시장 데이터를 불러오는 중
전체 종목
폴스타 오토모티브 홀딩 UK ADR 과거 주가
Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) · PSNYW · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) · PSNYW · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,923 | ₩5,923 | ₩5,507 | ₩5,507 | -7.01% | 4.7천 |
| 2026.10.08 | ₩5,494 | ₩5,615 | ₩5,467 | ₩5,601 | +1.95% | 4.4천 |
| 2026.10.07 | ₩5,494 | ₩5,494 | ₩5,481 | ₩5,481 | -0.24% | 4천 |
| 2026.10.06 | ₩5,574 | ₩5,682 | ₩5,507 | ₩5,574 | 0.00% | 8.3천 |
| 2026.10.05 | ₩5,427 | ₩6,017 | ₩5,427 | ₩5,615 | +3.46% | 2.2만 |
| 2026.10.02 | ₩5,615 | ₩5,615 | ₩5,601 | ₩5,615 | 0.00% | 9.6천 |
| 2026.10.01 | ₩5,668 | ₩5,708 | ₩5,668 | ₩5,708 | +0.71% | 4.8천 |
| 2026.09.30 | ₩5,387 | ₩5,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,829 |
| +8.21% |
| 2.8만 |
| 2026.09.29 | ₩5,387 | ₩5,494 | ₩5,360 | ₩5,427 | +0.75% | 5.8천 |
|---|
| 2026.09.28 | ₩5,695 | ₩5,749 | ₩5,360 | ₩5,387 | -5.41% | 1.9만 |
|---|
| 2026.09.25 | ₩5,722 | ₩5,963 | ₩5,628 | ₩5,628 | -1.64% | 1.3만 |
|---|
| 2026.09.24 | ₩5,722 | ₩6,084 | ₩5,628 | ₩5,628 | -1.64% | 3.6만 |
|---|
| 2026.09.23 | ₩5,789 | ₩6,191 | ₩5,762 | ₩5,775 | -0.23% | 14만 |
|---|
| 2026.09.22 | ₩5,749 | ₩6,231 | ₩5,708 | ₩5,762 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩5,842 | ₩5,936 | ₩5,695 | ₩5,695 | -2.52% | 1.6만 |
|---|
| 2026.09.18 | ₩5,722 | ₩6,231 | ₩5,695 | ₩6,137 | +7.26% | 3.7만 |
|---|
| 2026.09.17 | ₩5,481 | ₩5,775 | ₩5,467 | ₩5,775 | +5.38% | 2.9만 |
|---|
| 2026.09.16 | ₩6,687 | ₩6,687 | ₩5,802 | ₩5,936 | -11.22% | 7.4만 |
|---|
| 2026.09.15 | ₩7,102 | ₩7,102 | ₩5,762 | ₩6,271 | -11.70% | 247만 |
|---|
| 2026.09.14 | ₩5,280 | ₩5,481 | ₩5,280 | ₩5,333 | +1.02% | 5.3천 |
|---|
| 2026.09.11 | ₩5,521 | ₩5,588 | ₩5,414 | ₩5,414 | -1.94% | 1.6만 |
|---|
| 2026.09.10 | ₩5,655 | ₩5,655 | ₩5,521 | ₩5,548 | -1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩5,775 | ₩5,936 | ₩5,695 | ₩5,695 | -1.39% | 3만 |
|---|
| 2026.09.08 | ₩6,472 | ₩6,472 | ₩6,258 | ₩6,311 | -2.48% | 2.7만 |
|---|
| 2026.09.04 | ₩6,579 | ₩6,821 | ₩6,579 | ₩6,700 | +1.83% | 2.5만 |
|---|
| 2026.09.03 | ₩7,183 | ₩7,410 | ₩6,378 | ₩7,129 | -0.75% | 16.5만 |
|---|
| 2026.09.02 | ₩8,348 | ₩8,348 | ₩7,384 | ₩7,571 | -9.31% | 122만 |
|---|
| 2026.09.01 | ₩7,799 | ₩7,799 | ₩6,834 | ₩6,834 | -12.37% | 5.5만 |
|---|
| 2026.08.31 | ₩7,303 | ₩9,742 | ₩7,303 | ₩7,705 | +5.50% | 40.3만 |
|---|
