시장 데이터를 불러오는 중
전체 종목
Aeva Technologies, Inc. - Common Stock 과거 주가
Aeva Technologies, Inc. - Common Stock · AEVA · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aeva Technologies, Inc. - Common Stock · AEVA · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,507 | ₩18,574 | ₩17,984 | ₩18,319 | -1.01% | 106.1만 |
| 2026.10.08 | ₩18,748 | ₩18,748 | ₩17,930 | ₩18,359 | -2.07% | 184.4만 |
| 2026.10.07 | ₩18,922 | ₩19,352 | ₩18,346 | ₩19,231 | +1.63% | 119.1만 |
| 2026.10.06 | ₩19,553 | ₩19,969 | ₩19,314 | ₩19,539 | -0.07% | 120.6만 |
| 2026.10.05 | ₩19,714 | ₩19,774 | ₩18,896 | ₩19,177 | -2.72% | 100.7만 |
| 2026.10.02 | ₩19,848 | ₩19,948 | ₩18,963 | ₩19,794 | -0.27% | 127.4만 |
| 2026.10.01 | ₩19,110 | ₩19,631 | ₩18,440 | ₩19,164 | +0.28% | 105.7만 |
| 2026.09.30 | ₩18,802 | ₩19,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,567 |
| ₩18,829 |
| +0.14% |
| 129.5만 |
| 2026.09.29 | ₩19,848 | ₩20,036 | ₩18,426 | ₩18,735 | -5.61% | 200.6만 |
|---|
| 2026.09.28 | ₩20,197 | ₩20,572 | ₩18,996 | ₩19,137 | -5.25% | 160.8만 |
|---|
| 2026.09.25 | ₩21,028 | ₩21,417 | ₩20,284 | ₩20,585 | -2.10% | 99.2만 |
|---|
| 2026.09.24 | ₩20,076 | ₩21,108 | ₩19,606 | ₩20,948 | +4.34% | 174.6만 |
|---|
| 2026.09.23 | ₩20,572 | ₩20,626 | ₩19,472 | ₩20,411 | -0.78% | 114.5만 |
|---|
| 2026.09.22 | ₩20,492 | ₩20,787 | ₩19,526 | ₩20,666 | +0.85% | 149.3만 |
|---|
| 2026.09.21 | ₩20,693 | ₩20,988 | ₩20,261 | ₩20,492 | -0.97% | 129.7만 |
|---|
| 2026.09.18 | ₩20,384 | ₩20,693 | ₩19,539 | ₩19,848 | -2.63% | 281.3만 |
|---|
| 2026.09.17 | ₩19,848 | ₩21,055 | ₩19,848 | ₩20,451 | +3.04% | 149.6만 |
|---|
| 2026.09.16 | ₩19,083 | ₩19,459 | ₩18,641 | ₩19,311 | +1.19% | 129.6만 |
|---|
| 2026.09.15 | ₩19,647 | ₩19,903 | ₩18,775 | ₩19,030 | -3.14% | 113.7만 |
|---|
| 2026.09.14 | ₩19,660 | ₩20,439 | ₩19,392 | ₩19,673 | +0.07% | 121.8만 |
|---|
| 2026.09.11 | ₩20,478 | ₩21,162 | ₩20,357 | ₩20,813 | +1.64% | 137.2만 |
|---|
| 2026.09.10 | ₩20,253 | ₩21,055 | ₩19,942 | ₩20,076 | -0.87% | 111만 |
|---|
| 2026.09.09 | ₩21,699 | ₩22,275 | ₩20,815 | ₩20,948 | -3.46% | 157.9만 |
|---|
| 2026.09.08 | ₩21,283 | ₩22,101 | ₩21,095 | ₩21,792 | +2.39% | 169.3만 |
|---|
| 2026.09.04 | ₩20,626 | ₩21,323 | ₩20,270 | ₩21,041 | +2.02% | 119.9만 |
|---|
| 2026.09.03 | ₩20,391 | ₩21,189 | ₩19,995 | ₩20,465 | +0.36% | 172.4만 |
|---|
| 2026.09.02 | ₩19,875 | ₩20,478 | ₩19,381 | ₩20,344 | +2.36% | 131.8만 |
|---|
| 2026.09.01 | ₩20,545 | ₩20,813 | ₩19,526 | ₩19,821 | -3.52% | 207.1만 |
|---|
| 2026.08.31 | ₩20,773 | ₩21,035 | ₩20,176 | ₩21,001 | +1.10% | 155.4만 |
