시장 데이터를 불러오는 중
전체 종목
SES AI Corporation Class A Common Stock 과거 주가
SES AI Corporation Class A Common Stock · SES · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SES AI Corporation Class A Common Stock · SES · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,030 | ₩1,068 | ₩992 | ₩1,042 | +1.17% | 3454.9만 |
| 2026.10.08 | ₩935 | ₩1,052 | ₩924 | ₩1,044 | +11.71% | 3737.3만 |
| 2026.10.07 | ₩1,008 | ₩1,014 | ₩962 | ₩968 | -3.97% | 2192.8만 |
| 2026.10.06 | ₩1,118 | ₩1,165 | ₩1,015 | ₩1,055 | -5.62% | 2655.8만 |
| 2026.10.05 | ₩1,202 | ₩1,206 | ₩1,070 | ₩1,117 | -7.11% | 2009.2만 |
| 2026.10.02 | ₩1,149 | ₩1,185 | ₩1,028 | ₩1,182 | +2.91% | 3223.3만 |
| 2026.10.01 | ₩813 | ₩1,095 | ₩804 | ₩1,090 | +33.99% | 8108.6만 |
| 2026.09.30 | ₩727 | ₩884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩719 |
| ₩801 |
| +10.29% |
| 3309.5만 |
| 2026.09.29 | ₩716 | ₩732 | ₩688 | ₩713 | -0.37% | 1663.8만 |
|---|
| 2026.09.28 | ₩711 | ₩783 | ₩695 | ₩711 | 0.00% | 2298.3만 |
|---|
| 2026.09.25 | ₩715 | ₩755 | ₩712 | ₩715 | 0.00% | 1183.4만 |
|---|
| 2026.09.24 | ₩695 | ₩749 | ₩678 | ₩707 | +1.73% | 1436.5만 |
|---|
| 2026.09.23 | ₩737 | ₩743 | ₩688 | ₩699 | -5.25% | 1915.8만 |
|---|
| 2026.09.22 | ₩761 | ₩761 | ₩708 | ₩744 | -2.28% | 1948.4만 |
|---|
| 2026.09.21 | ₩721 | ₩767 | ₩712 | ₩761 | +5.56% | 1017.1만 |
|---|
| 2026.09.18 | ₩711 | ₩733 | ₩688 | ₩721 | +1.50% | 2061.1만 |
|---|
| 2026.09.17 | ₩781 | ₩797 | ₩707 | ₩711 | -9.06% | 2389.7만 |
|---|
| 2026.09.16 | ₩833 | ₩892 | ₩768 | ₩775 | -7.05% | 2205만 |
|---|
| 2026.09.15 | ₩816 | ₩875 | ₩793 | ₩823 | +0.82% | 4272.5만 |
|---|
| 2026.09.14 | ₩704 | ₩828 | ₩695 | ₩820 | +16.51% | 3933.4만 |
|---|
| 2026.09.11 | ₩715 | ₩729 | ₩692 | ₩708 | -0.93% | 2845.8만 |
|---|
| 2026.09.10 | ₩695 | ₩721 | ₩680 | ₩704 | +1.35% | 3441.1만 |
|---|
| 2026.09.09 | ₩761 | ₩761 | ₩672 | ₩695 | -8.77% | 3104.7만 |
|---|
| 2026.09.08 | ₩685 | ₩765 | ₩685 | ₩761 | +11.11% | 1888.8만 |
|---|
| 2026.09.04 | ₩670 | ₩688 | ₩669 | ₩672 | +0.20% | 600.2만 |
|---|
| 2026.09.03 | ₩678 | ₩686 | ₩668 | ₩677 | -0.20% | 596.9만 |
|---|
| 2026.09.02 | ₩695 | ₩699 | ₩668 | ₩668 | -3.85% | 944.6만 |
|---|
| 2026.09.01 | ₩677 | ₩708 | ₩668 | ₩699 | +3.16% | 907.5만 |
|---|
| 2026.08.31 | ₩699 | ₩709 | ₩668 | ₩695 | -0.57% | 1171.1만 |
|---|
| 2026.08.28 | ₩724 | ₩732 | ₩688 | ₩697 | -3.69% | 565.5만 |
|---|