| 2026.08.28 | ₩8,054 | ₩8,241 | ₩6,191 | ₩7,129 | -11.48% | 20.6만 |
|---|
| 2026.08.27 | ₩8,228 | ₩8,616 | ₩7,625 | ₩8,348 | +1.47% | 113.5만 |
|---|
| 2026.08.26 | ₩7,585 | ₩9,380 | ₩6,955 | ₩7,209 | -4.95% | 316.1만 |
|---|
| 2026.08.25 | ₩6,177 | ₩7,250 | ₩4,904 | ₩4,998 | -19.09% | 565.9만 |
|---|
| 2026.08.24 | ₩3,672 | ₩4,087 | ₩3,538 | ₩3,645 | -0.73% | 1.8만 |
|---|
| 2026.08.21 | ₩3,672 | ₩3,886 | ₩3,658 | ₩3,712 | +1.09% | 1.4만 |
|---|
| 2026.08.20 | ₩3,631 | ₩3,765 | ₩3,605 | ₩3,645 | +0.37% | 6.6천 |
|---|
| 2026.08.19 | ₩3,618 | ₩3,725 | ₩3,605 | ₩3,712 | +2.59% | 1.7만 |
|---|
| 2026.08.18 | ₩3,591 | ₩3,859 | ₩3,591 | ₩3,859 | +7.46% | 8.2천 |
|---|
| 2026.08.17 | ₩3,779 | ₩3,779 | ₩3,645 | ₩3,685 | -2.48% | 1.2만 |
|---|
| 2026.08.14 | ₩3,698 | ₩3,873 | ₩3,618 | ₩3,873 | +4.71% | 3.3만 |
|---|
| 2026.08.13 | ₩3,551 | ₩3,859 | ₩3,551 | ₩3,725 | +4.91% | 9.4천 |
|---|
| 2026.08.12 | ₩3,618 | ₩3,739 | ₩3,551 | ₩3,591 | -0.74% | 2.5만 |
|---|
| 2026.08.11 | ₩3,524 | ₩3,819 | ₩3,377 | ₩3,752 | +6.46% | 6.1만 |
|---|
| 2026.08.10 | ₩3,471 | ₩3,685 | ₩3,296 | ₩3,444 | -0.77% | 40.5만 |
|---|
| 2026.08.07 | ₩3,337 | ₩3,618 | ₩3,337 | ₩3,578 | +7.23% | 8.2천 |
|---|
| 2026.08.06 | ₩3,323 | ₩3,404 | ₩3,283 | ₩3,404 | +2.42% | 1.1만 |
|---|
| 2026.08.05 | ₩3,283 | ₩3,350 | ₩3,216 | ₩3,216 | -2.04% | 5.1천 |
|---|
| 2026.08.04 | ₩3,283 | ₩3,337 | ₩3,270 | ₩3,310 | +0.82% | 9.6천 |
|---|
| 2026.08.03 | ₩3,082 | ₩3,511 | ₩3,069 | ₩3,270 | +6.09% | 2.6만 |
|---|
| 2026.07.31 | ₩3,404 | ₩3,404 | ₩3,015 | ₩3,055 | -10.24% | 8.6천 |
|---|
| 2026.07.30 | ₩3,310 | ₩3,350 | ₩3,122 | ₩3,323 | +0.40% | 1.3만 |
|---|
| 2026.07.29 | ₩3,136 | ₩3,229 | ₩3,042 | ₩3,109 | -0.85% | 1만 |
|---|
| 2026.07.28 | ₩3,350 | ₩3,350 | ₩3,122 | ₩3,176 | -5.20% | 1.8만 |
|---|
| 2026.07.27 | ₩3,417 | ₩3,591 | ₩3,350 | ₩3,471 | +1.57% | 3만 |
|---|
| 2026.07.24 | ₩3,484 | ₩3,886 | ₩3,350 | ₩3,739 | +7.31% | 2.7만 |
|---|
| 2026.07.23 | ₩3,524 | ₩3,698 | ₩3,390 | ₩3,444 | -2.28% | 3.1만 |
|---|
| 2026.07.22 | ₩3,819 | ₩3,819 | ₩3,551 | ₩3,658 | -4.21% | 7.5만 |
|---|
| 2026.07.21 | ₩4,690 | ₩4,690 | ₩3,792 | ₩3,832 | -18.29% | 9.1만 |
|---|
| 2026.07.20 | ₩5,494 | ₩5,494 | ₩3,524 | ₩4,744 | -13.66% | 36.6만 |
|---|
| 2026.07.17 | ₩11,002 | ₩12,167 | ₩6,164 | ₩7,035 | -36.05% | 309.7만 |
|---|
| 2026.07.16 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,149 | ₩3,149 | ₩3,015 | ₩3,015 | -4.26% | 1.2천 |
