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 | ₩5,905 | ₩5,905 | ₩5,491 | ₩5,491 | -7.01% | 4.7천 |
| 2026.10.08 | ₩5,477 | ₩5,598 | ₩5,451 | ₩5,584 | +1.95% | 4.4천 |
| 2026.10.07 | ₩5,477 | ₩5,477 | ₩5,464 | ₩5,464 | -0.24% | 4천 |
| 2026.10.06 | ₩5,558 | ₩5,664 | ₩5,491 | ₩5,558 | 0.00% | 8.3천 |
| 2026.10.05 | ₩5,411 | ₩5,998 | ₩5,411 | ₩5,598 | +3.46% | 2.2만 |
| 2026.10.02 | ₩5,598 | ₩5,598 | ₩5,584 | ₩5,598 | 0.00% | 9.6천 |
| 2026.10.01 | ₩5,651 | ₩5,691 | ₩5,651 | ₩5,691 | +0.71% | 4.8천 |
| 2026.09.30 | ₩5,371 | ₩5,811 | ₩5,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,811 |
| +8.21% |
| 2.8만 |
| 2026.09.29 | ₩5,371 | ₩5,477 | ₩5,344 | ₩5,411 | +0.75% | 5.8천 |
|---|
| 2026.09.28 | ₩5,678 | ₩5,731 | ₩5,344 | ₩5,371 | -5.41% | 1.9만 |
|---|
| 2026.09.25 | ₩5,705 | ₩5,945 | ₩5,611 | ₩5,611 | -1.64% | 1.3만 |
|---|
| 2026.09.24 | ₩5,705 | ₩6,065 | ₩5,611 | ₩5,611 | -1.64% | 3.6만 |
|---|
| 2026.09.23 | ₩5,771 | ₩6,172 | ₩5,745 | ₩5,758 | -0.23% | 14만 |
|---|
| 2026.09.22 | ₩5,731 | ₩6,212 | ₩5,691 | ₩5,745 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩5,825 | ₩5,918 | ₩5,678 | ₩5,678 | -2.52% | 1.6만 |
|---|
| 2026.09.18 | ₩5,705 | ₩6,212 | ₩5,678 | ₩6,119 | +7.26% | 3.7만 |
|---|
| 2026.09.17 | ₩5,464 | ₩5,758 | ₩5,451 | ₩5,758 | +5.38% | 2.9만 |
|---|
| 2026.09.16 | ₩6,666 | ₩6,666 | ₩5,785 | ₩5,918 | -11.22% | 7.4만 |
|---|
| 2026.09.15 | ₩7,081 | ₩7,081 | ₩5,745 | ₩6,252 | -11.70% | 247만 |
|---|
| 2026.09.14 | ₩5,264 | ₩5,464 | ₩5,264 | ₩5,317 | +1.02% | 5.3천 |
|---|
| 2026.09.11 | ₩5,504 | ₩5,571 | ₩5,397 | ₩5,397 | -1.94% | 1.6만 |
|---|
| 2026.09.10 | ₩5,638 | ₩5,638 | ₩5,504 | ₩5,531 | -1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩5,758 | ₩5,918 | ₩5,678 | ₩5,678 | -1.39% | 3만 |
|---|
| 2026.09.08 | ₩6,453 | ₩6,453 | ₩6,239 | ₩6,292 | -2.48% | 2.7만 |
|---|
| 2026.09.04 | ₩6,560 | ₩6,800 | ₩6,560 | ₩6,680 | +1.83% | 2.5만 |
|---|
| 2026.09.03 | ₩7,161 | ₩7,388 | ₩6,359 | ₩7,107 | -0.75% | 16.5만 |
|---|
| 2026.09.02 | ₩8,323 | ₩8,323 | ₩7,361 | ₩7,548 | -9.31% | 122만 |
|---|
| 2026.09.01 | ₩7,775 | ₩7,775 | ₩6,813 | ₩6,813 | -12.37% | 5.5만 |
|---|
| 2026.08.31 | ₩7,281 | ₩9,712 | ₩7,281 | ₩7,682 | +5.50% | 40.3만 |
|---|
| 2026.08.28 | ₩8,029 | ₩8,216 | ₩6,172 | ₩7,107 | -11.48% | 20.6만 |
|---|
| 2026.08.27 | ₩8,203 | ₩8,590 | ₩7,602 | ₩8,323 | +1.47% | 113.5만 |
|---|
