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 | ₩5,913 | ₩5,913 | ₩5,498 | ₩5,498 | -7.01% | 4.7천 |
| 2026.10.08 | ₩5,484 | ₩5,605 | ₩5,458 | ₩5,592 | +1.95% | 4.4천 |
| 2026.10.07 | ₩5,484 | ₩5,484 | ₩5,471 | ₩5,471 | -0.24% | 4천 |
| 2026.10.06 | ₩5,565 | ₩5,672 | ₩5,498 | ₩5,565 | 0.00% | 8.3천 |
| 2026.10.05 | ₩5,418 | ₩6,006 | ₩5,418 | ₩5,605 | +3.46% | 2.2만 |
| 2026.10.02 | ₩5,605 | ₩5,605 | ₩5,592 | ₩5,605 | 0.00% | 9.6천 |
| 2026.10.01 | ₩5,658 | ₩5,699 | ₩5,658 | ₩5,699 | +0.71% | 4.8천 |
| 2026.09.30 | ₩5,377 | ₩5,819 | ₩5,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,819 |
| +8.21% |
| 2.8만 |
| 2026.09.29 | ₩5,377 | ₩5,484 | ₩5,351 | ₩5,418 | +0.75% | 5.8천 |
|---|
| 2026.09.28 | ₩5,685 | ₩5,739 | ₩5,351 | ₩5,377 | -5.41% | 1.9만 |
|---|
| 2026.09.25 | ₩5,712 | ₩5,953 | ₩5,618 | ₩5,618 | -1.64% | 1.3만 |
|---|
| 2026.09.24 | ₩5,712 | ₩6,073 | ₩5,618 | ₩5,618 | -1.64% | 3.6만 |
|---|
| 2026.09.23 | ₩5,779 | ₩6,180 | ₩5,752 | ₩5,765 | -0.23% | 14만 |
|---|
| 2026.09.22 | ₩5,739 | ₩6,220 | ₩5,699 | ₩5,752 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩5,832 | ₩5,926 | ₩5,685 | ₩5,685 | -2.52% | 1.6만 |
|---|
| 2026.09.18 | ₩5,712 | ₩6,220 | ₩5,685 | ₩6,127 | +7.26% | 3.7만 |
|---|
| 2026.09.17 | ₩5,471 | ₩5,765 | ₩5,458 | ₩5,765 | +5.38% | 2.9만 |
|---|
| 2026.09.16 | ₩6,675 | ₩6,675 | ₩5,792 | ₩5,926 | -11.22% | 7.4만 |
|---|
| 2026.09.15 | ₩7,090 | ₩7,090 | ₩5,752 | ₩6,260 | -11.70% | 247만 |
|---|
| 2026.09.14 | ₩5,270 | ₩5,471 | ₩5,270 | ₩5,324 | +1.02% | 5.3천 |
|---|
| 2026.09.11 | ₩5,511 | ₩5,578 | ₩5,404 | ₩5,404 | -1.94% | 1.6만 |
|---|
| 2026.09.10 | ₩5,645 | ₩5,645 | ₩5,511 | ₩5,538 | -1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩5,765 | ₩5,926 | ₩5,685 | ₩5,685 | -1.39% | 3만 |
|---|
| 2026.09.08 | ₩6,461 | ₩6,461 | ₩6,247 | ₩6,300 | -2.48% | 2.7만 |
|---|
| 2026.09.04 | ₩6,568 | ₩6,809 | ₩6,568 | ₩6,688 | +1.83% | 2.5만 |
|---|
| 2026.09.03 | ₩7,170 | ₩7,397 | ₩6,367 | ₩7,116 | -0.75% | 16.5만 |
|---|
| 2026.09.02 | ₩8,334 | ₩8,334 | ₩7,371 | ₩7,558 | -9.31% | 122만 |
|---|
| 2026.09.01 | ₩7,785 | ₩7,785 | ₩6,822 | ₩6,822 | -12.37% | 5.5만 |
|---|
| 2026.08.31 | ₩7,290 | ₩9,725 | ₩7,290 | ₩7,692 | +5.50% | 40.3만 |
|---|
| 2026.08.28 | ₩8,039 | ₩8,227 | ₩6,180 | ₩7,116 | -11.48% | 20.6만 |
|---|
| 2026.08.27 | ₩8,213 | ₩8,601 | ₩7,611 | ₩8,334 | +1.47% | 113.5만 |
|---|
