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 | ₩7,793 | ₩7,847 | ₩7,619 | ₩7,820 | +0.34% | 1441만 |
| 2026.10.08 | ₩7,605 | ₩7,820 | ₩7,485 | ₩7,686 | +1.06% | 1752.2만 |
| 2026.10.07 | ₩7,619 | ₩7,692 | ₩7,545 | ₩7,672 | +0.70% | 1736.3만 |
| 2026.10.06 | ₩7,793 | ₩7,868 | ₩7,538 | ₩7,713 | -1.03% | 1936.4만 |
| 2026.10.05 | ₩7,578 | ₩7,780 | ₩7,471 | ₩7,713 | +1.77% | 3108.6만 |
| 2026.10.02 | ₩7,592 | ₩7,619 | ₩7,364 | ₩7,605 | +0.18% | 1449.9만 |
| 2026.10.01 | ₩7,485 | ₩7,552 | ₩7,243 | ₩7,404 | -1.08% | 2145.4만 |
| 2026.09.30 | ₩7,297 | ₩7,565 | ₩7,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,431 |
| +1.84% |
| 3792만 |
| 2026.09.29 | ₩7,136 | ₩7,243 | ₩6,961 | ₩7,230 | +1.32% | 3404.4만 |
|---|
| 2026.09.28 | ₩7,967 | ₩8,045 | ₩7,082 | ₩7,096 | -10.94% | 4651.7만 |
|---|
| 2026.09.25 | ₩8,222 | ₩8,262 | ₩8,034 | ₩8,102 | -1.47% | 3191.2만 |
|---|
| 2026.09.24 | ₩8,450 | ₩8,504 | ₩7,726 | ₩8,128 | -3.81% | 3833만 |
|---|
| 2026.09.23 | ₩8,665 | ₩8,665 | ₩7,825 | ₩8,477 | -2.17% | 5430.5만 |
|---|
| 2026.09.22 | ₩8,839 | ₩8,866 | ₩8,625 | ₩8,665 | -1.97% | 2535.9만 |
|---|
| 2026.09.21 | ₩8,772 | ₩8,866 | ₩8,088 | ₩8,732 | -0.46% | 5207.9만 |
|---|
| 2026.09.18 | ₩8,725 | ₩8,759 | ₩8,437 | ₩8,464 | -3.00% | 4458.2만 |
|---|
| 2026.09.17 | ₩8,745 | ₩8,866 | ₩8,531 | ₩8,705 | -0.46% | 2666.3만 |
|---|
| 2026.09.16 | ₩8,719 | ₩9,067 | ₩8,370 | ₩8,531 | -2.15% | 5391.4만 |
|---|
| 2026.09.15 | ₩8,799 | ₩8,812 | ₩8,504 | ₩8,638 | -1.83% | 2410.4만 |
|---|
| 2026.09.14 | ₩8,531 | ₩8,826 | ₩8,464 | ₩8,665 | +1.57% | 2270.4만 |
|---|
| 2026.09.11 | ₩8,732 | ₩8,993 | ₩8,544 | ₩8,625 | -1.23% | 3339.6만 |
|---|
| 2026.09.10 | ₩8,517 | ₩8,745 | ₩8,450 | ₩8,490 | -0.31% | 1979.9만 |
|---|
| 2026.09.09 | ₩8,665 | ₩8,853 | ₩8,517 | ₩8,719 | +0.62% | 2525.1만 |
|---|
| 2026.09.08 | ₩8,504 | ₩8,839 | ₩8,484 | ₩8,732 | +2.68% | 2519.9만 |
|---|
| 2026.09.04 | ₩8,403 | ₩8,558 | ₩8,262 | ₩8,504 | +1.20% | 2166.8만 |
|---|
| 2026.09.03 | ₩7,954 | ₩8,531 | ₩7,927 | ₩8,477 | +6.58% | 5533.3만 |
|---|
| 2026.09.02 | ₩7,310 | ₩7,860 | ₩7,243 | ₩7,847 | +7.34% | 2793.8만 |
|---|
| 2026.09.01 | ₩7,404 | ₩7,511 | ₩7,297 | ₩7,324 | -1.09% | 2176.1만 |
|---|
| 2026.08.31 | ₩7,695 | ₩7,780 | ₩7,337 | ₩7,552 | -1.87% | 2998.5만 |
|---|
| 2026.08.28 | ₩7,652 | ₩7,914 | ₩7,525 | ₩7,820 | +2.19% | 3135.3만 |
|---|
| 2026.08.27 | ₩7,947 | ₩7,954 | ₩7,592 | ₩7,632 | -3.97% | 2542.1만 |
