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 | ₩5,899 | ₩5,899 | ₩5,486 | ₩5,486 | -7.01% | 4.7천 |
| 2026.10.08 | ₩5,472 | ₩5,592 | ₩5,446 | ₩5,579 | +1.95% | 4.4천 |
| 2026.10.07 | ₩5,472 | ₩5,472 | ₩5,459 | ₩5,459 | -0.24% | 4천 |
| 2026.10.06 | ₩5,552 | ₩5,659 | ₩5,486 | ₩5,552 | 0.00% | 8.3천 |
| 2026.10.05 | ₩5,406 | ₩5,993 | ₩5,406 | ₩5,592 | +3.46% | 2.2만 |
| 2026.10.02 | ₩5,592 | ₩5,592 | ₩5,579 | ₩5,592 | 0.00% | 9.6천 |
| 2026.10.01 | ₩5,646 | ₩5,686 | ₩5,646 | ₩5,686 | +0.71% | 4.8천 |
| 2026.09.30 | ₩5,366 | ₩5,806 | ₩5,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,806 |
| +8.21% |
| 2.8만 |
| 2026.09.29 | ₩5,366 | ₩5,472 | ₩5,339 | ₩5,406 | +0.75% | 5.8천 |
|---|
| 2026.09.28 | ₩5,673 | ₩5,726 | ₩5,339 | ₩5,366 | -5.41% | 1.9만 |
|---|
| 2026.09.25 | ₩5,699 | ₩5,940 | ₩5,606 | ₩5,606 | -1.64% | 1.3만 |
|---|
| 2026.09.24 | ₩5,699 | ₩6,060 | ₩5,606 | ₩5,606 | -1.64% | 3.6만 |
|---|
| 2026.09.23 | ₩5,766 | ₩6,166 | ₩5,739 | ₩5,753 | -0.23% | 14만 |
|---|
| 2026.09.22 | ₩5,726 | ₩6,206 | ₩5,686 | ₩5,739 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩5,819 | ₩5,913 | ₩5,673 | ₩5,673 | -2.52% | 1.6만 |
|---|
| 2026.09.18 | ₩5,699 | ₩6,206 | ₩5,673 | ₩6,113 | +7.26% | 3.7만 |
|---|
| 2026.09.17 | ₩5,459 | ₩5,753 | ₩5,446 | ₩5,753 | +5.38% | 2.9만 |
|---|
| 2026.09.16 | ₩6,660 | ₩6,660 | ₩5,779 | ₩5,913 | -11.22% | 7.4만 |
|---|
| 2026.09.15 | ₩7,074 | ₩7,074 | ₩5,739 | ₩6,246 | -11.70% | 247만 |
|---|
| 2026.09.14 | ₩5,259 | ₩5,459 | ₩5,259 | ₩5,312 | +1.02% | 5.3천 |
|---|
| 2026.09.11 | ₩5,499 | ₩5,566 | ₩5,392 | ₩5,392 | -1.94% | 1.6만 |
|---|
| 2026.09.10 | ₩5,633 | ₩5,633 | ₩5,499 | ₩5,526 | -1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩5,753 | ₩5,913 | ₩5,673 | ₩5,673 | -1.39% | 3만 |
|---|
| 2026.09.08 | ₩6,447 | ₩6,447 | ₩6,233 | ₩6,287 | -2.48% | 2.7만 |
|---|
| 2026.09.04 | ₩6,553 | ₩6,794 | ₩6,553 | ₩6,674 | +1.83% | 2.5만 |
|---|
| 2026.09.03 | ₩7,154 | ₩7,381 | ₩6,353 | ₩7,101 | -0.75% | 16.5만 |
|---|
| 2026.09.02 | ₩8,315 | ₩8,315 | ₩7,354 | ₩7,541 | -9.31% | 122만 |
|---|
| 2026.09.01 | ₩7,768 | ₩7,768 | ₩6,807 | ₩6,807 | -12.37% | 5.5만 |
|---|
| 2026.08.31 | ₩7,274 | ₩9,703 | ₩7,274 | ₩7,675 | +5.50% | 40.3만 |
|---|
| 2026.08.28 | ₩8,022 | ₩8,209 | ₩6,166 | ₩7,101 | -11.48% | 20.6만 |
|---|
| 2026.08.27 | ₩8,195 | ₩8,582 | ₩7,595 | ₩8,315 | +1.47% | 113.5만 |
|---|