| 2026.08.26 | ₩7,571 | ₩9,364 | ₩6,943 | ₩7,197 | -4.95% | 316.1만 |
|---|
| 2026.08.25 | ₩6,167 | ₩7,237 | ₩4,896 | ₩4,990 | -19.09% | 565.9만 |
|---|
| 2026.08.24 | ₩3,665 | ₩4,080 | ₩3,531 | ₩3,638 | -0.73% | 1.8만 |
|---|
| 2026.08.21 | ₩3,665 | ₩3,879 | ₩3,652 | ₩3,705 | +1.09% | 1.4만 |
|---|
| 2026.08.20 | ₩3,625 | ₩3,759 | ₩3,598 | ₩3,638 | +0.37% | 6.6천 |
|---|
| 2026.08.19 | ₩3,612 | ₩3,719 | ₩3,598 | ₩3,705 | +2.59% | 1.7만 |
|---|
| 2026.08.18 | ₩3,585 | ₩3,853 | ₩3,585 | ₩3,853 | +7.46% | 8.2천 |
|---|
| 2026.08.17 | ₩3,772 | ₩3,772 | ₩3,638 | ₩3,679 | -2.48% | 1.2만 |
|---|
| 2026.08.14 | ₩3,692 | ₩3,866 | ₩3,612 | ₩3,866 | +4.71% | 3.3만 |
|---|
| 2026.08.13 | ₩3,545 | ₩3,853 | ₩3,545 | ₩3,719 | +4.91% | 9.4천 |
|---|
| 2026.08.12 | ₩3,612 | ₩3,732 | ₩3,545 | ₩3,585 | -0.74% | 2.5만 |
|---|
| 2026.08.11 | ₩3,518 | ₩3,812 | ₩3,371 | ₩3,746 | +6.46% | 6.1만 |
|---|
| 2026.08.10 | ₩3,465 | ₩3,679 | ₩3,291 | ₩3,438 | -0.77% | 40.5만 |
|---|
| 2026.08.07 | ₩3,331 | ₩3,612 | ₩3,331 | ₩3,572 | +7.23% | 8.2천 |
|---|
| 2026.08.06 | ₩3,317 | ₩3,398 | ₩3,277 | ₩3,398 | +2.42% | 1.1만 |
|---|
| 2026.08.05 | ₩3,277 | ₩3,344 | ₩3,210 | ₩3,210 | -2.04% | 5.1천 |
|---|
| 2026.08.04 | ₩3,277 | ₩3,331 | ₩3,264 | ₩3,304 | +0.82% | 9.6천 |
|---|
| 2026.08.03 | ₩3,077 | ₩3,505 | ₩3,063 | ₩3,264 | +6.09% | 2.6만 |
|---|
| 2026.07.31 | ₩3,398 | ₩3,398 | ₩3,010 | ₩3,050 | -10.24% | 8.6천 |
|---|
| 2026.07.30 | ₩3,304 | ₩3,344 | ₩3,117 | ₩3,317 | +0.40% | 1.3만 |
|---|
| 2026.07.29 | ₩3,130 | ₩3,224 | ₩3,037 | ₩3,103 | -0.85% | 1만 |
|---|
| 2026.07.28 | ₩3,344 | ₩3,344 | ₩3,117 | ₩3,170 | -5.20% | 1.8만 |
|---|
| 2026.07.27 | ₩3,411 | ₩3,585 | ₩3,344 | ₩3,465 | +1.57% | 3만 |
|---|
| 2026.07.24 | ₩3,478 | ₩3,879 | ₩3,344 | ₩3,732 | +7.31% | 2.7만 |
|---|
| 2026.07.23 | ₩3,518 | ₩3,692 | ₩3,384 | ₩3,438 | -2.28% | 3.1만 |
|---|
| 2026.07.22 | ₩3,812 | ₩3,812 | ₩3,545 | ₩3,652 | -4.21% | 7.5만 |
|---|
| 2026.07.21 | ₩4,682 | ₩4,682 | ₩3,786 | ₩3,826 | -18.29% | 9.1만 |
|---|
| 2026.07.20 | ₩5,484 | ₩5,484 | ₩3,518 | ₩4,735 | -13.66% | 36.6만 |
|---|
| 2026.07.17 | ₩10,982 | ₩12,146 | ₩6,153 | ₩7,023 | -36.05% | 309.7만 |
|---|
| 2026.07.16 | ₩3,010 | ₩3,010 | ₩3,010 | ₩3,010 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,144 | ₩3,144 | ₩3,010 | ₩3,010 | -4.26% | 1.2천 |
|---|
| 2026.07.14 | ₩2,876 | ₩2,970 | ₩2,876 | ₩2,970 | +3.26% | 3.3천 |
|---|