| 2026.08.27 | ₩721 | ₩743 | ₩716 | ₩732 | +1.48% | 562.6만 |
|---|
| 2026.08.26 | ₩715 | ₩731 | ₩696 | ₩716 | +0.19% | 416.8만 |
|---|
| 2026.08.25 | ₩735 | ₩747 | ₩716 | ₩728 | -0.91% | 984.9만 |
|---|
| 2026.08.24 | ₩720 | ₩725 | ₩690 | ₩721 | +0.19% | 536만 |
|---|
| 2026.08.21 | ₩696 | ₩733 | ₩692 | ₩721 | +3.65% | 839.4만 |
|---|
| 2026.08.20 | ₩725 | ₩735 | ₩668 | ₩680 | -6.26% | 2388만 |
|---|
| 2026.08.19 | ₩735 | ₩743 | ₩704 | ₩732 | -0.36% | 741.8만 |
|---|
| 2026.08.18 | ₩741 | ₩756 | ₩709 | ₩709 | -4.32% | 1360.7만 |
|---|
| 2026.08.17 | ₩791 | ₩797 | ₩735 | ₩760 | -3.89% | 899.6만 |
|---|
| 2026.08.14 | ₩816 | ₩840 | ₩776 | ₩803 | -1.64% | 1063.4만 |
|---|
| 2026.08.13 | ₩793 | ₩906 | ₩745 | ₩817 | +3.03% | 1936.5만 |
|---|
| 2026.08.12 | ₩708 | ₩791 | ₩703 | ₩763 | +7.74% | 1027.8만 |
|---|
| 2026.08.11 | ₩743 | ₩760 | ₩713 | ₩747 | +0.54% | 1454.1만 |
|---|
| 2026.08.10 | ₩761 | ₩775 | ₩699 | ₩711 | -6.67% | 1145.8만 |
|---|
| 2026.08.07 | ₩684 | ₩753 | ₩664 | ₩751 | +9.77% | 2521.9만 |
|---|
| 2026.08.06 | ₩689 | ₩724 | ₩658 | ₩678 | -1.55% | 2594만 |
|---|
| 2026.08.05 | ₩745 | ₩748 | ₩682 | ₩682 | -8.42% | 1668.8만 |
|---|
| 2026.08.04 | ₩815 | ₩840 | ₩737 | ₩745 | -8.52% | 1627.5만 |
|---|
| 2026.08.03 | ₩755 | ₩881 | ₩737 | ₩788 | +4.42% | 1752.4만 |
|---|
| 2026.07.31 | ₩735 | ₩755 | ₩690 | ₩735 | 0.00% | 2143.9만 |
|---|
| 2026.07.30 | ₩697 | ₩735 | ₩695 | ₩723 | +3.64% | 1934.9만 |
|---|
| 2026.07.29 | ₩711 | ₩735 | ₩674 | ₩677 | -4.70% | 3463.6만 |
|---|
| 2026.07.28 | ₩728 | ₩733 | ₩665 | ₩711 | -2.39% | 2713.9만 |
|---|
| 2026.07.27 | ₩681 | ₩755 | ₩678 | ₩741 | +8.82% | 2167.9만 |
|---|
| 2026.07.24 | ₩721 | ₩723 | ₩656 | ₩672 | -6.85% | 3464.9만 |
|---|
| 2026.07.23 | ₩795 | ₩795 | ₩709 | ₩717 | -9.75% | 1459.7만 |
|---|
| 2026.07.22 | ₩815 | ₩863 | ₩780 | ₩788 | -3.28% | 1857만 |
|---|
| 2026.07.21 | ₩788 | ₩861 | ₩788 | ₩840 | +6.61% | 1820.5만 |
|---|
| 2026.07.20 | ₩848 | ₩883 | ₩761 | ₩777 | -8.35% | 2611.9만 |
|---|
| 2026.07.17 | ₩828 | ₩873 | ₩805 | ₩852 | +2.90% | 804.5만 |
|---|
| 2026.07.16 | ₩922 | ₩930 | ₩831 | ₩835 | -9.42% | 1348.8만 |
|---|
| 2026.07.15 | ₩940 | ₩1,027 | ₩908 | ₩935 | -0.57% | 1199.9만 |
|---|
| 2026.07.14 | ₩948 | ₩980 | ₩932 | ₩939 | -0.99% | 1294.7만 |
|---|
| 2026.07.13 | ₩1,016 | ₩1,026 | ₩935 | ₩936 | -7.88% | 1339.1만 |
|---|
| 2026.07.10 | ₩1,079 | ₩1,079 | ₩1,022 | ₩1,030 | -4.58% | 1683.4만 |