| 2026.08.26 | ₩7,561 | ₩9,352 | ₩6,934 | ₩7,187 | -4.95% | 316.1만 |
|---|
| 2026.08.25 | ₩6,159 | ₩7,227 | ₩4,890 | ₩4,983 | -19.09% | 565.9만 |
|---|
| 2026.08.24 | ₩3,661 | ₩4,075 | ₩3,527 | ₩3,634 | -0.73% | 1.8만 |
|---|
| 2026.08.21 | ₩3,661 | ₩3,874 | ₩3,647 | ₩3,701 | +1.09% | 1.4만 |
|---|
| 2026.08.20 | ₩3,620 | ₩3,754 | ₩3,594 | ₩3,634 | +0.37% | 6.6천 |
|---|
| 2026.08.19 | ₩3,607 | ₩3,714 | ₩3,594 | ₩3,701 | +2.59% | 1.7만 |
|---|
| 2026.08.18 | ₩3,580 | ₩3,848 | ₩3,580 | ₩3,848 | +7.46% | 8.2천 |
|---|
| 2026.08.17 | ₩3,767 | ₩3,767 | ₩3,634 | ₩3,674 | -2.48% | 1.2만 |
|---|
| 2026.08.14 | ₩3,687 | ₩3,861 | ₩3,607 | ₩3,861 | +4.71% | 3.3만 |
|---|
| 2026.08.13 | ₩3,540 | ₩3,848 | ₩3,540 | ₩3,714 | +4.91% | 9.4천 |
|---|
| 2026.08.12 | ₩3,607 | ₩3,727 | ₩3,540 | ₩3,580 | -0.74% | 2.5만 |
|---|
| 2026.08.11 | ₩3,514 | ₩3,807 | ₩3,367 | ₩3,741 | +6.46% | 6.1만 |
|---|
| 2026.08.10 | ₩3,460 | ₩3,674 | ₩3,286 | ₩3,433 | -0.77% | 40.5만 |
|---|
| 2026.08.07 | ₩3,327 | ₩3,607 | ₩3,327 | ₩3,567 | +7.23% | 8.2천 |
|---|
| 2026.08.06 | ₩3,313 | ₩3,393 | ₩3,273 | ₩3,393 | +2.42% | 1.1만 |
|---|
| 2026.08.05 | ₩3,273 | ₩3,340 | ₩3,206 | ₩3,206 | -2.04% | 5.1천 |
|---|
| 2026.08.04 | ₩3,273 | ₩3,327 | ₩3,260 | ₩3,300 | +0.82% | 9.6천 |
|---|
| 2026.08.03 | ₩3,073 | ₩3,500 | ₩3,059 | ₩3,260 | +6.09% | 2.6만 |
|---|
| 2026.07.31 | ₩3,393 | ₩3,393 | ₩3,006 | ₩3,046 | -10.24% | 8.6천 |
|---|
| 2026.07.30 | ₩3,300 | ₩3,340 | ₩3,113 | ₩3,313 | +0.40% | 1.3만 |
|---|
| 2026.07.29 | ₩3,126 | ₩3,220 | ₩3,033 | ₩3,099 | -0.85% | 1만 |
|---|
| 2026.07.28 | ₩3,340 | ₩3,340 | ₩3,113 | ₩3,166 | -5.20% | 1.8만 |
|---|
| 2026.07.27 | ₩3,407 | ₩3,580 | ₩3,340 | ₩3,460 | +1.57% | 3만 |
|---|
| 2026.07.24 | ₩3,473 | ₩3,874 | ₩3,340 | ₩3,727 | +7.31% | 2.7만 |
|---|
| 2026.07.23 | ₩3,514 | ₩3,687 | ₩3,380 | ₩3,433 | -2.28% | 3.1만 |
|---|
| 2026.07.22 | ₩3,807 | ₩3,807 | ₩3,540 | ₩3,647 | -4.21% | 7.5만 |
|---|
| 2026.07.21 | ₩4,676 | ₩4,676 | ₩3,781 | ₩3,821 | -18.29% | 9.1만 |
|---|
| 2026.07.20 | ₩5,477 | ₩5,477 | ₩3,514 | ₩4,729 | -13.66% | 36.6만 |
|---|
| 2026.07.17 | ₩10,968 | ₩12,130 | ₩6,145 | ₩7,014 | -36.05% | 309.7만 |
|---|
| 2026.07.16 | ₩3,006 | ₩3,006 | ₩3,006 | ₩3,006 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,139 | ₩3,139 | ₩3,006 | ₩3,006 | -4.26% | 1.2천 |
|---|
| 2026.07.14 | ₩2,872 | ₩2,966 | ₩2,872 | ₩2,966 | +3.26% | 3.3천 |
|---|
