시장 데이터를 불러오는 중
전체 종목
오로라 이노베이션 과거 주가
Aurora Innovation, Inc. - Class A Common Stock · AUR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aurora Innovation, Inc. - Class A Common Stock · AUR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,792 | ₩7,845 | ₩7,617 | ₩7,818 | +0.34% | 1441만 |
| 2026.10.08 | ₩7,604 | ₩7,818 | ₩7,483 | ₩7,684 | +1.06% | 1752.2만 |
| 2026.10.07 | ₩7,617 | ₩7,691 | ₩7,544 | ₩7,671 | +0.70% | 1736.3만 |
| 2026.10.06 | ₩7,792 | ₩7,867 | ₩7,537 | ₩7,711 | -1.03% | 1936.4만 |
| 2026.10.05 | ₩7,577 | ₩7,778 | ₩7,470 | ₩7,711 | +1.77% | 3108.6만 |
| 2026.10.02 | ₩7,590 | ₩7,617 | ₩7,362 | ₩7,604 | +0.18% | 1449.9만 |
| 2026.10.01 | ₩7,483 | ₩7,550 | ₩7,242 | ₩7,403 | -1.08% | 2145.4만 |
| 2026.09.30 | ₩7,295 | ₩7,564 | ₩7,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,430 |
| +1.84% |
| 3792만 |
| 2026.09.29 | ₩7,134 | ₩7,242 | ₩6,960 | ₩7,228 | +1.32% | 3404.4만 |
|---|
| 2026.09.28 | ₩7,966 | ₩8,044 | ₩7,081 | ₩7,094 | -10.94% | 4651.7만 |
|---|
| 2026.09.25 | ₩8,221 | ₩8,261 | ₩8,033 | ₩8,100 | -1.47% | 3191.2만 |
|---|
| 2026.09.24 | ₩8,449 | ₩8,502 | ₩7,725 | ₩8,127 | -3.81% | 3833만 |
|---|
| 2026.09.23 | ₩8,663 | ₩8,663 | ₩7,824 | ₩8,476 | -2.17% | 5430.5만 |
|---|
| 2026.09.22 | ₩8,838 | ₩8,864 | ₩8,623 | ₩8,663 | -1.97% | 2535.9만 |
|---|
| 2026.09.21 | ₩8,771 | ₩8,864 | ₩8,087 | ₩8,730 | -0.46% | 5207.9만 |
|---|
| 2026.09.18 | ₩8,724 | ₩8,757 | ₩8,435 | ₩8,462 | -3.00% | 4458.2만 |
|---|
| 2026.09.17 | ₩8,744 | ₩8,864 | ₩8,529 | ₩8,704 | -0.46% | 2666.3만 |
|---|
| 2026.09.16 | ₩8,717 | ₩9,066 | ₩8,368 | ₩8,529 | -2.15% | 5391.4만 |
|---|
| 2026.09.15 | ₩8,797 | ₩8,811 | ₩8,502 | ₩8,636 | -1.83% | 2410.4만 |
|---|
| 2026.09.14 | ₩8,529 | ₩8,824 | ₩8,462 | ₩8,663 | +1.57% | 2270.4만 |
|---|
| 2026.09.11 | ₩8,730 | ₩8,992 | ₩8,543 | ₩8,623 | -1.23% | 3339.6만 |
|---|
| 2026.09.10 | ₩8,516 | ₩8,744 | ₩8,449 | ₩8,489 | -0.31% | 1979.9만 |
|---|
| 2026.09.09 | ₩8,663 | ₩8,851 | ₩8,516 | ₩8,717 | +0.62% | 2525.1만 |
|---|
| 2026.09.08 | ₩8,502 | ₩8,838 | ₩8,482 | ₩8,730 | +2.68% | 2519.9만 |
|---|
| 2026.09.04 | ₩8,402 | ₩8,556 | ₩8,261 | ₩8,502 | +1.20% | 2166.8만 |
|---|
| 2026.09.03 | ₩7,953 | ₩8,529 | ₩7,926 | ₩8,476 | +6.58% | 5533.3만 |
|---|
| 2026.09.02 | ₩7,309 | ₩7,859 | ₩7,242 | ₩7,845 | +7.34% | 2793.8만 |
|---|
| 2026.09.01 | ₩7,403 | ₩7,510 | ₩7,295 | ₩7,322 | -1.09% | 2176.1만 |
|---|
| 2026.08.31 | ₩7,694 | ₩7,778 | ₩7,336 | ₩7,550 | -1.87% | 2998.5만 |