| 2026.08.26 | ₩7,555 | ₩9,343 | ₩6,927 | ₩7,181 | -4.95% | 316.1만 |
|---|
| 2026.08.25 | ₩6,153 | ₩7,221 | ₩4,885 | ₩4,979 | -19.09% | 565.9만 |
|---|
| 2026.08.24 | ₩3,657 | ₩4,071 | ₩3,524 | ₩3,630 | -0.73% | 1.8만 |
|---|
| 2026.08.21 | ₩3,657 | ₩3,871 | ₩3,644 | ₩3,697 | +1.09% | 1.4만 |
|---|
| 2026.08.20 | ₩3,617 | ₩3,751 | ₩3,590 | ₩3,630 | +0.37% | 6.6천 |
|---|
| 2026.08.19 | ₩3,604 | ₩3,711 | ₩3,590 | ₩3,697 | +2.59% | 1.7만 |
|---|
| 2026.08.18 | ₩3,577 | ₩3,844 | ₩3,577 | ₩3,844 | +7.46% | 8.2천 |
|---|
| 2026.08.17 | ₩3,764 | ₩3,764 | ₩3,630 | ₩3,670 | -2.48% | 1.2만 |
|---|
| 2026.08.14 | ₩3,684 | ₩3,857 | ₩3,604 | ₩3,857 | +4.71% | 3.3만 |
|---|
| 2026.08.13 | ₩3,537 | ₩3,844 | ₩3,537 | ₩3,711 | +4.91% | 9.4천 |
|---|
| 2026.08.12 | ₩3,604 | ₩3,724 | ₩3,537 | ₩3,577 | -0.74% | 2.5만 |
|---|
| 2026.08.11 | ₩3,510 | ₩3,804 | ₩3,363 | ₩3,737 | +6.46% | 6.1만 |
|---|
| 2026.08.10 | ₩3,457 | ₩3,670 | ₩3,283 | ₩3,430 | -0.77% | 40.5만 |
|---|
| 2026.08.07 | ₩3,323 | ₩3,604 | ₩3,323 | ₩3,564 | +7.23% | 8.2천 |
|---|
| 2026.08.06 | ₩3,310 | ₩3,390 | ₩3,270 | ₩3,390 | +2.42% | 1.1만 |
|---|
| 2026.08.05 | ₩3,270 | ₩3,337 | ₩3,203 | ₩3,203 | -2.04% | 5.1천 |
|---|
| 2026.08.04 | ₩3,270 | ₩3,323 | ₩3,257 | ₩3,297 | +0.82% | 9.6천 |
|---|
| 2026.08.03 | ₩3,070 | ₩3,497 | ₩3,057 | ₩3,257 | +6.09% | 2.6만 |
|---|
| 2026.07.31 | ₩3,390 | ₩3,390 | ₩3,003 | ₩3,043 | -10.24% | 8.6천 |
|---|
| 2026.07.30 | ₩3,297 | ₩3,337 | ₩3,110 | ₩3,310 | +0.40% | 1.3만 |
|---|
| 2026.07.29 | ₩3,123 | ₩3,217 | ₩3,030 | ₩3,097 | -0.85% | 1만 |
|---|
| 2026.07.28 | ₩3,337 | ₩3,337 | ₩3,110 | ₩3,163 | -5.20% | 1.8만 |
|---|
| 2026.07.27 | ₩3,404 | ₩3,577 | ₩3,337 | ₩3,457 | +1.57% | 3만 |
|---|
| 2026.07.24 | ₩3,470 | ₩3,871 | ₩3,337 | ₩3,724 | +7.31% | 2.7만 |
|---|
| 2026.07.23 | ₩3,510 | ₩3,684 | ₩3,377 | ₩3,430 | -2.28% | 3.1만 |
|---|
| 2026.07.22 | ₩3,804 | ₩3,804 | ₩3,537 | ₩3,644 | -4.21% | 7.5만 |
|---|
| 2026.07.21 | ₩4,672 | ₩4,672 | ₩3,777 | ₩3,817 | -18.29% | 9.1만 |
|---|
| 2026.07.20 | ₩5,472 | ₩5,472 | ₩3,510 | ₩4,725 | -13.66% | 36.6만 |
|---|
| 2026.07.17 | ₩10,958 | ₩12,119 | ₩6,140 | ₩7,007 | -36.05% | 309.7만 |
|---|
| 2026.07.16 | ₩3,003 | ₩3,003 | ₩3,003 | ₩3,003 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,137 | ₩3,137 | ₩3,003 | ₩3,003 | -4.26% | 1.2천 |
|---|
| 2026.07.14 | ₩2,870 | ₩2,963 | ₩2,870 | ₩2,963 | +3.26% | 3.3천 |
|---|