| 2026.07.13 | ₩3,033 | ₩3,313 | ₩3,033 | ₩3,260 | +7.49% | 8.6천 |
|---|
| 2026.07.10 | ₩3,206 | ₩3,340 | ₩2,993 | ₩3,019 | -5.83% | 3.6천 |
|---|
| 2026.07.09 | ₩2,939 | ₩3,099 | ₩2,939 | ₩2,966 | +0.91% | 2.5천 |
|---|
| 2026.07.08 | ₩2,939 | ₩2,939 | ₩2,939 | ₩2,939 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,939 | ₩3,073 | ₩2,939 | ₩2,939 | 0.00% | 5.1천 |
|---|
| 2026.07.06 | ₩3,220 | ₩3,220 | ₩3,220 | ₩3,220 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩3,220 | ₩3,220 | ₩3,220 | ₩3,220 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩3,059 | ₩3,220 | ₩3,059 | ₩3,220 | +5.24% | 1.5천 |
|---|
| 2026.06.30 | ₩3,059 | ₩3,460 | ₩2,805 | ₩3,353 | +9.61% | 6.2천 |
|---|
| 2026.06.29 | ₩3,313 | ₩3,313 | ₩3,073 | ₩3,073 | -7.26% | 1.9천 |
|---|
| 2026.06.26 | ₩3,073 | ₩3,460 | ₩3,059 | ₩3,206 | +4.35% | 1.1만 |
|---|
| 2026.06.25 | ₩3,353 | ₩3,353 | ₩3,059 | ₩3,059 | -8.76% | 3.6천 |
|---|
| 2026.06.24 | ₩3,367 | ₩3,407 | ₩3,073 | ₩3,073 | -8.73% | 3.5천 |
|---|
| 2026.06.23 | ₩3,567 | ₩3,567 | ₩3,006 | ₩3,380 | -5.24% | 1.6만 |
|---|
| 2026.06.22 | ₩3,607 | ₩3,607 | ₩3,580 | ₩3,580 | -0.74% | 800 |
|---|
| 2026.06.18 | ₩3,968 | ₩3,968 | ₩3,807 | ₩3,888 | -2.02% | 1.7천 |
|---|
| 2026.06.17 | ₩3,701 | ₩3,701 | ₩3,687 | ₩3,701 | 0.00% | 1.5천 |
|---|
| 2026.06.16 | ₩3,781 | ₩3,781 | ₩3,781 | ₩3,781 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩3,727 | ₩4,008 | ₩3,674 | ₩3,674 | -1.43% | 5.8천 |
|---|
| 2026.06.12 | ₩3,767 | ₩3,807 | ₩3,767 | ₩3,807 | +1.06% | 2.5천 |
|---|
| 2026.06.11 | ₩3,834 | ₩4,141 | ₩3,687 | ₩3,767 | -1.74% | 9.6천 |
|---|
| 2026.06.10 | ₩3,741 | ₩4,235 | ₩3,594 | ₩3,674 | -1.79% | 1.7만 |
|---|
| 2026.06.09 | ₩3,620 | ₩4,075 | ₩3,620 | ₩3,781 | +4.43% | 1.1만 |
|---|
| 2026.06.08 | ₩3,714 | ₩4,302 | ₩3,540 | ₩3,767 | +1.44% | 2.1만 |
|---|
| 2026.06.05 | ₩3,741 | ₩3,874 | ₩3,340 | ₩3,340 | -10.71% | 1.3만 |
|---|
| 2026.06.04 | ₩4,182 | ₩4,182 | ₩3,767 | ₩4,008 | -4.15% | 2.6천 |
|---|
| 2026.06.03 | ₩4,008 | ₩4,021 | ₩3,968 | ₩4,008 | 0.00% | 2.8천 |
|---|
| 2026.06.02 | ₩4,328 | ₩4,355 | ₩3,874 | ₩4,075 | -5.86% | 4.6천 |
|---|
| 2026.06.01 | ₩4,008 | ₩4,369 | ₩3,767 | ₩4,369 | +9.00% | 9.4천 |
|---|
| 2026.05.29 | ₩4,101 | ₩4,649 | ₩4,075 | ₩4,075 | -0.65% | 1.8만 |
|---|
| 2026.05.28 | ₩4,061 | ₩4,208 | ₩4,061 | ₩4,208 | +3.62% | 1.5천 |
|---|
| 2026.05.27 | ₩4,048 | ₩4,182 | ₩3,981 | ₩4,061 | +0.33% | 3.2천 |
