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 | ₩5,478 | ₩5,598 | ₩5,451 | ₩5,585 | +1.95% | 4.4천 |
| 2026.10.07 | ₩5,478 | ₩5,478 | ₩5,465 | ₩5,465 | -0.24% | 4천 |
| 2026.10.06 | ₩5,558 | ₩5,665 | ₩5,491 | ₩5,558 | 0.00% | 8.3천 |
| 2026.10.05 | ₩5,411 | ₩5,999 | ₩5,411 | ₩5,598 | +3.46% | 2.2만 |
| 2026.10.02 | ₩5,598 | ₩5,598 | ₩5,585 | ₩5,598 | 0.00% | 9.6천 |
| 2026.10.01 | ₩5,652 | ₩5,692 | ₩5,652 | ₩5,692 | +0.71% | 4.8천 |
| 2026.09.30 | ₩5,371 | ₩5,812 | ₩5,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,812 |
| +8.21% |
| 2.8만 |
| 2026.09.29 | ₩5,371 | ₩5,478 | ₩5,344 | ₩5,411 | +0.75% | 5.8천 |
|---|
| 2026.09.28 | ₩5,678 | ₩5,732 | ₩5,344 | ₩5,371 | -5.41% | 1.9만 |
|---|
| 2026.09.25 | ₩5,705 | ₩5,946 | ₩5,612 | ₩5,612 | -1.64% | 1.3만 |
|---|
| 2026.09.24 | ₩5,705 | ₩6,066 | ₩5,612 | ₩5,612 | -1.64% | 3.6만 |
|---|
| 2026.09.23 | ₩5,772 | ₩6,173 | ₩5,745 | ₩5,759 | -0.23% | 14만 |
|---|
| 2026.09.22 | ₩5,732 | ₩6,213 | ₩5,692 | ₩5,745 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩5,825 | ₩5,919 | ₩5,678 | ₩5,678 | -2.52% | 1.6만 |
|---|
| 2026.09.18 | ₩5,705 | ₩6,213 | ₩5,678 | ₩6,119 | +7.26% | 3.7만 |
|---|
| 2026.09.17 | ₩5,465 | ₩5,759 | ₩5,451 | ₩5,759 | +5.38% | 2.9만 |
|---|
| 2026.09.16 | ₩6,667 | ₩6,667 | ₩5,785 | ₩5,919 | -11.22% | 7.4만 |
|---|
| 2026.09.15 | ₩7,081 | ₩7,081 | ₩5,745 | ₩6,253 | -11.70% | 247만 |
|---|
| 2026.09.14 | ₩5,264 | ₩5,465 | ₩5,264 | ₩5,318 | +1.02% | 5.3천 |
|---|
| 2026.09.11 | ₩5,505 | ₩5,571 | ₩5,398 | ₩5,398 | -1.94% | 1.6만 |
|---|
| 2026.09.10 | ₩5,638 | ₩5,638 | ₩5,505 | ₩5,531 | -1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩5,759 | ₩5,919 | ₩5,678 | ₩5,678 | -1.39% | 3만 |
|---|
| 2026.09.08 | ₩6,453 | ₩6,453 | ₩6,239 | ₩6,293 | -2.48% | 2.7만 |
|---|
| 2026.09.04 | ₩6,560 | ₩6,801 | ₩6,560 | ₩6,680 | +1.83% | 2.5만 |
|---|
| 2026.09.03 | ₩7,161 | ₩7,389 | ₩6,360 | ₩7,108 | -0.75% | 16.5만 |
|---|
| 2026.09.02 | ₩8,324 | ₩8,324 | ₩7,362 | ₩7,549 | -9.31% | 122만 |
|---|
| 2026.09.01 | ₩7,776 | ₩7,776 | ₩6,814 | ₩6,814 | -12.37% | 5.5만 |
|---|
| 2026.08.31 | ₩7,282 | ₩9,713 | ₩7,282 | ₩7,682 | +5.50% | 40.3만 |
|---|
