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 | ₩7,786 | ₩7,839 | ₩7,611 | ₩7,812 | +0.34% | 1441만 |
| 2026.10.08 | ₩7,598 | ₩7,812 | ₩7,477 | ₩7,678 | +1.06% | 1752.2만 |
| 2026.10.07 | ₩7,611 | ₩7,685 | ₩7,538 | ₩7,665 | +0.70% | 1736.3만 |
| 2026.10.06 | ₩7,786 | ₩7,861 | ₩7,531 | ₩7,705 | -1.03% | 1936.4만 |
| 2026.10.05 | ₩7,571 | ₩7,772 | ₩7,464 | ₩7,705 | +1.77% | 3108.6만 |
| 2026.10.02 | ₩7,585 | ₩7,611 | ₩7,357 | ₩7,598 | +0.18% | 1449.9만 |
| 2026.10.01 | ₩7,477 | ₩7,544 | ₩7,236 | ₩7,397 | -1.08% | 2145.4만 |
| 2026.09.30 | ₩7,290 | ₩7,558 | ₩7,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,424 |
| +1.84% |
| 3792만 |
| 2026.09.29 | ₩7,129 | ₩7,236 | ₩6,955 | ₩7,223 | +1.32% | 3404.4만 |
|---|
| 2026.09.28 | ₩7,960 | ₩8,037 | ₩7,075 | ₩7,089 | -10.94% | 4651.7만 |
|---|
| 2026.09.25 | ₩8,214 | ₩8,255 | ₩8,027 | ₩8,094 | -1.47% | 3191.2만 |
|---|
| 2026.09.24 | ₩8,442 | ₩8,496 | ₩7,719 | ₩8,121 | -3.81% | 3833만 |
|---|
| 2026.09.23 | ₩8,657 | ₩8,657 | ₩7,818 | ₩8,469 | -2.17% | 5430.5만 |
|---|
| 2026.09.22 | ₩8,831 | ₩8,858 | ₩8,616 | ₩8,657 | -1.97% | 2535.9만 |
|---|
| 2026.09.21 | ₩8,764 | ₩8,858 | ₩8,080 | ₩8,724 | -0.46% | 5207.9만 |
|---|
| 2026.09.18 | ₩8,717 | ₩8,750 | ₩8,429 | ₩8,456 | -3.00% | 4458.2만 |
|---|
| 2026.09.17 | ₩8,737 | ₩8,858 | ₩8,523 | ₩8,697 | -0.46% | 2666.3만 |
|---|
| 2026.09.16 | ₩8,710 | ₩9,059 | ₩8,362 | ₩8,523 | -2.15% | 5391.4만 |
|---|
| 2026.09.15 | ₩8,791 | ₩8,804 | ₩8,496 | ₩8,630 | -1.83% | 2410.4만 |
|---|
| 2026.09.14 | ₩8,523 | ₩8,817 | ₩8,456 | ₩8,657 | +1.57% | 2270.4만 |
|---|
| 2026.09.11 | ₩8,724 | ₩8,985 | ₩8,536 | ₩8,616 | -1.23% | 3339.6만 |
|---|
| 2026.09.10 | ₩8,509 | ₩8,737 | ₩8,442 | ₩8,482 | -0.31% | 1979.9만 |
|---|
| 2026.09.09 | ₩8,657 | ₩8,844 | ₩8,509 | ₩8,710 | +0.62% | 2525.1만 |
|---|
| 2026.09.08 | ₩8,496 | ₩8,831 | ₩8,476 | ₩8,724 | +2.68% | 2519.9만 |
|---|
| 2026.09.04 | ₩8,395 | ₩8,549 | ₩8,255 | ₩8,496 | +1.20% | 2166.8만 |
|---|
| 2026.09.03 | ₩7,946 | ₩8,523 | ₩7,920 | ₩8,469 | +6.58% | 5533.3만 |
|---|
| 2026.09.02 | ₩7,303 | ₩7,853 | ₩7,236 | ₩7,839 | +7.34% | 2793.8만 |
|---|
| 2026.09.01 | ₩7,397 | ₩7,504 | ₩7,290 | ₩7,317 | -1.09% | 2176.1만 |
|---|
| 2026.08.31 | ₩7,688 | ₩7,772 | ₩7,330 | ₩7,544 | -1.87% | 2998.5만 |
|---|
| 2026.08.28 | ₩7,645 | ₩7,906 | ₩7,518 | ₩7,812 | +2.19% | 3135.3만 |
|---|
| 2026.08.27 | ₩7,940 | ₩7,946 | ₩7,585 | ₩7,625 | -3.97% | 2542.1만 |
