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 | ₩5,907 | ₩5,907 | ₩5,492 | ₩5,492 | -7.01% | 4.7천 |
| 2026.10.08 | ₩5,479 | ₩5,599 | ₩5,452 | ₩5,586 | +1.95% | 4.4천 |
| 2026.10.07 | ₩5,479 | ₩5,479 | ₩5,466 | ₩5,466 | -0.24% | 4천 |
| 2026.10.06 | ₩5,559 | ₩5,666 | ₩5,492 | ₩5,559 | 0.00% | 8.3천 |
| 2026.10.05 | ₩5,412 | ₩6,000 | ₩5,412 | ₩5,599 | +3.46% | 2.2만 |
| 2026.10.02 | ₩5,599 | ₩5,599 | ₩5,586 | ₩5,599 | 0.00% | 9.6천 |
| 2026.10.01 | ₩5,653 | ₩5,693 | ₩5,653 | ₩5,693 | +0.71% | 4.8천 |
| 2026.09.30 | ₩5,372 | ₩5,813 | ₩5,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,813 |
| +8.21% |
| 2.8만 |
| 2026.09.29 | ₩5,372 | ₩5,479 | ₩5,345 | ₩5,412 | +0.75% | 5.8천 |
|---|
| 2026.09.28 | ₩5,679 | ₩5,733 | ₩5,345 | ₩5,372 | -5.41% | 1.9만 |
|---|
| 2026.09.25 | ₩5,706 | ₩5,947 | ₩5,613 | ₩5,613 | -1.64% | 1.3만 |
|---|
| 2026.09.24 | ₩5,706 | ₩6,067 | ₩5,613 | ₩5,613 | -1.64% | 3.6만 |
|---|
| 2026.09.23 | ₩5,773 | ₩6,174 | ₩5,746 | ₩5,760 | -0.23% | 14만 |
|---|
| 2026.09.22 | ₩5,733 | ₩6,214 | ₩5,693 | ₩5,746 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩5,826 | ₩5,920 | ₩5,679 | ₩5,679 | -2.52% | 1.6만 |
|---|
| 2026.09.18 | ₩5,706 | ₩6,214 | ₩5,679 | ₩6,120 | +7.26% | 3.7만 |
|---|
| 2026.09.17 | ₩5,466 | ₩5,760 | ₩5,452 | ₩5,760 | +5.38% | 2.9만 |
|---|
| 2026.09.16 | ₩6,668 | ₩6,668 | ₩5,786 | ₩5,920 | -11.22% | 7.4만 |
|---|
| 2026.09.15 | ₩7,082 | ₩7,082 | ₩5,746 | ₩6,254 | -11.70% | 247만 |
|---|
| 2026.09.14 | ₩5,265 | ₩5,466 | ₩5,265 | ₩5,319 | +1.02% | 5.3천 |
|---|
| 2026.09.11 | ₩5,506 | ₩5,572 | ₩5,399 | ₩5,399 | -1.94% | 1.6만 |
|---|
| 2026.09.10 | ₩5,639 | ₩5,639 | ₩5,506 | ₩5,532 | -1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩5,760 | ₩5,920 | ₩5,679 | ₩5,679 | -1.39% | 3만 |
|---|
| 2026.09.08 | ₩6,454 | ₩6,454 | ₩6,241 | ₩6,294 | -2.48% | 2.7만 |
|---|
| 2026.09.04 | ₩6,561 | ₩6,802 | ₩6,561 | ₩6,682 | +1.83% | 2.5만 |
|---|
| 2026.09.03 | ₩7,163 | ₩7,390 | ₩6,361 | ₩7,109 | -0.75% | 16.5만 |
|---|
| 2026.09.02 | ₩8,325 | ₩8,325 | ₩7,363 | ₩7,550 | -9.31% | 122만 |
|---|
| 2026.09.01 | ₩7,777 | ₩7,777 | ₩6,815 | ₩6,815 | -12.37% | 5.5만 |
|---|
| 2026.08.31 | ₩7,283 | ₩9,715 | ₩7,283 | ₩7,684 | +5.50% | 40.3만 |
|---|
| 2026.08.28 | ₩8,031 | ₩8,218 | ₩6,174 | ₩7,109 | -11.48% | 20.6만 |
|---|
| 2026.08.27 | ₩8,205 | ₩8,593 | ₩7,604 | ₩8,325 | +1.47% | 113.5만 |
|---|