|---|
| 2026.08.28 | ₩21,578 | ₩21,658 | ₩20,720 | ₩20,961 | -2.86% | 142.6만 |
|---|
| 2026.08.27 | ₩22,087 | ₩22,543 | ₩21,484 | ₩21,980 | -0.49% | 155.6만 |
|---|
| 2026.08.26 | ₩21,471 | ₩22,007 | ₩20,948 | ₩21,175 | -1.37% | 145.4만 |
|---|
| 2026.08.25 | ₩22,865 | ₩22,905 | ₩21,511 | ₩21,672 | -5.22% | 138.6만 |
|---|
| 2026.08.24 | ₩23,764 | ₩23,891 | ₩21,994 | ₩22,074 | -7.11% | 174.7만 |
|---|
| 2026.08.21 | ₩25,681 | ₩26,164 | ₩24,072 | ₩24,528 | -4.49% | 113만 |
|---|
| 2026.08.20 | ₩26,486 | ₩26,701 | ₩24,703 | ₩25,306 | -4.46% | 141.4만 |
|---|
| 2026.08.19 | ₩27,881 | ₩28,162 | ₩25,896 | ₩26,526 | -4.86% | 167.7만 |
|---|
| 2026.08.18 | ₩30,120 | ₩31,006 | ₩27,774 | ₩28,203 | -6.37% | 217.3만 |
|---|
| 2026.08.17 | ₩31,059 | ₩32,789 | ₩30,080 | ₩31,850 | +2.55% | 102.3만 |
|---|
| 2026.08.14 | ₩29,973 | ₩32,762 | ₩29,580 | ₩31,220 | +4.16% | 146만 |
|---|
| 2026.08.13 | ₩33,487 | ₩34,680 | ₩29,839 | ₩30,067 | -10.21% | 186.1만 |
|---|
| 2026.08.12 | ₩34,197 | ₩34,676 | ₩32,266 | ₩33,741 | -1.33% | 140.9만 |
|---|
| 2026.08.11 | ₩32,078 | ₩33,969 | ₩31,314 | ₩32,266 | +0.59% | 127.4만 |
|---|
| 2026.08.10 | ₩34,680 | ₩34,680 | ₩30,727 | ₩31,770 | -8.39% | 223.8만 |
|---|
| 2026.08.07 | ₩34,439 | ₩37,952 | ₩32,655 | ₩35,699 | +3.66% | 268.8만 |
|---|
| 2026.08.06 | ₩34,600 | ₩38,113 | ₩30,509 | ₩33,875 | -2.09% | 843.3만 |
|---|
| 2026.08.05 | ₩27,224 | ₩27,224 | ₩26,198 | ₩26,298 | -3.40% | 120.9만 |
|---|
| 2026.08.04 | ₩25,990 | ₩27,707 | ₩25,621 | ₩27,398 | +5.42% | 129.9만 |
|---|
| 2026.08.03 | ₩23,187 | ₩24,904 | ₩22,999 | ₩24,689 | +6.48% | 155.2만 |
|---|
| 2026.07.31 | ₩23,040 | ₩24,045 | ₩22,382 | ₩23,522 | +2.10% | 176.6만 |
|---|
| 2026.07.30 | ₩19,848 | ₩22,275 | ₩19,808 | ₩22,074 | +11.22% | 168.6만 |
|---|
| 2026.07.29 | ₩19,700 | ₩20,183 | ₩18,118 | ₩18,762 | -4.77% | 124.7만 |
|---|
| 2026.07.28 | ₩20,143 | ₩20,183 | ₩18,654 | ₩19,714 | -2.13% | 232.8만 |
|---|
| 2026.07.27 | ₩20,532 | ₩21,377 | ₩19,814 | ₩20,827 | +1.44% | 142.9만 |
|---|
| 2026.07.24 | ₩21,363 | ₩21,544 | ₩19,794 | ₩19,915 | -6.78% | 111.8만 |
|---|
| 2026.07.23 | ₩22,128 | ₩22,852 | ₩21,296 | ₩21,591 | -2.42% | 115.8만 |
|---|
| 2026.07.22 | ₩23,160 | ₩23,428 | ₩22,396 | ₩22,463 | -3.01% | 99만 |
|---|
| 2026.07.21 | ₩22,101 | ₩23,925 | ₩22,027 | ₩23,724 | +7.34% | 130.8만 |
|---|
| 2026.07.20 | ₩22,838 | ₩23,335 | ₩21,283 | ₩21,323 | -6.64% | 137.5만 |
|---|
| 2026.07.17 | ₩21,424 | ₩23,643 | ₩21,229 | ₩22,409 | +4.60% | 135.4만 |
|---|