|---|
| 2026.08.26 | ₩7,732 | ₩7,879 | ₩7,585 | ₩7,719 | -0.17% | 1989.9만 |
|---|
| 2026.08.25 | ₩7,705 | ₩7,960 | ₩7,571 | ₩7,732 | +0.35% | 3192.3만 |
|---|
| 2026.08.24 | ₩8,295 | ₩8,322 | ₩7,531 | ₩7,625 | -8.08% | 4000.6만 |
|---|
| 2026.08.21 | ₩8,255 | ₩8,456 | ₩8,054 | ₩8,362 | +1.30% | 2972만 |
|---|
| 2026.08.20 | ₩8,221 | ₩8,255 | ₩8,013 | ₩8,201 | -0.24% | 3127.3만 |
|---|
| 2026.08.19 | ₩8,295 | ₩8,603 | ₩8,067 | ₩8,301 | +0.08% | 3630.2만 |
|---|
| 2026.08.18 | ₩8,683 | ₩8,710 | ₩7,933 | ₩8,241 | -5.09% | 7728.5만 |
|---|
| 2026.08.17 | ₩9,286 | ₩9,595 | ₩9,186 | ₩9,340 | +0.58% | 2883.7만 |
|---|
| 2026.08.14 | ₩9,065 | ₩9,514 | ₩8,951 | ₩9,367 | +3.33% | 1656.4만 |
|---|
| 2026.08.13 | ₩9,179 | ₩9,414 | ₩9,119 | ₩9,166 | -0.15% | 1557만 |
|---|
| 2026.08.12 | ₩9,380 | ₩9,420 | ₩8,884 | ₩9,206 | -1.86% | 2737.2만 |
|---|
| 2026.08.11 | ₩9,447 | ₩9,494 | ₩9,260 | ₩9,313 | -1.42% | 2045.7만 |
|---|
| 2026.08.10 | ₩9,407 | ₩9,434 | ₩9,179 | ₩9,353 | -0.57% | 1414만 |
|---|
| 2026.08.07 | ₩9,286 | ₩9,568 | ₩9,260 | ₩9,461 | +1.88% | 2867.2만 |
|---|
| 2026.08.06 | ₩8,884 | ₩9,213 | ₩8,791 | ₩9,085 | +2.26% | 2474.5만 |
|---|
| 2026.08.05 | ₩9,702 | ₩9,715 | ₩8,911 | ₩8,965 | -7.60% | 2340.6만 |
|---|
| 2026.08.04 | ₩9,219 | ₩9,702 | ₩8,965 | ₩9,688 | +5.09% | 3224.5만 |
|---|
| 2026.08.03 | ₩8,670 | ₩9,233 | ₩8,516 | ₩9,099 | +4.95% | 2816.1만 |
|---|
| 2026.07.31 | ₩8,402 | ₩8,844 | ₩8,362 | ₩8,643 | +2.87% | 2772.6만 |
|---|
| 2026.07.30 | ₩7,906 | ₩8,375 | ₩7,571 | ₩8,362 | +5.76% | 3052.2만 |
|---|
| 2026.07.29 | ₩8,268 | ₩8,536 | ₩7,946 | ₩8,013 | -3.08% | 3347.9만 |
|---|
| 2026.07.28 | ₩8,147 | ₩8,435 | ₩7,585 | ₩8,322 | +2.14% | 2698.1만 |
|---|
| 2026.07.27 | ₩8,268 | ₩8,442 | ₩8,007 | ₩8,322 | +0.65% | 2867.1만 |
|---|
| 2026.07.24 | ₩8,094 | ₩8,147 | ₩7,652 | ₩7,973 | -1.49% | 3087.4만 |
|---|
| 2026.07.23 | ₩8,777 | ₩9,099 | ₩8,000 | ₩8,027 | -8.55% | 2466.8만 |
|---|
| 2026.07.22 | ₩8,502 | ₩9,005 | ₩8,442 | ₩8,858 | +4.18% | 3151.6만 |
|---|
| 2026.07.21 | ₩8,355 | ₩8,469 | ₩8,154 | ₩8,456 | +1.20% | 1592.7만 |
|---|
| 2026.07.20 | ₩8,174 | ₩8,362 | ₩8,027 | ₩8,161 | -0.16% | 2033.1만 |
|---|
| 2026.07.17 | ₩7,745 | ₩8,141 | ₩7,678 | ₩8,121 | +4.84% | 1976.5만 |
|---|
| 2026.07.16 | ₩7,960 | ₩8,027 | ₩7,772 | ₩7,973 | +0.17% | 1809.5만 |
|---|
| 2026.07.15 | ₩8,335 | ₩8,482 | ₩7,839 | ₩8,067 | -3.22% | 1837.5만 |
|---|