| 2026.07.13 | ₩3,037 | ₩3,317 | ₩3,037 | ₩3,264 | +7.49% | 8.6천 |
|---|
| 2026.07.10 | ₩3,210 | ₩3,344 | ₩2,996 | ₩3,023 | -5.83% | 3.6천 |
|---|
| 2026.07.09 | ₩2,943 | ₩3,103 | ₩2,943 | ₩2,970 | +0.91% | 2.5천 |
|---|
| 2026.07.08 | ₩2,943 | ₩2,943 | ₩2,943 | ₩2,943 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,943 | ₩3,077 | ₩2,943 | ₩2,943 | 0.00% | 5.1천 |
|---|
| 2026.07.06 | ₩3,224 | ₩3,224 | ₩3,224 | ₩3,224 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩3,224 | ₩3,224 | ₩3,224 | ₩3,224 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩3,063 | ₩3,224 | ₩3,063 | ₩3,224 | +5.24% | 1.5천 |
|---|
| 2026.06.30 | ₩3,063 | ₩3,465 | ₩2,809 | ₩3,358 | +9.61% | 6.2천 |
|---|
| 2026.06.29 | ₩3,317 | ₩3,317 | ₩3,077 | ₩3,077 | -7.26% | 1.9천 |
|---|
| 2026.06.26 | ₩3,077 | ₩3,465 | ₩3,063 | ₩3,210 | +4.35% | 1.1만 |
|---|
| 2026.06.25 | ₩3,358 | ₩3,358 | ₩3,063 | ₩3,063 | -8.76% | 3.6천 |
|---|
| 2026.06.24 | ₩3,371 | ₩3,411 | ₩3,077 | ₩3,077 | -8.73% | 3.5천 |
|---|
| 2026.06.23 | ₩3,572 | ₩3,572 | ₩3,010 | ₩3,384 | -5.24% | 1.6만 |
|---|
| 2026.06.22 | ₩3,612 | ₩3,612 | ₩3,585 | ₩3,585 | -0.74% | 800 |
|---|
| 2026.06.18 | ₩3,973 | ₩3,973 | ₩3,812 | ₩3,893 | -2.02% | 1.7천 |
|---|
| 2026.06.17 | ₩3,705 | ₩3,705 | ₩3,692 | ₩3,705 | 0.00% | 1.5천 |
|---|
| 2026.06.16 | ₩3,786 | ₩3,786 | ₩3,786 | ₩3,786 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩3,732 | ₩4,013 | ₩3,679 | ₩3,679 | -1.43% | 5.8천 |
|---|
| 2026.06.12 | ₩3,772 | ₩3,812 | ₩3,772 | ₩3,812 | +1.06% | 2.5천 |
|---|
| 2026.06.11 | ₩3,839 | ₩4,147 | ₩3,692 | ₩3,772 | -1.74% | 9.6천 |
|---|
| 2026.06.10 | ₩3,746 | ₩4,240 | ₩3,598 | ₩3,679 | -1.79% | 1.7만 |
|---|
| 2026.06.09 | ₩3,625 | ₩4,080 | ₩3,625 | ₩3,786 | +4.43% | 1.1만 |
|---|
| 2026.06.08 | ₩3,719 | ₩4,307 | ₩3,545 | ₩3,772 | +1.44% | 2.1만 |
|---|
| 2026.06.05 | ₩3,746 | ₩3,879 | ₩3,344 | ₩3,344 | -10.71% | 1.3만 |
|---|
| 2026.06.04 | ₩4,187 | ₩4,187 | ₩3,772 | ₩4,013 | -4.15% | 2.6천 |
|---|
| 2026.06.03 | ₩4,013 | ₩4,026 | ₩3,973 | ₩4,013 | 0.00% | 2.8천 |
|---|
| 2026.06.02 | ₩4,334 | ₩4,361 | ₩3,879 | ₩4,080 | -5.86% | 4.6천 |
|---|
| 2026.06.01 | ₩4,013 | ₩4,374 | ₩3,772 | ₩4,374 | +9.00% | 9.4천 |
|---|
| 2026.05.29 | ₩4,107 | ₩4,655 | ₩4,080 | ₩4,080 | -0.65% | 1.8만 |
|---|
| 2026.05.28 | ₩4,067 | ₩4,214 | ₩4,067 | ₩4,214 | +3.62% | 1.5천 |
|---|
| 2026.05.27 | ₩4,053 | ₩4,187 | ₩3,986 | ₩4,067 | +0.33% | 3.2천 |