| 2026.08.26 | ₩7,564 | ₩9,354 | ₩6,936 | ₩7,189 | -4.95% | 316.1만 |
|---|
| 2026.08.25 | ₩6,160 | ₩7,229 | ₩4,891 | ₩4,984 | -19.09% | 565.9만 |
|---|
| 2026.08.24 | ₩3,662 | ₩4,076 | ₩3,528 | ₩3,635 | -0.73% | 1.8만 |
|---|
| 2026.08.21 | ₩3,662 | ₩3,875 | ₩3,648 | ₩3,702 | +1.09% | 1.4만 |
|---|
| 2026.08.20 | ₩3,621 | ₩3,755 | ₩3,595 | ₩3,635 | +0.37% | 6.6천 |
|---|
| 2026.08.19 | ₩3,608 | ₩3,715 | ₩3,595 | ₩3,702 | +2.59% | 1.7만 |
|---|
| 2026.08.18 | ₩3,581 | ₩3,849 | ₩3,581 | ₩3,849 | +7.46% | 8.2천 |
|---|
| 2026.08.17 | ₩3,768 | ₩3,768 | ₩3,635 | ₩3,675 | -2.48% | 1.2만 |
|---|
| 2026.08.14 | ₩3,688 | ₩3,862 | ₩3,608 | ₩3,862 | +4.71% | 3.3만 |
|---|
| 2026.08.13 | ₩3,541 | ₩3,849 | ₩3,541 | ₩3,715 | +4.91% | 9.4천 |
|---|
| 2026.08.12 | ₩3,608 | ₩3,728 | ₩3,541 | ₩3,581 | -0.74% | 2.5만 |
|---|
| 2026.08.11 | ₩3,515 | ₩3,809 | ₩3,368 | ₩3,742 | +6.46% | 6.1만 |
|---|
| 2026.08.10 | ₩3,461 | ₩3,675 | ₩3,287 | ₩3,434 | -0.77% | 40.5만 |
|---|
| 2026.08.07 | ₩3,327 | ₩3,608 | ₩3,327 | ₩3,568 | +7.23% | 8.2천 |
|---|
| 2026.08.06 | ₩3,314 | ₩3,394 | ₩3,274 | ₩3,394 | +2.42% | 1.1만 |
|---|
| 2026.08.05 | ₩3,274 | ₩3,341 | ₩3,207 | ₩3,207 | -2.04% | 5.1천 |
|---|
| 2026.08.04 | ₩3,274 | ₩3,327 | ₩3,261 | ₩3,301 | +0.82% | 9.6천 |
|---|
| 2026.08.03 | ₩3,074 | ₩3,501 | ₩3,060 | ₩3,261 | +6.09% | 2.6만 |
|---|
| 2026.07.31 | ₩3,394 | ₩3,394 | ₩3,007 | ₩3,047 | -10.24% | 8.6천 |
|---|
| 2026.07.30 | ₩3,301 | ₩3,341 | ₩3,114 | ₩3,314 | +0.40% | 1.3만 |
|---|
| 2026.07.29 | ₩3,127 | ₩3,221 | ₩3,033 | ₩3,100 | -0.85% | 1만 |
|---|
| 2026.07.28 | ₩3,341 | ₩3,341 | ₩3,114 | ₩3,167 | -5.20% | 1.8만 |
|---|
| 2026.07.27 | ₩3,408 | ₩3,581 | ₩3,341 | ₩3,461 | +1.57% | 3만 |
|---|
| 2026.07.24 | ₩3,474 | ₩3,875 | ₩3,341 | ₩3,728 | +7.31% | 2.7만 |
|---|
| 2026.07.23 | ₩3,515 | ₩3,688 | ₩3,381 | ₩3,434 | -2.28% | 3.1만 |
|---|
| 2026.07.22 | ₩3,809 | ₩3,809 | ₩3,541 | ₩3,648 | -4.21% | 7.5만 |
|---|
| 2026.07.21 | ₩4,677 | ₩4,677 | ₩3,782 | ₩3,822 | -18.29% | 9.1만 |
|---|
| 2026.07.20 | ₩5,479 | ₩5,479 | ₩3,515 | ₩4,731 | -13.66% | 36.6만 |
|---|
| 2026.07.17 | ₩10,971 | ₩12,134 | ₩6,147 | ₩7,016 | -36.05% | 309.7만 |
|---|
| 2026.07.16 | ₩3,007 | ₩3,007 | ₩3,007 | ₩3,007 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,140 | ₩3,140 | ₩3,007 | ₩3,007 | -4.26% | 1.2천 |
|---|
| 2026.07.14 | ₩2,873 | ₩2,967 | ₩2,873 | ₩2,967 | +3.26% | 3.3천 |