| 2026.07.13 | ₩3,030 | ₩3,310 | ₩3,030 | ₩3,257 | +7.49% | 8.6천 |
|---|
| 2026.07.10 | ₩3,203 | ₩3,337 | ₩2,990 | ₩3,016 | -5.83% | 3.6천 |
|---|
| 2026.07.09 | ₩2,936 | ₩3,097 | ₩2,936 | ₩2,963 | +0.91% | 2.5천 |
|---|
| 2026.07.08 | ₩2,936 | ₩2,936 | ₩2,936 | ₩2,936 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,936 | ₩3,070 | ₩2,936 | ₩2,936 | 0.00% | 5.1천 |
|---|
| 2026.07.06 | ₩3,217 | ₩3,217 | ₩3,217 | ₩3,217 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩3,217 | ₩3,217 | ₩3,217 | ₩3,217 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩3,057 | ₩3,217 | ₩3,057 | ₩3,217 | +5.24% | 1.5천 |
|---|
| 2026.06.30 | ₩3,057 | ₩3,457 | ₩2,803 | ₩3,350 | +9.61% | 6.2천 |
|---|
| 2026.06.29 | ₩3,310 | ₩3,310 | ₩3,070 | ₩3,070 | -7.26% | 1.9천 |
|---|
| 2026.06.26 | ₩3,070 | ₩3,457 | ₩3,057 | ₩3,203 | +4.35% | 1.1만 |
|---|
| 2026.06.25 | ₩3,350 | ₩3,350 | ₩3,057 | ₩3,057 | -8.76% | 3.6천 |
|---|
| 2026.06.24 | ₩3,363 | ₩3,404 | ₩3,070 | ₩3,070 | -8.73% | 3.5천 |
|---|
| 2026.06.23 | ₩3,564 | ₩3,564 | ₩3,003 | ₩3,377 | -5.24% | 1.6만 |
|---|
| 2026.06.22 | ₩3,604 | ₩3,604 | ₩3,577 | ₩3,577 | -0.74% | 800 |
|---|
| 2026.06.18 | ₩3,964 | ₩3,964 | ₩3,804 | ₩3,884 | -2.02% | 1.7천 |
|---|
| 2026.06.17 | ₩3,697 | ₩3,697 | ₩3,684 | ₩3,697 | 0.00% | 1.5천 |
|---|
| 2026.06.16 | ₩3,777 | ₩3,777 | ₩3,777 | ₩3,777 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩3,724 | ₩4,004 | ₩3,670 | ₩3,670 | -1.43% | 5.8천 |
|---|
| 2026.06.12 | ₩3,764 | ₩3,804 | ₩3,764 | ₩3,804 | +1.06% | 2.5천 |
|---|
| 2026.06.11 | ₩3,831 | ₩4,138 | ₩3,684 | ₩3,764 | -1.74% | 9.6천 |
|---|
| 2026.06.10 | ₩3,737 | ₩4,231 | ₩3,590 | ₩3,670 | -1.79% | 1.7만 |
|---|
| 2026.06.09 | ₩3,617 | ₩4,071 | ₩3,617 | ₩3,777 | +4.43% | 1.1만 |
|---|
| 2026.06.08 | ₩3,711 | ₩4,298 | ₩3,537 | ₩3,764 | +1.44% | 2.1만 |
|---|
| 2026.06.05 | ₩3,737 | ₩3,871 | ₩3,337 | ₩3,337 | -10.71% | 1.3만 |
|---|
| 2026.06.04 | ₩4,178 | ₩4,178 | ₩3,764 | ₩4,004 | -4.15% | 2.6천 |
|---|
| 2026.06.03 | ₩4,004 | ₩4,018 | ₩3,964 | ₩4,004 | 0.00% | 2.8천 |
|---|
| 2026.06.02 | ₩4,324 | ₩4,351 | ₩3,871 | ₩4,071 | -5.86% | 4.6천 |
|---|
| 2026.06.01 | ₩4,004 | ₩4,365 | ₩3,764 | ₩4,365 | +9.00% | 9.4천 |
|---|
| 2026.05.29 | ₩4,098 | ₩4,645 | ₩4,071 | ₩4,071 | -0.65% | 1.8만 |
|---|
| 2026.05.28 | ₩4,058 | ₩4,204 | ₩4,058 | ₩4,204 | +3.62% | 1.5천 |
|---|
| 2026.05.27 | ₩4,044 | ₩4,178 | ₩3,977 | ₩4,058 | +0.33% | 3.2천 |