|---|
| 2026.05.26 | ₩4,187 | ₩4,401 | ₩4,187 | ₩4,401 | +5.11% | 1.4천 |
|---|
| 2026.05.22 | ₩3,946 | ₩4,454 | ₩3,946 | ₩4,174 | +5.76% | 1.3만 |
|---|
| 2026.05.21 | ₩4,120 | ₩4,294 | ₩4,107 | ₩4,200 | +1.95% | 2.2천 |
|---|
| 2026.05.20 | ₩4,187 | ₩4,535 | ₩4,026 | ₩4,040 | -3.51% | 6.6천 |
|---|
| 2026.05.19 | ₩3,946 | ₩4,200 | ₩3,946 | ₩4,200 | +6.44% | 3.8천 |
|---|
| 2026.05.18 | ₩4,013 | ₩4,281 | ₩4,013 | ₩4,281 | +6.67% | 3.2천 |
|---|
| 2026.05.15 | ₩4,147 | ₩4,214 | ₩4,053 | ₩4,214 | +1.61% | 1.3천 |
|---|
| 2026.05.14 | ₩4,026 | ₩4,267 | ₩4,013 | ₩4,147 | +2.99% | 4.2천 |
|---|
| 2026.05.13 | ₩4,655 | ₩4,695 | ₩4,013 | ₩4,026 | -13.51% | 6.8천 |
|---|
| 2026.05.12 | ₩4,013 | ₩4,160 | ₩4,013 | ₩4,160 | +3.67% | 5.2천 |
|---|
| 2026.05.11 | ₩4,254 | ₩4,307 | ₩4,026 | ₩4,294 | +0.94% | 8.7천 |
|---|
| 2026.05.08 | ₩4,080 | ₩4,548 | ₩4,026 | ₩4,026 | -1.31% | 5.1천 |
|---|
| 2026.05.07 | ₩4,067 | ₩4,080 | ₩4,013 | ₩4,013 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩4,347 | ₩4,347 | ₩4,120 | ₩4,334 | -0.31% | 3.4천 |
|---|
| 2026.05.05 | ₩4,013 | ₩4,468 | ₩4,013 | ₩4,133 | +3.00% | 5.8천 |
|---|
| 2026.05.04 | ₩4,214 | ₩4,214 | ₩3,919 | ₩3,919 | -6.98% | 1.1만 |
|---|
| 2026.05.01 | ₩4,321 | ₩4,481 | ₩4,000 | ₩4,281 | -0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩5,337 | ₩5,337 | ₩3,879 | ₩3,879 | -27.32% | 1.3만 |
|---|
| 2026.04.29 | ₩4,093 | ₩5,297 | ₩4,067 | ₩4,682 | +14.38% | 2.4만 |
|---|
| 2026.04.28 | ₩4,468 | ₩4,468 | ₩4,040 | ₩4,040 | -9.58% | 3.4천 |
|---|
| 2026.04.27 | ₩4,615 | ₩4,642 | ₩4,615 | ₩4,642 | +0.58% | 1.4천 |
|---|
| 2026.04.24 | ₩4,281 | ₩4,642 | ₩4,281 | ₩4,642 | +8.44% | 1.5천 |
|---|
| 2026.04.23 | ₩4,454 | ₩4,454 | ₩4,454 | ₩4,454 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩4,133 | ₩4,669 | ₩4,120 | ₩4,374 | +5.83% | 2.1천 |
|---|
| 2026.04.21 | ₩4,695 | ₩4,695 | ₩4,214 | ₩4,454 | -5.13% | 4.8천 |
|---|
| 2026.04.20 | ₩4,682 | ₩4,776 | ₩4,147 | ₩4,147 | -11.43% | 1.2만 |
|---|
| 2026.04.17 | ₩4,816 | ₩4,816 | ₩4,535 | ₩4,642 | -3.61% | 1.8만 |
|---|
| 2026.04.16 | ₩4,829 | ₩5,351 | ₩4,749 | ₩4,816 | -0.28% | 1.2만 |
|---|
| 2026.04.15 | ₩4,923 | ₩4,990 | ₩4,816 | ₩4,949 | +0.54% | 2.8천 |
|---|
| 2026.04.14 | ₩5,230 | ₩5,230 | ₩4,949 | ₩5,150 | -1.53% | 1.7천 |
|---|