|---|
| 2026.08.28 | ₩7,651 | ₩7,912 | ₩7,523 | ₩7,818 | +2.19% | 3135.3만 |
|---|
| 2026.08.27 | ₩7,946 | ₩7,953 | ₩7,590 | ₩7,631 | -3.97% | 2542.1만 |
|---|
| 2026.08.26 | ₩7,738 | ₩7,885 | ₩7,590 | ₩7,725 | -0.17% | 1989.9만 |
|---|
| 2026.08.25 | ₩7,711 | ₩7,966 | ₩7,577 | ₩7,738 | +0.35% | 3192.3만 |
|---|
| 2026.08.24 | ₩8,301 | ₩8,328 | ₩7,537 | ₩7,631 | -8.08% | 4000.6만 |
|---|
| 2026.08.21 | ₩8,261 | ₩8,462 | ₩8,060 | ₩8,368 | +1.30% | 2972만 |
|---|
| 2026.08.20 | ₩8,227 | ₩8,261 | ₩8,020 | ₩8,207 | -0.24% | 3127.3만 |
|---|
| 2026.08.19 | ₩8,301 | ₩8,610 | ₩8,073 | ₩8,308 | +0.08% | 3630.2만 |
|---|
| 2026.08.18 | ₩8,690 | ₩8,717 | ₩7,939 | ₩8,248 | -5.09% | 7728.5만 |
|---|
| 2026.08.17 | ₩9,294 | ₩9,602 | ₩9,193 | ₩9,347 | +0.58% | 2883.7만 |
|---|
| 2026.08.14 | ₩9,072 | ₩9,522 | ₩8,958 | ₩9,374 | +3.33% | 1656.4만 |
|---|
| 2026.08.13 | ₩9,186 | ₩9,421 | ₩9,126 | ₩9,173 | -0.15% | 1557만 |
|---|
| 2026.08.12 | ₩9,387 | ₩9,428 | ₩8,891 | ₩9,213 | -1.86% | 2737.2만 |
|---|
| 2026.08.11 | ₩9,455 | ₩9,501 | ₩9,267 | ₩9,320 | -1.42% | 2045.7만 |
|---|
| 2026.08.10 | ₩9,414 | ₩9,441 | ₩9,186 | ₩9,361 | -0.57% | 1414만 |
|---|
| 2026.08.07 | ₩9,294 | ₩9,575 | ₩9,267 | ₩9,468 | +1.88% | 2867.2만 |
|---|
| 2026.08.06 | ₩8,891 | ₩9,220 | ₩8,797 | ₩9,092 | +2.26% | 2474.5만 |
|---|
| 2026.08.05 | ₩9,709 | ₩9,723 | ₩8,918 | ₩8,972 | -7.60% | 2340.6만 |
|---|
| 2026.08.04 | ₩9,227 | ₩9,709 | ₩8,972 | ₩9,696 | +5.09% | 3224.5만 |
|---|
| 2026.08.03 | ₩8,677 | ₩9,240 | ₩8,522 | ₩9,106 | +4.95% | 2816.1만 |
|---|
| 2026.07.31 | ₩8,409 | ₩8,851 | ₩8,368 | ₩8,650 | +2.87% | 2772.6만 |
|---|
| 2026.07.30 | ₩7,912 | ₩8,382 | ₩7,577 | ₩8,368 | +5.76% | 3052.2만 |
|---|
| 2026.07.29 | ₩8,274 | ₩8,543 | ₩7,953 | ₩8,020 | -3.08% | 3347.9만 |
|---|
| 2026.07.28 | ₩8,154 | ₩8,442 | ₩7,590 | ₩8,328 | +2.14% | 2698.1만 |
|---|
| 2026.07.27 | ₩8,274 | ₩8,449 | ₩8,013 | ₩8,328 | +0.65% | 2867.1만 |
|---|
| 2026.07.24 | ₩8,100 | ₩8,154 | ₩7,658 | ₩7,979 | -1.49% | 3087.4만 |
|---|
| 2026.07.23 | ₩8,784 | ₩9,106 | ₩8,006 | ₩8,033 | -8.55% | 2466.8만 |
|---|
| 2026.07.22 | ₩8,509 | ₩9,012 | ₩8,449 | ₩8,864 | +4.18% | 3151.6만 |
|---|
| 2026.07.21 | ₩8,362 | ₩8,476 | ₩8,160 | ₩8,462 | +1.20% | 1592.7만 |
|---|
| 2026.07.20 | ₩8,181 | ₩8,368 | ₩8,033 | ₩8,167 | -0.16% | 2033.1만 |
|---|
| 2026.07.17 | ₩7,751 | ₩8,147 | ₩7,684 | ₩8,127 | +4.84% | 1976.5만 |
|---|
| 2026.07.16 | ₩7,966 | ₩8,033 | ₩7,778 | ₩7,979 | +0.17% | 1809.5만 |