| 2026.07.16 | ₩24,421 | ₩24,421 | ₩21,967 | ₩22,496 | -7.88% | 190.4만 |
|---|
| 2026.07.15 | ₩26,580 | ₩27,747 | ₩24,045 | ₩25,044 | -5.78% | 131.9만 |
|---|
| 2026.07.14 | ₩26,017 | ₩27,169 | ₩25,561 | ₩26,580 | +2.16% | 86.4만 |
|---|
| 2026.07.13 | ₩27,291 | ₩27,409 | ₩25,078 | ₩25,226 | -7.57% | 167.4만 |
|---|
| 2026.07.10 | ₩29,571 | ₩30,308 | ₩27,760 | ₩28,149 | -4.81% | 104.5만 |
|---|
| 2026.07.09 | ₩29,557 | ₩30,845 | ₩29,101 | ₩29,544 | -0.05% | 102.2만 |
|---|
| 2026.07.08 | ₩28,176 | ₩29,678 | ₩26,956 | ₩28,833 | +2.33% | 168.9만 |
|---|
| 2026.07.07 | ₩30,898 | ₩31,421 | ₩28,297 | ₩28,927 | -6.38% | 162.1만 |
|---|
| 2026.07.06 | ₩32,213 | ₩35,418 | ₩31,234 | ₩32,454 | +0.75% | 141.9만 |
|---|
| 2026.07.02 | ₩37,148 | ₩38,301 | ₩31,850 | ₩32,159 | -13.43% | 266.1만 |
|---|
| 2026.07.01 | ₩37,282 | ₩41,975 | ₩36,879 | ₩37,282 | 0.00% | 377.8만 |
|---|
| 2026.06.30 | ₩34,144 | ₩39,374 | ₩33,555 | ₩38,516 | +12.80% | 463.7만 |
|---|
| 2026.06.29 | ₩28,243 | ₩35,022 | ₩27,707 | ₩34,425 | +21.89% | 345.6만 |
|---|
| 2026.06.26 | ₩26,285 | ₩28,230 | ₩25,319 | ₩28,015 | +6.58% | 321.9만 |
|---|
| 2026.06.25 | ₩27,774 | ₩28,390 | ₩26,044 | ₩27,023 | -2.70% | 152.2만 |
|---|
| 2026.06.24 | ₩32,078 | ₩32,078 | ₩26,312 | ₩26,875 | -16.22% | 270.2만 |
|---|
| 2026.06.23 | ₩31,850 | ₩33,768 | ₩30,979 | ₩31,569 | -0.88% | 144.6만 |
|---|
| 2026.06.22 | ₩32,668 | ₩35,847 | ₩32,253 | ₩33,889 | +3.74% | 180.7만 |
|---|
| 2026.06.18 | ₩32,709 | ₩33,232 | ₩30,241 | ₩32,709 | 0.00% | 239.7만 |
|---|
| 2026.06.17 | ₩32,078 | ₩33,540 | ₩31,435 | ₩31,502 | -1.80% | 140.7만 |
|---|
| 2026.06.16 | ₩36,330 | ₩36,343 | ₩31,998 | ₩32,092 | -11.66% | 305.1만 |
|---|
| 2026.06.15 | ₩35,900 | ₩37,872 | ₩35,471 | ₩36,035 | +0.37% | 218.1만 |
|---|
| 2026.06.12 | ₩31,663 | ₩34,090 | ₩30,027 | ₩33,379 | +5.42% | 182.1만 |
|---|
| 2026.06.11 | ₩30,389 | ₩32,414 | ₩29,034 | ₩31,529 | +3.75% | 221.7만 |
|---|
| 2026.06.10 | ₩28,940 | ₩32,280 | ₩28,632 | ₩30,429 | +5.14% | 174.3만 |
|---|
| 2026.06.09 | ₩31,032 | ₩32,280 | ₩27,854 | ₩29,732 | -4.19% | 237만 |
|---|
| 2026.06.08 | ₩32,414 | ₩33,359 | ₩29,785 | ₩30,965 | -4.47% | 210.4만 |
|---|
| 2026.06.05 | ₩31,515 | ₩31,803 | ₩29,171 | ₩30,858 | -2.09% | 299.1만 |
|---|
| 2026.06.04 | ₩30,174 | ₩33,902 | ₩28,605 | ₩32,722 | +8.44% | 414.3만 |
|---|
| 2026.06.03 | ₩37,537 | ₩37,550 | ₩32,997 | ₩33,942 | -9.57% | 201.9만 |
|---|
| 2026.06.02 | ₩37,014 | ₩39,427 | ₩36,491 | ₩37,228 | +0.58% | 172.7만 |
|---|
| 2026.06.01 | ₩36,960 | ₩38,784 | ₩36,450 | ₩37,295 | +0.91% | 195만 |
|---|