| 2026.04.13 | ₩5,083 | ₩5,083 | ₩5,083 | ₩5,083 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,083 | ₩5,257 | ₩5,083 | ₩5,083 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩5,016 | ₩5,458 | ₩5,016 | ₩5,016 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩5,471 | ₩5,471 | ₩4,909 | ₩4,909 | -10.27% | 7.9천 |
|---|
| 2026.04.07 | ₩5,859 | ₩6,153 | ₩5,016 | ₩5,725 | -2.28% | 9.5천 |
|---|
| 2026.04.06 | ₩5,618 | ₩5,618 | ₩5,337 | ₩5,337 | -5.00% | 1.6천 |
|---|
| 2026.04.02 | ₩6,381 | ₩6,381 | ₩5,230 | ₩5,270 | -17.40% | 6.4천 |
|---|
| 2026.04.01 | ₩6,086 | ₩6,849 | ₩6,086 | ₩6,755 | +10.99% | 1.8천 |
|---|
| 2026.03.31 | ₩6,755 | ₩6,822 | ₩6,755 | ₩6,755 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩7,143 | ₩7,143 | ₩6,568 | ₩6,729 | -5.81% | 1.5천 |
|---|
| 2026.03.27 | ₩6,956 | ₩6,956 | ₩6,354 | ₩6,622 | -4.81% | 1.7천 |
|---|
| 2026.03.26 | ₩7,357 | ₩7,357 | ₩6,969 | ₩6,983 | -5.09% | 2.5천 |
|---|
| 2026.03.25 | ₩6,795 | ₩7,090 | ₩4,535 | ₩7,090 | +4.33% | 6천 |
|---|
| 2026.03.24 | ₩6,782 | ₩7,130 | ₩6,769 | ₩7,130 | +5.13% | 8.3천 |
|---|
| 2026.03.23 | ₩7,023 | ₩7,130 | ₩6,528 | ₩7,116 | +1.33% | 1.5만 |
|---|
| 2026.03.20 | ₩5,658 | ₩7,023 | ₩5,658 | ₩7,023 | +24.11% | 3.8만 |
|---|
| 2026.03.19 | ₩5,685 | ₩6,127 | ₩5,578 | ₩6,127 | +7.76% | 8.6천 |
|---|
| 2026.03.18 | ₩5,752 | ₩6,153 | ₩5,511 | ₩5,993 | +4.19% | 1.9만 |
|---|
| 2026.03.17 | ₩5,244 | ₩5,886 | ₩5,137 | ₩5,525 | +5.36% | 6.2천 |
|---|
| 2026.03.16 | ₩5,163 | ₩5,979 | ₩5,083 | ₩5,618 | +8.81% | 1.7만 |
|---|
| 2026.03.13 | ₩5,471 | ₩5,578 | ₩5,070 | ₩5,163 | -5.62% | 9.2천 |
|---|
| 2026.03.12 | ₩6,006 | ₩6,006 | ₩5,070 | ₩5,471 | -8.91% | 5.1천 |
|---|
| 2026.03.11 | ₩4,923 | ₩5,645 | ₩4,749 | ₩5,137 | +4.35% | 8.6천 |
|---|
| 2026.03.10 | ₩5,351 | ₩5,632 | ₩5,351 | ₩5,632 | +5.25% | 2천 |
|---|
| 2026.03.09 | ₩5,886 | ₩5,886 | ₩5,444 | ₩5,819 | -1.14% | 4.5천 |
|---|
| 2026.03.06 | ₩5,471 | ₩6,153 | ₩4,936 | ₩6,153 | +12.47% | 1.3만 |
|---|
| 2026.03.05 | ₩4,147 | ₩6,153 | ₩4,147 | ₩6,020 | +45.16% | 2.3만 |
|---|
| 2026.03.04 | ₩4,080 | ₩5,150 | ₩3,812 | ₩5,070 | +24.26% | 1.6만 |
|---|
| 2026.03.03 | ₩4,080 | ₩5,150 | ₩4,067 | ₩4,147 | +1.64% | 1만 |
|---|
| 2026.03.02 | ₩4,013 | ₩4,561 | ₩4,013 | ₩4,067 | +1.33% | 3.1천 |
|---|
| 2026.02.27 | ₩4,267 | ₩5,939 | ₩4,013 | ₩4,013 | -5.96% | 2.5만 |
|---|
| 2026.02.26 | ₩4,401 | ₩4,401 | ₩4,080 | ₩4,254 | -3.34% | 1.3천 |
|---|
| 2026.02.25 | ₩4,240 | ₩4,374 | ₩4,240 | ₩4,374 | +3.15% | 3.7천 |