|---|
| 2026.07.15 | ₩8,341 | ₩8,489 | ₩7,845 | ₩8,073 | -3.22% | 1837.5만 |
|---|
| 2026.07.14 | ₩8,221 | ₩8,261 | ₩8,020 | ₩8,221 | 0.00% | 2042.2만 |
|---|
| 2026.07.13 | ₩8,556 | ₩8,824 | ₩8,006 | ₩8,113 | -5.17% | 1638.9만 |
|---|
| 2026.07.10 | ₩8,543 | ₩8,596 | ₩8,100 | ₩8,556 | +0.16% | 2071.3만 |
|---|
| 2026.07.09 | ₩8,234 | ₩8,636 | ₩8,154 | ₩8,422 | +2.28% | 1941.1만 |
|---|
| 2026.07.08 | ₩8,328 | ₩8,502 | ₩8,154 | ₩8,248 | -0.97% | 2179.6만 |
|---|
| 2026.07.07 | ₩8,968 | ₩9,092 | ₩8,435 | ₩8,462 | -5.64% | 2087.9만 |
|---|
| 2026.07.06 | ₩8,891 | ₩9,367 | ₩8,811 | ₩9,106 | +2.41% | 1969.6만 |
|---|
| 2026.07.02 | ₩9,468 | ₩9,696 | ₩8,885 | ₩8,891 | -6.09% | 2007.9만 |
|---|
| 2026.07.01 | ₩9,099 | ₩10,273 | ₩9,052 | ₩9,481 | +4.20% | 4031.7만 |
|---|
| 2026.06.30 | ₩8,784 | ₩9,240 | ₩8,784 | ₩9,146 | +4.12% | 2772.6만 |
|---|
| 2026.06.29 | ₩8,677 | ₩8,905 | ₩8,569 | ₩8,878 | +2.32% | 2294만 |
|---|
| 2026.06.26 | ₩8,207 | ₩8,831 | ₩8,187 | ₩8,529 | +3.92% | 3274.1만 |
|---|
| 2026.06.25 | ₩8,422 | ₩8,446 | ₩7,926 | ₩8,368 | -0.64% | 2347.1만 |
|---|
| 2026.06.24 | ₩8,576 | ₩8,630 | ₩8,321 | ₩8,355 | -2.58% | 2829.3만 |
|---|
| 2026.06.23 | ₩8,502 | ₩8,744 | ₩8,476 | ₩8,610 | +1.26% | 3439.1만 |
|---|
| 2026.06.22 | ₩8,355 | ₩8,985 | ₩8,254 | ₩8,797 | +5.30% | 2478.2만 |
|---|
| 2026.06.18 | ₩8,288 | ₩8,449 | ₩8,058 | ₩8,422 | +1.62% | 3792.4만 |
|---|
| 2026.06.17 | ₩8,227 | ₩8,341 | ₩8,033 | ₩8,113 | -1.39% | 3290.4만 |
|---|
| 2026.06.16 | ₩8,529 | ₩8,596 | ₩8,046 | ₩8,234 | -3.46% | 2824.6만 |
|---|
| 2026.06.15 | ₩8,590 | ₩8,690 | ₩8,375 | ₩8,569 | -0.23% | 3465.5만 |
|---|
| 2026.06.12 | ₩8,006 | ₩8,234 | ₩7,792 | ₩8,221 | +2.68% | 4183.2만 |
|---|
| 2026.06.11 | ₩8,093 | ₩8,194 | ₩7,792 | ₩8,006 | -1.08% | 2611.7만 |
|---|
| 2026.06.10 | ₩8,073 | ₩8,341 | ₩8,033 | ₩8,113 | +0.50% | 3005만 |
|---|
| 2026.06.09 | ₩8,382 | ₩8,529 | ₩8,006 | ₩8,261 | -1.44% | 5994.5만 |
|---|
| 2026.06.08 | ₩8,167 | ₩8,569 | ₩8,127 | ₩8,395 | +2.79% | 3003.5만 |
|---|
| 2026.06.05 | ₩8,985 | ₩9,012 | ₩8,295 | ₩8,462 | -5.82% | 4118.5만 |
|---|
| 2026.06.04 | ₩9,247 | ₩9,589 | ₩9,160 | ₩9,173 | -0.80% | 1561.7만 |
|---|
| 2026.06.03 | ₩9,870 | ₩9,917 | ₩9,133 | ₩9,320 | -5.57% | 3817만 |
|---|
| 2026.06.02 | ₩9,937 | ₩10,822 | ₩9,805 | ₩10,353 | +4.18% | 2791.9만 |
|---|
| 2026.06.01 | ₩9,830 | ₩10,192 | ₩9,548 | ₩10,018 | +1.91% | 2516.2만 |
|---|