|---|
| 2026.07.13 | ₩3,033 | ₩3,314 | ₩3,033 | ₩3,261 | +7.49% | 8.6천 |
|---|
| 2026.07.10 | ₩3,207 | ₩3,341 | ₩2,993 | ₩3,020 | -5.83% | 3.6천 |
|---|
| 2026.07.09 | ₩2,940 | ₩3,100 | ₩2,940 | ₩2,967 | +0.91% | 2.5천 |
|---|
| 2026.07.08 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,940 | ₩3,074 | ₩2,940 | ₩2,940 | 0.00% | 5.1천 |
|---|
| 2026.07.06 | ₩3,221 | ₩3,221 | ₩3,221 | ₩3,221 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩3,221 | ₩3,221 | ₩3,221 | ₩3,221 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩3,060 | ₩3,221 | ₩3,060 | ₩3,221 | +5.24% | 1.5천 |
|---|
| 2026.06.30 | ₩3,060 | ₩3,461 | ₩2,806 | ₩3,354 | +9.61% | 6.2천 |
|---|
| 2026.06.29 | ₩3,314 | ₩3,314 | ₩3,074 | ₩3,074 | -7.26% | 1.9천 |
|---|
| 2026.06.26 | ₩3,074 | ₩3,461 | ₩3,060 | ₩3,207 | +4.35% | 1.1만 |
|---|
| 2026.06.25 | ₩3,354 | ₩3,354 | ₩3,060 | ₩3,060 | -8.76% | 3.6천 |
|---|
| 2026.06.24 | ₩3,368 | ₩3,408 | ₩3,074 | ₩3,074 | -8.73% | 3.5천 |
|---|
| 2026.06.23 | ₩3,568 | ₩3,568 | ₩3,007 | ₩3,381 | -5.24% | 1.6만 |
|---|
| 2026.06.22 | ₩3,608 | ₩3,608 | ₩3,581 | ₩3,581 | -0.74% | 800 |
|---|
| 2026.06.18 | ₩3,969 | ₩3,969 | ₩3,809 | ₩3,889 | -2.02% | 1.7천 |
|---|
| 2026.06.17 | ₩3,702 | ₩3,702 | ₩3,688 | ₩3,702 | 0.00% | 1.5천 |
|---|
| 2026.06.16 | ₩3,782 | ₩3,782 | ₩3,782 | ₩3,782 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩3,728 | ₩4,009 | ₩3,675 | ₩3,675 | -1.43% | 5.8천 |
|---|
| 2026.06.12 | ₩3,768 | ₩3,809 | ₩3,768 | ₩3,809 | +1.06% | 2.5천 |
|---|
| 2026.06.11 | ₩3,835 | ₩4,143 | ₩3,688 | ₩3,768 | -1.74% | 9.6천 |
|---|
| 2026.06.10 | ₩3,742 | ₩4,236 | ₩3,595 | ₩3,675 | -1.79% | 1.7만 |
|---|
| 2026.06.09 | ₩3,621 | ₩4,076 | ₩3,621 | ₩3,782 | +4.43% | 1.1만 |
|---|
| 2026.06.08 | ₩3,715 | ₩4,303 | ₩3,541 | ₩3,768 | +1.44% | 2.1만 |
|---|
| 2026.06.05 | ₩3,742 | ₩3,875 | ₩3,341 | ₩3,341 | -10.71% | 1.3만 |
|---|
| 2026.06.04 | ₩4,183 | ₩4,183 | ₩3,768 | ₩4,009 | -4.15% | 2.6천 |
|---|
| 2026.06.03 | ₩4,009 | ₩4,022 | ₩3,969 | ₩4,009 | 0.00% | 2.8천 |
|---|
| 2026.06.02 | ₩4,330 | ₩4,356 | ₩3,875 | ₩4,076 | -5.86% | 4.6천 |
|---|
| 2026.06.01 | ₩4,009 | ₩4,370 | ₩3,768 | ₩4,370 | +9.00% | 9.4천 |
|---|
| 2026.05.29 | ₩4,103 | ₩4,650 | ₩4,076 | ₩4,076 | -0.65% | 1.8만 |
|---|
| 2026.05.28 | ₩4,062 | ₩4,209 | ₩4,062 | ₩4,209 | +3.62% | 1.5천 |
|---|
| 2026.05.27 | ₩4,049 | ₩4,183 | ₩3,982 | ₩4,062 | +0.33% | 3.2천 |