| 2026.08.28 | ₩8,030 | ₩8,217 | ₩6,173 | ₩7,108 | -11.48% | 20.6만 |
|---|
| 2026.08.27 | ₩8,204 | ₩8,591 | ₩7,602 | ₩8,324 | +1.47% | 113.5만 |
|---|
| 2026.08.26 | ₩7,562 | ₩9,353 | ₩6,934 | ₩7,188 | -4.95% | 316.1만 |
|---|
| 2026.08.25 | ₩6,159 | ₩7,228 | ₩4,890 | ₩4,984 | -19.09% | 565.9만 |
|---|
| 2026.08.24 | ₩3,661 | ₩4,075 | ₩3,527 | ₩3,634 | -0.73% | 1.8만 |
|---|
| 2026.08.21 | ₩3,661 | ₩3,875 | ₩3,647 | ₩3,701 | +1.09% | 1.4만 |
|---|
| 2026.08.20 | ₩3,621 | ₩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 | ₩3,581 | ₩3,848 | ₩3,581 | ₩3,848 | +7.46% | 8.2천 |
|---|
| 2026.08.17 | ₩3,768 | ₩3,768 | ₩3,634 | ₩3,674 | -2.48% | 1.2만 |
|---|
| 2026.08.14 | ₩3,688 | ₩3,861 | ₩3,607 | ₩3,861 | +4.71% | 3.3만 |
|---|
| 2026.08.13 | ₩3,541 | ₩3,848 | ₩3,541 | ₩3,714 | +4.91% | 9.4천 |
|---|
| 2026.08.12 | ₩3,607 | ₩3,728 | ₩3,541 | ₩3,581 | -0.74% | 2.5만 |
|---|
| 2026.08.11 | ₩3,514 | ₩3,808 | ₩3,367 | ₩3,741 | +6.46% | 6.1만 |
|---|
| 2026.08.10 | ₩3,460 | ₩3,674 | ₩3,287 | ₩3,434 | -0.77% | 40.5만 |
|---|
| 2026.08.07 | ₩3,327 | ₩3,607 | ₩3,327 | ₩3,567 | +7.23% | 8.2천 |
|---|
| 2026.08.06 | ₩3,313 | ₩3,394 | ₩3,273 | ₩3,394 | +2.42% | 1.1만 |
|---|
| 2026.08.05 | ₩3,273 | ₩3,340 | ₩3,207 | ₩3,207 | -2.04% | 5.1천 |
|---|
| 2026.08.04 | ₩3,273 | ₩3,327 | ₩3,260 | ₩3,300 | +0.82% | 9.6천 |
|---|
| 2026.08.03 | ₩3,073 | ₩3,501 | ₩3,060 | ₩3,260 | +6.09% | 2.6만 |
|---|
| 2026.07.31 | ₩3,394 | ₩3,394 | ₩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 | ₩3,100 | -0.85% | 1만 |
|---|
| 2026.07.28 | ₩3,340 | ₩3,340 | ₩3,113 | ₩3,167 | -5.20% | 1.8만 |
|---|
| 2026.07.27 | ₩3,407 | ₩3,581 | ₩3,340 | ₩3,460 | +1.57% | 3만 |
|---|
| 2026.07.24 | ₩3,474 | ₩3,875 | ₩3,340 | ₩3,728 | +7.31% | 2.7만 |
|---|
| 2026.07.23 | ₩3,514 | ₩3,688 | ₩3,380 | ₩3,434 | -2.28% | 3.1만 |
|---|
| 2026.07.22 | ₩3,808 | ₩3,808 | ₩3,541 | ₩3,647 | -4.21% | 7.5만 |
|---|
| 2026.07.21 | ₩4,676 | ₩4,676 | ₩3,781 | ₩3,821 | -18.29% | 9.1만 |
|---|
| 2026.07.20 | ₩5,478 | ₩5,478 | ₩3,514 | ₩4,730 | -13.66% | 36.6만 |
|---|
| 2026.07.17 | ₩10,969 | ₩12,132 | ₩6,146 | ₩7,014 | -36.05% | 309.7만 |
|---|