|---|
| 2026.07.09 | ₩1,083 | ₩1,126 | ₩1,063 | ₩1,063 | -1.85% | 1237.5만 |
|---|
| 2026.07.08 | ₩1,070 | ₩1,109 | ₩1,047 | ₩1,097 | +2.50% | 2298.7만 |
|---|
| 2026.07.07 | ₩1,189 | ₩1,193 | ₩1,056 | ₩1,079 | -9.21% | 1464.3만 |
|---|
| 2026.07.06 | ₩1,191 | ₩1,231 | ₩1,166 | ₩1,193 | +0.11% | 1140.4만 |
|---|
| 2026.07.02 | ₩1,263 | ₩1,349 | ₩1,182 | ₩1,182 | -6.45% | 995.9만 |
|---|
| 2026.07.01 | ₩1,282 | ₩1,333 | ₩1,242 | ₩1,277 | -0.42% | 566.7만 |
|---|
| 2026.06.30 | ₩1,270 | ₩1,336 | ₩1,238 | ₩1,282 | +0.95% | 995만 |
|---|
| 2026.06.29 | ₩1,229 | ₩1,316 | ₩1,202 | ₩1,277 | +3.91% | 1293.6만 |
|---|
| 2026.06.26 | ₩1,162 | ₩1,226 | ₩1,150 | ₩1,202 | +3.45% | 3892.6만 |
|---|
| 2026.06.25 | ₩1,282 | ₩1,282 | ₩1,150 | ₩1,175 | -8.33% | 1069.4만 |
|---|
| 2026.06.24 | ₩1,349 | ₩1,349 | ₩1,202 | ₩1,209 | -10.40% | 1631.9만 |
|---|
| 2026.06.23 | ₩1,349 | ₩1,462 | ₩1,336 | ₩1,362 | +0.99% | 627만 |
|---|
| 2026.06.22 | ₩1,482 | ₩1,509 | ₩1,402 | ₩1,402 | -5.41% | 644.2만 |
|---|
| 2026.06.18 | ₩1,442 | ₩1,503 | ₩1,416 | ₩1,482 | +2.78% | 1373.7만 |
|---|
| 2026.06.17 | ₩1,402 | ₩1,509 | ₩1,389 | ₩1,429 | +1.90% | 651.1만 |
|---|
| 2026.06.16 | ₩1,482 | ₩1,516 | ₩1,369 | ₩1,389 | -6.31% | 842만 |
|---|
| 2026.06.15 | ₩1,509 | ₩1,603 | ₩1,482 | ₩1,496 | -0.88% | 634.6만 |
|---|
| 2026.06.12 | ₩1,429 | ₩1,509 | ₩1,416 | ₩1,429 | 0.00% | 485.9만 |
|---|
| 2026.06.11 | ₩1,429 | ₩1,482 | ₩1,416 | ₩1,429 | 0.00% | 555.7만 |
|---|
| 2026.06.10 | ₩1,429 | ₩1,489 | ₩1,416 | ₩1,416 | -0.93% | 601.5만 |
|---|
| 2026.06.09 | ₩1,496 | ₩1,576 | ₩1,402 | ₩1,442 | -3.57% | 716.1만 |
|---|
| 2026.06.08 | ₩1,576 | ₩1,603 | ₩1,482 | ₩1,496 | -5.08% | 374.2만 |
|---|
| 2026.06.05 | ₩1,736 | ₩1,736 | ₩1,536 | ₩1,576 | -9.23% | 684.7만 |
|---|
| 2026.06.04 | ₩1,696 | ₩1,843 | ₩1,696 | ₩1,790 | +5.51% | 605.6만 |
|---|
| 2026.06.03 | ₩1,883 | ₩1,883 | ₩1,763 | ₩1,776 | -5.67% | 718.6만 |
|---|
| 2026.06.02 | ₩1,803 | ₩1,937 | ₩1,783 | ₩1,923 | +6.67% | 1058.2만 |
|---|
| 2026.06.01 | ₩1,710 | ₩1,850 | ₩1,710 | ₩1,776 | +3.91% | 982.7만 |
|---|
| 2026.05.29 | ₩1,897 | ₩1,897 | ₩1,683 | ₩1,750 | -7.75% | 1027.7만 |
|---|
| 2026.05.28 | ₩1,710 | ₩1,923 | ₩1,695 | ₩1,843 | +7.81% | 1182.4만 |
|---|
| 2026.05.27 | ₩1,669 | ₩1,790 | ₩1,629 | ₩1,696 | +1.60% | 1019.1만 |
|---|
| 2026.05.26 | ₩1,656 | ₩1,750 | ₩1,643 | ₩1,669 | +0.81% | 852.7만 |