| 2026.05.29 | ₩9,414 | ₩10,326 | ₩9,320 | ₩9,843 | +4.56% | 4525.3만 |
|---|
| 2026.05.28 | ₩9,052 | ₩9,911 | ₩8,985 | ₩9,481 | +4.74% | 4610.3만 |
|---|
| 2026.05.27 | ₩9,294 | ₩9,475 | ₩9,025 | ₩9,133 | -1.73% | 2513.5만 |
|---|
| 2026.05.26 | ₩9,589 | ₩9,721 | ₩9,361 | ₩9,387 | -2.10% | 2155.3만 |
|---|
| 2026.05.22 | ₩9,736 | ₩10,004 | ₩9,428 | ₩9,481 | -2.62% | 2553만 |
|---|
| 2026.05.21 | ₩9,455 | ₩9,870 | ₩9,387 | ₩9,615 | +1.70% | 2285.1만 |
|---|
| 2026.05.20 | ₩9,320 | ₩9,622 | ₩9,092 | ₩9,548 | +2.45% | 1786.3만 |
|---|
| 2026.05.19 | ₩9,837 | ₩9,897 | ₩9,146 | ₩9,307 | -5.39% | 3107.7만 |
|---|
| 2026.05.18 | ₩10,192 | ₩10,206 | ₩9,669 | ₩9,951 | -2.37% | 2664.3만 |
|---|
| 2026.05.15 | ₩10,688 | ₩10,729 | ₩10,246 | ₩10,340 | -3.26% | 4220.6만 |
|---|
| 2026.05.14 | ₩11,211 | ₩11,372 | ₩10,782 | ₩10,970 | -2.15% | 4980.1만 |
|---|
| 2026.05.13 | ₩9,689 | ₩11,486 | ₩9,629 | ₩11,265 | +16.26% | 5847만 |
|---|
| 2026.05.12 | ₩9,575 | ₩9,817 | ₩9,300 | ₩9,683 | +1.12% | 2523.1만 |
|---|
| 2026.05.11 | ₩9,320 | ₩10,071 | ₩9,253 | ₩9,736 | +4.46% | 3152.1만 |
|---|
| 2026.05.08 | ₩9,519 | ₩9,683 | ₩8,981 | ₩9,495 | -0.25% | 2819.2만 |
|---|
| 2026.05.07 | ₩9,595 | ₩10,246 | ₩9,227 | ₩9,575 | -0.21% | 4856.2만 |
|---|
| 2026.05.06 | ₩8,905 | ₩9,870 | ₩8,871 | ₩9,750 | +9.49% | 4211.9만 |
|---|
| 2026.05.05 | ₩8,704 | ₩9,005 | ₩8,603 | ₩8,757 | +0.62% | 2790.3만 |
|---|
| 2026.05.04 | ₩8,261 | ₩8,851 | ₩8,227 | ₩8,636 | +4.55% | 3495.8만 |
|---|
| 2026.05.01 | ₩7,926 | ₩8,368 | ₩7,792 | ₩8,221 | +3.72% | 2879.3만 |
|---|
| 2026.04.30 | ₩6,907 | ₩8,489 | ₩6,880 | ₩7,885 | +14.17% | 5939.3만 |
|---|
| 2026.04.29 | ₩6,571 | ₩6,880 | ₩6,424 | ₩6,826 | +3.88% | 2300.2만 |
|---|
| 2026.04.28 | ₩6,571 | ₩6,853 | ₩6,544 | ₩6,638 | +1.02% | 1730.1만 |
|---|
| 2026.04.27 | ₩6,585 | ₩6,826 | ₩6,538 | ₩6,719 | +2.04% | 1321만 |
|---|
| 2026.04.24 | ₩6,571 | ₩6,752 | ₩6,531 | ₩6,585 | +0.20% | 1720.5만 |
|---|
| 2026.04.23 | ₩6,853 | ₩7,007 | ₩6,437 | ₩6,464 | -5.68% | 1978만 |
|---|
| 2026.04.22 | ₩7,054 | ₩7,121 | ₩6,799 | ₩6,933 | -1.71% | 1823.9만 |
|---|
| 2026.04.21 | ₩7,027 | ₩7,307 | ₩6,873 | ₩6,920 | -1.53% | 2063.3만 |
|---|
| 2026.04.20 | ₩6,933 | ₩7,067 | ₩6,873 | ₩7,000 | +0.97% | 1930.5만 |
|---|
| 2026.04.17 | ₩7,202 | ₩7,430 | ₩7,054 | ₩7,067 | -1.86% | 2922.7만 |
|---|
| 2026.04.16 | ₩7,228 | ₩7,275 | ₩6,913 | ₩6,933 | -4.08% | 2364.1만 |
|---|
| 2026.04.15 | ₩6,342 | ₩7,141 | ₩6,330 | ₩7,108 | +12.07% | 2883.7만 |
