 2025.10.27 | ₩34,809 | ₩35,809 | ₩34,809 | ₩35,249 | +1.26% | 10.1만 |
|---|
| 2025.10.24 | ₩34,329 | ₩34,969 | ₩33,209 | ₩34,849 | +1.52% | 13.9만 |
|---|
| 2025.10.23 | ₩33,849 | ₩34,809 | ₩33,809 | ₩33,969 | +0.35% | 16.3만 |
|---|
| 2025.10.22 | ₩34,009 | ₩34,449 | ₩32,849 | ₩33,449 | -1.65% | 11.3만 |
|---|
| 2025.10.21 | ₩34,009 | ₩34,329 | ₩33,289 | ₩34,049 | +0.12% | 9.1만 |
|---|
| 2025.10.20 | ₩35,329 | ₩35,649 | ₩33,609 | ₩33,849 | -4.19% | 17만 |
|---|
| 2025.10.17 | ₩36,009 | ₩36,289 | ₩34,849 | ₩35,369 | -1.78% | 9.8만 |
|---|
| 2025.10.16 | ₩37,410 | ₩38,810 | ₩36,209 | ₩36,529 | -2.35% | 14.2만 |
|---|
| 2025.10.15 | ₩35,129 | ₩36,570 | ₩35,009 | ₩36,369 | +3.53% | 7.9만 |
|---|
| 2025.10.14 | ₩35,209 | ₩35,609 | ₩34,609 | ₩34,969 | -0.68% | 8.4만 |
|---|
| 2025.10.13 | ₩35,609 | ₩36,209 | ₩35,209 | ₩35,409 | -0.56% | 8.2만 |
|---|
| 2025.10.10 | ₩37,210 | ₩37,210 | ₩34,889 | ₩35,049 | -5.81% | 13.7만 |
|---|