| 2026.07.14 | ₩8,214 | ₩8,255 | ₩8,013 | ₩8,214 | 0.00% | 2042.2만 |
|---|
| 2026.07.13 | ₩8,549 | ₩8,817 | ₩8,000 | ₩8,107 | -5.17% | 1638.9만 |
|---|
| 2026.07.10 | ₩8,536 | ₩8,590 | ₩8,094 | ₩8,549 | +0.16% | 2071.3만 |
|---|
| 2026.07.09 | ₩8,228 | ₩8,630 | ₩8,147 | ₩8,415 | +2.28% | 1941.1만 |
|---|
| 2026.07.08 | ₩8,322 | ₩8,496 | ₩8,147 | ₩8,241 | -0.97% | 2179.6만 |
|---|
| 2026.07.07 | ₩8,961 | ₩9,085 | ₩8,429 | ₩8,456 | -5.64% | 2087.9만 |
|---|
| 2026.07.06 | ₩8,884 | ₩9,360 | ₩8,804 | ₩9,099 | +2.41% | 1969.6만 |
|---|
| 2026.07.02 | ₩9,461 | ₩9,688 | ₩8,878 | ₩8,884 | -6.09% | 2007.9만 |
|---|
| 2026.07.01 | ₩9,092 | ₩10,265 | ₩9,045 | ₩9,474 | +4.20% | 4031.7만 |
|---|
| 2026.06.30 | ₩8,777 | ₩9,233 | ₩8,777 | ₩9,139 | +4.12% | 2772.6만 |
|---|
| 2026.06.29 | ₩8,670 | ₩8,898 | ₩8,563 | ₩8,871 | +2.32% | 2294만 |
|---|
| 2026.06.26 | ₩8,201 | ₩8,824 | ₩8,181 | ₩8,523 | +3.92% | 3274.1만 |
|---|
| 2026.06.25 | ₩8,415 | ₩8,439 | ₩7,920 | ₩8,362 | -0.64% | 2347.1만 |
|---|
| 2026.06.24 | ₩8,569 | ₩8,623 | ₩8,315 | ₩8,348 | -2.58% | 2829.3만 |
|---|
| 2026.06.23 | ₩8,496 | ₩8,737 | ₩8,469 | ₩8,603 | +1.26% | 3439.1만 |
|---|
| 2026.06.22 | ₩8,348 | ₩8,978 | ₩8,248 | ₩8,791 | +5.30% | 2478.2만 |
|---|
| 2026.06.18 | ₩8,281 | ₩8,442 | ₩8,052 | ₩8,415 | +1.62% | 3792.4만 |
|---|
| 2026.06.17 | ₩8,221 | ₩8,335 | ₩8,027 | ₩8,107 | -1.39% | 3290.4만 |
|---|
| 2026.06.16 | ₩8,523 | ₩8,590 | ₩8,040 | ₩8,228 | -3.46% | 2824.6만 |
|---|
| 2026.06.15 | ₩8,583 | ₩8,683 | ₩8,368 | ₩8,563 | -0.23% | 3465.5만 |
|---|
| 2026.06.12 | ₩8,000 | ₩8,228 | ₩7,786 | ₩8,214 | +2.68% | 4183.2만 |
|---|
| 2026.06.11 | ₩8,087 | ₩8,188 | ₩7,786 | ₩8,000 | -1.08% | 2611.7만 |
|---|
| 2026.06.10 | ₩8,067 | ₩8,335 | ₩8,027 | ₩8,107 | +0.50% | 3005만 |
|---|
| 2026.06.09 | ₩8,375 | ₩8,523 | ₩8,000 | ₩8,255 | -1.44% | 5994.5만 |
|---|
| 2026.06.08 | ₩8,161 | ₩8,563 | ₩8,121 | ₩8,389 | +2.79% | 3003.5만 |
|---|
| 2026.06.05 | ₩8,978 | ₩9,005 | ₩8,288 | ₩8,456 | -5.82% | 4118.5만 |
|---|
| 2026.06.04 | ₩9,239 | ₩9,581 | ₩9,152 | ₩9,166 | -0.80% | 1561.7만 |
|---|
| 2026.06.03 | ₩9,863 | ₩9,909 | ₩9,126 | ₩9,313 | -5.57% | 3817만 |
|---|
| 2026.06.02 | ₩9,930 | ₩10,814 | ₩9,797 | ₩10,345 | +4.18% | 2791.9만 |
|---|
| 2026.06.01 | ₩9,822 | ₩10,184 | ₩9,541 | ₩10,010 | +1.91% | 2516.2만 |
|---|
| 2026.05.29 | ₩9,407 | ₩10,318 | ₩9,313 | ₩9,836 | +4.56% | 4525.3만 |
|---|
| 2026.05.28 | ₩9,045 | ₩9,903 | ₩8,978 | ₩9,474 | +4.74% | 4610.3만 |