|---|
| 2026.04.14 | ₩5,847 | ₩6,303 | ₩5,834 | ₩6,263 | +7.11% | 1759.1만 |
|---|
| 2026.04.13 | ₩5,485 | ₩5,827 | ₩5,472 | ₩5,807 | +5.87% | 1798.5만 |
|---|
| 2026.04.10 | ₩5,438 | ₩5,586 | ₩5,364 | ₩5,565 | +2.34% | 1423만 |
|---|
| 2026.04.09 | ₩5,619 | ₩5,673 | ₩5,384 | ₩5,405 | -3.82% | 1243.5만 |
|---|
| 2026.04.08 | ₩5,834 | ₩5,928 | ₩5,565 | ₩5,673 | -2.76% | 1628.8만 |
|---|
| 2026.04.07 | ₩5,565 | ₩5,592 | ₩5,297 | ₩5,485 | -1.45% | 1382.3만 |
|---|
| 2026.04.06 | ₩5,565 | ₩5,860 | ₩5,565 | ₩5,632 | +1.20% | 1261.3만 |
|---|
| 2026.04.02 | ₩5,351 | ₩5,713 | ₩5,351 | ₩5,565 | +4.01% | 1229.2만 |
|---|
| 2026.04.01 | ₩5,592 | ₩5,700 | ₩5,525 | ₩5,606 | +0.24% | 1824만 |
|---|
| 2026.03.31 | ₩5,351 | ₩5,579 | ₩5,210 | ₩5,525 | +3.26% | 1924.6만 |
|---|
| 2026.03.30 | ₩5,606 | ₩5,606 | ₩5,123 | ₩5,203 | -7.18% | 2077.4만 |
|---|
| 2026.03.27 | ₩5,556 | ₩5,639 | ₩5,498 | ₩5,525 | -0.56% | 1799.6만 |
|---|
| 2026.03.26 | ₩5,713 | ₩5,954 | ₩5,646 | ₩5,659 | -0.94% | 1359.3만 |
|---|
| 2026.03.25 | ₩5,834 | ₩5,941 | ₩5,700 | ₩5,793 | -0.69% | 1226.5만 |
|---|
| 2026.03.24 | ₩5,780 | ₩5,894 | ₩5,632 | ₩5,659 | -2.09% | 1670.4만 |
|---|
| 2026.03.23 | ₩5,646 | ₩6,021 | ₩5,485 | ₩5,874 | +4.04% | 2289.1만 |
|---|
| 2026.03.20 | ₩5,579 | ₩5,693 | ₩5,485 | ₩5,539 | -0.72% | 3099.3만 |
|---|
| 2026.03.19 | ₩5,351 | ₩5,632 | ₩5,324 | ₩5,606 | +4.76% | 1574.5만 |
|---|
| 2026.03.18 | ₩5,565 | ₩5,632 | ₩5,431 | ₩5,445 | -2.17% | 1675.8만 |
|---|
| 2026.03.17 | ₩5,673 | ₩5,914 | ₩5,626 | ₩5,659 | -0.24% | 1770.4만 |
|---|
| 2026.03.16 | ₩5,552 | ₩5,780 | ₩5,525 | ₩5,673 | +2.17% | 1860.8만 |
|---|
| 2026.03.13 | ₩5,780 | ₩5,887 | ₩5,458 | ₩5,472 | -5.34% | 3419.1만 |
|---|
| 2026.03.12 | ₩5,874 | ₩5,928 | ₩5,659 | ₩5,700 | -2.97% | 1572.6만 |
|---|
| 2026.03.11 | ₩5,914 | ₩6,008 | ₩5,726 | ₩5,968 | +0.91% | 1693.8만 |
|---|
| 2026.03.10 | ₩6,182 | ₩6,236 | ₩5,807 | ₩5,860 | -5.21% | 1854.8만 |
|---|
| 2026.03.09 | ₩5,887 | ₩6,249 | ₩5,753 | ₩6,182 | +5.01% | 2260.5만 |
|---|
| 2026.03.06 | ₩5,914 | ₩6,068 | ₩5,800 | ₩6,021 | +1.81% | 2380.2만 |
|---|
| 2026.03.05 | ₩5,928 | ₩6,035 | ₩5,632 | ₩5,995 | +1.13% | 1585.5만 |
|---|
| 2026.03.04 | ₩6,236 | ₩6,310 | ₩5,968 | ₩6,021 | -3.44% | 1866.8만 |
|---|
| 2026.03.03 | ₩6,129 | ₩6,410 | ₩6,021 | ₩6,169 | +0.66% | 1715.2만 |
|---|
| 2026.03.02 | ₩6,028 | ₩6,397 | ₩6,008 | ₩6,370 | +5.67% | 1726.5만 |
|---|
| 2026.02.27 | ₩6,142 | ₩6,598 | ₩6,129 | ₩6,276 | +2.18% | 2575.2만 |