| 2026.07.16 | ₩3,006 | ₩3,006 | ₩3,006 | ₩3,006 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,140 | ₩3,140 | ₩3,006 | ₩3,006 | -4.26% | 1.2천 |
|---|
| 2026.07.14 | ₩2,873 | ₩2,966 | ₩2,873 | ₩2,966 | +3.26% | 3.3천 |
|---|
| 2026.07.13 | ₩3,033 | ₩3,313 | ₩3,033 | ₩3,260 | +7.49% | 8.6천 |
|---|
| 2026.07.10 | ₩3,207 | ₩3,340 | ₩2,993 | ₩3,020 | -5.83% | 3.6천 |
|---|
| 2026.07.09 | ₩2,939 | ₩3,100 | ₩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 | ₩3,060 | ₩3,220 | ₩3,060 | ₩3,220 | +5.24% | 1.5천 |
|---|
| 2026.06.30 | ₩3,060 | ₩3,460 | ₩2,806 | ₩3,354 | +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 | ₩3,060 | ₩3,207 | +4.35% | 1.1만 |
|---|
| 2026.06.25 | ₩3,354 | ₩3,354 | ₩3,060 | ₩3,060 | -8.76% | 3.6천 |
|---|
| 2026.06.24 | ₩3,367 | ₩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 | ₩3,581 | ₩3,581 | -0.74% | 800 |
|---|
| 2026.06.18 | ₩3,968 | ₩3,968 | ₩3,808 | ₩3,888 | -2.02% | 1.7천 |
|---|
| 2026.06.17 | ₩3,701 | ₩3,701 | ₩3,688 | ₩3,701 | 0.00% | 1.5천 |
|---|
| 2026.06.16 | ₩3,781 | ₩3,781 | ₩3,781 | ₩3,781 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩3,728 | ₩4,008 | ₩3,674 | ₩3,674 | -1.43% | 5.8천 |
|---|
| 2026.06.12 | ₩3,768 | ₩3,808 | ₩3,768 | ₩3,808 | +1.06% | 2.5천 |
|---|
| 2026.06.11 | ₩3,835 | ₩4,142 | ₩3,688 | ₩3,768 | -1.74% | 9.6천 |
|---|
| 2026.06.10 | ₩3,741 | ₩4,235 | ₩3,594 | ₩3,674 | -1.79% | 1.7만 |
|---|
| 2026.06.09 | ₩3,621 | ₩4,075 | ₩3,621 | ₩3,781 | +4.43% | 1.1만 |
|---|
| 2026.06.08 | ₩3,714 | ₩4,302 | ₩3,541 | ₩3,768 | +1.44% | 2.1만 |
|---|
| 2026.06.05 | ₩3,741 | ₩3,875 | ₩3,340 | ₩3,340 | -10.71% | 1.3만 |
|---|
| 2026.06.04 | ₩4,182 | ₩4,182 | ₩3,768 | ₩4,008 | -4.15% | 2.6천 |
|---|
| 2026.06.03 | ₩4,008 | ₩4,022 | ₩3,968 | ₩4,008 | 0.00% | 2.8천 |
|---|
| 2026.06.02 | ₩4,329 | ₩4,356 | ₩3,875 | ₩4,075 | -5.86% | 4.6천 |
|---|
| 2026.06.01 | ₩4,008 | ₩4,369 | ₩3,768 | ₩4,369 | +9.00% | 9.4천 |
|---|
| 2026.05.29 | ₩4,102 | ₩4,650 | ₩4,075 | ₩4,075 | -0.65% | 1.8만 |
|---|
| 2026.05.28 | ₩4,062 | ₩4,209 | ₩4,062 | ₩4,209 | +3.62% | 1.5천 |
|---|
| 2026.05.27 | ₩4,048 | ₩4,182 | ₩3,982 | ₩4,062 | +0.33% | 3.2천 |
|---|