|---|
| 2026.05.26 | ₩4,182 | ₩4,395 | ₩4,182 | ₩4,395 | +5.11% | 1.4천 |
|---|
| 2026.05.22 | ₩3,941 | ₩4,449 | ₩3,941 | ₩4,168 | +5.76% | 1.3만 |
|---|
| 2026.05.21 | ₩4,115 | ₩4,288 | ₩4,101 | ₩4,195 | +1.95% | 2.2천 |
|---|
| 2026.05.20 | ₩4,182 | ₩4,529 | ₩4,021 | ₩4,035 | -3.51% | 6.6천 |
|---|
| 2026.05.19 | ₩3,941 | ₩4,195 | ₩3,941 | ₩4,195 | +6.44% | 3.8천 |
|---|
| 2026.05.18 | ₩4,008 | ₩4,275 | ₩4,008 | ₩4,275 | +6.67% | 3.2천 |
|---|
| 2026.05.15 | ₩4,141 | ₩4,208 | ₩4,048 | ₩4,208 | +1.61% | 1.3천 |
|---|
| 2026.05.14 | ₩4,021 | ₩4,262 | ₩4,008 | ₩4,141 | +2.99% | 4.2천 |
|---|
| 2026.05.13 | ₩4,649 | ₩4,689 | ₩4,008 | ₩4,021 | -13.51% | 6.8천 |
|---|
| 2026.05.12 | ₩4,008 | ₩4,155 | ₩4,008 | ₩4,155 | +3.67% | 5.2천 |
|---|
| 2026.05.11 | ₩4,248 | ₩4,302 | ₩4,021 | ₩4,288 | +0.94% | 8.7천 |
|---|
| 2026.05.08 | ₩4,075 | ₩4,542 | ₩4,021 | ₩4,021 | -1.31% | 5.1천 |
|---|
| 2026.05.07 | ₩4,061 | ₩4,075 | ₩4,008 | ₩4,008 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩4,342 | ₩4,342 | ₩4,115 | ₩4,328 | -0.31% | 3.4천 |
|---|
| 2026.05.05 | ₩4,008 | ₩4,462 | ₩4,008 | ₩4,128 | +3.00% | 5.8천 |
|---|
| 2026.05.04 | ₩4,208 | ₩4,208 | ₩3,914 | ₩3,914 | -6.98% | 1.1만 |
|---|
| 2026.05.01 | ₩4,315 | ₩4,475 | ₩3,994 | ₩4,275 | -0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩5,330 | ₩5,330 | ₩3,874 | ₩3,874 | -27.32% | 1.3만 |
|---|
| 2026.04.29 | ₩4,088 | ₩5,290 | ₩4,061 | ₩4,676 | +14.38% | 2.4만 |
|---|
| 2026.04.28 | ₩4,462 | ₩4,462 | ₩4,035 | ₩4,035 | -9.58% | 3.4천 |
|---|
| 2026.04.27 | ₩4,609 | ₩4,636 | ₩4,609 | ₩4,636 | +0.58% | 1.4천 |
|---|
| 2026.04.24 | ₩4,275 | ₩4,636 | ₩4,275 | ₩4,636 | +8.44% | 1.5천 |
|---|
| 2026.04.23 | ₩4,449 | ₩4,449 | ₩4,449 | ₩4,449 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩4,128 | ₩4,662 | ₩4,115 | ₩4,369 | +5.83% | 2.1천 |
|---|
| 2026.04.21 | ₩4,689 | ₩4,689 | ₩4,208 | ₩4,449 | -5.13% | 4.8천 |
|---|
| 2026.04.20 | ₩4,676 | ₩4,769 | ₩4,141 | ₩4,141 | -11.43% | 1.2만 |
|---|
| 2026.04.17 | ₩4,809 | ₩4,809 | ₩4,529 | ₩4,636 | -3.61% | 1.8만 |
|---|
| 2026.04.16 | ₩4,823 | ₩5,344 | ₩4,743 | ₩4,809 | -0.28% | 1.2만 |
|---|
| 2026.04.15 | ₩4,916 | ₩4,983 | ₩4,809 | ₩4,943 | +0.54% | 2.8천 |
|---|
| 2026.04.14 | ₩5,224 | ₩5,224 | ₩4,943 | ₩5,143 | -1.53% | 1.7천 |
|---|