|---|
| 2026.02.26 | ₩6,544 | ₩6,544 | ₩6,115 | ₩6,316 | -3.48% | 1699.6만 |
|---|
| 2026.02.25 | ₩6,558 | ₩6,665 | ₩6,464 | ₩6,544 | -0.20% | 1466.1만 |
|---|
| 2026.02.24 | ₩6,343 | ₩6,558 | ₩6,209 | ₩6,504 | +2.54% | 1300.2만 |
|---|
| 2026.02.23 | ₩6,303 | ₩6,491 | ₩6,088 | ₩6,357 | +0.85% | 1670.3만 |
|---|
| 2026.02.20 | ₩6,377 | ₩6,611 | ₩6,343 | ₩6,397 | +0.32% | 1756.2만 |
|---|
| 2026.02.19 | ₩6,290 | ₩6,567 | ₩6,229 | ₩6,518 | +3.62% | 1866.7만 |
|---|
| 2026.02.18 | ₩6,102 | ₩6,544 | ₩6,021 | ₩6,357 | +4.18% | 2672만 |
|---|
| 2026.02.17 | ₩5,968 | ₩6,135 | ₩5,820 | ₩6,075 | +1.80% | 1292.4만 |
|---|
| 2026.02.13 | ₩5,700 | ₩6,062 | ₩5,606 | ₩6,008 | +5.41% | 1967.5만 |
|---|
| 2026.02.12 | ₩5,981 | ₩6,142 | ₩5,337 | ₩5,659 | -5.38% | 2305.5만 |
|---|
| 2026.02.11 | ₩6,035 | ₩6,035 | ₩5,726 | ₩5,847 | -3.11% | 1989.5만 |
|---|
| 2026.02.10 | ₩5,928 | ₩6,035 | ₩5,847 | ₩5,981 | +0.90% | 983만 |
|---|
| 2026.02.09 | ₩5,700 | ₩5,941 | ₩5,607 | ₩5,901 | +3.53% | 1351.2만 |
|---|
| 2026.02.06 | ₩5,284 | ₩5,767 | ₩5,230 | ₩5,740 | +8.63% | 1413.6만 |
|---|
| 2026.02.05 | ₩5,445 | ₩5,485 | ₩5,029 | ₩5,069 | -6.90% | 2160.8만 |
|---|
| 2026.02.04 | ₩5,525 | ₩5,700 | ₩5,297 | ₩5,592 | +1.21% | 1978.5만 |
|---|
| 2026.02.03 | ₩5,525 | ₩5,606 | ₩5,250 | ₩5,525 | 0.00% | 1516.8만 |
|---|
| 2026.02.02 | ₩5,592 | ₩5,632 | ₩5,445 | ₩5,458 | -2.40% | 1637.6만 |
|---|
| 2026.01.30 | ₩5,941 | ₩6,035 | ₩5,606 | ₩5,632 | -5.19% | 1635.2만 |
|---|
| 2026.01.29 | ₩5,954 | ₩6,088 | ₩5,773 | ₩6,048 | +1.58% | 2019.8만 |
|---|
| 2026.01.28 | ₩5,881 | ₩6,102 | ₩5,726 | ₩6,035 | +2.62% | 1452.6만 |
|---|
| 2026.01.27 | ₩5,954 | ₩6,008 | ₩5,793 | ₩5,847 | -1.80% | 1342.9만 |
|---|
| 2026.01.26 | ₩6,169 | ₩6,182 | ₩5,800 | ₩5,928 | -3.91% | 1496만 |
|---|
| 2026.01.23 | ₩6,544 | ₩6,544 | ₩6,090 | ₩6,142 | -6.15% | 1759.1만 |
|---|
| 2026.01.22 | ₩6,357 | ₩6,813 | ₩6,316 | ₩6,544 | +2.95% | 2107.8만 |
|---|
| 2026.01.21 | ₩6,102 | ₩6,276 | ₩5,995 | ₩6,249 | +2.42% | 1505.4만 |
|---|
| 2026.01.20 | ₩6,021 | ₩6,249 | ₩5,941 | ₩6,021 | 0.00% | 1315.3만 |
|---|
| 2026.01.16 | ₩6,156 | ₩6,383 | ₩6,122 | ₩6,263 | +1.74% | 1287.6만 |
|---|
| 2026.01.15 | ₩6,236 | ₩6,276 | ₩6,092 | ₩6,129 | -1.72% | 1129.9만 |
|---|
| 2026.01.14 | ₩6,142 | ₩6,196 | ₩6,028 | ₩6,196 | +0.87% | 1035.8만 |
|---|
| 2026.01.13 | ₩6,383 | ₩6,383 | ₩6,008 | ₩6,156 | -3.57% | 1384.4만 |
|---|