|---|
| 2026.02.24 | ₩3,638 | ₩4,414 | ₩3,638 | ₩4,401 | +20.96% | 5.8천 |
|---|
| 2026.02.23 | ₩3,679 | ₩3,839 | ₩3,585 | ₩3,679 | 0.00% | 8.1천 |
|---|
| 2026.02.20 | ₩3,612 | ₩3,679 | ₩3,585 | ₩3,679 | +1.85% | 2.4천 |
|---|
| 2026.02.19 | ₩3,384 | ₩3,679 | ₩3,371 | ₩3,491 | +3.16% | 2.7천 |
|---|
| 2026.02.18 | ₩3,906 | ₩3,946 | ₩3,893 | ₩3,946 | +1.03% | 2.3천 |
|---|
| 2026.02.17 | ₩3,719 | ₩3,759 | ₩3,679 | ₩3,746 | +0.72% | 4.3천 |
|---|
| 2026.02.13 | ₩3,973 | ₩4,013 | ₩3,705 | ₩4,013 | +1.01% | 2.6천 |
|---|
| 2026.02.12 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 1.2천 |
|---|
| 2026.02.11 | ₩3,946 | ₩4,013 | ₩3,866 | ₩4,013 | +1.69% | 1.5천 |
|---|
| 2026.02.10 | ₩4,080 | ₩4,147 | ₩3,879 | ₩4,000 | -1.97% | 3.3천 |
|---|
| 2026.02.09 | ₩3,919 | ₩3,946 | ₩3,665 | ₩3,812 | -2.73% | 3.5천 |
|---|
| 2026.02.06 | ₩3,986 | ₩4,120 | ₩3,705 | ₩3,973 | -0.34% | 7.7천 |
|---|
| 2026.02.05 | ₩4,147 | ₩4,147 | ₩3,679 | ₩4,000 | -3.55% | 5.5천 |
|---|
| 2026.02.04 | ₩3,732 | ₩4,147 | ₩3,625 | ₩3,665 | -1.79% | 6.5천 |
|---|
| 2026.02.03 | ₩3,919 | ₩3,919 | ₩3,638 | ₩3,679 | -6.14% | 3.8천 |
|---|
| 2026.02.02 | ₩4,240 | ₩4,254 | ₩3,505 | ₩3,732 | -11.99% | 9천 |
|---|
| 2026.01.30 | ₩4,013 | ₩4,240 | ₩3,478 | ₩3,478 | -13.33% | 6.7천 |
|---|
| 2026.01.29 | ₩4,026 | ₩4,200 | ₩3,732 | ₩3,746 | -6.98% | 9.1천 |
|---|
| 2026.01.28 | ₩3,986 | ₩4,281 | ₩3,826 | ₩3,826 | -4.03% | 4.6천 |
|---|
| 2026.01.27 | ₩3,746 | ₩4,481 | ₩3,638 | ₩3,826 | +2.14% | 1.2만 |
|---|
| 2026.01.26 | ₩4,856 | ₩4,856 | ₩3,625 | ₩3,652 | -24.79% | 1.4만 |
|---|
| 2026.01.23 | ₩4,548 | ₩4,548 | ₩3,117 | ₩4,200 | -7.65% | 2.4만 |
|---|
| 2026.01.22 | ₩4,883 | ₩4,883 | ₩4,548 | ₩4,561 | -6.58% | 7.9천 |
|---|
| 2026.01.21 | ₩4,883 | ₩4,883 | ₩4,749 | ₩4,749 | -2.74% | 1.2만 |
|---|
| 2026.01.20 | ₩5,163 | ₩5,204 | ₩4,682 | ₩4,749 | -8.03% | 1.2만 |
|---|
| 2026.01.16 | ₩5,351 | ₩5,498 | ₩5,123 | ₩5,163 | -3.50% | 9.8천 |
|---|
| 2026.01.15 | ₩5,244 | ₩5,752 | ₩5,217 | ₩5,351 | +2.04% | 9.4천 |
|---|
| 2026.01.14 | ₩5,484 | ₩5,658 | ₩5,083 | ₩5,230 | -4.63% | 1.5만 |
|---|
| 2026.01.13 | ₩5,551 | ₩6,020 | ₩5,364 | ₩5,431 | -2.17% | 1.1만 |
|---|
| 2026.01.12 | ₩6,421 | ₩6,421 | ₩5,484 | ₩5,484 | -14.58% | 1.2만 |
|---|
| 2026.01.09 | ₩6,287 | ₩6,622 | ₩5,484 | ₩6,234 | -0.85% | 1.1만 |
|---|
| 2026.01.08 | ₩6,555 | ₩6,916 | ₩6,020 | ₩6,020 | -8.16% | 1.2만 |