|---|
| 2026.05.22 | ₩1,536 | ₩1,643 | ₩1,523 | ₩1,629 | +6.09% | 773.7만 |
|---|
| 2026.05.21 | ₩1,389 | ₩1,563 | ₩1,376 | ₩1,536 | +10.58% | 935.7만 |
|---|
| 2026.05.20 | ₩1,362 | ₩1,416 | ₩1,349 | ₩1,389 | +1.96% | 408.3만 |
|---|
| 2026.05.19 | ₩1,349 | ₩1,389 | ₩1,283 | ₩1,362 | +0.99% | 2865.2만 |
|---|
| 2026.05.18 | ₩1,509 | ₩1,509 | ₩1,362 | ₩1,389 | -7.96% | 693.8만 |
|---|
| 2026.05.15 | ₩1,402 | ₩1,576 | ₩1,389 | ₩1,509 | +7.62% | 845.1만 |
|---|
| 2026.05.14 | ₩1,376 | ₩1,496 | ₩1,336 | ₩1,456 | +5.83% | 782.3만 |
|---|
| 2026.05.13 | ₩1,349 | ₩1,429 | ₩1,278 | ₩1,376 | +1.98% | 971.7만 |
|---|
| 2026.05.12 | ₩1,336 | ₩1,376 | ₩1,282 | ₩1,336 | 0.00% | 2546.8만 |
|---|
| 2026.05.11 | ₩1,209 | ₩1,416 | ₩1,203 | ₩1,349 | +11.60% | 2029만 |
|---|
| 2026.05.08 | ₩1,239 | ₩1,266 | ₩1,202 | ₩1,241 | +0.11% | 782.5만 |
|---|
| 2026.05.07 | ₩1,309 | ₩1,309 | ₩1,203 | ₩1,230 | -6.02% | 1107.7만 |
|---|
| 2026.05.06 | ₩1,314 | ₩1,314 | ₩1,273 | ₩1,312 | -0.20% | 1293만 |
|---|
| 2026.05.05 | ₩1,362 | ₩1,376 | ₩1,282 | ₩1,294 | -5.00% | 2917.7만 |
|---|
| 2026.05.04 | ₩1,402 | ₩1,429 | ₩1,349 | ₩1,376 | -1.90% | 532.6만 |
|---|
| 2026.05.01 | ₩1,402 | ₩1,429 | ₩1,362 | ₩1,402 | 0.00% | 566.7만 |
|---|
| 2026.04.30 | ₩1,349 | ₩1,416 | ₩1,336 | ₩1,402 | +3.96% | 709.4만 |
|---|
| 2026.04.29 | ₩1,376 | ₩1,389 | ₩1,297 | ₩1,362 | -0.97% | 2399.4만 |
|---|
| 2026.04.28 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,389 | -1.89% | 499.5만 |
|---|
| 2026.04.27 | ₩1,496 | ₩1,509 | ₩1,389 | ₩1,429 | -4.46% | 947만 |
|---|
| 2026.04.24 | ₩1,776 | ₩1,803 | ₩1,509 | ₩1,549 | -12.78% | 2367.9만 |
|---|
| 2026.04.23 | ₩1,750 | ₩1,750 | ₩1,589 | ₩1,629 | -6.87% | 779.6만 |
|---|
| 2026.04.22 | ₩1,576 | ₩1,736 | ₩1,576 | ₩1,696 | +7.63% | 725만 |
|---|
| 2026.04.21 | ₩1,603 | ₩1,616 | ₩1,523 | ₩1,536 | -4.17% | 631.8만 |
|---|
| 2026.04.20 | ₩1,576 | ₩1,589 | ₩1,516 | ₩1,589 | +0.85% | 848.8만 |
|---|
| 2026.04.17 | ₩1,589 | ₩1,656 | ₩1,569 | ₩1,616 | +1.68% | 622.6만 |
|---|
| 2026.04.16 | ₩1,616 | ₩1,629 | ₩1,509 | ₩1,536 | -4.96% | 590.9만 |
|---|
| 2026.04.15 | ₩1,509 | ₩1,603 | ₩1,496 | ₩1,549 | +2.65% | 751.9만 |
|---|
| 2026.04.14 | ₩1,402 | ₩1,469 | ₩1,401 | ₩1,469 | +4.76% | 514.1만 |
|---|
| 2026.04.13 | ₩1,321 | ₩1,389 | ₩1,289 | ₩1,349 | +2.12% | 733.3만 |
|---|
| 2026.04.10 | ₩1,318 | ₩1,389 | ₩1,318 | ₩1,336 | +1.32% | 605.6만 |
