시장 데이터를 불러오는 중
전체 종목
Aptera Motors Corp. - Class B Common Stock 과거 주가
Aptera Motors Corp. - Class B Common Stock · SEV · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptera Motors Corp. - Class B Common Stock · SEV · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,184 | ₩2,204 | ₩2,097 | ₩2,198 | +0.61% | 19.5만 |
| 2026.10.08 | ₩2,184 | ₩2,211 | ₩2,119 | ₩2,184 | 0.00% | 16.1만 |
| 2026.10.07 | ₩2,157 | ₩2,243 | ₩2,144 | ₩2,184 | +1.24% | 14.4만 |
| 2026.10.06 | ₩2,157 | ₩2,265 | ₩2,117 | ₩2,224 | +3.11% | 43만 |
| 2026.10.05 | ₩2,278 | ₩2,332 | ₩2,104 | ₩2,117 | -7.06% | 42.3만 |
| 2026.10.02 | ₩2,305 | ₩2,358 | ₩2,090 | ₩2,218 | -3.78% | 71.6만 |
| 2026.10.01 | ₩2,774 | ₩2,854 | ₩2,157 | ₩2,278 | -17.87% | 115.2만 |
| 2026.09.30 | ₩2,653 | ₩2,841 | ₩2,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,787 |
| +5.05% |
| 12.2만 |
| 2026.09.29 | ₩2,667 | ₩2,707 | ₩2,613 | ₩2,653 | -0.50% | 11.6만 |
|---|
| 2026.09.28 | ₩2,667 | ₩2,707 | ₩2,626 | ₩2,653 | -0.50% | 11.5만 |
|---|
| 2026.09.25 | ₩2,680 | ₩2,739 | ₩2,640 | ₩2,640 | -1.50% | 13.7만 |
|---|
| 2026.09.24 | ₩2,680 | ₩2,734 | ₩2,660 | ₩2,680 | 0.00% | 15.2만 |
|---|
| 2026.09.23 | ₩2,814 | ₩2,814 | ₩2,626 | ₩2,626 | -6.67% | 27.1만 |
|---|
| 2026.09.22 | ₩2,814 | ₩2,948 | ₩2,774 | ₩2,774 | -1.43% | 16.3만 |
|---|
| 2026.09.21 | ₩2,935 | ₩2,948 | ₩2,801 | ₩2,801 | -4.57% | 15.1만 |
|---|
| 2026.09.18 | ₩2,814 | ₩2,948 | ₩2,774 | ₩2,908 | +3.33% | 40.1만 |
|---|
| 2026.09.17 | ₩2,774 | ₩2,881 | ₩2,760 | ₩2,801 | +0.97% | 24.8만 |
|---|
| 2026.09.16 | ₩2,747 | ₩2,921 | ₩2,693 | ₩2,760 | +0.49% | 36.6만 |
|---|
| 2026.09.15 | ₩2,935 | ₩2,983 | ₩2,693 | ₩2,693 | -8.22% | 50.9만 |
|---|
| 2026.09.14 | ₩3,028 | ₩3,075 | ₩2,881 | ₩2,935 | -3.10% | 19.9만 |
|---|
| 2026.09.11 | ₩3,082 | ₩3,122 | ₩3,015 | ₩3,028 | -1.74% | 18.6만 |
|---|
| 2026.09.10 | ₩3,082 | ₩3,203 | ₩3,055 | ₩3,095 | +0.43% | 25.4만 |
|---|
| 2026.09.09 | ₩3,055 | ₩3,109 | ₩3,015 | ₩3,069 | +0.44% | 15.7만 |
|---|
| 2026.09.08 | ₩3,122 | ₩3,216 | ₩3,015 | ₩3,055 | -2.15% | 37.5만 |
|---|
| 2026.09.04 | ₩3,176 | ₩3,256 | ₩3,069 | ₩3,082 | -2.95% | 31.8만 |
|---|
| 2026.09.03 | ₩3,149 | ₩3,188 | ₩3,109 | ₩3,176 | +0.85% | 20.3만 |
|---|
| 2026.09.02 | ₩3,109 | ₩3,203 | ₩3,082 | ₩3,122 | +0.43% | 17.8만 |