|---|
| 2026.05.26 | ₩4,183 | ₩4,396 | ₩4,183 | ₩4,396 | +5.11% | 1.4천 |
|---|
| 2026.05.22 | ₩3,942 | ₩4,450 | ₩3,942 | ₩4,169 | +5.76% | 1.3만 |
|---|
| 2026.05.21 | ₩4,116 | ₩4,290 | ₩4,103 | ₩4,196 | +1.95% | 2.2천 |
|---|
| 2026.05.20 | ₩4,183 | ₩4,530 | ₩4,022 | ₩4,036 | -3.51% | 6.6천 |
|---|
| 2026.05.19 | ₩3,942 | ₩4,196 | ₩3,942 | ₩4,196 | +6.44% | 3.8천 |
|---|
| 2026.05.18 | ₩4,009 | ₩4,276 | ₩4,009 | ₩4,276 | +6.67% | 3.2천 |
|---|
| 2026.05.15 | ₩4,143 | ₩4,209 | ₩4,049 | ₩4,209 | +1.61% | 1.3천 |
|---|
| 2026.05.14 | ₩4,022 | ₩4,263 | ₩4,009 | ₩4,143 | +2.99% | 4.2천 |
|---|
| 2026.05.13 | ₩4,650 | ₩4,690 | ₩4,009 | ₩4,022 | -13.51% | 6.8천 |
|---|
| 2026.05.12 | ₩4,009 | ₩4,156 | ₩4,009 | ₩4,156 | +3.67% | 5.2천 |
|---|
| 2026.05.11 | ₩4,249 | ₩4,303 | ₩4,022 | ₩4,290 | +0.94% | 8.7천 |
|---|
| 2026.05.08 | ₩4,076 | ₩4,543 | ₩4,022 | ₩4,022 | -1.31% | 5.1천 |
|---|
| 2026.05.07 | ₩4,062 | ₩4,076 | ₩4,009 | ₩4,009 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩4,343 | ₩4,343 | ₩4,116 | ₩4,330 | -0.31% | 3.4천 |
|---|
| 2026.05.05 | ₩4,009 | ₩4,463 | ₩4,009 | ₩4,129 | +3.00% | 5.8천 |
|---|
| 2026.05.04 | ₩4,209 | ₩4,209 | ₩3,915 | ₩3,915 | -6.98% | 1.1만 |
|---|
| 2026.05.01 | ₩4,316 | ₩4,477 | ₩3,996 | ₩4,276 | -0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩5,332 | ₩5,332 | ₩3,875 | ₩3,875 | -27.32% | 1.3만 |
|---|
| 2026.04.29 | ₩4,089 | ₩5,292 | ₩4,062 | ₩4,677 | +14.38% | 2.4만 |
|---|
| 2026.04.28 | ₩4,463 | ₩4,463 | ₩4,036 | ₩4,036 | -9.58% | 3.4천 |
|---|
| 2026.04.27 | ₩4,610 | ₩4,637 | ₩4,610 | ₩4,637 | +0.58% | 1.4천 |
|---|
| 2026.04.24 | ₩4,276 | ₩4,637 | ₩4,276 | ₩4,637 | +8.44% | 1.5천 |
|---|
| 2026.04.23 | ₩4,450 | ₩4,450 | ₩4,450 | ₩4,450 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩4,129 | ₩4,664 | ₩4,116 | ₩4,370 | +5.83% | 2.1천 |
|---|
| 2026.04.21 | ₩4,690 | ₩4,690 | ₩4,209 | ₩4,450 | -5.13% | 4.8천 |
|---|
| 2026.04.20 | ₩4,677 | ₩4,771 | ₩4,143 | ₩4,143 | -11.43% | 1.2만 |
|---|
| 2026.04.17 | ₩4,811 | ₩4,811 | ₩4,530 | ₩4,637 | -3.61% | 1.8만 |
|---|
| 2026.04.16 | ₩4,824 | ₩5,345 | ₩4,744 | ₩4,811 | -0.28% | 1.2만 |
|---|
| 2026.04.15 | ₩4,918 | ₩4,984 | ₩4,811 | ₩4,944 | +0.54% | 2.8천 |
|---|
| 2026.04.14 | ₩5,225 | ₩5,225 | ₩4,944 | ₩5,145 | -1.53% | 1.7천 |
|---|