|---|
| 2026.05.26 | ₩4,178 | ₩4,391 | ₩4,178 | ₩4,391 | +5.11% | 1.4천 |
|---|
| 2026.05.22 | ₩3,937 | ₩4,445 | ₩3,937 | ₩4,164 | +5.76% | 1.3만 |
|---|
| 2026.05.21 | ₩4,111 | ₩4,284 | ₩4,098 | ₩4,191 | +1.95% | 2.2천 |
|---|
| 2026.05.20 | ₩4,178 | ₩4,525 | ₩4,018 | ₩4,031 | -3.51% | 6.6천 |
|---|
| 2026.05.19 | ₩3,937 | ₩4,191 | ₩3,937 | ₩4,191 | +6.44% | 3.8천 |
|---|
| 2026.05.18 | ₩4,004 | ₩4,271 | ₩4,004 | ₩4,271 | +6.67% | 3.2천 |
|---|
| 2026.05.15 | ₩4,138 | ₩4,204 | ₩4,044 | ₩4,204 | +1.61% | 1.3천 |
|---|
| 2026.05.14 | ₩4,018 | ₩4,258 | ₩4,004 | ₩4,138 | +2.99% | 4.2천 |
|---|
| 2026.05.13 | ₩4,645 | ₩4,685 | ₩4,004 | ₩4,018 | -13.51% | 6.8천 |
|---|
| 2026.05.12 | ₩4,004 | ₩4,151 | ₩4,004 | ₩4,151 | +3.67% | 5.2천 |
|---|
| 2026.05.11 | ₩4,244 | ₩4,298 | ₩4,018 | ₩4,284 | +0.94% | 8.7천 |
|---|
| 2026.05.08 | ₩4,071 | ₩4,538 | ₩4,018 | ₩4,018 | -1.31% | 5.1천 |
|---|
| 2026.05.07 | ₩4,058 | ₩4,071 | ₩4,004 | ₩4,004 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩4,338 | ₩4,338 | ₩4,111 | ₩4,324 | -0.31% | 3.4천 |
|---|
| 2026.05.05 | ₩4,004 | ₩4,458 | ₩4,004 | ₩4,124 | +3.00% | 5.8천 |
|---|
| 2026.05.04 | ₩4,204 | ₩4,204 | ₩3,911 | ₩3,911 | -6.98% | 1.1만 |
|---|
| 2026.05.01 | ₩4,311 | ₩4,471 | ₩3,991 | ₩4,271 | -0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩5,326 | ₩5,326 | ₩3,871 | ₩3,871 | -27.32% | 1.3만 |
|---|
| 2026.04.29 | ₩4,084 | ₩5,285 | ₩4,058 | ₩4,672 | +14.38% | 2.4만 |
|---|
| 2026.04.28 | ₩4,458 | ₩4,458 | ₩4,031 | ₩4,031 | -9.58% | 3.4천 |
|---|
| 2026.04.27 | ₩4,605 | ₩4,631 | ₩4,605 | ₩4,631 | +0.58% | 1.4천 |
|---|
| 2026.04.24 | ₩4,271 | ₩4,631 | ₩4,271 | ₩4,631 | +8.44% | 1.5천 |
|---|
| 2026.04.23 | ₩4,445 | ₩4,445 | ₩4,445 | ₩4,445 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩4,124 | ₩4,658 | ₩4,111 | ₩4,365 | +5.83% | 2.1천 |
|---|
| 2026.04.21 | ₩4,685 | ₩4,685 | ₩4,204 | ₩4,445 | -5.13% | 4.8천 |
|---|
| 2026.04.20 | ₩4,672 | ₩4,765 | ₩4,138 | ₩4,138 | -11.43% | 1.2만 |
|---|
| 2026.04.17 | ₩4,805 | ₩4,805 | ₩4,525 | ₩4,631 | -3.61% | 1.8만 |
|---|
| 2026.04.16 | ₩4,818 | ₩5,339 | ₩4,738 | ₩4,805 | -0.28% | 1.2만 |
|---|
| 2026.04.15 | ₩4,912 | ₩4,979 | ₩4,805 | ₩4,938 | +0.54% | 2.8천 |
|---|
| 2026.04.14 | ₩5,219 | ₩5,219 | ₩4,938 | ₩5,139 | -1.53% | 1.7천 |
|---|