|---|
| 2026.05.27 | ₩9,286 | ₩9,467 | ₩9,018 | ₩9,126 | -1.73% | 2513.5만 |
|---|
| 2026.05.26 | ₩9,581 | ₩9,714 | ₩9,353 | ₩9,380 | -2.10% | 2155.3만 |
|---|
| 2026.05.22 | ₩9,729 | ₩9,997 | ₩9,420 | ₩9,474 | -2.62% | 2553만 |
|---|
| 2026.05.21 | ₩9,447 | ₩9,863 | ₩9,380 | ₩9,608 | +1.70% | 2285.1만 |
|---|
| 2026.05.20 | ₩9,313 | ₩9,615 | ₩9,085 | ₩9,541 | +2.45% | 1786.3만 |
|---|
| 2026.05.19 | ₩9,829 | ₩9,889 | ₩9,139 | ₩9,300 | -5.39% | 3107.7만 |
|---|
| 2026.05.18 | ₩10,184 | ₩10,198 | ₩9,662 | ₩9,943 | -2.37% | 2664.3만 |
|---|
| 2026.05.15 | ₩10,680 | ₩10,720 | ₩10,238 | ₩10,332 | -3.26% | 4220.6만 |
|---|
| 2026.05.14 | ₩11,203 | ₩11,363 | ₩10,774 | ₩10,961 | -2.15% | 4980.1만 |
|---|
| 2026.05.13 | ₩9,682 | ₩11,477 | ₩9,621 | ₩11,256 | +16.26% | 5847만 |
|---|
| 2026.05.12 | ₩9,568 | ₩9,809 | ₩9,293 | ₩9,675 | +1.12% | 2523.1만 |
|---|
| 2026.05.11 | ₩9,313 | ₩10,064 | ₩9,246 | ₩9,729 | +4.46% | 3152.1만 |
|---|
| 2026.05.08 | ₩9,511 | ₩9,675 | ₩8,974 | ₩9,487 | -0.25% | 2819.2만 |
|---|
| 2026.05.07 | ₩9,588 | ₩10,238 | ₩9,219 | ₩9,568 | -0.21% | 4856.2만 |
|---|
| 2026.05.06 | ₩8,898 | ₩9,863 | ₩8,864 | ₩9,742 | +9.49% | 4211.9만 |
|---|
| 2026.05.05 | ₩8,697 | ₩8,998 | ₩8,596 | ₩8,750 | +0.62% | 2790.3만 |
|---|
| 2026.05.04 | ₩8,255 | ₩8,844 | ₩8,221 | ₩8,630 | +4.55% | 3495.8만 |
|---|
| 2026.05.01 | ₩7,920 | ₩8,362 | ₩7,786 | ₩8,214 | +3.72% | 2879.3만 |
|---|
| 2026.04.30 | ₩6,901 | ₩8,482 | ₩6,874 | ₩7,879 | +14.17% | 5939.3만 |
|---|
| 2026.04.29 | ₩6,566 | ₩6,874 | ₩6,419 | ₩6,821 | +3.88% | 2300.2만 |
|---|
| 2026.04.28 | ₩6,566 | ₩6,848 | ₩6,539 | ₩6,633 | +1.02% | 1730.1만 |
|---|
| 2026.04.27 | ₩6,579 | ₩6,821 | ₩6,533 | ₩6,714 | +2.04% | 1321만 |
|---|
| 2026.04.24 | ₩6,566 | ₩6,747 | ₩6,526 | ₩6,579 | +0.20% | 1720.5만 |
|---|
| 2026.04.23 | ₩6,848 | ₩7,002 | ₩6,432 | ₩6,459 | -5.68% | 1978만 |
|---|
| 2026.04.22 | ₩7,049 | ₩7,116 | ₩6,794 | ₩6,928 | -1.71% | 1823.9만 |
|---|
| 2026.04.21 | ₩7,022 | ₩7,302 | ₩6,868 | ₩6,915 | -1.53% | 2063.3만 |
|---|
| 2026.04.20 | ₩6,928 | ₩7,062 | ₩6,868 | ₩6,995 | +0.97% | 1930.5만 |
|---|
| 2026.04.17 | ₩7,196 | ₩7,424 | ₩7,049 | ₩7,062 | -1.86% | 2922.7만 |
|---|
| 2026.04.16 | ₩7,223 | ₩7,270 | ₩6,908 | ₩6,928 | -4.08% | 2364.1만 |
|---|
| 2026.04.15 | ₩6,337 | ₩7,136 | ₩6,325 | ₩7,102 | +12.07% | 2883.7만 |
|---|
| 2026.04.14 | ₩5,842 | ₩6,298 | ₩5,829 | ₩6,258 | +7.11% | 1759.1만 |
|---|