| 2026.01.12 | ₩6,397 | ₩6,477 | ₩6,156 | ₩6,383 | -0.21% | 1541.9만 |
|---|
| 2026.01.09 | ₩6,330 | ₩6,464 | ₩6,236 | ₩6,424 | +1.48% | 2157.8만 |
|---|
| 2026.01.08 | ₩6,075 | ₩6,303 | ₩5,941 | ₩6,263 | +3.09% | 1916.1만 |
|---|
| 2026.01.07 | ₩6,062 | ₩6,464 | ₩5,928 | ₩6,156 | +1.55% | 2907.3만 |
|---|
| 2026.01.06 | ₩5,418 | ₩5,928 | ₩5,358 | ₩5,901 | +8.91% | 2506.7만 |
|---|
| 2026.01.05 | ₩5,297 | ₩5,445 | ₩5,230 | ₩5,351 | +1.01% | 3104.6만 |
|---|
| 2026.01.02 | ₩5,177 | ₩5,297 | ₩5,083 | ₩5,190 | +0.26% | 2250.6만 |
|---|
| 2025.12.31 | ₩5,177 | ₩5,230 | ₩5,083 | ₩5,150 | -0.52% | 1404.5만 |
|---|
| 2025.12.30 | ₩5,190 | ₩5,311 | ₩5,177 | ₩5,203 | +0.26% | 989.4만 |
|---|
| 2025.12.29 | ₩5,297 | ₩5,391 | ₩5,150 | ₩5,190 | -2.03% | 1308.5만 |
|---|
| 2025.12.26 | ₩5,458 | ₩5,472 | ₩5,270 | ₩5,364 | -1.72% | 767.3만 |
|---|
| 2025.12.24 | ₩5,472 | ₩5,512 | ₩5,438 | ₩5,498 | +0.49% | 421.3만 |
|---|
| 2025.12.23 | ₩5,592 | ₩5,626 | ₩5,472 | ₩5,485 | -1.92% | 2468.2만 |
|---|
| 2025.12.22 | ₩5,632 | ₩5,847 | ₩5,606 | ₩5,659 | +0.48% | 2030.1만 |
|---|
| 2025.12.19 | ₩5,619 | ₩5,726 | ₩5,565 | ₩5,579 | -0.72% | 3014.8만 |
|---|
| 2025.12.18 | ₩5,632 | ₩5,767 | ₩5,552 | ₩5,606 | -0.48% | 970.3만 |
|---|
| 2025.12.17 | ₩5,552 | ₩5,673 | ₩5,431 | ₩5,458 | -1.69% | 1346.7만 |
|---|
| 2025.12.16 | ₩5,565 | ₩5,626 | ₩5,458 | ₩5,525 | -0.72% | 1203.1만 |
|---|
| 2025.12.15 | ₩5,928 | ₩6,001 | ₩5,579 | ₩5,606 | -5.43% | 1379.8만 |
|---|
| 2025.12.12 | ₩6,142 | ₩6,209 | ₩5,847 | ₩5,887 | -4.15% | 1027.1만 |
|---|
| 2025.12.11 | ₩5,995 | ₩6,229 | ₩5,968 | ₩6,182 | +3.13% | 1340.3만 |
|---|
| 2025.12.10 | ₩6,115 | ₩6,290 | ₩6,001 | ₩6,035 | -1.32% | 1654.2만 |
|---|
| 2025.12.09 | ₩6,156 | ₩6,290 | ₩6,048 | ₩6,182 | +0.44% | 1055.3만 |
|---|
| 2025.12.08 | ₩6,088 | ₩6,249 | ₩5,981 | ₩6,169 | +1.32% | 1222.3만 |
|---|
| 2025.12.05 | ₩6,182 | ₩6,229 | ₩5,968 | ₩5,981 | -3.25% | 1214.9만 |
|---|
| 2025.12.04 | ₩6,055 | ₩6,263 | ₩5,968 | ₩6,129 | +1.22% | 1360.4만 |
|---|
| 2025.12.03 | ₩5,351 | ₩6,088 | ₩5,324 | ₩6,048 | +13.03% | 2418.8만 |
|---|
| 2025.12.02 | ₩5,378 | ₩5,565 | ₩5,337 | ₩5,351 | -0.50% | 1399.8만 |
|---|
| 2025.12.01 | ₩5,465 | ₩5,525 | ₩5,311 | ₩5,351 | -2.09% | 1953.9만 |
|---|
| 2025.11.28 | ₩5,498 | ₩5,686 | ₩5,485 | ₩5,619 | +2.20% | 886.7만 |
|---|
| 2025.11.26 | ₩5,485 | ₩5,572 | ₩5,384 | ₩5,431 | -0.98% | 1329.1만 |
|---|
| 2025.11.25 | ₩5,230 | ₩5,297 | ₩5,042 | ₩5,257 | +0.51% | 1813만 |
|---|