| 2026.05.26 | ₩4,182 | ₩4,396 | ₩4,182 | ₩4,396 | +5.11% | 1.4천 |
|---|
| 2026.05.22 | ₩3,941 | ₩4,449 | ₩3,941 | ₩4,169 | +5.76% | 1.3만 |
|---|
| 2026.05.21 | ₩4,115 | ₩4,289 | ₩4,102 | ₩4,195 | +1.95% | 2.2천 |
|---|
| 2026.05.20 | ₩4,182 | ₩4,529 | ₩4,022 | ₩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 | ₩4,142 | ₩4,209 | ₩4,048 | ₩4,209 | +1.61% | 1.3천 |
|---|
| 2026.05.14 | ₩4,022 | ₩4,262 | ₩4,008 | ₩4,142 | +2.99% | 4.2천 |
|---|
| 2026.05.13 | ₩4,650 | ₩4,690 | ₩4,008 | ₩4,022 | -13.51% | 6.8천 |
|---|
| 2026.05.12 | ₩4,008 | ₩4,155 | ₩4,008 | ₩4,155 | +3.67% | 5.2천 |
|---|
| 2026.05.11 | ₩4,249 | ₩4,302 | ₩4,022 | ₩4,289 | +0.94% | 8.7천 |
|---|
| 2026.05.08 | ₩4,075 | ₩4,543 | ₩4,022 | ₩4,022 | -1.31% | 5.1천 |
|---|
| 2026.05.07 | ₩4,062 | ₩4,075 | ₩4,008 | ₩4,008 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩4,342 | ₩4,342 | ₩4,115 | ₩4,329 | -0.31% | 3.4천 |
|---|
| 2026.05.05 | ₩4,008 | ₩4,463 | ₩4,008 | ₩4,128 | +3.00% | 5.8천 |
|---|
| 2026.05.04 | ₩4,209 | ₩4,209 | ₩3,915 | ₩3,915 | -6.98% | 1.1만 |
|---|
| 2026.05.01 | ₩4,316 | ₩4,476 | ₩3,995 | ₩4,275 | -0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩5,331 | ₩5,331 | ₩3,875 | ₩3,875 | -27.32% | 1.3만 |
|---|
| 2026.04.29 | ₩4,088 | ₩5,291 | ₩4,062 | ₩4,676 | +14.38% | 2.4만 |
|---|
| 2026.04.28 | ₩4,463 | ₩4,463 | ₩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 | ₩4,663 | ₩4,115 | ₩4,369 | +5.83% | 2.1천 |
|---|
| 2026.04.21 | ₩4,690 | ₩4,690 | ₩4,209 | ₩4,449 | -5.13% | 4.8천 |
|---|
| 2026.04.20 | ₩4,676 | ₩4,770 | ₩4,142 | ₩4,142 | -11.43% | 1.2만 |
|---|
| 2026.04.17 | ₩4,810 | ₩4,810 | ₩4,529 | ₩4,636 | -3.61% | 1.8만 |
|---|
| 2026.04.16 | ₩4,823 | ₩5,344 | ₩4,743 | ₩4,810 | -0.28% | 1.2만 |
|---|
| 2026.04.15 | ₩4,917 | ₩4,984 | ₩4,810 | ₩4,943 | +0.54% | 2.8천 |
|---|
| 2026.04.14 | ₩5,224 | ₩5,224 | ₩4,943 | ₩5,144 | -1.53% | 1.7천 |
|---|
| 2026.04.13 | ₩5,077 | ₩5,077 | ₩5,077 | ₩5,077 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,077 | ₩5,251 | ₩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 | ₩5,465 | ₩5,465 | ₩4,903 | ₩4,903 | -10.27% | 7.9천 |
|---|
| 2026.04.07 | ₩5,852 | ₩6,146 | ₩5,010 | ₩5,718 | -2.28% | 9.5천 |