| 2026.05.29 | ₩34,468 | ₩38,361 | ₩34,466 | ₩37,791 | +9.64% | 253.1만 |
|---|
| 2026.05.28 | ₩39,313 | ₩39,465 | ₩33,822 | ₩34,653 | -11.85% | 417.6만 |
|---|
| 2026.05.27 | ₩38,442 | ₩39,991 | ₩36,289 | ₩39,280 | +2.18% | 500.4만 |
|---|
| 2026.05.26 | ₩35,512 | ₩37,979 | ₩32,843 | ₩37,724 | +6.23% | 357.4만 |
|---|
| 2026.05.22 | ₩29,504 | ₩34,023 | ₩29,423 | ₩33,956 | +15.09% | 388.3만 |
|---|
| 2026.05.21 | ₩28,035 | ₩29,571 | ₩27,776 | ₩28,820 | +2.80% | 184.3만 |
|---|
| 2026.05.20 | ₩25,990 | ₩28,404 | ₩25,454 | ₩28,310 | +8.93% | 191.2만 |
|---|
| 2026.05.19 | ₩25,212 | ₩25,869 | ₩23,241 | ₩25,480 | +1.06% | 182.9만 |
|---|
| 2026.05.18 | ₩28,169 | ₩28,699 | ₩24,944 | ₩26,084 | -7.40% | 207.4만 |
|---|
| 2026.05.15 | ₩26,915 | ₩28,940 | ₩25,614 | ₩27,458 | +2.02% | 196.5만 |
|---|
| 2026.05.14 | ₩26,996 | ₩29,718 | ₩26,620 | ₩28,471 | +5.46% | 367.3만 |
|---|
| 2026.05.13 | ₩25,346 | ₩29,343 | ₩25,094 | ₩27,170 | +7.20% | 403.1만 |
|---|
| 2026.05.12 | ₩20,492 | ₩26,003 | ₩20,478 | ₩25,601 | +24.93% | 460.2만 |
|---|
| 2026.05.11 | ₩18,158 | ₩22,315 | ₩17,716 | ₩20,827 | +14.70% | 324.6만 |
|---|
| 2026.05.08 | ₩18,225 | ₩18,265 | ₩17,105 | ₩18,198 | -0.15% | 196.2만 |
|---|
| 2026.05.07 | ₩20,521 | ₩20,948 | ₩16,810 | ₩18,319 | -10.73% | 576.8만 |
|---|
| 2026.05.06 | ₩20,424 | ₩22,530 | ₩19,982 | ₩22,222 | +8.80% | 206.7만 |
|---|
| 2026.05.05 | ₩21,216 | ₩21,457 | ₩19,593 | ₩20,438 | -3.67% | 196.8만 |
|---|
| 2026.05.04 | ₩22,020 | ₩22,664 | ₩20,478 | ₩21,095 | -4.20% | 182.2만 |
|---|
| 2026.05.01 | ₩21,591 | ₩22,637 | ₩20,921 | ₩22,101 | +2.36% | 104.1만 |
|---|
| 2026.04.30 | ₩20,250 | ₩21,873 | ₩19,673 | ₩21,444 | +5.89% | 122.5만 |
|---|
| 2026.04.29 | ₩21,149 | ₩21,149 | ₩19,177 | ₩19,767 | -6.53% | 119.2만 |
|---|
| 2026.04.28 | ₩20,585 | ₩21,685 | ₩20,172 | ₩20,934 | +1.69% | 96.8만 |
|---|
| 2026.04.27 | ₩21,792 | ₩22,141 | ₩20,398 | ₩21,564 | -1.05% | 121.3만 |
|---|
| 2026.04.24 | ₩21,283 | ₩22,450 | ₩20,974 | ₩21,685 | +1.89% | 125만 |
|---|
| 2026.04.23 | ₩21,685 | ₩21,859 | ₩20,371 | ₩20,773 | -4.21% | 99.3만 |
|---|
| 2026.04.22 | ₩22,798 | ₩23,496 | ₩21,162 | ₩21,886 | -4.00% | 145.2만 |
|---|
| 2026.04.21 | ₩21,497 | ₩24,434 | ₩20,921 | ₩22,168 | +3.12% | 211.2만 |
|---|
| 2026.04.20 | ₩20,693 | ₩21,357 | ₩20,411 | ₩21,175 | +2.33% | 120.2만 |
|---|
| 2026.04.17 | ₩20,398 | ₩22,222 | ₩20,183 | ₩21,095 | +3.42% | 151.2만 |
|---|
| 2026.04.16 | ₩20,398 | ₩20,733 | ₩19,305 | ₩19,794 | -2.96% | 117만 |
|---|
| 2026.04.15 | ₩19,204 | ₩20,379 | ₩19,191 | ₩20,022 | +4.26% | 99만 |