| 2026.04.13 | ₩5,077 | ₩5,077 | ₩5,077 | ₩5,077 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,077 | ₩5,250 | ₩5,077 | ₩5,077 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩5,010 | ₩5,451 | ₩5,010 | ₩5,010 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩5,464 | ₩5,464 | ₩4,903 | ₩4,903 | -10.27% | 7.9천 |
|---|
| 2026.04.07 | ₩5,851 | ₩6,145 | ₩5,010 | ₩5,718 | -2.28% | 9.5천 |
|---|
| 2026.04.06 | ₩5,611 | ₩5,611 | ₩5,330 | ₩5,330 | -5.00% | 1.6천 |
|---|
| 2026.04.02 | ₩6,372 | ₩6,372 | ₩5,224 | ₩5,264 | -17.40% | 6.4천 |
|---|
| 2026.04.01 | ₩6,079 | ₩6,840 | ₩6,079 | ₩6,747 | +10.99% | 1.8천 |
|---|
| 2026.03.31 | ₩6,747 | ₩6,813 | ₩6,747 | ₩6,747 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩7,134 | ₩7,134 | ₩6,560 | ₩6,720 | -5.81% | 1.5천 |
|---|
| 2026.03.27 | ₩6,947 | ₩6,947 | ₩6,346 | ₩6,613 | -4.81% | 1.7천 |
|---|
| 2026.03.26 | ₩7,348 | ₩7,348 | ₩6,960 | ₩6,974 | -5.09% | 2.5천 |
|---|
| 2026.03.25 | ₩6,787 | ₩7,081 | ₩4,529 | ₩7,081 | +4.33% | 6천 |
|---|
| 2026.03.24 | ₩6,773 | ₩7,121 | ₩6,760 | ₩7,121 | +5.13% | 8.3천 |
|---|
| 2026.03.23 | ₩7,014 | ₩7,121 | ₩6,519 | ₩7,107 | +1.33% | 1.5만 |
|---|
| 2026.03.20 | ₩5,651 | ₩7,014 | ₩5,651 | ₩7,014 | +24.11% | 3.8만 |
|---|
| 2026.03.19 | ₩5,678 | ₩6,119 | ₩5,571 | ₩6,119 | +7.76% | 8.6천 |
|---|
| 2026.03.18 | ₩5,745 | ₩6,145 | ₩5,504 | ₩5,985 | +4.19% | 1.9만 |
|---|
| 2026.03.17 | ₩5,237 | ₩5,878 | ₩5,130 | ₩5,517 | +5.36% | 6.2천 |
|---|
| 2026.03.16 | ₩5,157 | ₩5,972 | ₩5,077 | ₩5,611 | +8.81% | 1.7만 |
|---|
| 2026.03.13 | ₩5,464 | ₩5,571 | ₩5,063 | ₩5,157 | -5.62% | 9.2천 |
|---|
| 2026.03.12 | ₩5,998 | ₩5,998 | ₩5,063 | ₩5,464 | -8.91% | 5.1천 |
|---|
| 2026.03.11 | ₩4,916 | ₩5,638 | ₩4,743 | ₩5,130 | +4.35% | 8.6천 |
|---|
| 2026.03.10 | ₩5,344 | ₩5,624 | ₩5,344 | ₩5,624 | +5.25% | 2천 |
|---|
| 2026.03.09 | ₩5,878 | ₩5,878 | ₩5,437 | ₩5,811 | -1.14% | 4.5천 |
|---|
| 2026.03.06 | ₩5,464 | ₩6,145 | ₩4,930 | ₩6,145 | +12.47% | 1.3만 |
|---|
| 2026.03.05 | ₩4,141 | ₩6,145 | ₩4,141 | ₩6,012 | +45.16% | 2.3만 |
|---|
| 2026.03.04 | ₩4,075 | ₩5,143 | ₩3,807 | ₩5,063 | +24.26% | 1.6만 |
|---|
| 2026.03.03 | ₩4,075 | ₩5,143 | ₩4,061 | ₩4,141 | +1.64% | 1만 |
|---|
| 2026.03.02 | ₩4,008 | ₩4,556 | ₩4,008 | ₩4,061 | +1.33% | 3.1천 |
|---|
| 2026.02.27 | ₩4,262 | ₩5,932 | ₩4,008 | ₩4,008 | -5.96% | 2.5만 |
|---|
| 2026.02.26 | ₩4,395 | ₩4,395 | ₩4,075 | ₩4,248 | -3.34% | 1.3천 |
|---|
| 2026.02.25 | ₩4,235 | ₩4,369 | ₩4,235 | ₩4,369 | +3.15% | 3.7천 |