|---|
| 2026.08.26 | ₩7,739 | ₩7,887 | ₩7,592 | ₩7,726 | -0.17% | 1989.9만 |
|---|
| 2026.08.25 | ₩7,713 | ₩7,967 | ₩7,578 | ₩7,739 | +0.35% | 3192.3만 |
|---|
| 2026.08.24 | ₩8,303 | ₩8,330 | ₩7,538 | ₩7,632 | -8.08% | 4000.6만 |
|---|
| 2026.08.21 | ₩8,262 | ₩8,464 | ₩8,061 | ₩8,370 | +1.30% | 2972만 |
|---|
| 2026.08.20 | ₩8,229 | ₩8,262 | ₩8,021 | ₩8,209 | -0.24% | 3127.3만 |
|---|
| 2026.08.19 | ₩8,303 | ₩8,611 | ₩8,075 | ₩8,309 | +0.08% | 3630.2만 |
|---|
| 2026.08.18 | ₩8,692 | ₩8,719 | ₩7,941 | ₩8,249 | -5.09% | 7728.5만 |
|---|
| 2026.08.17 | ₩9,295 | ₩9,604 | ₩9,195 | ₩9,349 | +0.58% | 2883.7만 |
|---|
| 2026.08.14 | ₩9,074 | ₩9,523 | ₩8,960 | ₩9,376 | +3.33% | 1656.4만 |
|---|
| 2026.08.13 | ₩9,188 | ₩9,423 | ₩9,128 | ₩9,175 | -0.15% | 1557만 |
|---|
| 2026.08.12 | ₩9,389 | ₩9,429 | ₩8,893 | ₩9,215 | -1.86% | 2737.2만 |
|---|
| 2026.08.11 | ₩9,456 | ₩9,503 | ₩9,268 | ₩9,322 | -1.42% | 2045.7만 |
|---|
| 2026.08.10 | ₩9,416 | ₩9,443 | ₩9,188 | ₩9,362 | -0.57% | 1414만 |
|---|
| 2026.08.07 | ₩9,295 | ₩9,577 | ₩9,268 | ₩9,470 | +1.88% | 2867.2만 |
|---|
| 2026.08.06 | ₩8,893 | ₩9,222 | ₩8,799 | ₩9,094 | +2.26% | 2474.5만 |
|---|
| 2026.08.05 | ₩9,711 | ₩9,724 | ₩8,920 | ₩8,973 | -7.60% | 2340.6만 |
|---|
| 2026.08.04 | ₩9,228 | ₩9,711 | ₩8,973 | ₩9,698 | +5.09% | 3224.5만 |
|---|
| 2026.08.03 | ₩8,678 | ₩9,242 | ₩8,524 | ₩9,107 | +4.95% | 2816.1만 |
|---|
| 2026.07.31 | ₩8,410 | ₩8,853 | ₩8,370 | ₩8,651 | +2.87% | 2772.6만 |
|---|
| 2026.07.30 | ₩7,914 | ₩8,383 | ₩7,578 | ₩8,370 | +5.76% | 3052.2만 |
|---|
| 2026.07.29 | ₩8,276 | ₩8,544 | ₩7,954 | ₩8,021 | -3.08% | 3347.9만 |
|---|
| 2026.07.28 | ₩8,155 | ₩8,444 | ₩7,592 | ₩8,330 | +2.14% | 2698.1만 |
|---|
| 2026.07.27 | ₩8,276 | ₩8,450 | ₩8,014 | ₩8,330 | +0.65% | 2867.1만 |
|---|
| 2026.07.24 | ₩8,102 | ₩8,155 | ₩7,659 | ₩7,981 | -1.49% | 3087.4만 |
|---|
| 2026.07.23 | ₩8,786 | ₩9,107 | ₩8,008 | ₩8,034 | -8.55% | 2466.8만 |
|---|
| 2026.07.22 | ₩8,511 | ₩9,014 | ₩8,450 | ₩8,866 | +4.18% | 3151.6만 |
|---|
| 2026.07.21 | ₩8,363 | ₩8,477 | ₩8,162 | ₩8,464 | +1.20% | 1592.7만 |
|---|
| 2026.07.20 | ₩8,182 | ₩8,370 | ₩8,034 | ₩8,169 | -0.16% | 2033.1만 |
|---|
| 2026.07.17 | ₩7,753 | ₩8,148 | ₩7,686 | ₩8,128 | +4.84% | 1976.5만 |
|---|
| 2026.07.16 | ₩7,967 | ₩8,034 | ₩7,780 | ₩7,981 | +0.17% | 1809.5만 |
|---|
| 2026.07.15 | ₩8,343 | ₩8,490 | ₩7,847 | ₩8,075 | -3.22% | 1837.5만 |
|---|