|---|
| 2026.07.14 | ₩2,881 | ₩2,975 | ₩2,881 | ₩2,975 | +3.26% | 3.3천 |
|---|
| 2026.07.13 | ₩3,042 | ₩3,323 | ₩3,042 | ₩3,270 | +7.49% | 8.6천 |
|---|
| 2026.07.10 | ₩3,216 | ₩3,350 | ₩3,002 | ₩3,028 | -5.83% | 3.6천 |
|---|
| 2026.07.09 | ₩2,948 | ₩3,109 | ₩2,948 | ₩2,975 | +0.91% | 2.5천 |
|---|
| 2026.07.08 | ₩2,948 | ₩2,948 | ₩2,948 | ₩2,948 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,948 | ₩3,082 | ₩2,948 | ₩2,948 | 0.00% | 5.1천 |
|---|
| 2026.07.06 | ₩3,229 | ₩3,229 | ₩3,229 | ₩3,229 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩3,229 | ₩3,229 | ₩3,229 | ₩3,229 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩3,069 | ₩3,229 | ₩3,069 | ₩3,229 | +5.24% | 1.5천 |
|---|
| 2026.06.30 | ₩3,069 | ₩3,471 | ₩2,814 | ₩3,363 | +9.61% | 6.2천 |
|---|
| 2026.06.29 | ₩3,323 | ₩3,323 | ₩3,082 | ₩3,082 | -7.26% | 1.9천 |
|---|
| 2026.06.26 | ₩3,082 | ₩3,471 | ₩3,069 | ₩3,216 | +4.35% | 1.1만 |
|---|
| 2026.06.25 | ₩3,363 | ₩3,363 | ₩3,069 | ₩3,069 | -8.76% | 3.6천 |
|---|
| 2026.06.24 | ₩3,377 | ₩3,417 | ₩3,082 | ₩3,082 | -8.73% | 3.5천 |
|---|
| 2026.06.23 | ₩3,578 | ₩3,578 | ₩3,015 | ₩3,390 | -5.24% | 1.6만 |
|---|
| 2026.06.22 | ₩3,618 | ₩3,618 | ₩3,591 | ₩3,591 | -0.74% | 800 |
|---|
| 2026.06.18 | ₩3,980 | ₩3,980 | ₩3,819 | ₩3,899 | -2.02% | 1.7천 |
|---|
| 2026.06.17 | ₩3,712 | ₩3,712 | ₩3,698 | ₩3,712 | 0.00% | 1.5천 |
|---|
| 2026.06.16 | ₩3,792 | ₩3,792 | ₩3,792 | ₩3,792 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩3,739 | ₩4,020 | ₩3,685 | ₩3,685 | -1.43% | 5.8천 |
|---|
| 2026.06.12 | ₩3,779 | ₩3,819 | ₩3,779 | ₩3,819 | +1.06% | 2.5천 |
|---|
| 2026.06.11 | ₩3,846 | ₩4,154 | ₩3,698 | ₩3,779 | -1.74% | 9.6천 |
|---|
| 2026.06.10 | ₩3,752 | ₩4,248 | ₩3,605 | ₩3,685 | -1.79% | 1.7만 |
|---|
| 2026.06.09 | ₩3,631 | ₩4,087 | ₩3,631 | ₩3,792 | +4.43% | 1.1만 |
|---|
| 2026.06.08 | ₩3,725 | ₩4,315 | ₩3,551 | ₩3,779 | +1.44% | 2.1만 |
|---|
| 2026.06.05 | ₩3,752 | ₩3,886 | ₩3,350 | ₩3,350 | -10.71% | 1.3만 |
|---|
| 2026.06.04 | ₩4,194 | ₩4,194 | ₩3,779 | ₩4,020 | -4.15% | 2.6천 |
|---|
| 2026.06.03 | ₩4,020 | ₩4,033 | ₩3,980 | ₩4,020 | 0.00% | 2.8천 |
|---|
| 2026.06.02 | ₩4,342 | ₩4,368 | ₩3,886 | ₩4,087 | -5.86% | 4.6천 |
|---|
| 2026.06.01 | ₩4,020 | ₩4,382 | ₩3,779 | ₩4,382 | +9.00% | 9.4천 |
|---|
| 2026.05.29 | ₩4,114 | ₩4,663 | ₩4,087 | ₩4,087 | -0.65% | 1.8만 |
|---|
| 2026.05.28 | ₩4,074 | ₩4,221 | ₩4,074 | ₩4,221 | +3.62% | 1.5천 |