| 2025.11.24 | ₩5,123 | ₩5,244 | ₩5,042 | ₩5,230 | +2.09% | 1404만 |
|---|
| 2025.11.21 | ₩5,056 | ₩5,150 | ₩4,828 | ₩5,069 | +0.27% | 1591.5만 |
|---|
| 2025.11.20 | ₩5,257 | ₩5,418 | ₩5,029 | ₩5,056 | -3.83% | 2366만 |
|---|
| 2025.11.19 | ₩5,123 | ₩5,270 | ₩5,056 | ₩5,136 | +0.26% | 1504.5만 |
|---|
| 2025.11.18 | ₩5,076 | ₩5,177 | ₩4,942 | ₩5,109 | +0.66% | 2205.5만 |
|---|
| 2025.11.17 | ₩5,539 | ₩5,539 | ₩5,056 | ₩5,136 | -7.26% | 1689.7만 |
|---|
| 2025.11.14 | ₩5,431 | ₩5,579 | ₩5,351 | ₩5,539 | +1.98% | 1438.9만 |
|---|
| 2025.11.13 | ₩5,606 | ₩5,767 | ₩5,505 | ₩5,579 | -0.48% | 1808.8만 |
|---|
| 2025.11.12 | ₩5,753 | ₩5,869 | ₩5,579 | ₩5,673 | -1.40% | 1264.2만 |
|---|
| 2025.11.11 | ₩5,780 | ₩5,847 | ₩5,659 | ₩5,713 | -1.16% | 1276.1만 |
|---|
| 2025.11.10 | ₩6,062 | ₩6,062 | ₩5,753 | ₩5,847 | -3.54% | 1344.6만 |
|---|
| 2025.11.07 | ₩5,525 | ₩5,820 | ₩5,418 | ₩5,793 | +4.85% | 1850.8만 |
|---|
| 2025.11.06 | ₩5,928 | ₩5,981 | ₩5,586 | ₩5,673 | -4.30% | 2374.1만 |
|---|
| 2025.11.05 | ₩6,062 | ₩6,088 | ₩5,767 | ₩5,981 | -1.33% | 2052.6만 |
|---|
| 2025.11.04 | ₩6,625 | ₩6,732 | ₩6,008 | ₩6,015 | -9.21% | 2537.6만 |
|---|
| 2025.11.03 | ₩7,014 | ₩7,269 | ₩6,732 | ₩6,772 | -3.44% | 2646.1만 |
|---|
| 2025.10.31 | ₩6,853 | ₩7,143 | ₩6,799 | ₩7,027 | +2.54% | 1439.3만 |
|---|
| 2025.10.30 | ₩6,652 | ₩6,913 | ₩6,652 | ₩6,839 | +2.82% | 2749.9만 |
|---|
| 2025.10.29 | ₩6,947 | ₩7,081 | ₩6,531 | ₩6,839 | -1.54% | 3495.5만 |
|---|
| 2025.10.28 | ₩7,094 | ₩7,175 | ₩6,947 | ₩6,974 | -1.70% | 3027만 |
|---|
| 2025.10.27 | ₩7,081 | ₩7,148 | ₩7,000 | ₩7,067 | -0.19% | 1267.2만 |
|---|
| 2025.10.24 | ₩6,933 | ₩7,041 | ₩6,826 | ₩6,907 | -0.39% | 1222.3만 |
|---|
| 2025.10.23 | ₩6,672 | ₩6,839 | ₩6,625 | ₩6,799 | +1.91% | 1257.2만 |
|---|
| 2025.10.22 | ₩6,907 | ₩7,000 | ₩6,504 | ₩6,611 | -4.27% | 2301.7만 |
|---|
| 2025.10.21 | ₩7,108 | ₩7,175 | ₩7,000 | ₩7,041 | -0.94% | 971.4만 |
|---|
| 2025.10.20 | ₩7,027 | ₩7,215 | ₩7,000 | ₩7,134 | +1.53% | 2397.8만 |
|---|
| 2025.10.17 | ₩6,987 | ₩7,041 | ₩6,786 | ₩6,866 | -1.73% | 1430.1만 |
|---|
| 2025.10.16 | ₩7,403 | ₩7,510 | ₩6,947 | ₩7,014 | -5.25% | 1893.2만 |
|---|
| 2025.10.15 | ₩7,403 | ₩7,698 | ₩7,282 | ₩7,362 | -0.54% | 2137.4만 |
|---|
| 2025.10.14 | ₩7,081 | ₩7,443 | ₩6,880 | ₩7,269 | +2.65% | 1614.5만 |
|---|
| 2025.10.13 | ₩7,054 | ₩7,248 | ₩7,014 | ₩7,202 | +2.09% | 2079.1만 |
|---|
| 2025.10.10 | ₩7,362 | ₩7,430 | ₩6,880 | ₩6,920 | -6.01% | 1761.1만 |
|---|