| 2026.07.14 | ₩8,222 | ₩8,262 | ₩8,021 | ₩8,222 | 0.00% | 2042.2만 |
|---|
| 2026.07.13 | ₩8,558 | ₩8,826 | ₩8,008 | ₩8,115 | -5.17% | 1638.9만 |
|---|
| 2026.07.10 | ₩8,544 | ₩8,598 | ₩8,102 | ₩8,558 | +0.16% | 2071.3만 |
|---|
| 2026.07.09 | ₩8,236 | ₩8,638 | ₩8,155 | ₩8,423 | +2.28% | 1941.1만 |
|---|
| 2026.07.08 | ₩8,330 | ₩8,504 | ₩8,155 | ₩8,249 | -0.97% | 2179.6만 |
|---|
| 2026.07.07 | ₩8,969 | ₩9,094 | ₩8,437 | ₩8,464 | -5.64% | 2087.9만 |
|---|
| 2026.07.06 | ₩8,893 | ₩9,369 | ₩8,812 | ₩9,107 | +2.41% | 1969.6만 |
|---|
| 2026.07.02 | ₩9,470 | ₩9,698 | ₩8,886 | ₩8,893 | -6.09% | 2007.9만 |
|---|
| 2026.07.01 | ₩9,101 | ₩10,274 | ₩9,054 | ₩9,483 | +4.20% | 4031.7만 |
|---|
| 2026.06.30 | ₩8,786 | ₩9,242 | ₩8,786 | ₩9,148 | +4.12% | 2772.6만 |
|---|
| 2026.06.29 | ₩8,678 | ₩8,906 | ₩8,571 | ₩8,879 | +2.32% | 2294만 |
|---|
| 2026.06.26 | ₩8,209 | ₩8,833 | ₩8,189 | ₩8,531 | +3.92% | 3274.1만 |
|---|
| 2026.06.25 | ₩8,423 | ₩8,448 | ₩7,927 | ₩8,370 | -0.64% | 2347.1만 |
|---|
| 2026.06.24 | ₩8,578 | ₩8,631 | ₩8,323 | ₩8,356 | -2.58% | 2829.3만 |
|---|
| 2026.06.23 | ₩8,504 | ₩8,745 | ₩8,477 | ₩8,611 | +1.26% | 3439.1만 |
|---|
| 2026.06.22 | ₩8,356 | ₩8,987 | ₩8,256 | ₩8,799 | +5.30% | 2478.2만 |
|---|
| 2026.06.18 | ₩8,289 | ₩8,450 | ₩8,060 | ₩8,423 | +1.62% | 3792.4만 |
|---|
| 2026.06.17 | ₩8,229 | ₩8,343 | ₩8,034 | ₩8,115 | -1.39% | 3290.4만 |
|---|
| 2026.06.16 | ₩8,531 | ₩8,598 | ₩8,048 | ₩8,236 | -3.46% | 2824.6만 |
|---|
| 2026.06.15 | ₩8,591 | ₩8,692 | ₩8,376 | ₩8,571 | -0.23% | 3465.5만 |
|---|
| 2026.06.12 | ₩8,008 | ₩8,236 | ₩7,793 | ₩8,222 | +2.68% | 4183.2만 |
|---|
| 2026.06.11 | ₩8,095 | ₩8,195 | ₩7,793 | ₩8,008 | -1.08% | 2611.7만 |
|---|
| 2026.06.10 | ₩8,075 | ₩8,343 | ₩8,034 | ₩8,115 | +0.50% | 3005만 |
|---|
| 2026.06.09 | ₩8,383 | ₩8,531 | ₩8,008 | ₩8,262 | -1.44% | 5994.5만 |
|---|
| 2026.06.08 | ₩8,169 | ₩8,571 | ₩8,128 | ₩8,397 | +2.79% | 3003.5만 |
|---|
| 2026.06.05 | ₩8,987 | ₩9,014 | ₩8,296 | ₩8,464 | -5.82% | 4118.5만 |
|---|
| 2026.06.04 | ₩9,248 | ₩9,590 | ₩9,161 | ₩9,175 | -0.80% | 1561.7만 |
|---|
| 2026.06.03 | ₩9,872 | ₩9,919 | ₩9,134 | ₩9,322 | -5.57% | 3817만 |
|---|
| 2026.06.02 | ₩9,939 | ₩10,824 | ₩9,806 | ₩10,355 | +4.18% | 2791.9만 |
|---|
| 2026.06.01 | ₩9,832 | ₩10,194 | ₩9,550 | ₩10,020 | +1.91% | 2516.2만 |
|---|
| 2026.05.29 | ₩9,416 | ₩10,328 | ₩9,322 | ₩9,845 | +4.56% | 4525.3만 |
|---|
| 2026.05.28 | ₩9,054 | ₩9,912 | ₩8,987 | ₩9,483 | +4.74% | 4610.3만 |