|---|
| 2026.05.27 | ₩4,060 | ₩4,194 | ₩3,993 | ₩4,074 | +0.33% | 3.2천 |
|---|
| 2026.05.26 | ₩4,194 | ₩4,409 | ₩4,194 | ₩4,409 | +5.11% | 1.4천 |
|---|
| 2026.05.22 | ₩3,953 | ₩4,462 | ₩3,953 | ₩4,181 | +5.76% | 1.3만 |
|---|
| 2026.05.21 | ₩4,127 | ₩4,301 | ₩4,114 | ₩4,208 | +1.95% | 2.2천 |
|---|
| 2026.05.20 | ₩4,194 | ₩4,543 | ₩4,033 | ₩4,047 | -3.51% | 6.6천 |
|---|
| 2026.05.19 | ₩3,953 | ₩4,208 | ₩3,953 | ₩4,208 | +6.44% | 3.8천 |
|---|
| 2026.05.18 | ₩4,020 | ₩4,288 | ₩4,020 | ₩4,288 | +6.67% | 3.2천 |
|---|
| 2026.05.15 | ₩4,154 | ₩4,221 | ₩4,060 | ₩4,221 | +1.61% | 1.3천 |
|---|
| 2026.05.14 | ₩4,033 | ₩4,275 | ₩4,020 | ₩4,154 | +2.99% | 4.2천 |
|---|
| 2026.05.13 | ₩4,663 | ₩4,703 | ₩4,020 | ₩4,033 | -13.51% | 6.8천 |
|---|
| 2026.05.12 | ₩4,020 | ₩4,167 | ₩4,020 | ₩4,167 | +3.67% | 5.2천 |
|---|
| 2026.05.11 | ₩4,261 | ₩4,315 | ₩4,033 | ₩4,301 | +0.94% | 8.7천 |
|---|
| 2026.05.08 | ₩4,087 | ₩4,556 | ₩4,033 | ₩4,033 | -1.31% | 5.1천 |
|---|
| 2026.05.07 | ₩4,074 | ₩4,087 | ₩4,020 | ₩4,020 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩4,355 | ₩4,355 | ₩4,127 | ₩4,342 | -0.31% | 3.4천 |
|---|
| 2026.05.05 | ₩4,020 | ₩4,476 | ₩4,020 | ₩4,141 | +3.00% | 5.8천 |
|---|
| 2026.05.04 | ₩4,221 | ₩4,221 | ₩3,926 | ₩3,926 | -6.98% | 1.1만 |
|---|
| 2026.05.01 | ₩4,328 | ₩4,489 | ₩4,007 | ₩4,288 | -0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩5,347 | ₩5,347 | ₩3,886 | ₩3,886 | -27.32% | 1.3만 |
|---|
| 2026.04.29 | ₩4,100 | ₩5,306 | ₩4,074 | ₩4,690 | +14.38% | 2.4만 |
|---|
| 2026.04.28 | ₩4,476 | ₩4,476 | ₩4,047 | ₩4,047 | -9.58% | 3.4천 |
|---|
| 2026.04.27 | ₩4,623 | ₩4,650 | ₩4,623 | ₩4,650 | +0.58% | 1.4천 |
|---|
| 2026.04.24 | ₩4,288 | ₩4,650 | ₩4,288 | ₩4,650 | +8.44% | 1.5천 |
|---|
| 2026.04.23 | ₩4,462 | ₩4,462 | ₩4,462 | ₩4,462 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩4,141 | ₩4,677 | ₩4,127 | ₩4,382 | +5.83% | 2.1천 |
|---|
| 2026.04.21 | ₩4,703 | ₩4,703 | ₩4,221 | ₩4,462 | -5.13% | 4.8천 |
|---|
| 2026.04.20 | ₩4,690 | ₩4,784 | ₩4,154 | ₩4,154 | -11.43% | 1.2만 |
|---|
| 2026.04.17 | ₩4,824 | ₩4,824 | ₩4,543 | ₩4,650 | -3.61% | 1.8만 |
|---|
| 2026.04.16 | ₩4,837 | ₩5,360 | ₩4,757 | ₩4,824 | -0.28% | 1.2만 |
|---|
| 2026.04.15 | ₩4,931 | ₩4,998 | ₩4,824 | ₩4,958 | +0.54% | 2.8천 |
|---|
| 2026.04.14 | ₩5,239 | ₩5,239 | ₩4,958 | ₩5,159 | -1.53% | 1.7천 |
|---|