|---|
| 2026.04.06 | ₩5,612 | ₩5,612 | ₩5,331 | ₩5,331 | -5.00% | 1.6천 |
|---|
| 2026.04.02 | ₩6,373 | ₩6,373 | ₩5,224 | ₩5,264 | -17.40% | 6.4천 |
|---|
| 2026.04.01 | ₩6,079 | ₩6,841 | ₩6,079 | ₩6,747 | +10.99% | 1.8천 |
|---|
| 2026.03.31 | ₩6,747 | ₩6,814 | ₩6,747 | ₩6,747 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩7,135 | ₩7,135 | ₩6,560 | ₩6,720 | -5.81% | 1.5천 |
|---|
| 2026.03.27 | ₩6,948 | ₩6,948 | ₩6,346 | ₩6,614 | -4.81% | 1.7천 |
|---|
| 2026.03.26 | ₩7,348 | ₩7,348 | ₩6,961 | ₩6,974 | -5.09% | 2.5천 |
|---|
| 2026.03.25 | ₩6,787 | ₩7,081 | ₩4,529 | ₩7,081 | +4.33% | 6천 |
|---|
| 2026.03.24 | ₩6,774 | ₩7,121 | ₩6,761 | ₩7,121 | +5.13% | 8.3천 |
|---|
| 2026.03.23 | ₩7,014 | ₩7,121 | ₩6,520 | ₩7,108 | +1.33% | 1.5만 |
|---|
| 2026.03.20 | ₩5,652 | ₩7,014 | ₩5,652 | ₩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 | ₩6,146 | ₩5,505 | ₩5,986 | +4.19% | 1.9만 |
|---|
| 2026.03.17 | ₩5,237 | ₩5,879 | ₩5,131 | ₩5,518 | +5.36% | 6.2천 |
|---|
| 2026.03.16 | ₩5,157 | ₩5,972 | ₩5,077 | ₩5,612 | +8.81% | 1.7만 |
|---|
| 2026.03.13 | ₩5,465 | ₩5,571 | ₩5,064 | ₩5,157 | -5.62% | 9.2천 |
|---|
| 2026.03.12 | ₩5,999 | ₩5,999 | ₩5,064 | ₩5,465 | -8.91% | 5.1천 |
|---|
| 2026.03.11 | ₩4,917 | ₩5,638 | ₩4,743 | ₩5,131 | +4.35% | 8.6천 |
|---|
| 2026.03.10 | ₩5,344 | ₩5,625 | ₩5,344 | ₩5,625 | +5.25% | 2천 |
|---|
| 2026.03.09 | ₩5,879 | ₩5,879 | ₩5,438 | ₩5,812 | -1.14% | 4.5천 |
|---|
| 2026.03.06 | ₩5,465 | ₩6,146 | ₩4,930 | ₩6,146 | +12.47% | 1.3만 |
|---|
| 2026.03.05 | ₩4,142 | ₩6,146 | ₩4,142 | ₩6,012 | +45.16% | 2.3만 |
|---|
| 2026.03.04 | ₩4,075 | ₩5,144 | ₩3,808 | ₩5,064 | +24.26% | 1.6만 |
|---|
| 2026.03.03 | ₩4,075 | ₩5,144 | ₩4,062 | ₩4,142 | +1.64% | 1만 |
|---|
| 2026.03.02 | ₩4,008 | ₩4,556 | ₩4,008 | ₩4,062 | +1.33% | 3.1천 |
|---|
| 2026.02.27 | ₩4,262 | ₩5,932 | ₩4,008 | ₩4,008 | -5.96% | 2.5만 |
|---|
| 2026.02.26 | ₩4,396 | ₩4,396 | ₩4,075 | ₩4,249 | -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 | ₩4,396 | +20.96% | 5.8천 |
|---|
| 2026.02.23 | ₩3,674 | ₩3,835 | ₩3,581 | ₩3,674 | 0.00% | 8.1천 |
|---|