|---|
| 2026.05.27 | ₩9,295 | ₩9,476 | ₩9,027 | ₩9,134 | -1.73% | 2513.5만 |
|---|
| 2026.05.26 | ₩9,590 | ₩9,723 | ₩9,362 | ₩9,389 | -2.10% | 2155.3만 |
|---|
| 2026.05.22 | ₩9,738 | ₩10,006 | ₩9,429 | ₩9,483 | -2.62% | 2553만 |
|---|
| 2026.05.21 | ₩9,456 | ₩9,872 | ₩9,389 | ₩9,617 | +1.70% | 2285.1만 |
|---|
| 2026.05.20 | ₩9,322 | ₩9,624 | ₩9,094 | ₩9,550 | +2.45% | 1786.3만 |
|---|
| 2026.05.19 | ₩9,839 | ₩9,899 | ₩9,148 | ₩9,309 | -5.39% | 3107.7만 |
|---|
| 2026.05.18 | ₩10,194 | ₩10,207 | ₩9,671 | ₩9,953 | -2.37% | 2664.3만 |
|---|
| 2026.05.15 | ₩10,690 | ₩10,730 | ₩10,248 | ₩10,342 | -3.26% | 4220.6만 |
|---|
| 2026.05.14 | ₩11,213 | ₩11,374 | ₩10,784 | ₩10,972 | -2.15% | 4980.1만 |
|---|
| 2026.05.13 | ₩9,691 | ₩11,488 | ₩9,631 | ₩11,267 | +16.26% | 5847만 |
|---|
| 2026.05.12 | ₩9,577 | ₩9,818 | ₩9,302 | ₩9,684 | +1.12% | 2523.1만 |
|---|
| 2026.05.11 | ₩9,322 | ₩10,073 | ₩9,255 | ₩9,738 | +4.46% | 3152.1만 |
|---|
| 2026.05.08 | ₩9,521 | ₩9,684 | ₩8,983 | ₩9,496 | -0.25% | 2819.2만 |
|---|
| 2026.05.07 | ₩9,597 | ₩10,248 | ₩9,228 | ₩9,577 | -0.21% | 4856.2만 |
|---|
| 2026.05.06 | ₩8,906 | ₩9,872 | ₩8,873 | ₩9,751 | +9.49% | 4211.9만 |
|---|
| 2026.05.05 | ₩8,705 | ₩9,007 | ₩8,605 | ₩8,759 | +0.62% | 2790.3만 |
|---|
| 2026.05.04 | ₩8,262 | ₩8,853 | ₩8,229 | ₩8,638 | +4.55% | 3495.8만 |
|---|
| 2026.05.01 | ₩7,927 | ₩8,370 | ₩7,793 | ₩8,222 | +3.72% | 2879.3만 |
|---|
| 2026.04.30 | ₩6,908 | ₩8,490 | ₩6,881 | ₩7,887 | +14.17% | 5939.3만 |
|---|
| 2026.04.29 | ₩6,572 | ₩6,881 | ₩6,425 | ₩6,827 | +3.88% | 2300.2만 |
|---|
| 2026.04.28 | ₩6,572 | ₩6,854 | ₩6,546 | ₩6,639 | +1.02% | 1730.1만 |
|---|
| 2026.04.27 | ₩6,586 | ₩6,827 | ₩6,539 | ₩6,720 | +2.04% | 1321만 |
|---|
| 2026.04.24 | ₩6,572 | ₩6,753 | ₩6,532 | ₩6,586 | +0.20% | 1720.5만 |
|---|
| 2026.04.23 | ₩6,854 | ₩7,008 | ₩6,438 | ₩6,465 | -5.68% | 1978만 |
|---|
| 2026.04.22 | ₩7,055 | ₩7,122 | ₩6,800 | ₩6,935 | -1.71% | 1823.9만 |
|---|
| 2026.04.21 | ₩7,028 | ₩7,309 | ₩6,874 | ₩6,921 | -1.53% | 2063.3만 |
|---|
| 2026.04.20 | ₩6,935 | ₩7,069 | ₩6,874 | ₩7,002 | +0.97% | 1930.5만 |
|---|
| 2026.04.17 | ₩7,203 | ₩7,431 | ₩7,055 | ₩7,069 | -1.86% | 2922.7만 |
|---|
| 2026.04.16 | ₩7,230 | ₩7,277 | ₩6,914 | ₩6,935 | -4.08% | 2364.1만 |
|---|
| 2026.04.15 | ₩6,343 | ₩7,142 | ₩6,331 | ₩7,109 | +12.07% | 2883.7만 |
|---|
| 2026.04.14 | ₩5,848 | ₩6,304 | ₩5,835 | ₩6,264 | +7.11% | 1759.1만 |
|---|