| 2026.04.13 | ₩5,078 | ₩5,078 | ₩5,078 | ₩5,078 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,078 | ₩5,252 | ₩5,078 | ₩5,078 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩5,011 | ₩5,452 | ₩5,011 | ₩5,011 | 0.00% | 2.8천 |
|---|
| 2026.04.08 | ₩5,466 | ₩5,466 | ₩4,904 | ₩4,904 | -10.27% | 7.9천 |
|---|
| 2026.04.07 | ₩5,853 | ₩6,147 | ₩5,011 | ₩5,719 | -2.28% | 9.5천 |
|---|
| 2026.04.06 | ₩5,613 | ₩5,613 | ₩5,332 | ₩5,332 | -5.00% | 1.6천 |
|---|
| 2026.04.02 | ₩6,374 | ₩6,374 | ₩5,225 | ₩5,265 | -17.40% | 6.4천 |
|---|
| 2026.04.01 | ₩6,080 | ₩6,842 | ₩6,080 | ₩6,748 | +10.99% | 1.8천 |
|---|
| 2026.03.31 | ₩6,748 | ₩6,815 | ₩6,748 | ₩6,748 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩7,136 | ₩7,136 | ₩6,561 | ₩6,722 | -5.81% | 1.5천 |
|---|
| 2026.03.27 | ₩6,949 | ₩6,949 | ₩6,348 | ₩6,615 | -4.81% | 1.7천 |
|---|
| 2026.03.26 | ₩7,350 | ₩7,350 | ₩6,962 | ₩6,976 | -5.09% | 2.5천 |
|---|
| 2026.03.25 | ₩6,789 | ₩7,082 | ₩4,530 | ₩7,082 | +4.33% | 6천 |
|---|
| 2026.03.24 | ₩6,775 | ₩7,123 | ₩6,762 | ₩7,123 | +5.13% | 8.3천 |
|---|
| 2026.03.23 | ₩7,016 | ₩7,123 | ₩6,521 | ₩7,109 | +1.33% | 1.5만 |
|---|
| 2026.03.20 | ₩5,653 | ₩7,016 | ₩5,653 | ₩7,016 | +24.11% | 3.8만 |
|---|
| 2026.03.19 | ₩5,679 | ₩6,120 | ₩5,572 | ₩6,120 | +7.76% | 8.6천 |
|---|
| 2026.03.18 | ₩5,746 | ₩6,147 | ₩5,506 | ₩5,987 | +4.19% | 1.9만 |
|---|
| 2026.03.17 | ₩5,238 | ₩5,880 | ₩5,131 | ₩5,519 | +5.36% | 6.2천 |
|---|
| 2026.03.16 | ₩5,158 | ₩5,973 | ₩5,078 | ₩5,613 | +8.81% | 1.7만 |
|---|
| 2026.03.13 | ₩5,466 | ₩5,572 | ₩5,065 | ₩5,158 | -5.62% | 9.2천 |
|---|
| 2026.03.12 | ₩6,000 | ₩6,000 | ₩5,065 | ₩5,466 | -8.91% | 5.1천 |
|---|
| 2026.03.11 | ₩4,918 | ₩5,639 | ₩4,744 | ₩5,131 | +4.35% | 8.6천 |
|---|
| 2026.03.10 | ₩5,345 | ₩5,626 | ₩5,345 | ₩5,626 | +5.25% | 2천 |
|---|
| 2026.03.09 | ₩5,880 | ₩5,880 | ₩5,439 | ₩5,813 | -1.14% | 4.5천 |
|---|
| 2026.03.06 | ₩5,466 | ₩6,147 | ₩4,931 | ₩6,147 | +12.47% | 1.3만 |
|---|
| 2026.03.05 | ₩4,143 | ₩6,147 | ₩4,143 | ₩6,013 | +45.16% | 2.3만 |
|---|
| 2026.03.04 | ₩4,076 | ₩5,145 | ₩3,809 | ₩5,065 | +24.26% | 1.6만 |
|---|
| 2026.03.03 | ₩4,076 | ₩5,145 | ₩4,062 | ₩4,143 | +1.64% | 1만 |
|---|
| 2026.03.02 | ₩4,009 | ₩4,557 | ₩4,009 | ₩4,062 | +1.33% | 3.1천 |
|---|
| 2026.02.27 | ₩4,263 | ₩5,933 | ₩4,009 | ₩4,009 | -5.96% | 2.5만 |
|---|
| 2026.02.26 | ₩4,396 | ₩4,396 | ₩4,076 | ₩4,249 | -3.34% | 1.3천 |
|---|
| 2026.02.25 | ₩4,236 | ₩4,370 | ₩4,236 | ₩4,370 | +3.15% | 3.7천 |