| 2026.04.13 | ₩5,072 | ₩5,072 | ₩5,072 | ₩5,072 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,072 | ₩5,245 | ₩5,072 | ₩5,072 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩5,005 | ₩5,446 | ₩5,005 | ₩5,005 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩5,459 | ₩5,459 | ₩4,898 | ₩4,898 | -10.27% | 7.9천 |
|---|
| 2026.04.07 | ₩5,846 | ₩6,140 | ₩5,005 | ₩5,713 | -2.28% | 9.5천 |
|---|
| 2026.04.06 | ₩5,606 | ₩5,606 | ₩5,326 | ₩5,326 | -5.00% | 1.6천 |
|---|
| 2026.04.02 | ₩6,367 | ₩6,367 | ₩5,219 | ₩5,259 | -17.40% | 6.4천 |
|---|
| 2026.04.01 | ₩6,073 | ₩6,834 | ₩6,073 | ₩6,740 | +10.99% | 1.8천 |
|---|
| 2026.03.31 | ₩6,740 | ₩6,807 | ₩6,740 | ₩6,740 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩7,127 | ₩7,127 | ₩6,553 | ₩6,714 | -5.81% | 1.5천 |
|---|
| 2026.03.27 | ₩6,941 | ₩6,941 | ₩6,340 | ₩6,607 | -4.81% | 1.7천 |
|---|
| 2026.03.26 | ₩7,341 | ₩7,341 | ₩6,954 | ₩6,967 | -5.09% | 2.5천 |
|---|
| 2026.03.25 | ₩6,780 | ₩7,074 | ₩4,525 | ₩7,074 | +4.33% | 6천 |
|---|
| 2026.03.24 | ₩6,767 | ₩7,114 | ₩6,754 | ₩7,114 | +5.13% | 8.3천 |
|---|
| 2026.03.23 | ₩7,007 | ₩7,114 | ₩6,513 | ₩7,101 | +1.33% | 1.5만 |
|---|
| 2026.03.20 | ₩5,646 | ₩7,007 | ₩5,646 | ₩7,007 | +24.11% | 3.8만 |
|---|
| 2026.03.19 | ₩5,673 | ₩6,113 | ₩5,566 | ₩6,113 | +7.76% | 8.6천 |
|---|
| 2026.03.18 | ₩5,739 | ₩6,140 | ₩5,499 | ₩5,980 | +4.19% | 1.9만 |
|---|
| 2026.03.17 | ₩5,232 | ₩5,873 | ₩5,125 | ₩5,512 | +5.36% | 6.2천 |
|---|
| 2026.03.16 | ₩5,152 | ₩5,966 | ₩5,072 | ₩5,606 | +8.81% | 1.7만 |
|---|
| 2026.03.13 | ₩5,459 | ₩5,566 | ₩5,059 | ₩5,152 | -5.62% | 9.2천 |
|---|
| 2026.03.12 | ₩5,993 | ₩5,993 | ₩5,059 | ₩5,459 | -8.91% | 5.1천 |
|---|
| 2026.03.11 | ₩4,912 | ₩5,633 | ₩4,738 | ₩5,125 | +4.35% | 8.6천 |
|---|
| 2026.03.10 | ₩5,339 | ₩5,619 | ₩5,339 | ₩5,619 | +5.25% | 2천 |
|---|
| 2026.03.09 | ₩5,873 | ₩5,873 | ₩5,432 | ₩5,806 | -1.14% | 4.5천 |
|---|
| 2026.03.06 | ₩5,459 | ₩6,140 | ₩4,925 | ₩6,140 | +12.47% | 1.3만 |
|---|
| 2026.03.05 | ₩4,138 | ₩6,140 | ₩4,138 | ₩6,006 | +45.16% | 2.3만 |
|---|
| 2026.03.04 | ₩4,071 | ₩5,139 | ₩3,804 | ₩5,059 | +24.26% | 1.6만 |
|---|
| 2026.03.03 | ₩4,071 | ₩5,139 | ₩4,058 | ₩4,138 | +1.64% | 1만 |
|---|
| 2026.03.02 | ₩4,004 | ₩4,551 | ₩4,004 | ₩4,058 | +1.33% | 3.1천 |
|---|
| 2026.02.27 | ₩4,258 | ₩5,926 | ₩4,004 | ₩4,004 | -5.96% | 2.5만 |
|---|
| 2026.02.26 | ₩4,391 | ₩4,391 | ₩4,071 | ₩4,244 | -3.34% | 1.3천 |
|---|
| 2026.02.25 | ₩4,231 | ₩4,365 | ₩4,231 | ₩4,365 | +3.15% | 3.7천 |