| 2026.04.13 | ₩5,092 | ₩5,092 | ₩5,092 | ₩5,092 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,092 | ₩5,266 | ₩5,092 | ₩5,092 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩5,025 | ₩5,467 | ₩5,025 | ₩5,025 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩5,481 | ₩5,481 | ₩4,918 | ₩4,918 | -10.27% | 7.9천 |
|---|
| 2026.04.07 | ₩5,869 | ₩6,164 | ₩5,025 | ₩5,735 | -2.28% | 9.5천 |
|---|
| 2026.04.06 | ₩5,628 | ₩5,628 | ₩5,347 | ₩5,347 | -5.00% | 1.6천 |
|---|
| 2026.04.02 | ₩6,392 | ₩6,392 | ₩5,239 | ₩5,280 | -17.40% | 6.4천 |
|---|
| 2026.04.01 | ₩6,097 | ₩6,861 | ₩6,097 | ₩6,767 | +10.99% | 1.8천 |
|---|
| 2026.03.31 | ₩6,767 | ₩6,834 | ₩6,767 | ₩6,767 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩7,156 | ₩7,156 | ₩6,579 | ₩6,740 | -5.81% | 1.5천 |
|---|
| 2026.03.27 | ₩6,968 | ₩6,968 | ₩6,365 | ₩6,633 | -4.81% | 1.7천 |
|---|
| 2026.03.26 | ₩7,370 | ₩7,370 | ₩6,982 | ₩6,995 | -5.09% | 2.5천 |
|---|
| 2026.03.25 | ₩6,807 | ₩7,102 | ₩4,543 | ₩7,102 | +4.33% | 6천 |
|---|
| 2026.03.24 | ₩6,794 | ₩7,142 | ₩6,781 | ₩7,142 | +5.13% | 8.3천 |
|---|
| 2026.03.23 | ₩7,035 | ₩7,142 | ₩6,539 | ₩7,129 | +1.33% | 1.5만 |
|---|
| 2026.03.20 | ₩5,668 | ₩7,035 | ₩5,668 | ₩7,035 | +24.11% | 3.8만 |
|---|
| 2026.03.19 | ₩5,695 | ₩6,137 | ₩5,588 | ₩6,137 | +7.76% | 8.6천 |
|---|
| 2026.03.18 | ₩5,762 | ₩6,164 | ₩5,521 | ₩6,003 | +4.19% | 1.9만 |
|---|
| 2026.03.17 | ₩5,253 | ₩5,896 | ₩5,146 | ₩5,534 | +5.36% | 6.2천 |
|---|
| 2026.03.16 | ₩5,172 | ₩5,990 | ₩5,092 | ₩5,628 | +8.81% | 1.7만 |
|---|
| 2026.03.13 | ₩5,481 | ₩5,588 | ₩5,079 | ₩5,172 | -5.62% | 9.2천 |
|---|
| 2026.03.12 | ₩6,017 | ₩6,017 | ₩5,079 | ₩5,481 | -8.91% | 5.1천 |
|---|
| 2026.03.11 | ₩4,931 | ₩5,655 | ₩4,757 | ₩5,146 | +4.35% | 8.6천 |
|---|
| 2026.03.10 | ₩5,360 | ₩5,641 | ₩5,360 | ₩5,641 | +5.25% | 2천 |
|---|
| 2026.03.09 | ₩5,896 | ₩5,896 | ₩5,454 | ₩5,829 | -1.14% | 4.5천 |
|---|
| 2026.03.06 | ₩5,481 | ₩6,164 | ₩4,945 | ₩6,164 | +12.47% | 1.3만 |
|---|
| 2026.03.05 | ₩4,154 | ₩6,164 | ₩4,154 | ₩6,030 | +45.16% | 2.3만 |
|---|
| 2026.03.04 | ₩4,087 | ₩5,159 | ₩3,819 | ₩5,079 | +24.26% | 1.6만 |
|---|
| 2026.03.03 | ₩4,087 | ₩5,159 | ₩4,074 | ₩4,154 | +1.64% | 1만 |
|---|
| 2026.03.02 | ₩4,020 | ₩4,569 | ₩4,020 | ₩4,074 | +1.33% | 3.1천 |
|---|
| 2026.02.27 | ₩4,275 | ₩5,950 | ₩4,020 | ₩4,020 | -5.96% | 2.5만 |
|---|
| 2026.02.26 | ₩4,409 | ₩4,409 | ₩4,087 | ₩4,261 | -3.34% | 1.3천 |
|---|