|---|
| 2026.02.24 | ₩3,635 | ₩4,410 | ₩3,635 | ₩4,396 | +20.96% | 5.8천 |
|---|
| 2026.02.23 | ₩3,675 | ₩3,835 | ₩3,581 | ₩3,675 | 0.00% | 8.1천 |
|---|
| 2026.02.20 | ₩3,608 | ₩3,675 | ₩3,581 | ₩3,675 | +1.85% | 2.4천 |
|---|
| 2026.02.19 | ₩3,381 | ₩3,675 | ₩3,368 | ₩3,488 | +3.16% | 2.7천 |
|---|
| 2026.02.18 | ₩3,902 | ₩3,942 | ₩3,889 | ₩3,942 | +1.03% | 2.3천 |
|---|
| 2026.02.17 | ₩3,715 | ₩3,755 | ₩3,675 | ₩3,742 | +0.72% | 4.3천 |
|---|
| 2026.02.13 | ₩3,969 | ₩4,009 | ₩3,702 | ₩4,009 | +1.01% | 2.6천 |
|---|
| 2026.02.12 | ₩3,875 | ₩3,875 | ₩3,875 | ₩3,875 | 0.00% | 1.2천 |
|---|
| 2026.02.11 | ₩3,942 | ₩4,009 | ₩3,862 | ₩4,009 | +1.69% | 1.5천 |
|---|
| 2026.02.10 | ₩4,076 | ₩4,143 | ₩3,875 | ₩3,996 | -1.97% | 3.3천 |
|---|
| 2026.02.09 | ₩3,915 | ₩3,942 | ₩3,662 | ₩3,809 | -2.73% | 3.5천 |
|---|
| 2026.02.06 | ₩3,982 | ₩4,116 | ₩3,702 | ₩3,969 | -0.34% | 7.7천 |
|---|
| 2026.02.05 | ₩4,143 | ₩4,143 | ₩3,675 | ₩3,996 | -3.55% | 5.5천 |
|---|
| 2026.02.04 | ₩3,728 | ₩4,143 | ₩3,621 | ₩3,662 | -1.79% | 6.5천 |
|---|
| 2026.02.03 | ₩3,915 | ₩3,915 | ₩3,635 | ₩3,675 | -6.14% | 3.8천 |
|---|
| 2026.02.02 | ₩4,236 | ₩4,249 | ₩3,501 | ₩3,728 | -11.99% | 9천 |
|---|
| 2026.01.30 | ₩4,009 | ₩4,236 | ₩3,474 | ₩3,474 | -13.33% | 6.7천 |
|---|
| 2026.01.29 | ₩4,022 | ₩4,196 | ₩3,728 | ₩3,742 | -6.98% | 9.1천 |
|---|
| 2026.01.28 | ₩3,982 | ₩4,276 | ₩3,822 | ₩3,822 | -4.03% | 4.6천 |
|---|
| 2026.01.27 | ₩3,742 | ₩4,477 | ₩3,635 | ₩3,822 | +2.14% | 1.2만 |
|---|
| 2026.01.26 | ₩4,851 | ₩4,851 | ₩3,621 | ₩3,648 | -24.79% | 1.4만 |
|---|
| 2026.01.23 | ₩4,543 | ₩4,543 | ₩3,114 | ₩4,196 | -7.65% | 2.4만 |
|---|
| 2026.01.22 | ₩4,878 | ₩4,878 | ₩4,543 | ₩4,557 | -6.58% | 7.9천 |
|---|
| 2026.01.21 | ₩4,878 | ₩4,878 | ₩4,744 | ₩4,744 | -2.74% | 1.2만 |
|---|
| 2026.01.20 | ₩5,158 | ₩5,198 | ₩4,677 | ₩4,744 | -8.03% | 1.2만 |
|---|
| 2026.01.16 | ₩5,345 | ₩5,492 | ₩5,118 | ₩5,158 | -3.50% | 9.8천 |
|---|
| 2026.01.15 | ₩5,238 | ₩5,746 | ₩5,212 | ₩5,345 | +2.04% | 9.4천 |
|---|
| 2026.01.14 | ₩5,479 | ₩5,653 | ₩5,078 | ₩5,225 | -4.63% | 1.5만 |
|---|
| 2026.01.13 | ₩5,546 | ₩6,013 | ₩5,359 | ₩5,425 | -2.17% | 1.1만 |
|---|
| 2026.01.12 | ₩6,414 | ₩6,414 | ₩5,479 | ₩5,479 | -14.58% | 1.2만 |
|---|
| 2026.01.09 | ₩6,281 | ₩6,615 | ₩5,479 | ₩6,227 | -0.85% | 1.1만 |
|---|
| 2026.01.08 | ₩6,548 | ₩6,909 | ₩6,013 | ₩6,013 | -8.16% | 1.2만 |
|---|