| 2026.04.13 | ₩5,486 | ₩5,828 | ₩5,473 | ₩5,808 | +5.87% | 1798.5만 |
|---|
| 2026.04.10 | ₩5,439 | ₩5,587 | ₩5,365 | ₩5,566 | +2.34% | 1423만 |
|---|
| 2026.04.09 | ₩5,620 | ₩5,674 | ₩5,385 | ₩5,405 | -3.82% | 1243.5만 |
|---|
| 2026.04.08 | ₩5,835 | ₩5,929 | ₩5,566 | ₩5,674 | -2.76% | 1628.8만 |
|---|
| 2026.04.07 | ₩5,566 | ₩5,593 | ₩5,298 | ₩5,486 | -1.45% | 1382.3만 |
|---|
| 2026.04.06 | ₩5,566 | ₩5,862 | ₩5,566 | ₩5,634 | +1.20% | 1261.3만 |
|---|
| 2026.04.02 | ₩5,352 | ₩5,714 | ₩5,352 | ₩5,566 | +4.01% | 1229.2만 |
|---|
| 2026.04.01 | ₩5,593 | ₩5,701 | ₩5,526 | ₩5,607 | +0.24% | 1824만 |
|---|
| 2026.03.31 | ₩5,352 | ₩5,580 | ₩5,211 | ₩5,526 | +3.26% | 1924.6만 |
|---|
| 2026.03.30 | ₩5,607 | ₩5,607 | ₩5,124 | ₩5,204 | -7.18% | 2077.4만 |
|---|
| 2026.03.27 | ₩5,557 | ₩5,640 | ₩5,499 | ₩5,526 | -0.56% | 1799.6만 |
|---|
| 2026.03.26 | ₩5,714 | ₩5,955 | ₩5,647 | ₩5,660 | -0.94% | 1359.3만 |
|---|
| 2026.03.25 | ₩5,835 | ₩5,942 | ₩5,701 | ₩5,794 | -0.69% | 1226.5만 |
|---|
| 2026.03.24 | ₩5,781 | ₩5,895 | ₩5,634 | ₩5,660 | -2.09% | 1670.4만 |
|---|
| 2026.03.23 | ₩5,647 | ₩6,022 | ₩5,486 | ₩5,875 | +4.04% | 2289.1만 |
|---|
| 2026.03.20 | ₩5,580 | ₩5,694 | ₩5,486 | ₩5,540 | -0.72% | 3099.3만 |
|---|
| 2026.03.19 | ₩5,352 | ₩5,634 | ₩5,325 | ₩5,607 | +4.76% | 1574.5만 |
|---|
| 2026.03.18 | ₩5,566 | ₩5,634 | ₩5,432 | ₩5,446 | -2.17% | 1675.8만 |
|---|
| 2026.03.17 | ₩5,674 | ₩5,915 | ₩5,627 | ₩5,660 | -0.24% | 1770.4만 |
|---|
| 2026.03.16 | ₩5,553 | ₩5,781 | ₩5,526 | ₩5,674 | +2.17% | 1860.8만 |
|---|
| 2026.03.13 | ₩5,781 | ₩5,888 | ₩5,459 | ₩5,473 | -5.34% | 3419.1만 |
|---|
| 2026.03.12 | ₩5,875 | ₩5,929 | ₩5,660 | ₩5,701 | -2.97% | 1572.6만 |
|---|
| 2026.03.11 | ₩5,915 | ₩6,009 | ₩5,727 | ₩5,969 | +0.91% | 1693.8만 |
|---|
| 2026.03.10 | ₩6,183 | ₩6,237 | ₩5,808 | ₩5,862 | -5.21% | 1854.8만 |
|---|
| 2026.03.09 | ₩5,888 | ₩6,251 | ₩5,754 | ₩6,183 | +5.01% | 2260.5만 |
|---|
| 2026.03.06 | ₩5,915 | ₩6,069 | ₩5,801 | ₩6,022 | +1.81% | 2380.2만 |
|---|
| 2026.03.05 | ₩5,929 | ₩6,036 | ₩5,634 | ₩5,996 | +1.13% | 1585.5만 |
|---|
| 2026.03.04 | ₩6,237 | ₩6,311 | ₩5,969 | ₩6,022 | -3.44% | 1866.8만 |
|---|
| 2026.03.03 | ₩6,130 | ₩6,411 | ₩6,022 | ₩6,170 | +0.66% | 1715.2만 |
|---|
| 2026.03.02 | ₩6,029 | ₩6,398 | ₩6,009 | ₩6,371 | +5.67% | 1726.5만 |
|---|
| 2026.02.27 | ₩6,143 | ₩6,599 | ₩6,130 | ₩6,277 | +2.18% | 2575.2만 |
|---|
| 2026.02.26 | ₩6,546 | ₩6,546 | ₩6,116 | ₩6,318 | -3.48% | 1699.6만 |