|---|
| 2026.09.01 | ₩3,149 | ₩3,176 | ₩3,015 | ₩3,109 | -1.28% | 21.8만 |
|---|
| 2026.08.31 | ₩3,136 | ₩3,283 | ₩3,082 | ₩3,176 | +1.28% | 21.3만 |
|---|
| 2026.08.28 | ₩3,149 | ₩3,216 | ₩3,051 | ₩3,122 | -0.85% | 11.5만 |
|---|
| 2026.08.27 | ₩3,069 | ₩3,203 | ₩3,062 | ₩3,162 | +3.06% | 24.1만 |
|---|
| 2026.08.26 | ₩3,162 | ₩3,179 | ₩3,028 | ₩3,069 | -2.97% | 18.3만 |
|---|
| 2026.08.25 | ₩3,256 | ₩3,283 | ₩3,082 | ₩3,196 | -1.85% | 30.4만 |
|---|
| 2026.08.24 | ₩3,350 | ₩3,350 | ₩3,203 | ₩3,216 | -4.00% | 38.7만 |
|---|
| 2026.08.21 | ₩3,203 | ₩3,337 | ₩3,069 | ₩3,310 | +3.35% | 142.4만 |
|---|
| 2026.08.20 | ₩2,841 | ₩3,176 | ₩2,827 | ₩3,149 | +10.85% | 62.8만 |
|---|
| 2026.08.19 | ₩2,881 | ₩2,915 | ₩2,814 | ₩2,821 | -2.09% | 7.3만 |
|---|
| 2026.08.18 | ₩2,814 | ₩2,948 | ₩2,814 | ₩2,814 | 0.00% | 19.3만 |
|---|
| 2026.08.17 | ₩2,948 | ₩3,002 | ₩2,868 | ₩2,908 | -1.36% | 6.7만 |
|---|
| 2026.08.14 | ₩2,841 | ₩2,975 | ₩2,841 | ₩2,921 | +2.83% | 5.8만 |
|---|
| 2026.08.13 | ₩2,894 | ₩3,082 | ₩2,747 | ₩2,948 | +1.85% | 30.2만 |
|---|
| 2026.08.12 | ₩2,948 | ₩3,015 | ₩2,935 | ₩3,002 | +1.82% | 10.6만 |
|---|
| 2026.08.11 | ₩2,868 | ₩3,015 | ₩2,841 | ₩2,935 | +2.34% | 22.2만 |
|---|
| 2026.08.10 | ₩2,935 | ₩2,979 | ₩2,801 | ₩2,868 | -2.28% | 14.5만 |
|---|
| 2026.08.07 | ₩2,868 | ₩3,002 | ₩2,747 | ₩2,988 | +4.21% | 29.2만 |
|---|
| 2026.08.06 | ₩2,774 | ₩2,892 | ₩2,747 | ₩2,841 | +2.42% | 12.5만 |
|---|
| 2026.08.05 | ₩2,774 | ₩3,015 | ₩2,720 | ₩2,754 | -0.72% | 78.6만 |
|---|
| 2026.08.04 | ₩2,506 | ₩2,667 | ₩2,385 | ₩2,640 | +5.35% | 50.4만 |
|---|
| 2026.08.03 | ₩2,399 | ₩2,474 | ₩2,345 | ₩2,466 | +2.79% | 20.3만 |
|---|
| 2026.07.31 | ₩2,385 | ₩2,412 | ₩2,332 | ₩2,345 | -1.69% | 7.5만 |
|---|
| 2026.07.30 | ₩2,278 | ₩2,399 | ₩2,238 | ₩2,385 | +4.71% | 28.1만 |
|---|
| 2026.07.29 | ₩2,238 | ₩2,291 | ₩2,184 | ₩2,238 | 0.00% | 8.8만 |
|---|
| 2026.07.28 | ₩2,265 | ₩2,305 | ₩2,171 | ₩2,211 | -2.37% | 14.2만 |
|---|
| 2026.07.27 | ₩2,224 | ₩2,345 | ₩2,204 | ₩2,265 | +1.81% | 16.3만 |
|---|
| 2026.07.24 | ₩2,345 | ₩2,375 | ₩2,144 | ₩2,171 | -7.43% | 22.1만 |
|---|
| 2026.07.23 | ₩2,399 | ₩2,412 | ₩2,291 | ₩2,291 | -4.47% | 24.4만 |
|---|
| 2026.07.22 | ₩2,439 | ₩2,519 | ₩2,358 | ₩2,399 | -1.65% | 19.6만 |
|---|