| 2026.02.20 | ₩3,607 | ₩3,674 | ₩3,581 | ₩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 | ₩3,875 | ₩3,875 | ₩3,875 | ₩3,875 | 0.00% | 1.2천 |
|---|
| 2026.02.11 | ₩3,941 | ₩4,008 | ₩3,861 | ₩4,008 | +1.69% | 1.5천 |
|---|
| 2026.02.10 | ₩4,075 | ₩4,142 | ₩3,875 | ₩3,995 | -1.97% | 3.3천 |
|---|
| 2026.02.09 | ₩3,915 | ₩3,941 | ₩3,661 | ₩3,808 | -2.73% | 3.5천 |
|---|
| 2026.02.06 | ₩3,982 | ₩4,115 | ₩3,701 | ₩3,968 | -0.34% | 7.7천 |
|---|
| 2026.02.05 | ₩4,142 | ₩4,142 | ₩3,674 | ₩3,995 | -3.55% | 5.5천 |
|---|
| 2026.02.04 | ₩3,728 | ₩4,142 | ₩3,621 | ₩3,661 | -1.79% | 6.5천 |
|---|
| 2026.02.03 | ₩3,915 | ₩3,915 | ₩3,634 | ₩3,674 | -6.14% | 3.8천 |
|---|
| 2026.02.02 | ₩4,235 | ₩4,249 | ₩3,501 | ₩3,728 | -11.99% | 9천 |
|---|
| 2026.01.30 | ₩4,008 | ₩4,235 | ₩3,474 | ₩3,474 | -13.33% | 6.7천 |
|---|
| 2026.01.29 | ₩4,022 | ₩4,195 | ₩3,728 | ₩3,741 | -6.98% | 9.1천 |
|---|
| 2026.01.28 | ₩3,982 | ₩4,275 | ₩3,821 | ₩3,821 | -4.03% | 4.6천 |
|---|
| 2026.01.27 | ₩3,741 | ₩4,476 | ₩3,634 | ₩3,821 | +2.14% | 1.2만 |
|---|
| 2026.01.26 | ₩4,850 | ₩4,850 | ₩3,621 | ₩3,647 | -24.79% | 1.4만 |
|---|
| 2026.01.23 | ₩4,543 | ₩4,543 | ₩3,113 | ₩4,195 | -7.65% | 2.4만 |
|---|
| 2026.01.22 | ₩4,877 | ₩4,877 | ₩4,543 | ₩4,556 | -6.58% | 7.9천 |
|---|
| 2026.01.21 | ₩4,877 | ₩4,877 | ₩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 | ₩5,211 | ₩5,344 | +2.04% | 9.4천 |
|---|
| 2026.01.14 | ₩5,478 | ₩5,652 | ₩5,077 | ₩5,224 | -4.63% | 1.5만 |
|---|
| 2026.01.13 | ₩5,545 | ₩6,012 | ₩5,358 | ₩5,424 | -2.17% | 1.1만 |
|---|
| 2026.01.12 | ₩6,413 | ₩6,413 | ₩5,478 | ₩5,478 | -14.58% | 1.2만 |
|---|
| 2026.01.09 | ₩6,280 | ₩6,614 | ₩5,478 | ₩6,226 | -0.85% | 1.1만 |
|---|
| 2026.01.08 | ₩6,547 | ₩6,908 | ₩6,012 | ₩6,012 | -8.16% | 1.2만 |
|---|
| 2026.01.07 | ₩7,001 | ₩7,723 | ₩6,440 | ₩6,467 | -7.63% | 1.1만 |
|---|
| 2026.01.06 | ₩7,749 | ₩7,910 | ₩6,440 | ₩6,440 | -16.90% | 1.4만 |
|---|
| 2026.01.05 | ₩7,789 | ₩8,190 | ₩7,429 | ₩7,910 | +1.54% | 1.3만 |
|---|
| 2026.01.02 | ₩8,644 | ₩8,965 | ₩7,856 | ₩7,883 | -8.81% | 1.1만 |
|---|
| 2025.12.31 | ₩9,179 | ₩9,446 | ₩8,511 | ₩8,511 | -7.28% | 8.9천 |
|---|
| 2025.12.30 | ₩8,778 | ₩9,486 | ₩8,778 | ₩9,246 | +5.33% | 1.1만 |