|---|
| 2026.02.24 | ₩3,630 | ₩4,405 | ₩3,630 | ₩4,391 | +20.96% | 5.8천 |
|---|
| 2026.02.23 | ₩3,670 | ₩3,831 | ₩3,577 | ₩3,670 | 0.00% | 8.1천 |
|---|
| 2026.02.20 | ₩3,604 | ₩3,670 | ₩3,577 | ₩3,670 | +1.85% | 2.4천 |
|---|
| 2026.02.19 | ₩3,377 | ₩3,670 | ₩3,363 | ₩3,484 | +3.16% | 2.7천 |
|---|
| 2026.02.18 | ₩3,897 | ₩3,937 | ₩3,884 | ₩3,937 | +1.03% | 2.3천 |
|---|
| 2026.02.17 | ₩3,711 | ₩3,751 | ₩3,670 | ₩3,737 | +0.72% | 4.3천 |
|---|
| 2026.02.13 | ₩3,964 | ₩4,004 | ₩3,697 | ₩4,004 | +1.01% | 2.6천 |
|---|
| 2026.02.12 | ₩3,871 | ₩3,871 | ₩3,871 | ₩3,871 | 0.00% | 1.2천 |
|---|
| 2026.02.11 | ₩3,937 | ₩4,004 | ₩3,857 | ₩4,004 | +1.69% | 1.5천 |
|---|
| 2026.02.10 | ₩4,071 | ₩4,138 | ₩3,871 | ₩3,991 | -1.97% | 3.3천 |
|---|
| 2026.02.09 | ₩3,911 | ₩3,937 | ₩3,657 | ₩3,804 | -2.73% | 3.5천 |
|---|
| 2026.02.06 | ₩3,977 | ₩4,111 | ₩3,697 | ₩3,964 | -0.34% | 7.7천 |
|---|
| 2026.02.05 | ₩4,138 | ₩4,138 | ₩3,670 | ₩3,991 | -3.55% | 5.5천 |
|---|
| 2026.02.04 | ₩3,724 | ₩4,138 | ₩3,617 | ₩3,657 | -1.79% | 6.5천 |
|---|
| 2026.02.03 | ₩3,911 | ₩3,911 | ₩3,630 | ₩3,670 | -6.14% | 3.8천 |
|---|
| 2026.02.02 | ₩4,231 | ₩4,244 | ₩3,497 | ₩3,724 | -11.99% | 9천 |
|---|
| 2026.01.30 | ₩4,004 | ₩4,231 | ₩3,470 | ₩3,470 | -13.33% | 6.7천 |
|---|
| 2026.01.29 | ₩4,018 | ₩4,191 | ₩3,724 | ₩3,737 | -6.98% | 9.1천 |
|---|
| 2026.01.28 | ₩3,977 | ₩4,271 | ₩3,817 | ₩3,817 | -4.03% | 4.6천 |
|---|
| 2026.01.27 | ₩3,737 | ₩4,471 | ₩3,630 | ₩3,817 | +2.14% | 1.2만 |
|---|
| 2026.01.26 | ₩4,845 | ₩4,845 | ₩3,617 | ₩3,644 | -24.79% | 1.4만 |
|---|
| 2026.01.23 | ₩4,538 | ₩4,538 | ₩3,110 | ₩4,191 | -7.65% | 2.4만 |
|---|
| 2026.01.22 | ₩4,872 | ₩4,872 | ₩4,538 | ₩4,551 | -6.58% | 7.9천 |
|---|
| 2026.01.21 | ₩4,872 | ₩4,872 | ₩4,738 | ₩4,738 | -2.74% | 1.2만 |
|---|
| 2026.01.20 | ₩5,152 | ₩5,192 | ₩4,672 | ₩4,738 | -8.03% | 1.2만 |
|---|
| 2026.01.16 | ₩5,339 | ₩5,486 | ₩5,112 | ₩5,152 | -3.50% | 9.8천 |
|---|
| 2026.01.15 | ₩5,232 | ₩5,739 | ₩5,205 | ₩5,339 | +2.04% | 9.4천 |
|---|
| 2026.01.14 | ₩5,472 | ₩5,646 | ₩5,072 | ₩5,219 | -4.63% | 1.5만 |
|---|
| 2026.01.13 | ₩5,539 | ₩6,006 | ₩5,352 | ₩5,419 | -2.17% | 1.1만 |
|---|
| 2026.01.12 | ₩6,407 | ₩6,407 | ₩5,472 | ₩5,472 | -14.58% | 1.2만 |
|---|
| 2026.01.09 | ₩6,273 | ₩6,607 | ₩5,472 | ₩6,220 | -0.85% | 1.1만 |
|---|
| 2026.01.08 | ₩6,540 | ₩6,901 | ₩6,006 | ₩6,006 | -8.16% | 1.2만 |