| 2026.02.25 | ₩4,248 | ₩4,382 | ₩4,248 | ₩4,382 | +3.15% | 3.7천 |
|---|
| 2026.02.24 | ₩3,645 | ₩4,422 | ₩3,645 | ₩4,409 | +20.96% | 5.8천 |
|---|
| 2026.02.23 | ₩3,685 | ₩3,846 | ₩3,591 | ₩3,685 | 0.00% | 8.1천 |
|---|
| 2026.02.20 | ₩3,618 | ₩3,685 | ₩3,591 | ₩3,685 | +1.85% | 2.4천 |
|---|
| 2026.02.19 | ₩3,390 | ₩3,685 | ₩3,377 | ₩3,497 | +3.16% | 2.7천 |
|---|
| 2026.02.18 | ₩3,913 | ₩3,953 | ₩3,899 | ₩3,953 | +1.03% | 2.3천 |
|---|
| 2026.02.17 | ₩3,725 | ₩3,765 | ₩3,685 | ₩3,752 | +0.72% | 4.3천 |
|---|
| 2026.02.13 | ₩3,980 | ₩4,020 | ₩3,712 | ₩4,020 | +1.01% | 2.6천 |
|---|
| 2026.02.12 | ₩3,886 | ₩3,886 | ₩3,886 | ₩3,886 | 0.00% | 1.2천 |
|---|
| 2026.02.11 | ₩3,953 | ₩4,020 | ₩3,873 | ₩4,020 | +1.69% | 1.5천 |
|---|
| 2026.02.10 | ₩4,087 | ₩4,154 | ₩3,886 | ₩4,007 | -1.97% | 3.3천 |
|---|
| 2026.02.09 | ₩3,926 | ₩3,953 | ₩3,672 | ₩3,819 | -2.73% | 3.5천 |
|---|
| 2026.02.06 | ₩3,993 | ₩4,127 | ₩3,712 | ₩3,980 | -0.34% | 7.7천 |
|---|
| 2026.02.05 | ₩4,154 | ₩4,154 | ₩3,685 | ₩4,007 | -3.55% | 5.5천 |
|---|
| 2026.02.04 | ₩3,739 | ₩4,154 | ₩3,631 | ₩3,672 | -1.79% | 6.5천 |
|---|
| 2026.02.03 | ₩3,926 | ₩3,926 | ₩3,645 | ₩3,685 | -6.14% | 3.8천 |
|---|
| 2026.02.02 | ₩4,248 | ₩4,261 | ₩3,511 | ₩3,739 | -11.99% | 9천 |
|---|
| 2026.01.30 | ₩4,020 | ₩4,248 | ₩3,484 | ₩3,484 | -13.33% | 6.7천 |
|---|
| 2026.01.29 | ₩4,033 | ₩4,208 | ₩3,739 | ₩3,752 | -6.98% | 9.1천 |
|---|
| 2026.01.28 | ₩3,993 | ₩4,288 | ₩3,832 | ₩3,832 | -4.03% | 4.6천 |
|---|
| 2026.01.27 | ₩3,752 | ₩4,489 | ₩3,645 | ₩3,832 | +2.14% | 1.2만 |
|---|
| 2026.01.26 | ₩4,864 | ₩4,864 | ₩3,631 | ₩3,658 | -24.79% | 1.4만 |
|---|
| 2026.01.23 | ₩4,556 | ₩4,556 | ₩3,122 | ₩4,208 | -7.65% | 2.4만 |
|---|
| 2026.01.22 | ₩4,891 | ₩4,891 | ₩4,556 | ₩4,569 | -6.58% | 7.9천 |
|---|
| 2026.01.21 | ₩4,891 | ₩4,891 | ₩4,757 | ₩4,757 | -2.74% | 1.2만 |
|---|
| 2026.01.20 | ₩5,172 | ₩5,213 | ₩4,690 | ₩4,757 | -8.03% | 1.2만 |
|---|
| 2026.01.16 | ₩5,360 | ₩5,507 | ₩5,132 | ₩5,172 | -3.50% | 9.8천 |
|---|
| 2026.01.15 | ₩5,253 | ₩5,762 | ₩5,226 | ₩5,360 | +2.04% | 9.4천 |
|---|
| 2026.01.14 | ₩5,494 | ₩5,668 | ₩5,092 | ₩5,239 | -4.63% | 1.5만 |
|---|
| 2026.01.13 | ₩5,561 | ₩6,030 | ₩5,373 | ₩5,440 | -2.17% | 1.1만 |
|---|
| 2026.01.12 | ₩6,432 | ₩6,432 | ₩5,494 | ₩5,494 | -14.58% | 1.2만 |
|---|
| 2026.01.09 | ₩6,298 | ₩6,633 | ₩5,494 | ₩6,244 | -0.85% | 1.1만 |
|---|