|---|
| 2026.04.14 | ₩18,762 | ₩19,419 | ₩18,359 | ₩18,936 | +0.93% | 106.5만 |
|---|
| 2026.04.13 | ₩17,702 | ₩18,426 | ₩17,447 | ₩18,239 | +3.03% | 95.7만 |
|---|
| 2026.04.10 | ₩17,702 | ₩18,332 | ₩17,434 | ₩17,903 | +1.14% | 62.5만 |
|---|
| 2026.04.09 | ₩17,367 | ₩17,863 | ₩16,991 | ₩17,501 | +0.77% | 107.5만 |
|---|
| 2026.04.08 | ₩18,619 | ₩18,829 | ₩17,193 | ₩17,447 | -6.30% | 143.1만 |
|---|
| 2026.04.07 | ₩16,589 | ₩16,965 | ₩16,106 | ₩16,830 | +1.46% | 88.7만 |
|---|
| 2026.04.06 | ₩17,863 | ₩18,332 | ₩16,911 | ₩17,018 | -4.73% | 120.8만 |
|---|
| 2026.04.02 | ₩16,576 | ₩18,359 | ₩16,535 | ₩17,742 | +7.04% | 83.9만 |
|---|
| 2026.04.01 | ₩18,319 | ₩18,762 | ₩17,528 | ₩17,702 | -3.37% | 101.9만 |
|---|
| 2026.03.31 | ₩15,919 | ₩17,968 | ₩15,798 | ₩17,648 | +10.87% | 130.7만 |
|---|
| 2026.03.30 | ₩17,327 | ₩17,434 | ₩15,370 | ₩15,583 | -10.06% | 156.8만 |
|---|
| 2026.03.27 | ₩18,711 | ₩18,896 | ₩16,763 | ₩17,119 | -8.51% | 182.2만 |
|---|
| 2026.03.26 | ₩19,794 | ₩20,492 | ₩18,990 | ₩19,043 | -3.79% | 119.1만 |
|---|
| 2026.03.25 | ₩20,773 | ₩22,128 | ₩20,398 | ₩20,465 | -1.48% | 134.4만 |
|---|
| 2026.03.24 | ₩19,995 | ₩21,189 | ₩19,526 | ₩20,733 | +3.69% | 135.5만 |
|---|
| 2026.03.23 | ₩19,177 | ₩21,310 | ₩18,748 | ₩20,626 | +7.55% | 151.6만 |
|---|
| 2026.03.20 | ₩20,250 | ₩20,545 | ₩18,574 | ₩18,922 | -6.56% | 152만 |
|---|
| 2026.03.19 | ₩18,876 | ₩20,599 | ₩18,239 | ₩20,398 | +8.06% | 127.4만 |
|---|
| 2026.03.18 | ₩20,974 | ₩21,095 | ₩19,513 | ₩19,580 | -6.65% | 163.1만 |
|---|
| 2026.03.17 | ₩20,854 | ₩21,457 | ₩20,626 | ₩21,015 | +0.77% | 90.7만 |
|---|
| 2026.03.16 | ₩20,894 | ₩21,704 | ₩20,559 | ₩20,854 | -0.19% | 138.6만 |
|---|
| 2026.03.13 | ₩21,055 | ₩21,417 | ₩19,861 | ₩20,331 | -3.44% | 124.8만 |
|---|
| 2026.03.12 | ₩21,940 | ₩21,994 | ₩20,492 | ₩20,518 | -6.48% | 170.5만 |
|---|
| 2026.03.11 | ₩21,779 | ₩24,059 | ₩21,605 | ₩22,409 | +2.89% | 242.3만 |
|---|
| 2026.03.10 | ₩20,049 | ₩22,222 | ₩19,848 | ₩21,725 | +8.36% | 224.2만 |
|---|
| 2026.03.09 | ₩18,349 | ₩19,834 | ₩17,876 | ₩19,794 | +7.88% | 157만 |
|---|
| 2026.03.06 | ₩19,741 | ₩20,954 | ₩18,963 | ₩19,003 | -3.74% | 172만 |
|---|
| 2026.03.05 | ₩19,633 | ₩21,082 | ₩19,218 | ₩20,223 | +3.01% | 221.9만 |
|---|
| 2026.03.04 | ₩19,291 | ₩20,317 | ₩18,212 | ₩20,129 | +4.34% | 209.8만 |
|---|
| 2026.03.03 | ₩18,735 | ₩19,955 | ₩18,252 | ₩18,735 | 0.00% | 176.7만 |
|---|
| 2026.03.02 | ₩16,871 | ₩20,473 | ₩16,763 | ₩19,446 | +15.26% | 267.9만 |
|---|
| 2026.02.27 | ₩18,426 | ₩19,231 | ₩17,528 | ₩17,783 | -3.49% | 247만 |