| 2026.04.13 | ₩5,481 | ₩5,822 | ₩5,467 | ₩5,802 | +5.87% | 1798.5만 |
|---|
| 2026.04.10 | ₩5,434 | ₩5,581 | ₩5,360 | ₩5,561 | +2.34% | 1423만 |
|---|
| 2026.04.09 | ₩5,615 | ₩5,668 | ₩5,380 | ₩5,400 | -3.82% | 1243.5만 |
|---|
| 2026.04.08 | ₩5,829 | ₩5,923 | ₩5,561 | ₩5,668 | -2.76% | 1628.8만 |
|---|
| 2026.04.07 | ₩5,561 | ₩5,588 | ₩5,293 | ₩5,481 | -1.45% | 1382.3만 |
|---|
| 2026.04.06 | ₩5,561 | ₩5,856 | ₩5,561 | ₩5,628 | +1.20% | 1261.3만 |
|---|
| 2026.04.02 | ₩5,347 | ₩5,708 | ₩5,347 | ₩5,561 | +4.01% | 1229.2만 |
|---|
| 2026.04.01 | ₩5,588 | ₩5,695 | ₩5,521 | ₩5,601 | +0.24% | 1824만 |
|---|
| 2026.03.31 | ₩5,347 | ₩5,574 | ₩5,206 | ₩5,521 | +3.26% | 1924.6만 |
|---|
| 2026.03.30 | ₩5,601 | ₩5,601 | ₩5,119 | ₩5,199 | -7.18% | 2077.4만 |
|---|
| 2026.03.27 | ₩5,552 | ₩5,635 | ₩5,494 | ₩5,521 | -0.56% | 1799.6만 |
|---|
| 2026.03.26 | ₩5,708 | ₩5,950 | ₩5,641 | ₩5,655 | -0.94% | 1359.3만 |
|---|
| 2026.03.25 | ₩5,829 | ₩5,936 | ₩5,695 | ₩5,789 | -0.69% | 1226.5만 |
|---|
| 2026.03.24 | ₩5,775 | ₩5,889 | ₩5,628 | ₩5,655 | -2.09% | 1670.4만 |
|---|
| 2026.03.23 | ₩5,641 | ₩6,017 | ₩5,481 | ₩5,869 | +4.04% | 2289.1만 |
|---|
| 2026.03.20 | ₩5,574 | ₩5,688 | ₩5,481 | ₩5,534 | -0.72% | 3099.3만 |
|---|
| 2026.03.19 | ₩5,347 | ₩5,628 | ₩5,320 | ₩5,601 | +4.76% | 1574.5만 |
|---|
| 2026.03.18 | ₩5,561 | ₩5,628 | ₩5,427 | ₩5,440 | -2.17% | 1675.8만 |
|---|
| 2026.03.17 | ₩5,668 | ₩5,909 | ₩5,621 | ₩5,655 | -0.24% | 1770.4만 |
|---|
| 2026.03.16 | ₩5,548 | ₩5,775 | ₩5,521 | ₩5,668 | +2.17% | 1860.8만 |
|---|
| 2026.03.13 | ₩5,775 | ₩5,883 | ₩5,454 | ₩5,467 | -5.34% | 3419.1만 |
|---|
| 2026.03.12 | ₩5,869 | ₩5,923 | ₩5,655 | ₩5,695 | -2.97% | 1572.6만 |
|---|
| 2026.03.11 | ₩5,909 | ₩6,003 | ₩5,722 | ₩5,963 | +0.91% | 1693.8만 |
|---|
| 2026.03.10 | ₩6,177 | ₩6,231 | ₩5,802 | ₩5,856 | -5.21% | 1854.8만 |
|---|
| 2026.03.09 | ₩5,883 | ₩6,244 | ₩5,749 | ₩6,177 | +5.01% | 2260.5만 |
|---|
| 2026.03.06 | ₩5,909 | ₩6,064 | ₩5,796 | ₩6,017 | +1.81% | 2380.2만 |
|---|
| 2026.03.05 | ₩5,923 | ₩6,030 | ₩5,628 | ₩5,990 | +1.13% | 1585.5만 |
|---|
| 2026.03.04 | ₩6,231 | ₩6,305 | ₩5,963 | ₩6,017 | -3.44% | 1866.8만 |
|---|
| 2026.03.03 | ₩6,124 | ₩6,405 | ₩6,017 | ₩6,164 | +0.66% | 1715.2만 |
|---|
| 2026.03.02 | ₩6,023 | ₩6,392 | ₩6,003 | ₩6,365 | +5.67% | 1726.5만 |
|---|
| 2026.02.27 | ₩6,137 | ₩6,593 | ₩6,124 | ₩6,271 | +2.18% | 2575.2만 |
|---|
| 2026.02.26 | ₩6,539 | ₩6,539 | ₩6,110 | ₩6,311 | -3.48% | 1699.6만 |