|---|
| 2026.02.25 | ₩6,559 | ₩6,666 | ₩6,465 | ₩6,546 | -0.20% | 1466.1만 |
|---|
| 2026.02.24 | ₩6,344 | ₩6,559 | ₩6,210 | ₩6,505 | +2.54% | 1300.2만 |
|---|
| 2026.02.23 | ₩6,304 | ₩6,492 | ₩6,090 | ₩6,358 | +0.85% | 1670.3만 |
|---|
| 2026.02.20 | ₩6,378 | ₩6,613 | ₩6,344 | ₩6,398 | +0.32% | 1756.2만 |
|---|
| 2026.02.19 | ₩6,291 | ₩6,568 | ₩6,230 | ₩6,519 | +3.62% | 1866.7만 |
|---|
| 2026.02.18 | ₩6,103 | ₩6,546 | ₩6,022 | ₩6,358 | +4.18% | 2672만 |
|---|
| 2026.02.17 | ₩5,969 | ₩6,136 | ₩5,821 | ₩6,076 | +1.80% | 1292.4만 |
|---|
| 2026.02.13 | ₩5,701 | ₩6,063 | ₩5,607 | ₩6,009 | +5.41% | 1967.5만 |
|---|
| 2026.02.12 | ₩5,982 | ₩6,143 | ₩5,338 | ₩5,660 | -5.38% | 2305.5만 |
|---|
| 2026.02.11 | ₩6,036 | ₩6,036 | ₩5,727 | ₩5,848 | -3.11% | 1989.5만 |
|---|
| 2026.02.10 | ₩5,929 | ₩6,036 | ₩5,848 | ₩5,982 | +0.90% | 983만 |
|---|
| 2026.02.09 | ₩5,701 | ₩5,942 | ₩5,608 | ₩5,902 | +3.53% | 1351.2만 |
|---|
| 2026.02.06 | ₩5,285 | ₩5,768 | ₩5,231 | ₩5,741 | +8.63% | 1413.6만 |
|---|
| 2026.02.05 | ₩5,446 | ₩5,486 | ₩5,030 | ₩5,070 | -6.90% | 2160.8만 |
|---|
| 2026.02.04 | ₩5,526 | ₩5,701 | ₩5,298 | ₩5,593 | +1.21% | 1978.5만 |
|---|
| 2026.02.03 | ₩5,526 | ₩5,607 | ₩5,251 | ₩5,526 | 0.00% | 1516.8만 |
|---|
| 2026.02.02 | ₩5,593 | ₩5,634 | ₩5,446 | ₩5,459 | -2.40% | 1637.6만 |
|---|
| 2026.01.30 | ₩5,942 | ₩6,036 | ₩5,607 | ₩5,634 | -5.19% | 1635.2만 |
|---|
| 2026.01.29 | ₩5,955 | ₩6,090 | ₩5,774 | ₩6,049 | +1.58% | 2019.8만 |
|---|
| 2026.01.28 | ₩5,882 | ₩6,103 | ₩5,727 | ₩6,036 | +2.62% | 1452.6만 |
|---|
| 2026.01.27 | ₩5,955 | ₩6,009 | ₩5,794 | ₩5,848 | -1.80% | 1342.9만 |
|---|
| 2026.01.26 | ₩6,170 | ₩6,183 | ₩5,801 | ₩5,929 | -3.91% | 1496만 |
|---|
| 2026.01.23 | ₩6,546 | ₩6,546 | ₩6,091 | ₩6,143 | -6.15% | 1759.1만 |
|---|
| 2026.01.22 | ₩6,358 | ₩6,814 | ₩6,318 | ₩6,546 | +2.95% | 2107.8만 |
|---|
| 2026.01.21 | ₩6,103 | ₩6,277 | ₩5,996 | ₩6,251 | +2.42% | 1505.4만 |
|---|
| 2026.01.20 | ₩6,022 | ₩6,251 | ₩5,942 | ₩6,022 | 0.00% | 1315.3만 |
|---|
| 2026.01.16 | ₩6,157 | ₩6,385 | ₩6,123 | ₩6,264 | +1.74% | 1287.6만 |
|---|
| 2026.01.15 | ₩6,237 | ₩6,277 | ₩6,094 | ₩6,130 | -1.72% | 1129.9만 |
|---|
| 2026.01.14 | ₩6,143 | ₩6,197 | ₩6,029 | ₩6,197 | +0.87% | 1035.8만 |
|---|
| 2026.01.13 | ₩6,385 | ₩6,385 | ₩6,009 | ₩6,157 | -3.57% | 1384.4만 |
|---|
| 2026.01.12 | ₩6,398 | ₩6,479 | ₩6,157 | ₩6,385 | -0.21% | 1541.9만 |
|---|