|---|
| 2026.02.26 | ₩19,003 | ₩19,278 | ₩17,400 | ₩18,292 | -3.74% | 273.7만 |
|---|
| 2026.02.25 | ₩17,944 | ₩18,440 | ₩17,729 | ₩18,292 | +1.94% | 112만 |
|---|
| 2026.02.24 | ₩16,763 | ₩17,944 | ₩16,535 | ₩17,514 | +4.48% | 102.7만 |
|---|
| 2026.02.23 | ₩16,388 | ₩17,018 | ₩16,160 | ₩16,710 | +1.96% | 116만 |
|---|
| 2026.02.20 | ₩17,032 | ₩17,783 | ₩16,428 | ₩16,817 | -1.26% | 125.2만 |
|---|
| 2026.02.19 | ₩17,085 | ₩17,340 | ₩16,522 | ₩17,260 | +1.02% | 98.7만 |
|---|
| 2026.02.18 | ₩17,139 | ₩17,970 | ₩16,863 | ₩17,380 | +1.41% | 92만 |
|---|
| 2026.02.17 | ₩17,501 | ₩17,927 | ₩16,656 | ₩17,300 | -1.15% | 148.2만 |
|---|
| 2026.02.13 | ₩17,608 | ₩18,614 | ₩16,643 | ₩18,212 | +3.43% | 142.1만 |
|---|
| 2026.02.12 | ₩17,099 | ₩17,233 | ₩16,026 | ₩17,206 | +0.63% | 211.9만 |
|---|
| 2026.02.11 | ₩17,917 | ₩17,917 | ₩16,576 | ₩17,085 | -4.64% | 160.1만 |
|---|
| 2026.02.10 | ₩18,627 | ₩18,762 | ₩17,260 | ₩17,353 | -6.84% | 181.3만 |
|---|
| 2026.02.09 | ₩17,152 | ₩19,177 | ₩16,589 | ₩18,775 | +9.46% | 268.8만 |
|---|
| 2026.02.06 | ₩16,053 | ₩16,817 | ₩15,630 | ₩16,629 | +3.59% | 194.4만 |
|---|
| 2026.02.05 | ₩16,214 | ₩16,562 | ₩15,000 | ₩15,221 | -6.12% | 223.2만 |
|---|
| 2026.02.04 | ₩17,193 | ₩18,185 | ₩16,522 | ₩16,857 | -1.95% | 271.6만 |
|---|
| 2026.02.03 | ₩17,588 | ₩17,964 | ₩16,361 | ₩17,541 | -0.27% | 157.7만 |
|---|
| 2026.02.02 | ₩16,897 | ₩18,051 | ₩16,656 | ₩17,112 | +1.27% | 227.8만 |
|---|
| 2026.01.30 | ₩17,675 | ₩18,762 | ₩16,763 | ₩17,125 | -3.11% | 370.8만 |
|---|
| 2026.01.29 | ₩18,909 | ₩19,191 | ₩17,608 | ₩17,769 | -6.03% | 242.8만 |
|---|
| 2026.01.28 | ₩19,486 | ₩20,706 | ₩18,829 | ₩19,311 | -0.89% | 248.8만 |
|---|
| 2026.01.27 | ₩19,727 | ₩19,821 | ₩18,574 | ₩19,244 | -2.45% | 183.5만 |
|---|
| 2026.01.26 | ₩21,202 | ₩21,202 | ₩19,003 | ₩19,231 | -9.30% | 388.3만 |
|---|
| 2026.01.23 | ₩24,287 | ₩24,320 | ₩21,135 | ₩21,175 | -12.81% | 409.7만 |
|---|
| 2026.01.22 | ₩24,703 | ₩25,990 | ₩24,461 | ₩24,528 | -0.71% | 312.5만 |
|---|
| 2026.01.21 | ₩26,821 | ₩27,626 | ₩22,310 | ₩24,394 | -9.05% | 516.1만 |
|---|
| 2026.01.20 | ₩24,770 | ₩26,659 | ₩24,582 | ₩26,473 | +6.88% | 349.2만 |
|---|
| 2026.01.16 | ₩26,835 | ₩28,015 | ₩24,622 | ₩25,936 | -3.35% | 428.8만 |
|---|
| 2026.01.15 | ₩29,770 | ₩30,335 | ₩26,044 | ₩26,580 | -10.72% | 666.7만 |
|---|
| 2026.01.14 | ₩26,479 | ₩28,471 | ₩26,017 | ₩27,747 | +4.79% | 382.1만 |
|---|
| 2026.01.13 | ₩25,816 | ₩27,693 | ₩25,279 | ₩26,687 | +3.38% | 309.4만 |
|---|
| 2026.01.12 | ₩26,084 | ₩26,124 | ₩23,402 | ₩25,614 | -1.80% | 537만 |