|---|
| 2026.02.25 | ₩6,553 | ₩6,660 | ₩6,459 | ₩6,539 | -0.20% | 1466.1만 |
|---|
| 2026.02.24 | ₩6,338 | ₩6,553 | ₩6,204 | ₩6,499 | +2.54% | 1300.2만 |
|---|
| 2026.02.23 | ₩6,298 | ₩6,486 | ₩6,084 | ₩6,352 | +0.85% | 1670.3만 |
|---|
| 2026.02.20 | ₩6,372 | ₩6,606 | ₩6,338 | ₩6,392 | +0.32% | 1756.2만 |
|---|
| 2026.02.19 | ₩6,285 | ₩6,562 | ₩6,224 | ₩6,512 | +3.62% | 1866.7만 |
|---|
| 2026.02.18 | ₩6,097 | ₩6,539 | ₩6,017 | ₩6,352 | +4.18% | 2672만 |
|---|
| 2026.02.17 | ₩5,963 | ₩6,131 | ₩5,816 | ₩6,070 | +1.80% | 1292.4만 |
|---|
| 2026.02.13 | ₩5,695 | ₩6,057 | ₩5,601 | ₩6,003 | +5.41% | 1967.5만 |
|---|
| 2026.02.12 | ₩5,976 | ₩6,137 | ₩5,333 | ₩5,655 | -5.38% | 2305.5만 |
|---|
| 2026.02.11 | ₩6,030 | ₩6,030 | ₩5,722 | ₩5,842 | -3.11% | 1989.5만 |
|---|
| 2026.02.10 | ₩5,923 | ₩6,030 | ₩5,842 | ₩5,976 | +0.90% | 983만 |
|---|
| 2026.02.09 | ₩5,695 | ₩5,936 | ₩5,603 | ₩5,896 | +3.53% | 1351.2만 |
|---|
| 2026.02.06 | ₩5,280 | ₩5,762 | ₩5,226 | ₩5,735 | +8.63% | 1413.6만 |
|---|
| 2026.02.05 | ₩5,440 | ₩5,481 | ₩5,025 | ₩5,065 | -6.90% | 2160.8만 |
|---|
| 2026.02.04 | ₩5,521 | ₩5,695 | ₩5,293 | ₩5,588 | +1.21% | 1978.5만 |
|---|
| 2026.02.03 | ₩5,521 | ₩5,601 | ₩5,246 | ₩5,521 | 0.00% | 1516.8만 |
|---|
| 2026.02.02 | ₩5,588 | ₩5,628 | ₩5,440 | ₩5,454 | -2.40% | 1637.6만 |
|---|
| 2026.01.30 | ₩5,936 | ₩6,030 | ₩5,601 | ₩5,628 | -5.19% | 1635.2만 |
|---|
| 2026.01.29 | ₩5,950 | ₩6,084 | ₩5,769 | ₩6,043 | +1.58% | 2019.8만 |
|---|
| 2026.01.28 | ₩5,876 | ₩6,097 | ₩5,722 | ₩6,030 | +2.62% | 1452.6만 |
|---|
| 2026.01.27 | ₩5,950 | ₩6,003 | ₩5,789 | ₩5,842 | -1.80% | 1342.9만 |
|---|
| 2026.01.26 | ₩6,164 | ₩6,177 | ₩5,796 | ₩5,923 | -3.91% | 1496만 |
|---|
| 2026.01.23 | ₩6,539 | ₩6,539 | ₩6,085 | ₩6,137 | -6.15% | 1759.1만 |
|---|
| 2026.01.22 | ₩6,352 | ₩6,807 | ₩6,311 | ₩6,539 | +2.95% | 2107.8만 |
|---|
| 2026.01.21 | ₩6,097 | ₩6,271 | ₩5,990 | ₩6,244 | +2.42% | 1505.4만 |
|---|
| 2026.01.20 | ₩6,017 | ₩6,244 | ₩5,936 | ₩6,017 | 0.00% | 1315.3만 |
|---|
| 2026.01.16 | ₩6,151 | ₩6,378 | ₩6,117 | ₩6,258 | +1.74% | 1287.6만 |
|---|
| 2026.01.15 | ₩6,231 | ₩6,271 | ₩6,088 | ₩6,124 | -1.72% | 1129.9만 |
|---|
| 2026.01.14 | ₩6,137 | ₩6,191 | ₩6,023 | ₩6,191 | +0.87% | 1035.8만 |
|---|
| 2026.01.13 | ₩6,378 | ₩6,378 | ₩6,003 | ₩6,151 | -3.57% | 1384.4만 |
|---|
| 2026.01.12 | ₩6,392 | ₩6,472 | ₩6,151 | ₩6,378 | -0.21% | 1541.9만 |
|---|