| 2026.01.07 | ₩7,002 | ₩7,724 | ₩6,441 | ₩6,468 | -7.63% | 1.1만 |
|---|
| 2026.01.06 | ₩7,751 | ₩7,911 | ₩6,441 | ₩6,441 | -16.90% | 1.4만 |
|---|
| 2026.01.05 | ₩7,791 | ₩8,192 | ₩7,430 | ₩7,911 | +1.54% | 1.3만 |
|---|
| 2026.01.02 | ₩8,646 | ₩8,967 | ₩7,858 | ₩7,884 | -8.81% | 1.1만 |
|---|
| 2025.12.31 | ₩9,181 | ₩9,448 | ₩8,512 | ₩8,512 | -7.28% | 8.9천 |
|---|
| 2025.12.30 | ₩8,780 | ₩9,488 | ₩8,780 | ₩9,247 | +5.33% | 1.1만 |
|---|
| 2025.12.29 | ₩9,301 | ₩9,301 | ₩8,325 | ₩9,301 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩9,555 | ₩9,555 | ₩8,900 | ₩9,381 | -1.82% | 1.5만 |
|---|
| 2025.12.24 | ₩8,352 | ₩10,022 | ₩8,031 | ₩9,889 | +18.40% | 2.8만 |
|---|
| 2025.12.23 | ₩7,029 | ₩8,686 | ₩6,775 | ₩8,552 | +21.67% | 3만 |
|---|
| 2025.12.22 | ₩6,922 | ₩7,323 | ₩6,922 | ₩7,082 | +2.32% | 4.9천 |
|---|
| 2025.12.19 | ₩6,174 | ₩7,670 | ₩6,174 | ₩7,350 | +19.05% | 1.9만 |
|---|
| 2025.12.18 | ₩6,147 | ₩6,815 | ₩6,027 | ₩6,094 | -0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩5,786 | ₩6,508 | ₩5,613 | ₩6,508 | +12.47% | 1.8만 |
|---|
| 2025.12.16 | ₩5,773 | ₩5,880 | ₩5,559 | ₩5,679 | -1.62% | 1.9만 |
|---|
| 2025.12.15 | ₩5,733 | ₩6,241 | ₩5,305 | ₩5,572 | -2.80% | 2.1만 |
|---|
| 2025.12.12 | ₩5,158 | ₩5,800 | ₩5,158 | ₩5,746 | +11.40% | 2.7만 |
|---|
| 2025.12.11 | ₩6,000 | ₩6,013 | ₩5,078 | ₩5,078 | -15.37% | 3.3만 |
|---|
| 2025.12.10 | ₩7,109 | ₩7,363 | ₩5,706 | ₩6,120 | -13.91% | 16.3만 |
|---|
| 2025.12.09 | ₩4,022 | ₩8,005 | ₩4,022 | ₩5,933 | +47.51% | 5.4만 |
|---|
| 2025.12.08 | ₩8,419 | ₩8,419 | ₩8,018 | ₩8,018 | -4.76% | 2.3만 |
|---|
| 2025.12.05 | ₩9,221 | ₩9,221 | ₩8,820 | ₩8,820 | -4.35% | 1만 |
|---|
| 2025.12.04 | ₩8,820 | ₩9,221 | ₩8,820 | ₩9,221 | +4.55% | 9.6천 |
|---|
| 2025.12.03 | ₩8,419 | ₩9,221 | ₩8,419 | ₩8,820 | +4.76% | 9.5천 |
|---|
| 2025.12.02 | ₩9,221 | ₩9,221 | ₩8,820 | ₩8,820 | -4.35% | 7.3천 |
|---|
| 2025.12.01 | ₩9,221 | ₩9,221 | ₩8,820 | ₩9,221 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩9,221 | ₩9,622 | ₩8,820 | ₩9,221 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩8,820 | ₩9,622 | ₩8,820 | ₩9,221 | +4.55% | 3.6만 |
|---|
| 2025.11.25 | ₩9,622 | ₩10,423 | ₩9,221 | ₩9,622 | 0.00% | 83.7만 |
|---|
| 2025.11.24 | ₩8,419 | ₩9,221 | ₩8,419 | ₩8,820 | +4.76% | 1.4만 |
|---|
| 2025.11.21 | ₩8,820 | ₩8,820 | ₩8,419 | ₩8,820 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩8,820 | ₩9,622 | ₩8,419 | ₩9,221 | +4.55% | 24.2만 |