|---|
| 2026.01.07 | ₩7,009 | ₩7,732 | ₩6,448 | ₩6,474 | -7.63% | 1.1만 |
|---|
| 2026.01.06 | ₩7,759 | ₩7,919 | ₩6,448 | ₩6,448 | -16.90% | 1.4만 |
|---|
| 2026.01.05 | ₩7,799 | ₩8,200 | ₩7,438 | ₩7,919 | +1.54% | 1.3만 |
|---|
| 2026.01.02 | ₩8,655 | ₩8,976 | ₩7,866 | ₩7,892 | -8.81% | 1.1만 |
|---|
| 2025.12.31 | ₩9,190 | ₩9,457 | ₩8,521 | ₩8,521 | -7.28% | 8.9천 |
|---|
| 2025.12.30 | ₩8,789 | ₩9,498 | ₩8,789 | ₩9,257 | +5.33% | 1.1만 |
|---|
| 2025.12.29 | ₩9,310 | ₩9,310 | ₩8,334 | ₩9,310 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩9,564 | ₩9,564 | ₩8,909 | ₩9,391 | -1.82% | 1.5만 |
|---|
| 2025.12.24 | ₩8,361 | ₩10,033 | ₩8,039 | ₩9,899 | +18.40% | 2.8만 |
|---|
| 2025.12.23 | ₩7,036 | ₩8,695 | ₩6,782 | ₩8,561 | +21.67% | 3만 |
|---|
| 2025.12.22 | ₩6,929 | ₩7,330 | ₩6,929 | ₩7,090 | +2.32% | 4.9천 |
|---|
| 2025.12.19 | ₩6,180 | ₩7,678 | ₩6,180 | ₩7,357 | +19.05% | 1.9만 |
|---|
| 2025.12.18 | ₩6,153 | ₩6,822 | ₩6,033 | ₩6,100 | -0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩5,792 | ₩6,515 | ₩5,618 | ₩6,515 | +12.47% | 1.8만 |
|---|
| 2025.12.16 | ₩5,779 | ₩5,886 | ₩5,565 | ₩5,685 | -1.62% | 1.9만 |
|---|
| 2025.12.15 | ₩5,739 | ₩6,247 | ₩5,311 | ₩5,578 | -2.80% | 2.1만 |
|---|
| 2025.12.12 | ₩5,163 | ₩5,806 | ₩5,163 | ₩5,752 | +11.40% | 2.7만 |
|---|
| 2025.12.11 | ₩6,006 | ₩6,020 | ₩5,083 | ₩5,083 | -15.37% | 3.3만 |
|---|
| 2025.12.10 | ₩7,116 | ₩7,371 | ₩5,712 | ₩6,127 | -13.91% | 16.3만 |
|---|
| 2025.12.09 | ₩4,026 | ₩8,013 | ₩4,026 | ₩5,939 | +47.51% | 5.4만 |
|---|
| 2025.12.08 | ₩8,427 | ₩8,427 | ₩8,026 | ₩8,026 | -4.76% | 2.3만 |
|---|
| 2025.12.05 | ₩9,230 | ₩9,230 | ₩8,829 | ₩8,829 | -4.35% | 1만 |
|---|
| 2025.12.04 | ₩8,829 | ₩9,230 | ₩8,829 | ₩9,230 | +4.55% | 9.6천 |
|---|
| 2025.12.03 | ₩8,427 | ₩9,230 | ₩8,427 | ₩8,829 | +4.76% | 9.5천 |
|---|
| 2025.12.02 | ₩9,230 | ₩9,230 | ₩8,829 | ₩8,829 | -4.35% | 7.3천 |
|---|
| 2025.12.01 | ₩9,230 | ₩9,230 | ₩8,829 | ₩9,230 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩9,230 | ₩9,631 | ₩8,829 | ₩9,230 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩8,829 | ₩9,631 | ₩8,829 | ₩9,230 | +4.55% | 3.6만 |
|---|
| 2025.11.25 | ₩9,631 | ₩10,434 | ₩9,230 | ₩9,631 | 0.00% | 83.7만 |
|---|
| 2025.11.24 | ₩8,427 | ₩9,230 | ₩8,427 | ₩8,829 | +4.76% | 1.4만 |
|---|
| 2025.11.21 | ₩8,829 | ₩8,829 | ₩8,427 | ₩8,829 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩8,829 | ₩9,631 | ₩8,427 | ₩9,230 | +4.55% | 24.2만 |