|---|
| 2026.02.24 | ₩3,634 | ₩4,409 | ₩3,634 | ₩4,395 | +20.96% | 5.8천 |
|---|
| 2026.02.23 | ₩3,674 | ₩3,834 | ₩3,580 | ₩3,674 | 0.00% | 8.1천 |
|---|
| 2026.02.20 | ₩3,607 | ₩3,674 | ₩3,580 | ₩3,674 | +1.85% | 2.4천 |
|---|
| 2026.02.19 | ₩3,380 | ₩3,674 | ₩3,367 | ₩3,487 | +3.16% | 2.7천 |
|---|
| 2026.02.18 | ₩3,901 | ₩3,941 | ₩3,888 | ₩3,941 | +1.03% | 2.3천 |
|---|
| 2026.02.17 | ₩3,714 | ₩3,754 | ₩3,674 | ₩3,741 | +0.72% | 4.3천 |
|---|
| 2026.02.13 | ₩3,968 | ₩4,008 | ₩3,701 | ₩4,008 | +1.01% | 2.6천 |
|---|
| 2026.02.12 | ₩3,874 | ₩3,874 | ₩3,874 | ₩3,874 | 0.00% | 1.2천 |
|---|
| 2026.02.11 | ₩3,941 | ₩4,008 | ₩3,861 | ₩4,008 | +1.69% | 1.5천 |
|---|
| 2026.02.10 | ₩4,075 | ₩4,141 | ₩3,874 | ₩3,994 | -1.97% | 3.3천 |
|---|
| 2026.02.09 | ₩3,914 | ₩3,941 | ₩3,661 | ₩3,807 | -2.73% | 3.5천 |
|---|
| 2026.02.06 | ₩3,981 | ₩4,115 | ₩3,701 | ₩3,968 | -0.34% | 7.7천 |
|---|
| 2026.02.05 | ₩4,141 | ₩4,141 | ₩3,674 | ₩3,994 | -3.55% | 5.5천 |
|---|
| 2026.02.04 | ₩3,727 | ₩4,141 | ₩3,620 | ₩3,661 | -1.79% | 6.5천 |
|---|
| 2026.02.03 | ₩3,914 | ₩3,914 | ₩3,634 | ₩3,674 | -6.14% | 3.8천 |
|---|
| 2026.02.02 | ₩4,235 | ₩4,248 | ₩3,500 | ₩3,727 | -11.99% | 9천 |
|---|
| 2026.01.30 | ₩4,008 | ₩4,235 | ₩3,473 | ₩3,473 | -13.33% | 6.7천 |
|---|
| 2026.01.29 | ₩4,021 | ₩4,195 | ₩3,727 | ₩3,741 | -6.98% | 9.1천 |
|---|
| 2026.01.28 | ₩3,981 | ₩4,275 | ₩3,821 | ₩3,821 | -4.03% | 4.6천 |
|---|
| 2026.01.27 | ₩3,741 | ₩4,475 | ₩3,634 | ₩3,821 | +2.14% | 1.2만 |
|---|
| 2026.01.26 | ₩4,849 | ₩4,849 | ₩3,620 | ₩3,647 | -24.79% | 1.4만 |
|---|
| 2026.01.23 | ₩4,542 | ₩4,542 | ₩3,113 | ₩4,195 | -7.65% | 2.4만 |
|---|
| 2026.01.22 | ₩4,876 | ₩4,876 | ₩4,542 | ₩4,556 | -6.58% | 7.9천 |
|---|
| 2026.01.21 | ₩4,876 | ₩4,876 | ₩4,743 | ₩4,743 | -2.74% | 1.2만 |
|---|
| 2026.01.20 | ₩5,157 | ₩5,197 | ₩4,676 | ₩4,743 | -8.03% | 1.2만 |
|---|
| 2026.01.16 | ₩5,344 | ₩5,491 | ₩5,117 | ₩5,157 | -3.50% | 9.8천 |
|---|
| 2026.01.15 | ₩5,237 | ₩5,745 | ₩5,210 | ₩5,344 | +2.04% | 9.4천 |
|---|
| 2026.01.14 | ₩5,477 | ₩5,651 | ₩5,077 | ₩5,224 | -4.63% | 1.5만 |
|---|
| 2026.01.13 | ₩5,544 | ₩6,012 | ₩5,357 | ₩5,424 | -2.17% | 1.1만 |
|---|
| 2026.01.12 | ₩6,413 | ₩6,413 | ₩5,477 | ₩5,477 | -14.58% | 1.2만 |
|---|
| 2026.01.09 | ₩6,279 | ₩6,613 | ₩5,477 | ₩6,226 | -0.85% | 1.1만 |
|---|
| 2026.01.08 | ₩6,546 | ₩6,907 | ₩6,012 | ₩6,012 | -8.16% | 1.2만 |