| 2026.07.21 | ₩2,640 | ₩2,653 | ₩2,446 | ₩2,466 | -6.60% | 23.1만 |
|---|
| 2026.07.20 | ₩2,546 | ₩2,606 | ₩2,486 | ₩2,559 | +0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩2,546 | ₩2,586 | ₩2,439 | ₩2,533 | -0.53% | 32.6만 |
|---|
| 2026.07.16 | ₩2,546 | ₩2,586 | ₩2,506 | ₩2,559 | +0.53% | 22.7만 |
|---|
| 2026.07.15 | ₩2,533 | ₩2,566 | ₩2,479 | ₩2,539 | +0.26% | 31.8만 |
|---|
| 2026.07.14 | ₩2,479 | ₩2,506 | ₩2,358 | ₩2,466 | -0.54% | 22.9만 |
|---|
| 2026.07.13 | ₩2,452 | ₩2,486 | ₩2,412 | ₩2,446 | -0.27% | 29.9만 |
|---|
| 2026.07.10 | ₩2,680 | ₩2,707 | ₩2,405 | ₩2,425 | -9.50% | 108.6만 |
|---|
| 2026.07.09 | ₩2,841 | ₩2,988 | ₩2,774 | ₩2,774 | -2.36% | 18.3만 |
|---|
| 2026.07.08 | ₩2,747 | ₩2,921 | ₩2,640 | ₩2,814 | +2.44% | 31.5만 |
|---|
| 2026.07.07 | ₩2,921 | ₩2,921 | ₩2,680 | ₩2,747 | -5.96% | 32.8만 |
|---|
| 2026.07.06 | ₩2,881 | ₩2,955 | ₩2,841 | ₩2,894 | +0.47% | 17.6만 |
|---|
| 2026.07.02 | ₩3,069 | ₩3,156 | ₩2,881 | ₩2,881 | -6.11% | 25.9만 |
|---|
| 2026.07.01 | ₩3,229 | ₩3,270 | ₩3,055 | ₩3,055 | -5.39% | 19.2만 |
|---|
| 2026.06.30 | ₩3,042 | ₩3,350 | ₩3,042 | ₩3,283 | +7.93% | 25.8만 |
|---|
| 2026.06.29 | ₩3,002 | ₩3,140 | ₩2,948 | ₩3,042 | +1.34% | 14.8만 |
|---|
| 2026.06.26 | ₩2,948 | ₩3,109 | ₩2,894 | ₩3,069 | +4.09% | 35.9만 |
|---|
| 2026.06.25 | ₩3,042 | ₩3,042 | ₩2,854 | ₩2,948 | -3.08% | 12.3만 |
|---|
| 2026.06.24 | ₩2,921 | ₩3,015 | ₩2,854 | ₩2,975 | +1.83% | 8.7만 |
|---|
| 2026.06.23 | ₩3,002 | ₩3,049 | ₩2,854 | ₩2,854 | -4.91% | 18만 |
|---|
| 2026.06.22 | ₩3,095 | ₩3,162 | ₩3,015 | ₩3,042 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩3,109 | ₩3,216 | ₩2,975 | ₩3,176 | +2.16% | 35.8만 |
|---|
| 2026.06.17 | ₩3,095 | ₩3,229 | ₩3,042 | ₩3,042 | -1.73% | 28.7만 |
|---|
| 2026.06.16 | ₩3,015 | ₩3,176 | ₩2,948 | ₩3,136 | +4.00% | 44.1만 |
|---|
| 2026.06.15 | ₩3,109 | ₩3,109 | ₩2,939 | ₩3,002 | -3.45% | 19만 |
|---|
| 2026.06.12 | ₩2,948 | ₩3,122 | ₩2,948 | ₩3,015 | +2.27% | 23.2만 |
|---|
| 2026.06.11 | ₩2,868 | ₩2,935 | ₩2,814 | ₩2,935 | +2.34% | 9.7만 |
|---|
| 2026.06.10 | ₩2,841 | ₩2,888 | ₩2,760 | ₩2,827 | -0.47% | 10만 |
|---|
| 2026.06.09 | ₩2,935 | ₩2,996 | ₩2,734 | ₩2,841 | -3.20% | 11.8만 |
|---|
| 2026.06.08 | ₩2,774 | ₩2,975 | ₩2,734 | ₩2,841 | +2.42% | 20.8만 |
|---|