|---|
| 2025.11.19 | ₩9,221 | ₩9,622 | ₩8,018 | ₩8,018 | -13.04% | 41.3만 |
|---|
| 2025.11.18 | ₩9,221 | ₩9,221 | ₩8,018 | ₩8,419 | -8.70% | 1.1만 |
|---|
| 2025.11.17 | ₩8,018 | ₩8,419 | ₩8,018 | ₩8,018 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩8,419 | ₩9,221 | ₩8,018 | ₩8,419 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩8,018 | ₩9,622 | ₩8,018 | ₩9,221 | +15.00% | 8.4천 |
|---|
| 2025.11.12 | ₩9,622 | ₩9,622 | ₩8,419 | ₩9,622 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩10,423 | ₩10,423 | ₩9,622 | ₩9,622 | -7.69% | 6.5천 |
|---|
| 2025.11.10 | ₩9,622 | ₩10,022 | ₩9,221 | ₩9,622 | 0.00% | 4.2천 |
|---|
| 2025.11.07 | ₩11,626 | ₩11,626 | ₩9,221 | ₩9,622 | -17.24% | 4.9천 |
|---|
| 2025.11.06 | ₩9,622 | ₩10,022 | ₩9,221 | ₩9,622 | 0.00% | 4.9천 |
|---|
| 2025.11.05 | ₩9,221 | ₩10,022 | ₩8,820 | ₩9,622 | +4.35% | 1만 |
|---|
| 2025.11.04 | ₩9,622 | ₩9,622 | ₩8,820 | ₩9,221 | -4.17% | 8.1천 |
|---|
| 2025.11.03 | ₩10,423 | ₩10,423 | ₩8,820 | ₩9,622 | -7.69% | 1.5만 |
|---|
| 2025.10.31 | ₩12,027 | ₩12,027 | ₩10,423 | ₩10,423 | -13.33% | 1.1만 |
|---|
| 2025.10.30 | ₩10,824 | ₩11,225 | ₩10,022 | ₩11,225 | +3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩11,225 | ₩11,225 | ₩10,423 | ₩10,423 | -7.14% | 1.2만 |
|---|
| 2025.10.28 | ₩11,225 | ₩12,027 | ₩10,824 | ₩10,824 | -3.57% | 1.8만 |
|---|
| 2025.10.27 | ₩11,225 | ₩11,225 | ₩11,225 | ₩11,225 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩11,225 | ₩11,225 | ₩10,824 | ₩11,225 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩11,225 | ₩11,626 | ₩10,824 | ₩11,225 | 0.00% | 6.3만 |
|---|
| 2025.10.22 | ₩11,626 | ₩13,230 | ₩10,824 | ₩12,027 | +3.45% | 19.1만 |
|---|
| 2025.10.21 | ₩13,630 | ₩14,031 | ₩9,221 | ₩10,423 | -23.53% | 10.4만 |
|---|
| 2025.10.20 | ₩10,022 | ₩10,824 | ₩9,622 | ₩9,622 | -4.00% | 3.3만 |
|---|
| 2025.10.17 | ₩10,423 | ₩11,626 | ₩9,622 | ₩11,626 | +11.54% | 4.1만 |
|---|
| 2025.10.16 | ₩13,630 | ₩19,243 | ₩12,027 | ₩12,428 | -8.82% | 146만 |
|---|
| 2025.10.15 | ₩8,018 | ₩8,820 | ₩8,018 | ₩8,018 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩8,018 | ₩8,419 | ₩8,018 | ₩8,018 | 0.00% | 8.5천 |
|---|
| 2025.10.13 | ₩8,820 | ₩8,820 | ₩8,018 | ₩8,018 | -9.09% | 1.1만 |
|---|
| 2025.10.10 | ₩8,820 | ₩8,820 | ₩8,419 | ₩8,419 | -4.55% | 1.3만 |
|---|