|---|
| 2026.01.09 | ₩22,999 | ₩28,230 | ₩22,973 | ₩26,647 | +15.86% | 742.6만 |
|---|
| 2026.01.08 | ₩22,617 | ₩22,794 | ₩21,256 | ₩22,651 | +0.15% | 297.2만 |
|---|
| 2026.01.07 | ₩23,127 | ₩23,549 | ₩20,934 | ₩22,785 | -1.48% | 635.7만 |
|---|
| 2026.01.06 | ₩22,074 | ₩24,716 | ₩20,357 | ₩23,589 | +6.87% | 2160.2만 |
|---|
| 2026.01.05 | ₩17,420 | ₩17,863 | ₩16,495 | ₩17,555 | +0.77% | 467.3만 |
|---|
| 2026.01.02 | ₩18,024 | ₩18,316 | ₩17,072 | ₩17,099 | -5.13% | 186.5만 |
|---|
| 2025.12.31 | ₩17,622 | ₩18,198 | ₩17,434 | ₩17,809 | +1.07% | 142.9만 |
|---|
| 2025.12.30 | ₩17,353 | ₩17,729 | ₩17,045 | ₩17,702 | +2.01% | 87.7만 |
|---|
| 2025.12.29 | ₩17,219 | ₩17,910 | ₩17,045 | ₩17,300 | +0.47% | 108.7만 |
|---|
| 2025.12.26 | ₩18,078 | ₩18,078 | ₩17,219 | ₩17,729 | -1.93% | 84.7만 |
|---|
| 2025.12.24 | ₩18,507 | ₩18,626 | ₩17,809 | ₩18,091 | -2.25% | 51.4만 |
|---|
| 2025.12.23 | ₩19,475 | ₩19,687 | ₩18,426 | ₩18,641 | -4.28% | 125.8만 |
|---|
| 2025.12.22 | ₩19,647 | ₩21,095 | ₩19,231 | ₩19,821 | +0.89% | 150.5만 |
|---|
| 2025.12.19 | ₩17,890 | ₩19,472 | ₩17,890 | ₩19,164 | +7.12% | 300.7만 |
|---|
| 2025.12.18 | ₩17,608 | ₩18,292 | ₩17,420 | ₩17,796 | +1.07% | 141.5만 |
|---|
| 2025.12.17 | ₩18,909 | ₩19,285 | ₩17,206 | ₩17,273 | -8.65% | 155.7만 |
|---|
| 2025.12.16 | ₩18,936 | ₩19,620 | ₩18,267 | ₩18,802 | -0.71% | 149.2만 |
|---|
| 2025.12.15 | ₩21,712 | ₩21,900 | ₩19,045 | ₩19,271 | -11.24% | 183.6만 |
|---|
| 2025.12.12 | ₩22,530 | ₩22,919 | ₩20,934 | ₩21,471 | -4.70% | 211.6만 |
|---|
| 2025.12.11 | ₩20,277 | ₩23,241 | ₩19,855 | ₩22,959 | +13.23% | 239.3만 |
|---|
| 2025.12.10 | ₩20,290 | ₩21,524 | ₩19,582 | ₩20,706 | +2.05% | 213.1만 |
|---|
| 2025.12.09 | ₩19,794 | ₩20,639 | ₩19,271 | ₩20,331 | +2.71% | 118.5만 |
|---|
| 2025.12.08 | ₩20,384 | ₩20,733 | ₩19,660 | ₩20,237 | -0.72% | 151.7만 |
|---|
| 2025.12.05 | ₩20,800 | ₩21,296 | ₩19,673 | ₩19,714 | -5.22% | 249만 |
|---|
| 2025.12.04 | ₩18,708 | ₩21,564 | ₩18,656 | ₩21,296 | +13.84% | 445.5만 |
|---|
| 2025.12.03 | ₩15,945 | ₩18,507 | ₩15,516 | ₩18,359 | +15.14% | 681.6만 |
|---|
| 2025.12.02 | ₩14,121 | ₩14,835 | ₩13,961 | ₩14,604 | +3.42% | 149.9만 |
|---|
| 2025.12.01 | ₩14,323 | ₩14,390 | ₩13,706 | ₩13,840 | -3.37% | 123.4만 |
|---|
| 2025.11.28 | ₩14,417 | ₩15,060 | ₩14,142 | ₩14,953 | +3.72% | 81.3만 |
|---|
| 2025.11.26 | ₩14,095 | ₩14,296 | ₩13,824 | ₩14,121 | +0.19% | 137.8만 |
|---|
| 2025.11.25 | ₩13,920 | ₩14,128 | ₩13,333 | ₩14,001 | +0.58% | 128.6만 |
|---|