|---|
| 2026.04.09 | ₩1,336 | ₩1,362 | ₩1,282 | ₩1,282 | -4.00% | 701.1만 |
|---|
| 2026.04.08 | ₩1,349 | ₩1,416 | ₩1,309 | ₩1,309 | -2.97% | 681.9만 |
|---|
| 2026.04.07 | ₩1,362 | ₩1,362 | ₩1,249 | ₩1,270 | -6.76% | 533.9만 |
|---|
| 2026.04.06 | ₩1,362 | ₩1,396 | ₩1,336 | ₩1,349 | -0.98% | 678.8만 |
|---|
| 2026.04.02 | ₩1,269 | ₩1,402 | ₩1,229 | ₩1,329 | +4.74% | 394.1만 |
|---|
| 2026.04.01 | ₩1,362 | ₩1,429 | ₩1,269 | ₩1,269 | -6.86% | 584.6만 |
|---|
| 2026.03.31 | ₩1,229 | ₩1,308 | ₩1,218 | ₩1,285 | +4.57% | 474.7만 |
|---|
| 2026.03.30 | ₩1,309 | ₩1,362 | ₩1,213 | ₩1,226 | -6.33% | 970.9만 |
|---|
| 2026.03.27 | ₩1,329 | ₩1,362 | ₩1,296 | ₩1,318 | -0.80% | 640.1만 |
|---|
| 2026.03.26 | ₩1,402 | ₩1,429 | ₩1,349 | ₩1,349 | -3.81% | 264.9만 |
|---|
| 2026.03.25 | ₩1,429 | ₩1,482 | ₩1,416 | ₩1,416 | -0.93% | 300.3만 |
|---|
| 2026.03.24 | ₩1,389 | ₩1,442 | ₩1,362 | ₩1,402 | +0.96% | 325.7만 |
|---|
| 2026.03.23 | ₩1,416 | ₩1,442 | ₩1,376 | ₩1,402 | -0.94% | 458.8만 |
|---|
| 2026.03.20 | ₩1,442 | ₩1,482 | ₩1,362 | ₩1,402 | -2.78% | 358.1만 |
|---|
| 2026.03.19 | ₩1,429 | ₩1,505 | ₩1,416 | ₩1,456 | +1.87% | 629.5만 |
|---|
| 2026.03.18 | ₩1,536 | ₩1,563 | ₩1,482 | ₩1,482 | -3.48% | 421.5만 |
|---|
| 2026.03.17 | ₩1,603 | ₩1,629 | ₩1,536 | ₩1,549 | -3.33% | 407.4만 |
|---|
| 2026.03.16 | ₩1,656 | ₩1,736 | ₩1,589 | ₩1,616 | -2.42% | 472.6만 |
|---|
| 2026.03.13 | ₩1,643 | ₩1,683 | ₩1,603 | ₩1,629 | -0.81% | 2064.8만 |
|---|
| 2026.03.12 | ₩1,696 | ₩1,716 | ₩1,623 | ₩1,629 | -3.94% | 507.6만 |
|---|
| 2026.03.11 | ₩1,710 | ₩1,816 | ₩1,710 | ₩1,723 | +0.78% | 501.7만 |
|---|
| 2026.03.10 | ₩1,603 | ₩1,790 | ₩1,589 | ₩1,696 | +5.83% | 997.4만 |
|---|
| 2026.03.09 | ₩1,469 | ₩1,616 | ₩1,456 | ₩1,563 | +6.36% | 837.1만 |
|---|
| 2026.03.06 | ₩1,456 | ₩1,669 | ₩1,442 | ₩1,509 | +3.67% | 1580.9만 |
|---|
| 2026.03.05 | ₩1,669 | ₩1,750 | ₩1,416 | ₩1,442 | -13.60% | 3693.3만 |
|---|
| 2026.03.04 | ₩2,150 | ₩2,297 | ₩2,084 | ₩2,284 | +6.21% | 2268.9만 |
|---|
| 2026.03.03 | ₩2,137 | ₩2,184 | ₩2,057 | ₩2,070 | -3.13% | 1549.9만 |
|---|
| 2026.03.02 | ₩2,070 | ₩2,284 | ₩2,070 | ₩2,217 | +7.10% | 1702.5만 |
|---|
| 2026.02.27 | ₩2,204 | ₩2,230 | ₩2,137 | ₩2,190 | -0.61% | 1349.4만 |
|---|
| 2026.02.26 | ₩2,164 | ₩2,324 | ₩2,124 | ₩2,297 | +6.17% | 1622.9만 |
|---|
| 2026.02.25 | ₩2,217 | ₩2,270 | ₩2,190 | ₩2,204 | -0.60% | 254.7만 |