|---|
| 2025.12.29 | ₩9,299 | ₩9,299 | ₩8,324 | ₩9,299 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩9,553 | ₩9,553 | ₩8,898 | ₩9,379 | -1.82% | 1.5만 |
|---|
| 2025.12.24 | ₩8,351 | ₩10,021 | ₩8,030 | ₩9,887 | +18.40% | 2.8만 |
|---|
| 2025.12.23 | ₩7,028 | ₩8,685 | ₩6,774 | ₩8,551 | +21.67% | 3만 |
|---|
| 2025.12.22 | ₩6,921 | ₩7,322 | ₩6,921 | ₩7,081 | +2.32% | 4.9천 |
|---|
| 2025.12.19 | ₩6,173 | ₩7,669 | ₩6,173 | ₩7,348 | +19.05% | 1.9만 |
|---|
| 2025.12.18 | ₩6,146 | ₩6,814 | ₩6,026 | ₩6,093 | -0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩5,785 | ₩6,507 | ₩5,612 | ₩6,507 | +12.47% | 1.8만 |
|---|
| 2025.12.16 | ₩5,772 | ₩5,879 | ₩5,558 | ₩5,678 | -1.62% | 1.9만 |
|---|
| 2025.12.15 | ₩5,732 | ₩6,239 | ₩5,304 | ₩5,571 | -2.80% | 2.1만 |
|---|
| 2025.12.12 | ₩5,157 | ₩5,799 | ₩5,157 | ₩5,745 | +11.40% | 2.7만 |
|---|
| 2025.12.11 | ₩5,999 | ₩6,012 | ₩5,077 | ₩5,077 | -15.37% | 3.3만 |
|---|
| 2025.12.10 | ₩7,108 | ₩7,362 | ₩5,705 | ₩6,119 | -13.91% | 16.3만 |
|---|
| 2025.12.09 | ₩4,022 | ₩8,003 | ₩4,022 | ₩5,932 | +47.51% | 5.4만 |
|---|
| 2025.12.08 | ₩8,417 | ₩8,417 | ₩8,016 | ₩8,016 | -4.76% | 2.3만 |
|---|
| 2025.12.05 | ₩9,219 | ₩9,219 | ₩8,818 | ₩8,818 | -4.35% | 1만 |
|---|
| 2025.12.04 | ₩8,818 | ₩9,219 | ₩8,818 | ₩9,219 | +4.55% | 9.6천 |
|---|
| 2025.12.03 | ₩8,417 | ₩9,219 | ₩8,417 | ₩8,818 | +4.76% | 9.5천 |
|---|
| 2025.12.02 | ₩9,219 | ₩9,219 | ₩8,818 | ₩8,818 | -4.35% | 7.3천 |
|---|
| 2025.12.01 | ₩9,219 | ₩9,219 | ₩8,818 | ₩9,219 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩9,219 | ₩9,620 | ₩8,818 | ₩9,219 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩8,818 | ₩9,620 | ₩8,818 | ₩9,219 | +4.55% | 3.6만 |
|---|
| 2025.11.25 | ₩9,620 | ₩10,421 | ₩9,219 | ₩9,620 | 0.00% | 83.7만 |
|---|
| 2025.11.24 | ₩8,417 | ₩9,219 | ₩8,417 | ₩8,818 | +4.76% | 1.4만 |
|---|
| 2025.11.21 | ₩8,818 | ₩8,818 | ₩8,417 | ₩8,818 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩8,818 | ₩9,620 | ₩8,417 | ₩9,219 | +4.55% | 24.2만 |
|---|
| 2025.11.19 | ₩9,219 | ₩9,620 | ₩8,016 | ₩8,016 | -13.04% | 41.3만 |
|---|
| 2025.11.18 | ₩9,219 | ₩9,219 | ₩8,016 | ₩8,417 | -8.70% | 1.1만 |