| 2025.11.24 | ₩13,250 | ₩14,282 | ₩13,122 | ₩14,229 | +7.39% | 197만 |
|---|
| 2025.11.21 | ₩13,303 | ₩13,505 | ₩12,123 | ₩13,156 | -1.11% | 229.1만 |
|---|
| 2025.11.20 | ₩13,786 | ₩14,524 | ₩13,156 | ₩13,317 | -3.40% | 220.5만 |
|---|
| 2025.11.19 | ₩13,022 | ₩13,987 | ₩12,874 | ₩13,236 | +1.65% | 209.7만 |
|---|
| 2025.11.18 | ₩12,043 | ₩13,236 | ₩11,842 | ₩12,794 | +6.24% | 231.8만 |
|---|
| 2025.11.17 | ₩13,250 | ₩13,290 | ₩12,083 | ₩12,324 | -6.98% | 216.4만 |
|---|
| 2025.11.14 | ₩13,639 | ₩14,524 | ₩13,344 | ₩13,397 | -1.77% | 204.4만 |
|---|
| 2025.11.13 | ₩14,604 | ₩14,819 | ₩13,773 | ₩14,323 | -1.93% | 227만 |
|---|
| 2025.11.12 | ₩15,516 | ₩15,803 | ₩14,551 | ₩15,114 | -2.59% | 206.5만 |
|---|
| 2025.11.11 | ₩17,568 | ₩17,568 | ₩14,953 | ₩15,168 | -13.66% | 302.7만 |
|---|
| 2025.11.10 | ₩18,051 | ₩18,922 | ₩17,313 | ₩18,239 | +1.04% | 302.7만 |
|---|
| 2025.11.07 | ₩16,482 | ₩18,346 | ₩16,482 | ₩17,514 | +6.27% | 263만 |
|---|
| 2025.11.06 | ₩18,225 | ₩18,332 | ₩15,436 | ₩17,353 | -4.78% | 435.1만 |
|---|
| 2025.11.05 | ₩18,668 | ₩18,990 | ₩17,937 | ₩18,480 | -1.01% | 175.7만 |
|---|
| 2025.11.04 | ₩19,311 | ₩20,156 | ₩18,473 | ₩18,500 | -4.20% | 150.9만 |
|---|
| 2025.11.03 | ₩21,913 | ₩21,913 | ₩19,955 | ₩20,679 | -5.63% | 148.9만 |
|---|
| 2025.10.31 | ₩21,524 | ₩22,275 | ₩20,813 | ₩21,913 | +1.81% | 183.2만 |
|---|
| 2025.10.30 | ₩22,664 | ₩22,664 | ₩20,827 | ₩21,008 | -7.31% | 155.4만 |
|---|
| 2025.10.29 | ₩21,792 | ₩23,254 | ₩21,484 | ₩23,214 | +6.52% | 222.6만 |
|---|
| 2025.10.28 | ₩23,241 | ₩23,496 | ₩21,403 | ₩21,712 | -6.58% | 167.7만 |
|---|
| 2025.10.27 | ₩24,039 | ₩24,810 | ₩22,879 | ₩23,120 | -3.82% | 148.7만 |
|---|
| 2025.10.24 | ₩23,656 | ₩23,871 | ₩22,637 | ₩23,160 | -2.10% | 185.6만 |
|---|
| 2025.10.23 | ₩22,409 | ₩23,643 | ₩22,289 | ₩22,785 | +1.68% | 155.9만 |
|---|
| 2025.10.22 | ₩22,543 | ₩22,798 | ₩21,162 | ₩22,061 | -2.14% | 159.4만 |
|---|
| 2025.10.21 | ₩23,147 | ₩23,870 | ₩22,262 | ₩22,946 | -0.87% | 124.4만 |
|---|
| 2025.10.20 | ₩22,704 | ₩23,589 | ₩22,409 | ₩23,361 | +2.89% | 173.1만 |
|---|
| 2025.10.17 | ₩22,342 | ₩22,785 | ₩21,692 | ₩22,087 | -1.14% | 160.5만 |
|---|
| 2025.10.16 | ₩26,419 | ₩27,143 | ₩22,845 | ₩22,966 | -13.07% | 255.1만 |
|---|
| 2025.10.15 | ₩25,480 | ₩27,707 | ₩24,676 | ₩25,735 | +1.00% | 397.3만 |
|---|
| 2025.10.14 | ₩22,852 | ₩24,743 | ₩21,792 | ₩24,233 | +6.04% | 198.2만 |
|---|
| 2025.10.13 | ₩21,692 | ₩23,992 | ₩21,633 | ₩23,549 | +8.56% | 211.1만 |
|---|
| 2025.10.10 | ₩21,953 | ₩23,536 | ₩20,733 | ₩20,934 | -4.64% | 313.9만 |
|---|