| 2026.01.09 | ₩6,325 | ₩6,459 | ₩6,231 | ₩6,419 | +1.48% | 2157.8만 |
|---|
| 2026.01.08 | ₩6,070 | ₩6,298 | ₩5,936 | ₩6,258 | +3.09% | 1916.1만 |
|---|
| 2026.01.07 | ₩6,057 | ₩6,459 | ₩5,923 | ₩6,151 | +1.55% | 2907.3만 |
|---|
| 2026.01.06 | ₩5,414 | ₩5,923 | ₩5,353 | ₩5,896 | +8.91% | 2506.7만 |
|---|
| 2026.01.05 | ₩5,293 | ₩5,440 | ₩5,226 | ₩5,347 | +1.01% | 3104.6만 |
|---|
| 2026.01.02 | ₩5,172 | ₩5,293 | ₩5,079 | ₩5,186 | +0.26% | 2250.6만 |
|---|
| 2025.12.31 | ₩5,172 | ₩5,226 | ₩5,079 | ₩5,146 | -0.52% | 1404.5만 |
|---|
| 2025.12.30 | ₩5,186 | ₩5,306 | ₩5,172 | ₩5,199 | +0.26% | 989.4만 |
|---|
| 2025.12.29 | ₩5,293 | ₩5,387 | ₩5,146 | ₩5,186 | -2.03% | 1308.5만 |
|---|
| 2025.12.26 | ₩5,454 | ₩5,467 | ₩5,266 | ₩5,360 | -1.72% | 767.3만 |
|---|
| 2025.12.24 | ₩5,467 | ₩5,507 | ₩5,434 | ₩5,494 | +0.49% | 421.3만 |
|---|
| 2025.12.23 | ₩5,588 | ₩5,621 | ₩5,467 | ₩5,481 | -1.92% | 2468.2만 |
|---|
| 2025.12.22 | ₩5,628 | ₩5,842 | ₩5,601 | ₩5,655 | +0.48% | 2030.1만 |
|---|
| 2025.12.19 | ₩5,615 | ₩5,722 | ₩5,561 | ₩5,574 | -0.72% | 3014.8만 |
|---|
| 2025.12.18 | ₩5,628 | ₩5,762 | ₩5,548 | ₩5,601 | -0.48% | 970.3만 |
|---|
| 2025.12.17 | ₩5,548 | ₩5,668 | ₩5,427 | ₩5,454 | -1.69% | 1346.7만 |
|---|
| 2025.12.16 | ₩5,561 | ₩5,621 | ₩5,454 | ₩5,521 | -0.72% | 1203.1만 |
|---|
| 2025.12.15 | ₩5,923 | ₩5,997 | ₩5,574 | ₩5,601 | -5.43% | 1379.8만 |
|---|
| 2025.12.12 | ₩6,137 | ₩6,204 | ₩5,842 | ₩5,883 | -4.15% | 1027.1만 |
|---|
| 2025.12.11 | ₩5,990 | ₩6,224 | ₩5,963 | ₩6,177 | +3.13% | 1340.3만 |
|---|
| 2025.12.10 | ₩6,110 | ₩6,285 | ₩5,997 | ₩6,030 | -1.32% | 1654.2만 |
|---|
| 2025.12.09 | ₩6,151 | ₩6,285 | ₩6,043 | ₩6,177 | +0.44% | 1055.3만 |
|---|
| 2025.12.08 | ₩6,084 | ₩6,244 | ₩5,976 | ₩6,164 | +1.32% | 1222.3만 |
|---|
| 2025.12.05 | ₩6,177 | ₩6,224 | ₩5,963 | ₩5,976 | -3.25% | 1214.9만 |
|---|
| 2025.12.04 | ₩6,050 | ₩6,258 | ₩5,963 | ₩6,124 | +1.22% | 1360.4만 |
|---|
| 2025.12.03 | ₩5,347 | ₩6,084 | ₩5,320 | ₩6,043 | +13.03% | 2418.8만 |
|---|
| 2025.12.02 | ₩5,373 | ₩5,561 | ₩5,333 | ₩5,347 | -0.50% | 1399.8만 |
|---|
| 2025.12.01 | ₩5,461 | ₩5,521 | ₩5,306 | ₩5,347 | -2.09% | 1953.9만 |
|---|
| 2025.11.28 | ₩5,494 | ₩5,682 | ₩5,481 | ₩5,615 | +2.20% | 886.7만 |
|---|
| 2025.11.26 | ₩5,481 | ₩5,568 | ₩5,380 | ₩5,427 | -0.98% | 1329.1만 |
|---|
| 2025.11.25 | ₩5,226 | ₩5,293 | ₩5,038 | ₩5,253 | +0.51% | 1813만 |
|---|
| 2025.11.24 | ₩5,119 | ₩5,239 | ₩5,038 | ₩5,226 | +2.09% | 1404만 |