|---|
| 2026.01.07 | ₩6,994 | ₩7,715 | ₩6,433 | ₩6,460 | -7.63% | 1.1만 |
|---|
| 2026.01.06 | ₩7,741 | ₩7,902 | ₩6,433 | ₩6,433 | -16.90% | 1.4만 |
|---|
| 2026.01.05 | ₩7,781 | ₩8,182 | ₩7,421 | ₩7,902 | +1.54% | 1.3만 |
|---|
| 2026.01.02 | ₩8,636 | ₩8,956 | ₩7,848 | ₩7,875 | -8.81% | 1.1만 |
|---|
| 2025.12.31 | ₩9,170 | ₩9,436 | ₩8,502 | ₩8,502 | -7.28% | 8.9천 |
|---|
| 2025.12.30 | ₩8,769 | ₩9,477 | ₩8,769 | ₩9,236 | +5.33% | 1.1만 |
|---|
| 2025.12.29 | ₩9,290 | ₩9,290 | ₩8,315 | ₩9,290 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩9,543 | ₩9,543 | ₩8,889 | ₩9,370 | -1.82% | 1.5만 |
|---|
| 2025.12.24 | ₩8,342 | ₩10,010 | ₩8,022 | ₩9,877 | +18.40% | 2.8만 |
|---|
| 2025.12.23 | ₩7,021 | ₩8,676 | ₩6,767 | ₩8,542 | +21.67% | 3만 |
|---|
| 2025.12.22 | ₩6,914 | ₩7,314 | ₩6,914 | ₩7,074 | +2.32% | 4.9천 |
|---|
| 2025.12.19 | ₩6,166 | ₩7,661 | ₩6,166 | ₩7,341 | +19.05% | 1.9만 |
|---|
| 2025.12.18 | ₩6,140 | ₩6,807 | ₩6,020 | ₩6,086 | -0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩5,779 | ₩6,500 | ₩5,606 | ₩6,500 | +12.47% | 1.8만 |
|---|
| 2025.12.16 | ₩5,766 | ₩5,873 | ₩5,552 | ₩5,673 | -1.62% | 1.9만 |
|---|
| 2025.12.15 | ₩5,726 | ₩6,233 | ₩5,299 | ₩5,566 | -2.80% | 2.1만 |
|---|
| 2025.12.12 | ₩5,152 | ₩5,793 | ₩5,152 | ₩5,739 | +11.40% | 2.7만 |
|---|
| 2025.12.11 | ₩5,993 | ₩6,006 | ₩5,072 | ₩5,072 | -15.37% | 3.3만 |
|---|
| 2025.12.10 | ₩7,101 | ₩7,354 | ₩5,699 | ₩6,113 | -13.91% | 16.3만 |
|---|
| 2025.12.09 | ₩4,018 | ₩7,995 | ₩4,018 | ₩5,926 | +47.51% | 5.4만 |
|---|
| 2025.12.08 | ₩8,409 | ₩8,409 | ₩8,008 | ₩8,008 | -4.76% | 2.3만 |
|---|
| 2025.12.05 | ₩9,210 | ₩9,210 | ₩8,809 | ₩8,809 | -4.35% | 1만 |
|---|
| 2025.12.04 | ₩8,809 | ₩9,210 | ₩8,809 | ₩9,210 | +4.55% | 9.6천 |
|---|
| 2025.12.03 | ₩8,409 | ₩9,210 | ₩8,409 | ₩8,809 | +4.76% | 9.5천 |
|---|
| 2025.12.02 | ₩9,210 | ₩9,210 | ₩8,809 | ₩8,809 | -4.35% | 7.3천 |
|---|
| 2025.12.01 | ₩9,210 | ₩9,210 | ₩8,809 | ₩9,210 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩9,210 | ₩9,610 | ₩8,809 | ₩9,210 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩8,809 | ₩9,610 | ₩8,809 | ₩9,210 | +4.55% | 3.6만 |
|---|
| 2025.11.25 | ₩9,610 | ₩10,411 | ₩9,210 | ₩9,610 | 0.00% | 83.7만 |
|---|
| 2025.11.24 | ₩8,409 | ₩9,210 | ₩8,409 | ₩8,809 | +4.76% | 1.4만 |
|---|
| 2025.11.21 | ₩8,809 | ₩8,809 | ₩8,409 | ₩8,809 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩8,809 | ₩9,610 | ₩8,409 | ₩9,210 | +4.55% | 24.2만 |