|---|
| 2026.02.24 | ₩2,150 | ₩2,230 | ₩2,124 | ₩2,177 | +1.24% | 333.4만 |
|---|
| 2026.02.23 | ₩2,137 | ₩2,177 | ₩2,070 | ₩2,150 | +0.62% | 486.3만 |
|---|
| 2026.02.20 | ₩2,270 | ₩2,364 | ₩2,204 | ₩2,204 | -2.94% | 362.2만 |
|---|
| 2026.02.19 | ₩2,244 | ₩2,377 | ₩2,204 | ₩2,364 | +5.36% | 285만 |
|---|
| 2026.02.18 | ₩2,270 | ₩2,351 | ₩2,230 | ₩2,270 | 0.00% | 310.6만 |
|---|
| 2026.02.17 | ₩2,257 | ₩2,297 | ₩2,190 | ₩2,270 | +0.59% | 278.5만 |
|---|
| 2026.02.13 | ₩2,284 | ₩2,331 | ₩2,257 | ₩2,270 | -0.58% | 364.6만 |
|---|
| 2026.02.12 | ₩2,471 | ₩2,498 | ₩2,210 | ₩2,257 | -8.65% | 665.2만 |
|---|
| 2026.02.11 | ₩2,631 | ₩2,631 | ₩2,404 | ₩2,457 | -6.60% | 366.3만 |
|---|
| 2026.02.10 | ₩2,631 | ₩2,671 | ₩2,538 | ₩2,564 | -2.54% | 325.3만 |
|---|
| 2026.02.09 | ₩2,511 | ₩2,725 | ₩2,491 | ₩2,658 | +5.85% | 454.7만 |
|---|
| 2026.02.06 | ₩2,297 | ₩2,538 | ₩2,297 | ₩2,511 | +9.30% | 731.9만 |
|---|
| 2026.02.05 | ₩2,404 | ₩2,444 | ₩2,177 | ₩2,190 | -8.89% | 952.8만 |
|---|
| 2026.02.04 | ₩2,871 | ₩2,871 | ₩2,457 | ₩2,498 | -13.02% | 672.5만 |
|---|
| 2026.02.03 | ₩2,738 | ₩2,912 | ₩2,644 | ₩2,871 | +4.88% | 722.6만 |
|---|
| 2026.02.02 | ₩2,678 | ₩2,870 | ₩2,658 | ₩2,658 | -0.75% | 501.1만 |
|---|
| 2026.01.30 | ₩2,938 | ₩3,005 | ₩2,685 | ₩2,711 | -7.73% | 629.3만 |
|---|
| 2026.01.29 | ₩3,032 | ₩3,099 | ₩2,805 | ₩3,032 | 0.00% | 840.9만 |
|---|
| 2026.01.28 | ₩2,978 | ₩3,072 | ₩2,885 | ₩3,032 | +1.79% | 654.2만 |
|---|
| 2026.01.27 | ₩2,912 | ₩2,965 | ₩2,805 | ₩2,938 | +0.92% | 483.4만 |
|---|
| 2026.01.26 | ₩3,205 | ₩3,205 | ₩2,805 | ₩2,805 | -12.50% | 880만 |
|---|
| 2026.01.23 | ₩3,419 | ₩3,431 | ₩3,152 | ₩3,205 | -6.25% | 881.7만 |
|---|
| 2026.01.22 | ₩3,312 | ₩3,499 | ₩3,219 | ₩3,432 | +3.63% | 1091.5만 |
|---|
| 2026.01.21 | ₩2,938 | ₩3,272 | ₩2,858 | ₩3,152 | +7.27% | 1207만 |
|---|
| 2026.01.20 | ₩2,952 | ₩3,045 | ₩2,805 | ₩2,898 | -1.81% | 877.2만 |
|---|
| 2026.01.16 | ₩2,905 | ₩3,148 | ₩2,898 | ₩3,085 | +6.21% | 946.3만 |
|---|
| 2026.01.15 | ₩2,992 | ₩2,998 | ₩2,858 | ₩2,885 | -3.57% | 552.2만 |
|---|
| 2026.01.14 | ₩2,845 | ₩2,977 | ₩2,711 | ₩2,965 | +4.23% | 539.1만 |
|---|
| 2026.01.13 | ₩2,965 | ₩2,992 | ₩2,831 | ₩2,845 | -4.05% | 653.7만 |
|---|
| 2026.01.12 | ₩2,871 | ₩3,005 | ₩2,818 | ₩2,938 | +2.33% | 713만 |
|---|
| 2026.01.09 | ₩3,005 | ₩3,045 | ₩2,831 | ₩2,845 | -5.33% | 508.6만 |