| 2026.01.09 | ₩6,331 | ₩6,465 | ₩6,237 | ₩6,425 | +1.48% | 2157.8만 |
|---|
| 2026.01.08 | ₩6,076 | ₩6,304 | ₩5,942 | ₩6,264 | +3.09% | 1916.1만 |
|---|
| 2026.01.07 | ₩6,063 | ₩6,465 | ₩5,929 | ₩6,157 | +1.55% | 2907.3만 |
|---|
| 2026.01.06 | ₩5,419 | ₩5,929 | ₩5,359 | ₩5,902 | +8.91% | 2506.7만 |
|---|
| 2026.01.05 | ₩5,298 | ₩5,446 | ₩5,231 | ₩5,352 | +1.01% | 3104.6만 |
|---|
| 2026.01.02 | ₩5,177 | ₩5,298 | ₩5,084 | ₩5,191 | +0.26% | 2250.6만 |
|---|
| 2025.12.31 | ₩5,177 | ₩5,231 | ₩5,084 | ₩5,151 | -0.52% | 1404.5만 |
|---|
| 2025.12.30 | ₩5,191 | ₩5,312 | ₩5,177 | ₩5,204 | +0.26% | 989.4만 |
|---|
| 2025.12.29 | ₩5,298 | ₩5,392 | ₩5,151 | ₩5,191 | -2.03% | 1308.5만 |
|---|
| 2025.12.26 | ₩5,459 | ₩5,473 | ₩5,271 | ₩5,365 | -1.72% | 767.3만 |
|---|
| 2025.12.24 | ₩5,473 | ₩5,513 | ₩5,439 | ₩5,499 | +0.49% | 421.3만 |
|---|
| 2025.12.23 | ₩5,593 | ₩5,627 | ₩5,473 | ₩5,486 | -1.92% | 2468.2만 |
|---|
| 2025.12.22 | ₩5,634 | ₩5,848 | ₩5,607 | ₩5,660 | +0.48% | 2030.1만 |
|---|
| 2025.12.19 | ₩5,620 | ₩5,727 | ₩5,566 | ₩5,580 | -0.72% | 3014.8만 |
|---|
| 2025.12.18 | ₩5,634 | ₩5,768 | ₩5,553 | ₩5,607 | -0.48% | 970.3만 |
|---|
| 2025.12.17 | ₩5,553 | ₩5,674 | ₩5,432 | ₩5,459 | -1.69% | 1346.7만 |
|---|
| 2025.12.16 | ₩5,566 | ₩5,627 | ₩5,459 | ₩5,526 | -0.72% | 1203.1만 |
|---|
| 2025.12.15 | ₩5,929 | ₩6,002 | ₩5,580 | ₩5,607 | -5.43% | 1379.8만 |
|---|
| 2025.12.12 | ₩6,143 | ₩6,210 | ₩5,848 | ₩5,888 | -4.15% | 1027.1만 |
|---|
| 2025.12.11 | ₩5,996 | ₩6,230 | ₩5,969 | ₩6,183 | +3.13% | 1340.3만 |
|---|
| 2025.12.10 | ₩6,116 | ₩6,291 | ₩6,002 | ₩6,036 | -1.32% | 1654.2만 |
|---|
| 2025.12.09 | ₩6,157 | ₩6,291 | ₩6,049 | ₩6,183 | +0.44% | 1055.3만 |
|---|
| 2025.12.08 | ₩6,090 | ₩6,251 | ₩5,982 | ₩6,170 | +1.32% | 1222.3만 |
|---|
| 2025.12.05 | ₩6,183 | ₩6,230 | ₩5,969 | ₩5,982 | -3.25% | 1214.9만 |
|---|
| 2025.12.04 | ₩6,056 | ₩6,264 | ₩5,969 | ₩6,130 | +1.22% | 1360.4만 |
|---|
| 2025.12.03 | ₩5,352 | ₩6,090 | ₩5,325 | ₩6,049 | +13.03% | 2418.8만 |
|---|
| 2025.12.02 | ₩5,379 | ₩5,566 | ₩5,338 | ₩5,352 | -0.50% | 1399.8만 |
|---|
| 2025.12.01 | ₩5,466 | ₩5,526 | ₩5,312 | ₩5,352 | -2.09% | 1953.9만 |
|---|
| 2025.11.28 | ₩5,499 | ₩5,687 | ₩5,486 | ₩5,620 | +2.20% | 886.7만 |
|---|
| 2025.11.26 | ₩5,486 | ₩5,573 | ₩5,385 | ₩5,432 | -0.98% | 1329.1만 |
|---|
| 2025.11.25 | ₩5,231 | ₩5,298 | ₩5,043 | ₩5,258 | +0.51% | 1813만 |
|---|
| 2025.11.24 | ₩5,124 | ₩5,245 | ₩5,043 | ₩5,231 | +2.09% | 1404만 |