|---|
| 2026.01.07 | ₩7,000 | ₩7,722 | ₩6,439 | ₩6,466 | -7.63% | 1.1만 |
|---|
| 2026.01.06 | ₩7,749 | ₩7,909 | ₩6,439 | ₩6,439 | -16.90% | 1.4만 |
|---|
| 2026.01.05 | ₩7,789 | ₩8,189 | ₩7,428 | ₩7,909 | +1.54% | 1.3만 |
|---|
| 2026.01.02 | ₩8,644 | ₩8,964 | ₩7,855 | ₩7,882 | -8.81% | 1.1만 |
|---|
| 2025.12.31 | ₩9,178 | ₩9,445 | ₩8,510 | ₩8,510 | -7.28% | 8.9천 |
|---|
| 2025.12.30 | ₩8,777 | ₩9,485 | ₩8,777 | ₩9,245 | +5.33% | 1.1만 |
|---|
| 2025.12.29 | ₩9,298 | ₩9,298 | ₩8,323 | ₩9,298 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩9,552 | ₩9,552 | ₩8,897 | ₩9,378 | -1.82% | 1.5만 |
|---|
| 2025.12.24 | ₩8,350 | ₩10,020 | ₩8,029 | ₩9,886 | +18.40% | 2.8만 |
|---|
| 2025.12.23 | ₩7,027 | ₩8,684 | ₩6,773 | ₩8,550 | +21.67% | 3만 |
|---|
| 2025.12.22 | ₩6,920 | ₩7,321 | ₩6,920 | ₩7,081 | +2.32% | 4.9천 |
|---|
| 2025.12.19 | ₩6,172 | ₩7,668 | ₩6,172 | ₩7,348 | +19.05% | 1.9만 |
|---|
| 2025.12.18 | ₩6,145 | ₩6,813 | ₩6,025 | ₩6,092 | -0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩5,785 | ₩6,506 | ₩5,611 | ₩6,506 | +12.47% | 1.8만 |
|---|
| 2025.12.16 | ₩5,771 | ₩5,878 | ₩5,558 | ₩5,678 | -1.62% | 1.9만 |
|---|
| 2025.12.15 | ₩5,731 | ₩6,239 | ₩5,304 | ₩5,571 | -2.80% | 2.1만 |
|---|
| 2025.12.12 | ₩5,157 | ₩5,798 | ₩5,157 | ₩5,745 | +11.40% | 2.7만 |
|---|
| 2025.12.11 | ₩5,998 | ₩6,012 | ₩5,077 | ₩5,077 | -15.37% | 3.3만 |
|---|
| 2025.12.10 | ₩7,107 | ₩7,361 | ₩5,705 | ₩6,119 | -13.91% | 16.3만 |
|---|
| 2025.12.09 | ₩4,021 | ₩8,002 | ₩4,021 | ₩5,932 | +47.51% | 5.4만 |
|---|
| 2025.12.08 | ₩8,416 | ₩8,416 | ₩8,016 | ₩8,016 | -4.76% | 2.3만 |
|---|
| 2025.12.05 | ₩9,218 | ₩9,218 | ₩8,817 | ₩8,817 | -4.35% | 1만 |
|---|
| 2025.12.04 | ₩8,817 | ₩9,218 | ₩8,817 | ₩9,218 | +4.55% | 9.6천 |
|---|
| 2025.12.03 | ₩8,416 | ₩9,218 | ₩8,416 | ₩8,817 | +4.76% | 9.5천 |
|---|
| 2025.12.02 | ₩9,218 | ₩9,218 | ₩8,817 | ₩8,817 | -4.35% | 7.3천 |
|---|
| 2025.12.01 | ₩9,218 | ₩9,218 | ₩8,817 | ₩9,218 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩9,218 | ₩9,619 | ₩8,817 | ₩9,218 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩8,817 | ₩9,619 | ₩8,817 | ₩9,218 | +4.55% | 3.6만 |
|---|
| 2025.11.25 | ₩9,619 | ₩10,420 | ₩9,218 | ₩9,619 | 0.00% | 83.7만 |
|---|
| 2025.11.24 | ₩8,416 | ₩9,218 | ₩8,416 | ₩8,817 | +4.76% | 1.4만 |
|---|
| 2025.11.21 | ₩8,817 | ₩8,817 | ₩8,416 | ₩8,817 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩8,817 | ₩9,619 | ₩8,416 | ₩9,218 | +4.55% | 24.2만 |