|---|
| 2026.01.08 | ₩2,765 | ₩2,965 | ₩2,754 | ₩2,952 | +6.76% | 804.1만 |
|---|
| 2026.01.07 | ₩2,738 | ₩2,805 | ₩2,631 | ₩2,778 | +1.46% | 455.4만 |
|---|
| 2026.01.06 | ₩2,871 | ₩2,925 | ₩2,711 | ₩2,791 | -2.79% | 583.5만 |
|---|
| 2026.01.05 | ₩2,618 | ₩2,938 | ₩2,604 | ₩2,845 | +8.67% | 755.2만 |
|---|
| 2026.01.02 | ₩2,478 | ₩2,591 | ₩2,431 | ₩2,564 | +3.50% | 425만 |
|---|
| 2025.12.31 | ₩2,404 | ₩2,457 | ₩2,364 | ₩2,404 | 0.00% | 449.5만 |
|---|
| 2025.12.30 | ₩2,538 | ₩2,590 | ₩2,371 | ₩2,391 | -5.79% | 1448.7만 |
|---|
| 2025.12.29 | ₩2,551 | ₩2,731 | ₩2,524 | ₩2,551 | 0.00% | 475.8만 |
|---|
| 2025.12.26 | ₩2,725 | ₩2,725 | ₩2,604 | ₩2,631 | -3.43% | 321.5만 |
|---|
| 2025.12.24 | ₩2,644 | ₩2,765 | ₩2,591 | ₩2,725 | +3.03% | 353.8만 |
|---|
| 2025.12.23 | ₩2,604 | ₩2,765 | ₩2,564 | ₩2,671 | +2.56% | 568.8만 |
|---|
| 2025.12.22 | ₩2,604 | ₩2,671 | ₩2,524 | ₩2,591 | -0.51% | 403.8만 |
|---|
| 2025.12.19 | ₩2,591 | ₩2,640 | ₩2,538 | ₩2,578 | -0.52% | 585.3만 |
|---|
| 2025.12.18 | ₩2,524 | ₩2,765 | ₩2,511 | ₩2,564 | +1.59% | 536.7만 |
|---|
| 2025.12.17 | ₩2,631 | ₩2,698 | ₩2,404 | ₩2,431 | -7.61% | 563.9만 |
|---|
| 2025.12.16 | ₩2,578 | ₩2,658 | ₩2,551 | ₩2,618 | +1.55% | 369.8만 |
|---|
| 2025.12.15 | ₩2,725 | ₩2,778 | ₩2,583 | ₩2,604 | -4.41% | 650.5만 |
|---|
| 2025.12.12 | ₩2,925 | ₩2,945 | ₩2,698 | ₩2,725 | -6.85% | 519.6만 |
|---|
| 2025.12.11 | ₩2,725 | ₩2,952 | ₩2,658 | ₩2,938 | +7.84% | 610만 |
|---|
| 2025.12.10 | ₩2,791 | ₩2,885 | ₩2,711 | ₩2,778 | -0.48% | 558.9만 |
|---|
| 2025.12.09 | ₩2,778 | ₩2,865 | ₩2,604 | ₩2,831 | +1.92% | 1333.2만 |
|---|
| 2025.12.08 | ₩2,938 | ₩3,016 | ₩2,765 | ₩2,805 | -4.55% | 536.2만 |
|---|
| 2025.12.05 | ₩2,978 | ₩3,045 | ₩2,871 | ₩2,898 | -2.69% | 782.4만 |
|---|
| 2025.12.04 | ₩2,644 | ₩3,152 | ₩2,591 | ₩3,058 | +15.66% | 970.9만 |
|---|
| 2025.12.03 | ₩2,471 | ₩2,671 | ₩2,391 | ₩2,671 | +8.11% | 515.8만 |
|---|
| 2025.12.02 | ₩2,538 | ₩2,551 | ₩2,431 | ₩2,457 | -3.16% | 578.7만 |
|---|
| 2025.12.01 | ₩2,551 | ₩2,591 | ₩2,457 | ₩2,498 | -2.09% | 817.2만 |
|---|
| 2025.11.28 | ₩2,564 | ₩2,725 | ₩2,551 | ₩2,631 | +2.60% | 596.6만 |
|---|
| 2025.11.26 | ₩2,538 | ₩2,564 | ₩2,457 | ₩2,498 | -1.58% | 378.4만 |
|---|
| 2025.11.25 | ₩2,498 | ₩2,511 | ₩2,351 | ₩2,498 | 0.00% | 381.1만 |
|---|
| 2025.11.24 | ₩2,431 | ₩2,551 | ₩2,417 | ₩2,484 | +2.20% | 881.7만 |
|---|