|---|
| 2025.11.19 | ₩9,210 | ₩9,610 | ₩8,008 | ₩8,008 | -13.04% | 41.3만 |
|---|
| 2025.11.18 | ₩9,210 | ₩9,210 | ₩8,008 | ₩8,409 | -8.70% | 1.1만 |
|---|
| 2025.11.17 | ₩8,008 | ₩8,409 | ₩8,008 | ₩8,008 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩8,409 | ₩9,210 | ₩8,008 | ₩8,409 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩8,008 | ₩9,610 | ₩8,008 | ₩9,210 | +15.00% | 8.4천 |
|---|
| 2025.11.12 | ₩9,610 | ₩9,610 | ₩8,409 | ₩9,610 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩10,411 | ₩10,411 | ₩9,610 | ₩9,610 | -7.69% | 6.5천 |
|---|
| 2025.11.10 | ₩9,610 | ₩10,010 | ₩9,210 | ₩9,610 | 0.00% | 4.2천 |
|---|
| 2025.11.07 | ₩11,612 | ₩11,612 | ₩9,210 | ₩9,610 | -17.24% | 4.9천 |
|---|
| 2025.11.06 | ₩9,610 | ₩10,010 | ₩9,210 | ₩9,610 | 0.00% | 4.9천 |
|---|
| 2025.11.05 | ₩9,210 | ₩10,010 | ₩8,809 | ₩9,610 | +4.35% | 1만 |
|---|
| 2025.11.04 | ₩9,610 | ₩9,610 | ₩8,809 | ₩9,210 | -4.17% | 8.1천 |
|---|
| 2025.11.03 | ₩10,411 | ₩10,411 | ₩8,809 | ₩9,610 | -7.69% | 1.5만 |
|---|
| 2025.10.31 | ₩12,012 | ₩12,012 | ₩10,411 | ₩10,411 | -13.33% | 1.1만 |
|---|
| 2025.10.30 | ₩10,811 | ₩11,212 | ₩10,010 | ₩11,212 | +3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩11,212 | ₩11,212 | ₩10,411 | ₩10,411 | -7.14% | 1.2만 |
|---|
| 2025.10.28 | ₩11,212 | ₩12,012 | ₩10,811 | ₩10,811 | -3.57% | 1.8만 |
|---|
| 2025.10.27 | ₩11,212 | ₩11,212 | ₩11,212 | ₩11,212 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩11,212 | ₩11,212 | ₩10,811 | ₩11,212 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩11,212 | ₩11,612 | ₩10,811 | ₩11,212 | 0.00% | 6.3만 |
|---|
| 2025.10.22 | ₩11,612 | ₩13,214 | ₩10,811 | ₩12,012 | +3.45% | 19.1만 |
|---|
| 2025.10.21 | ₩13,614 | ₩14,015 | ₩9,210 | ₩10,411 | -23.53% | 10.4만 |
|---|
| 2025.10.20 | ₩10,010 | ₩10,811 | ₩9,610 | ₩9,610 | -4.00% | 3.3만 |
|---|
| 2025.10.17 | ₩10,411 | ₩11,612 | ₩9,610 | ₩11,612 | +11.54% | 4.1만 |
|---|
| 2025.10.16 | ₩13,614 | ₩19,220 | ₩12,012 | ₩12,413 | -8.82% | 146만 |
|---|
| 2025.10.15 | ₩8,008 | ₩8,809 | ₩8,008 | ₩8,008 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩8,008 | ₩8,409 | ₩8,008 | ₩8,008 | 0.00% | 8.5천 |
|---|
| 2025.10.13 | ₩8,809 | ₩8,809 | ₩8,008 | ₩8,008 | -9.09% | 1.1만 |
|---|
| 2025.10.10 | ₩8,809 | ₩8,809 | ₩8,409 | ₩8,409 | -4.55% | 1.3만 |
|---|