|---|
| 2025.11.19 | ₩9,218 | ₩9,619 | ₩8,016 | ₩8,016 | -13.04% | 41.3만 |
|---|
| 2025.11.18 | ₩9,218 | ₩9,218 | ₩8,016 | ₩8,416 | -8.70% | 1.1만 |
|---|
| 2025.11.17 | ₩8,016 | ₩8,416 | ₩8,016 | ₩8,016 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩8,416 | ₩9,218 | ₩8,016 | ₩8,416 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩8,016 | ₩9,619 | ₩8,016 | ₩9,218 | +15.00% | 8.4천 |
|---|
| 2025.11.12 | ₩9,619 | ₩9,619 | ₩8,416 | ₩9,619 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩10,420 | ₩10,420 | ₩9,619 | ₩9,619 | -7.69% | 6.5천 |
|---|
| 2025.11.10 | ₩9,619 | ₩10,020 | ₩9,218 | ₩9,619 | 0.00% | 4.2천 |
|---|
| 2025.11.07 | ₩11,623 | ₩11,623 | ₩9,218 | ₩9,619 | -17.24% | 4.9천 |
|---|
| 2025.11.06 | ₩9,619 | ₩10,020 | ₩9,218 | ₩9,619 | 0.00% | 4.9천 |
|---|
| 2025.11.05 | ₩9,218 | ₩10,020 | ₩8,817 | ₩9,619 | +4.35% | 1만 |
|---|
| 2025.11.04 | ₩9,619 | ₩9,619 | ₩8,817 | ₩9,218 | -4.17% | 8.1천 |
|---|
| 2025.11.03 | ₩10,420 | ₩10,420 | ₩8,817 | ₩9,619 | -7.69% | 1.5만 |
|---|
| 2025.10.31 | ₩12,024 | ₩12,024 | ₩10,420 | ₩10,420 | -13.33% | 1.1만 |
|---|
| 2025.10.30 | ₩10,821 | ₩11,222 | ₩10,020 | ₩11,222 | +3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩11,222 | ₩11,222 | ₩10,420 | ₩10,420 | -7.14% | 1.2만 |
|---|
| 2025.10.28 | ₩11,222 | ₩12,024 | ₩10,821 | ₩10,821 | -3.57% | 1.8만 |
|---|
| 2025.10.27 | ₩11,222 | ₩11,222 | ₩11,222 | ₩11,222 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩11,222 | ₩11,222 | ₩10,821 | ₩11,222 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩11,222 | ₩11,623 | ₩10,821 | ₩11,222 | 0.00% | 6.3만 |
|---|
| 2025.10.22 | ₩11,623 | ₩13,226 | ₩10,821 | ₩12,024 | +3.45% | 19.1만 |
|---|
| 2025.10.21 | ₩13,627 | ₩14,027 | ₩9,218 | ₩10,420 | -23.53% | 10.4만 |
|---|
| 2025.10.20 | ₩10,020 | ₩10,821 | ₩9,619 | ₩9,619 | -4.00% | 3.3만 |
|---|
| 2025.10.17 | ₩10,420 | ₩11,623 | ₩9,619 | ₩11,623 | +11.54% | 4.1만 |
|---|
| 2025.10.16 | ₩13,627 | ₩19,238 | ₩12,024 | ₩12,424 | -8.82% | 146만 |
|---|
| 2025.10.15 | ₩8,016 | ₩8,817 | ₩8,016 | ₩8,016 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩8,016 | ₩8,416 | ₩8,016 | ₩8,016 | 0.00% | 8.5천 |
|---|
| 2025.10.13 | ₩8,817 | ₩8,817 | ₩8,016 | ₩8,016 | -9.09% | 1.1만 |
|---|
| 2025.10.10 | ₩8,817 | ₩8,817 | ₩8,416 | ₩8,416 | -4.55% | 1.3만 |
|---|