| 2026.01.08 | ₩6,566 | ₩6,928 | ₩6,030 | ₩6,030 | -8.16% | 1.2만 |
|---|
| 2026.01.07 | ₩7,022 | ₩7,745 | ₩6,459 | ₩6,486 | -7.63% | 1.1만 |
|---|
| 2026.01.06 | ₩7,772 | ₩7,933 | ₩6,459 | ₩6,459 | -16.90% | 1.4만 |
|---|
| 2026.01.05 | ₩7,812 | ₩8,214 | ₩7,451 | ₩7,933 | +1.54% | 1.3만 |
|---|
| 2026.01.02 | ₩8,670 | ₩8,992 | ₩7,879 | ₩7,906 | -8.81% | 1.1만 |
|---|
| 2025.12.31 | ₩9,206 | ₩9,474 | ₩8,536 | ₩8,536 | -7.28% | 8.9천 |
|---|
| 2025.12.30 | ₩8,804 | ₩9,514 | ₩8,804 | ₩9,273 | +5.33% | 1.1만 |
|---|
| 2025.12.29 | ₩9,327 | ₩9,327 | ₩8,348 | ₩9,327 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩9,581 | ₩9,581 | ₩8,925 | ₩9,407 | -1.82% | 1.5만 |
|---|
| 2025.12.24 | ₩8,375 | ₩10,050 | ₩8,054 | ₩9,916 | +18.40% | 2.8만 |
|---|
| 2025.12.23 | ₩7,049 | ₩8,710 | ₩6,794 | ₩8,576 | +21.67% | 3만 |
|---|
| 2025.12.22 | ₩6,941 | ₩7,343 | ₩6,941 | ₩7,102 | +2.32% | 4.9천 |
|---|
| 2025.12.19 | ₩6,191 | ₩7,692 | ₩6,191 | ₩7,370 | +19.05% | 1.9만 |
|---|
| 2025.12.18 | ₩6,164 | ₩6,834 | ₩6,043 | ₩6,110 | -0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩5,802 | ₩6,526 | ₩5,628 | ₩6,526 | +12.47% | 1.8만 |
|---|
| 2025.12.16 | ₩5,789 | ₩5,896 | ₩5,574 | ₩5,695 | -1.62% | 1.9만 |
|---|
| 2025.12.15 | ₩5,749 | ₩6,258 | ₩5,320 | ₩5,588 | -2.80% | 2.1만 |
|---|
| 2025.12.12 | ₩5,172 | ₩5,816 | ₩5,172 | ₩5,762 | +11.40% | 2.7만 |
|---|
| 2025.12.11 | ₩6,017 | ₩6,030 | ₩5,092 | ₩5,092 | -15.37% | 3.3만 |
|---|
| 2025.12.10 | ₩7,129 | ₩7,384 | ₩5,722 | ₩6,137 | -13.91% | 16.3만 |
|---|
| 2025.12.09 | ₩4,033 | ₩8,027 | ₩4,033 | ₩5,950 | +47.51% | 5.4만 |
|---|
| 2025.12.08 | ₩8,442 | ₩8,442 | ₩8,040 | ₩8,040 | -4.76% | 2.3만 |
|---|
| 2025.12.05 | ₩9,246 | ₩9,246 | ₩8,844 | ₩8,844 | -4.35% | 1만 |
|---|
| 2025.12.04 | ₩8,844 | ₩9,246 | ₩8,844 | ₩9,246 | +4.55% | 9.6천 |
|---|
| 2025.12.03 | ₩8,442 | ₩9,246 | ₩8,442 | ₩8,844 | +4.76% | 9.5천 |
|---|
| 2025.12.02 | ₩9,246 | ₩9,246 | ₩8,844 | ₩8,844 | -4.35% | 7.3천 |
|---|
| 2025.12.01 | ₩9,246 | ₩9,246 | ₩8,844 | ₩9,246 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩9,246 | ₩9,648 | ₩8,844 | ₩9,246 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩8,844 | ₩9,648 | ₩8,844 | ₩9,246 | +4.55% | 3.6만 |
|---|
| 2025.11.25 | ₩9,648 | ₩10,452 | ₩9,246 | ₩9,648 | 0.00% | 83.7만 |
|---|
| 2025.11.24 | ₩8,442 | ₩9,246 | ₩8,442 | ₩8,844 | +4.76% | 1.4만 |
|---|