|---|
| 2025.11.17 | ₩8,016 | ₩8,417 | ₩8,016 | ₩8,016 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩8,417 | ₩9,219 | ₩8,016 | ₩8,417 | 0.00% | 1.6만 |
|---|
| 2025.11.13 | ₩8,016 | ₩9,620 | ₩8,016 | ₩9,219 | +15.00% | 8.4천 |
|---|
| 2025.11.12 | ₩9,620 | ₩9,620 | ₩8,417 | ₩9,620 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩10,421 | ₩10,421 | ₩9,620 | ₩9,620 | -7.69% | 6.5천 |
|---|
| 2025.11.10 | ₩9,620 | ₩10,021 | ₩9,219 | ₩9,620 | 0.00% | 4.2천 |
|---|
| 2025.11.07 | ₩11,624 | ₩11,624 | ₩9,219 | ₩9,620 | -17.24% | 4.9천 |
|---|
| 2025.11.06 | ₩9,620 | ₩10,021 | ₩9,219 | ₩9,620 | 0.00% | 4.9천 |
|---|
| 2025.11.05 | ₩9,219 | ₩10,021 | ₩8,818 | ₩9,620 | +4.35% | 1만 |
|---|
| 2025.11.04 | ₩9,620 | ₩9,620 | ₩8,818 | ₩9,219 | -4.17% | 8.1천 |
|---|
| 2025.11.03 | ₩10,421 | ₩10,421 | ₩8,818 | ₩9,620 | -7.69% | 1.5만 |
|---|
| 2025.10.31 | ₩12,025 | ₩12,025 | ₩10,421 | ₩10,421 | -13.33% | 1.1만 |
|---|
| 2025.10.30 | ₩10,822 | ₩11,223 | ₩10,021 | ₩11,223 | +3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩11,223 | ₩11,223 | ₩10,421 | ₩10,421 | -7.14% | 1.2만 |
|---|
| 2025.10.28 | ₩11,223 | ₩12,025 | ₩10,822 | ₩10,822 | -3.57% | 1.8만 |
|---|
| 2025.10.27 | ₩11,223 | ₩11,223 | ₩11,223 | ₩11,223 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩11,223 | ₩11,223 | ₩10,822 | ₩11,223 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩11,223 | ₩11,624 | ₩10,822 | ₩11,223 | 0.00% | 6.3만 |
|---|
| 2025.10.22 | ₩11,624 | ₩13,227 | ₩10,822 | ₩12,025 | +3.45% | 19.1만 |
|---|
| 2025.10.21 | ₩13,628 | ₩14,029 | ₩9,219 | ₩10,421 | -23.53% | 10.4만 |
|---|
| 2025.10.20 | ₩10,021 | ₩10,822 | ₩9,620 | ₩9,620 | -4.00% | 3.3만 |
|---|
| 2025.10.17 | ₩10,421 | ₩11,624 | ₩9,620 | ₩11,624 | +11.54% | 4.1만 |
|---|
| 2025.10.16 | ₩13,628 | ₩19,240 | ₩12,025 | ₩12,426 | -8.82% | 146만 |
|---|
| 2025.10.15 | ₩8,016 | ₩8,818 | ₩8,016 | ₩8,016 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩8,016 | ₩8,417 | ₩8,016 | ₩8,016 | 0.00% | 8.5천 |
|---|
| 2025.10.13 | ₩8,818 | ₩8,818 | ₩8,016 | ₩8,016 | -9.09% | 1.1만 |
|---|
| 2025.10.10 | ₩8,818 | ₩8,818 | ₩8,417 | ₩8,417 | -4.55% | 1.3만 |
|---|