|---|
| 2025.11.19 | ₩9,230 | ₩9,631 | ₩8,026 | ₩8,026 | -13.04% | 41.3만 |
|---|
| 2025.11.18 | ₩9,230 | ₩9,230 | ₩8,026 | ₩8,427 | -8.70% | 1.1만 |
|---|
| 2025.11.17 | ₩8,026 | ₩8,427 | ₩8,026 | ₩8,026 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩8,427 | ₩9,230 | ₩8,026 | ₩8,427 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩8,026 | ₩9,631 | ₩8,026 | ₩9,230 | +15.00% | 8.4천 |
|---|
| 2025.11.12 | ₩9,631 | ₩9,631 | ₩8,427 | ₩9,631 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩10,434 | ₩10,434 | ₩9,631 | ₩9,631 | -7.69% | 6.5천 |
|---|
| 2025.11.10 | ₩9,631 | ₩10,033 | ₩9,230 | ₩9,631 | 0.00% | 4.2천 |
|---|
| 2025.11.07 | ₩11,638 | ₩11,638 | ₩9,230 | ₩9,631 | -17.24% | 4.9천 |
|---|
| 2025.11.06 | ₩9,631 | ₩10,033 | ₩9,230 | ₩9,631 | 0.00% | 4.9천 |
|---|
| 2025.11.05 | ₩9,230 | ₩10,033 | ₩8,829 | ₩9,631 | +4.35% | 1만 |
|---|
| 2025.11.04 | ₩9,631 | ₩9,631 | ₩8,829 | ₩9,230 | -4.17% | 8.1천 |
|---|
| 2025.11.03 | ₩10,434 | ₩10,434 | ₩8,829 | ₩9,631 | -7.69% | 1.5만 |
|---|
| 2025.10.31 | ₩12,039 | ₩12,039 | ₩10,434 | ₩10,434 | -13.33% | 1.1만 |
|---|
| 2025.10.30 | ₩10,835 | ₩11,237 | ₩10,033 | ₩11,237 | +3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩11,237 | ₩11,237 | ₩10,434 | ₩10,434 | -7.14% | 1.2만 |
|---|
| 2025.10.28 | ₩11,237 | ₩12,039 | ₩10,835 | ₩10,835 | -3.57% | 1.8만 |
|---|
| 2025.10.27 | ₩11,237 | ₩11,237 | ₩11,237 | ₩11,237 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩11,237 | ₩11,237 | ₩10,835 | ₩11,237 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩11,237 | ₩11,638 | ₩10,835 | ₩11,237 | 0.00% | 6.3만 |
|---|
| 2025.10.22 | ₩11,638 | ₩13,243 | ₩10,835 | ₩12,039 | +3.45% | 19.1만 |
|---|
| 2025.10.21 | ₩13,644 | ₩14,046 | ₩9,230 | ₩10,434 | -23.53% | 10.4만 |
|---|
| 2025.10.20 | ₩10,033 | ₩10,835 | ₩9,631 | ₩9,631 | -4.00% | 3.3만 |
|---|
| 2025.10.17 | ₩10,434 | ₩11,638 | ₩9,631 | ₩11,638 | +11.54% | 4.1만 |
|---|
| 2025.10.16 | ₩13,644 | ₩19,263 | ₩12,039 | ₩12,440 | -8.82% | 146만 |
|---|
| 2025.10.15 | ₩8,026 | ₩8,829 | ₩8,026 | ₩8,026 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩8,026 | ₩8,427 | ₩8,026 | ₩8,026 | 0.00% | 8.5천 |
|---|
| 2025.10.13 | ₩8,829 | ₩8,829 | ₩8,026 | ₩8,026 | -9.09% | 1.1만 |
|---|
| 2025.10.10 | ₩8,829 | ₩8,829 | ₩8,427 | ₩8,427 | -4.55% | 1.3만 |
|---|