| 2025.11.21 | ₩8,844 | ₩8,844 | ₩8,442 | ₩8,844 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩8,844 | ₩9,648 | ₩8,442 | ₩9,246 | +4.55% | 24.2만 |
|---|
| 2025.11.19 | ₩9,246 | ₩9,648 | ₩8,040 | ₩8,040 | -13.04% | 41.3만 |
|---|
| 2025.11.18 | ₩9,246 | ₩9,246 | ₩8,040 | ₩8,442 | -8.70% | 1.1만 |
|---|
| 2025.11.17 | ₩8,040 | ₩8,442 | ₩8,040 | ₩8,040 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩8,442 | ₩9,246 | ₩8,040 | ₩8,442 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩8,040 | ₩9,648 | ₩8,040 | ₩9,246 | +15.00% | 8.4천 |
|---|
| 2025.11.12 | ₩9,648 | ₩9,648 | ₩8,442 | ₩9,648 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩10,452 | ₩10,452 | ₩9,648 | ₩9,648 | -7.69% | 6.5천 |
|---|
| 2025.11.10 | ₩9,648 | ₩10,050 | ₩9,246 | ₩9,648 | 0.00% | 4.2천 |
|---|
| 2025.11.07 | ₩11,658 | ₩11,658 | ₩9,246 | ₩9,648 | -17.24% | 4.9천 |
|---|
| 2025.11.06 | ₩9,648 | ₩10,050 | ₩9,246 | ₩9,648 | 0.00% | 4.9천 |
|---|
| 2025.11.05 | ₩9,246 | ₩10,050 | ₩8,844 | ₩9,648 | +4.35% | 1만 |
|---|
| 2025.11.04 | ₩9,648 | ₩9,648 | ₩8,844 | ₩9,246 | -4.17% | 8.1천 |
|---|
| 2025.11.03 | ₩10,452 | ₩10,452 | ₩8,844 | ₩9,648 | -7.69% | 1.5만 |
|---|
| 2025.10.31 | ₩12,060 | ₩12,060 | ₩10,452 | ₩10,452 | -13.33% | 1.1만 |
|---|
| 2025.10.30 | ₩10,854 | ₩11,256 | ₩10,050 | ₩11,256 | +3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩11,256 | ₩11,256 | ₩10,452 | ₩10,452 | -7.14% | 1.2만 |
|---|
| 2025.10.28 | ₩11,256 | ₩12,060 | ₩10,854 | ₩10,854 | -3.57% | 1.8만 |
|---|
| 2025.10.27 | ₩11,256 | ₩11,256 | ₩11,256 | ₩11,256 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩11,256 | ₩11,256 | ₩10,854 | ₩11,256 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩11,256 | ₩11,658 | ₩10,854 | ₩11,256 | 0.00% | 6.3만 |
|---|
| 2025.10.22 | ₩11,658 | ₩13,266 | ₩10,854 | ₩12,060 | +3.45% | 19.1만 |
|---|
| 2025.10.21 | ₩13,668 | ₩14,070 | ₩9,246 | ₩10,452 | -23.53% | 10.4만 |
|---|
| 2025.10.20 | ₩10,050 | ₩10,854 | ₩9,648 | ₩9,648 | -4.00% | 3.3만 |
|---|
| 2025.10.17 | ₩10,452 | ₩11,658 | ₩9,648 | ₩11,658 | +11.54% | 4.1만 |
|---|
| 2025.10.16 | ₩13,668 | ₩19,296 | ₩12,060 | ₩12,462 | -8.82% | 146만 |
|---|
| 2025.10.15 | ₩8,040 | ₩8,844 | ₩8,040 | ₩8,040 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩8,040 | ₩8,442 | ₩8,040 | ₩8,040 | 0.00% | 8.5천 |
|---|
| 2025.10.13 | ₩8,844 | ₩8,844 | ₩8,040 | ₩8,040 | -9.09% | 1.1만 |
|---|
| 2025.10.10 | ₩8,844 | ₩8,844 | ₩8,442 | ₩8,442 | -4.55% | 1.3만 |
|---|