|---|
| 2025.11.21 | ₩5,057 | ₩5,151 | ₩4,829 | ₩5,070 | +0.27% | 1591.5만 |
|---|
| 2025.11.20 | ₩5,258 | ₩5,419 | ₩5,030 | ₩5,057 | -3.83% | 2366만 |
|---|
| 2025.11.19 | ₩5,124 | ₩5,271 | ₩5,057 | ₩5,137 | +0.26% | 1504.5만 |
|---|
| 2025.11.18 | ₩5,077 | ₩5,177 | ₩4,943 | ₩5,110 | +0.66% | 2205.5만 |
|---|
| 2025.11.17 | ₩5,540 | ₩5,540 | ₩5,057 | ₩5,137 | -7.26% | 1689.7만 |
|---|
| 2025.11.14 | ₩5,432 | ₩5,580 | ₩5,352 | ₩5,540 | +1.98% | 1438.9만 |
|---|
| 2025.11.13 | ₩5,607 | ₩5,768 | ₩5,506 | ₩5,580 | -0.48% | 1808.8만 |
|---|
| 2025.11.12 | ₩5,754 | ₩5,870 | ₩5,580 | ₩5,674 | -1.40% | 1264.2만 |
|---|
| 2025.11.11 | ₩5,781 | ₩5,848 | ₩5,660 | ₩5,714 | -1.16% | 1276.1만 |
|---|
| 2025.11.10 | ₩6,063 | ₩6,063 | ₩5,754 | ₩5,848 | -3.54% | 1344.6만 |
|---|
| 2025.11.07 | ₩5,526 | ₩5,821 | ₩5,419 | ₩5,794 | +4.85% | 1850.8만 |
|---|
| 2025.11.06 | ₩5,929 | ₩5,982 | ₩5,587 | ₩5,674 | -4.30% | 2374.1만 |
|---|
| 2025.11.05 | ₩6,063 | ₩6,090 | ₩5,768 | ₩5,982 | -1.33% | 2052.6만 |
|---|
| 2025.11.04 | ₩6,626 | ₩6,733 | ₩6,009 | ₩6,016 | -9.21% | 2537.6만 |
|---|
| 2025.11.03 | ₩7,015 | ₩7,270 | ₩6,733 | ₩6,774 | -3.44% | 2646.1만 |
|---|
| 2025.10.31 | ₩6,854 | ₩7,144 | ₩6,800 | ₩7,028 | +2.54% | 1439.3만 |
|---|
| 2025.10.30 | ₩6,653 | ₩6,914 | ₩6,653 | ₩6,841 | +2.82% | 2749.9만 |
|---|
| 2025.10.29 | ₩6,948 | ₩7,082 | ₩6,532 | ₩6,841 | -1.54% | 3495.5만 |
|---|
| 2025.10.28 | ₩7,096 | ₩7,176 | ₩6,948 | ₩6,975 | -1.70% | 3027만 |
|---|
| 2025.10.27 | ₩7,082 | ₩7,149 | ₩7,002 | ₩7,069 | -0.19% | 1267.2만 |
|---|
| 2025.10.24 | ₩6,935 | ₩7,042 | ₩6,827 | ₩6,908 | -0.39% | 1222.3만 |
|---|
| 2025.10.23 | ₩6,673 | ₩6,841 | ₩6,626 | ₩6,800 | +1.91% | 1257.2만 |
|---|
| 2025.10.22 | ₩6,908 | ₩7,002 | ₩6,505 | ₩6,613 | -4.27% | 2301.7만 |
|---|
| 2025.10.21 | ₩7,109 | ₩7,176 | ₩7,002 | ₩7,042 | -0.94% | 971.4만 |
|---|
| 2025.10.20 | ₩7,028 | ₩7,216 | ₩7,002 | ₩7,136 | +1.53% | 2397.8만 |
|---|
| 2025.10.17 | ₩6,988 | ₩7,042 | ₩6,787 | ₩6,868 | -1.73% | 1430.1만 |
|---|
| 2025.10.16 | ₩7,404 | ₩7,511 | ₩6,948 | ₩7,015 | -5.25% | 1893.2만 |
|---|
| 2025.10.15 | ₩7,404 | ₩7,699 | ₩7,283 | ₩7,364 | -0.54% | 2137.4만 |
|---|
| 2025.10.14 | ₩7,082 | ₩7,444 | ₩6,881 | ₩7,270 | +2.65% | 1614.5만 |
|---|
| 2025.10.13 | ₩7,055 | ₩7,250 | ₩7,015 | ₩7,203 | +2.09% | 2079.1만 |
|---|
| 2025.10.10 | ₩7,364 | ₩7,431 | ₩6,881 | ₩6,921 | -6.01% | 1761.1만 |
|---|