| 2025.11.21 | ₩2,431 | ₩2,431 | ₩2,217 | ₩2,417 | -0.55% | 1034.3만 |
|---|
| 2025.11.20 | ₩2,551 | ₩2,738 | ₩2,391 | ₩2,404 | -5.76% | 949.7만 |
|---|
| 2025.11.19 | ₩2,484 | ₩2,578 | ₩2,431 | ₩2,444 | -1.61% | 575.3만 |
|---|
| 2025.11.18 | ₩2,444 | ₩2,551 | ₩2,356 | ₩2,484 | +1.64% | 784.2만 |
|---|
| 2025.11.17 | ₩2,604 | ₩2,671 | ₩2,471 | ₩2,524 | -3.08% | 625.4만 |
|---|
| 2025.11.14 | ₩2,444 | ₩2,791 | ₩2,404 | ₩2,658 | +8.74% | 871.2만 |
|---|
| 2025.11.13 | ₩2,912 | ₩2,952 | ₩2,591 | ₩2,658 | -8.72% | 964.9만 |
|---|
| 2025.11.12 | ₩3,058 | ₩3,179 | ₩2,865 | ₩2,965 | -3.06% | 618만 |
|---|
| 2025.11.11 | ₩3,232 | ₩3,286 | ₩2,978 | ₩3,099 | -4.13% | 679.7만 |
|---|
| 2025.11.10 | ₩3,446 | ₩3,486 | ₩3,058 | ₩3,232 | -6.20% | 1075만 |
|---|
| 2025.11.07 | ₩2,805 | ₩3,406 | ₩2,778 | ₩3,406 | +21.43% | 1533.9만 |
|---|
| 2025.11.06 | ₩3,446 | ₩3,499 | ₩2,862 | ₩2,925 | -15.12% | 2232만 |
|---|
| 2025.11.05 | ₩2,778 | ₩3,125 | ₩2,725 | ₩2,978 | +7.21% | 1793.1만 |
|---|
| 2025.11.04 | ₩2,805 | ₩2,965 | ₩2,751 | ₩2,778 | -0.95% | 857.7만 |
|---|
| 2025.11.03 | ₩3,232 | ₩3,272 | ₩2,952 | ₩3,032 | -6.20% | 1005.8만 |
|---|
| 2025.10.31 | ₩2,871 | ₩3,205 | ₩2,871 | ₩3,152 | +9.77% | 1310.7만 |
|---|
| 2025.10.30 | ₩2,898 | ₩2,972 | ₩2,805 | ₩2,845 | -1.84% | 841.3만 |
|---|
| 2025.10.29 | ₩3,005 | ₩3,072 | ₩2,885 | ₩3,005 | 0.00% | 969.9만 |
|---|
| 2025.10.28 | ₩3,259 | ₩3,332 | ₩2,992 | ₩3,032 | -6.97% | 1162.4만 |
|---|
| 2025.10.27 | ₩3,526 | ₩3,526 | ₩3,192 | ₩3,259 | -7.58% | 1154.7만 |
|---|
| 2025.10.24 | ₩3,352 | ₩3,499 | ₩3,299 | ₩3,379 | +0.80% | 1360.6만 |
|---|
| 2025.10.23 | ₩3,286 | ₩3,366 | ₩3,112 | ₩3,165 | -3.66% | 1125.5만 |
|---|
| 2025.10.22 | ₩3,553 | ₩3,726 | ₩3,112 | ₩3,312 | -6.77% | 2538.8만 |
|---|
| 2025.10.21 | ₩4,180 | ₩4,220 | ₩3,700 | ₩3,793 | -9.27% | 1772.9만 |
|---|
| 2025.10.20 | ₩4,274 | ₩4,486 | ₩4,060 | ₩4,367 | +2.19% | 1832.9만 |
|---|
| 2025.10.17 | ₩4,060 | ₩4,220 | ₩3,806 | ₩4,100 | +0.99% | 1954.5만 |
|---|
| 2025.10.16 | ₩4,768 | ₩4,808 | ₩4,047 | ₩4,194 | -12.04% | 6874.8만 |
|---|
| 2025.10.15 | ₩4,394 | ₩4,982 | ₩4,220 | ₩4,728 | +7.60% | 5589.4만 |
|---|
| 2025.10.14 | ₩4,821 | ₩4,821 | ₩4,100 | ₩4,234 | -12.19% | 4178만 |
|---|
| 2025.10.13 | ₩4,327 | ₩4,621 | ₩4,180 | ₩4,474 | +3.40% | 2150.6만 |
|---|
| 2025.10.10 | ₩4,074 | ₩4,888 | ₩3,913 | ₩4,033 | -0.98% | 4554.1만 |
|---|