|---|
| 2025.11.21 | ₩5,052 | ₩5,146 | ₩4,824 | ₩5,065 | +0.27% | 1591.5만 |
|---|
| 2025.11.20 | ₩5,253 | ₩5,414 | ₩5,025 | ₩5,052 | -3.83% | 2366만 |
|---|
| 2025.11.19 | ₩5,119 | ₩5,266 | ₩5,052 | ₩5,132 | +0.26% | 1504.5만 |
|---|
| 2025.11.18 | ₩5,072 | ₩5,172 | ₩4,938 | ₩5,105 | +0.66% | 2205.5만 |
|---|
| 2025.11.17 | ₩5,534 | ₩5,534 | ₩5,052 | ₩5,132 | -7.26% | 1689.7만 |
|---|
| 2025.11.14 | ₩5,427 | ₩5,574 | ₩5,347 | ₩5,534 | +1.98% | 1438.9만 |
|---|
| 2025.11.13 | ₩5,601 | ₩5,762 | ₩5,501 | ₩5,574 | -0.48% | 1808.8만 |
|---|
| 2025.11.12 | ₩5,749 | ₩5,864 | ₩5,574 | ₩5,668 | -1.40% | 1264.2만 |
|---|
| 2025.11.11 | ₩5,775 | ₩5,842 | ₩5,655 | ₩5,708 | -1.16% | 1276.1만 |
|---|
| 2025.11.10 | ₩6,057 | ₩6,057 | ₩5,749 | ₩5,842 | -3.54% | 1344.6만 |
|---|
| 2025.11.07 | ₩5,521 | ₩5,816 | ₩5,414 | ₩5,789 | +4.85% | 1850.8만 |
|---|
| 2025.11.06 | ₩5,923 | ₩5,976 | ₩5,581 | ₩5,668 | -4.30% | 2374.1만 |
|---|
| 2025.11.05 | ₩6,057 | ₩6,084 | ₩5,762 | ₩5,976 | -1.33% | 2052.6만 |
|---|
| 2025.11.04 | ₩6,620 | ₩6,727 | ₩6,003 | ₩6,010 | -9.21% | 2537.6만 |
|---|
| 2025.11.03 | ₩7,008 | ₩7,263 | ₩6,727 | ₩6,767 | -3.44% | 2646.1만 |
|---|
| 2025.10.31 | ₩6,848 | ₩7,137 | ₩6,794 | ₩7,022 | +2.54% | 1439.3만 |
|---|
| 2025.10.30 | ₩6,646 | ₩6,908 | ₩6,646 | ₩6,834 | +2.82% | 2749.9만 |
|---|
| 2025.10.29 | ₩6,941 | ₩7,075 | ₩6,526 | ₩6,834 | -1.54% | 3495.5만 |
|---|
| 2025.10.28 | ₩7,089 | ₩7,169 | ₩6,941 | ₩6,968 | -1.70% | 3027만 |
|---|
| 2025.10.27 | ₩7,075 | ₩7,142 | ₩6,995 | ₩7,062 | -0.19% | 1267.2만 |
|---|
| 2025.10.24 | ₩6,928 | ₩7,035 | ₩6,821 | ₩6,901 | -0.39% | 1222.3만 |
|---|
| 2025.10.23 | ₩6,667 | ₩6,834 | ₩6,620 | ₩6,794 | +1.91% | 1257.2만 |
|---|
| 2025.10.22 | ₩6,901 | ₩6,995 | ₩6,499 | ₩6,606 | -4.27% | 2301.7만 |
|---|
| 2025.10.21 | ₩7,102 | ₩7,169 | ₩6,995 | ₩7,035 | -0.94% | 971.4만 |
|---|
| 2025.10.20 | ₩7,022 | ₩7,209 | ₩6,995 | ₩7,129 | +1.53% | 2397.8만 |
|---|
| 2025.10.17 | ₩6,982 | ₩7,035 | ₩6,781 | ₩6,861 | -1.73% | 1430.1만 |
|---|
| 2025.10.16 | ₩7,397 | ₩7,504 | ₩6,941 | ₩7,008 | -5.25% | 1893.2만 |
|---|
| 2025.10.15 | ₩7,397 | ₩7,692 | ₩7,276 | ₩7,357 | -0.54% | 2137.4만 |
|---|
| 2025.10.14 | ₩7,075 | ₩7,437 | ₩6,874 | ₩7,263 | +2.65% | 1614.5만 |
|---|
| 2025.10.13 | ₩7,049 | ₩7,243 | ₩7,008 | ₩7,196 | +2.09% | 2079.1만 |
|---|
| 2025.10.10 | ₩7,357 | ₩7,424 | ₩6,874 | ₩6,915 | -6.01% | 1761.1만 |
|---|