| 2026.06.05 | ₩2,760 | ₩2,801 | ₩2,638 | ₩2,747 | -0.49% | 36.6만 |
|---|
| 2026.06.04 | ₩2,881 | ₩2,987 | ₩2,754 | ₩2,787 | -3.26% | 26.6만 |
|---|
| 2026.06.03 | ₩3,002 | ₩3,069 | ₩2,814 | ₩2,921 | -2.68% | 22.3만 |
|---|
| 2026.06.02 | ₩3,082 | ₩3,122 | ₩2,908 | ₩2,988 | -3.04% | 30.1만 |
|---|
| 2026.06.01 | ₩3,122 | ₩3,310 | ₩3,028 | ₩3,095 | -0.86% | 21.8만 |
|---|
| 2026.05.29 | ₩3,243 | ₩3,337 | ₩3,075 | ₩3,082 | -4.96% | 25.6만 |
|---|
| 2026.05.28 | ₩3,457 | ₩3,457 | ₩3,216 | ₩3,283 | -5.04% | 16.2만 |
|---|
| 2026.05.27 | ₩3,417 | ₩3,477 | ₩3,270 | ₩3,350 | -1.96% | 18.9만 |
|---|
| 2026.05.26 | ₩3,390 | ₩3,484 | ₩3,323 | ₩3,377 | -0.40% | 22.4만 |
|---|
| 2026.05.22 | ₩3,337 | ₩3,370 | ₩3,270 | ₩3,337 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩3,270 | ₩3,303 | ₩3,122 | ₩3,296 | +0.82% | 17.6만 |
|---|
| 2026.05.20 | ₩3,363 | ₩3,489 | ₩3,216 | ₩3,229 | -3.98% | 10.7만 |
|---|
| 2026.05.19 | ₩3,256 | ₩3,327 | ₩3,109 | ₩3,216 | -1.23% | 18.9만 |
|---|
| 2026.05.18 | ₩3,176 | ₩3,410 | ₩3,162 | ₩3,310 | +4.22% | 40만 |
|---|
| 2026.05.15 | ₩3,457 | ₩3,511 | ₩3,062 | ₩3,136 | -9.30% | 65.3만 |
|---|
| 2026.05.14 | ₩3,551 | ₩3,591 | ₩3,350 | ₩3,457 | -2.64% | 31.2만 |
|---|
| 2026.05.13 | ₩3,538 | ₩3,558 | ₩3,377 | ₩3,471 | -1.89% | 24.9만 |
|---|
| 2026.05.12 | ₩3,444 | ₩3,618 | ₩3,417 | ₩3,457 | +0.39% | 30.9만 |
|---|
| 2026.05.11 | ₩3,417 | ₩3,484 | ₩3,363 | ₩3,444 | +0.78% | 15.5만 |
|---|
| 2026.05.08 | ₩3,511 | ₩3,575 | ₩3,417 | ₩3,430 | -2.29% | 13.6만 |
|---|
| 2026.05.07 | ₩3,551 | ₩3,571 | ₩3,390 | ₩3,471 | -2.26% | 23.9만 |
|---|
| 2026.05.06 | ₩3,578 | ₩3,688 | ₩3,484 | ₩3,511 | -1.87% | 40.1만 |
|---|
| 2026.05.05 | ₩3,631 | ₩3,696 | ₩3,501 | ₩3,578 | -1.48% | 15.8만 |
|---|
| 2026.05.04 | ₩3,631 | ₩3,859 | ₩3,631 | ₩3,685 | +1.48% | 13.4만 |
|---|
| 2026.05.01 | ₩3,739 | ₩3,739 | ₩3,538 | ₩3,645 | -2.51% | 15.1만 |
|---|
| 2026.04.30 | ₩3,765 | ₩3,859 | ₩3,551 | ₩3,705 | -1.60% | 29.7만 |
|---|
| 2026.04.29 | ₩3,806 | ₩3,926 | ₩3,765 | ₩3,779 | -0.70% | 12.7만 |
|---|
| 2026.04.28 | ₩3,913 | ₩3,926 | ₩3,725 | ₩3,779 | -3.42% | 21.8만 |
|---|
| 2026.04.27 | ₩3,953 | ₩3,996 | ₩3,819 | ₩3,913 | -1.02% | 28.8만 |
|---|
| 2026.04.24 | ₩4,114 | ₩4,114 | ₩3,873 | ₩3,899 | -5.21% | 15.2만 |
|---|
| 2026.04.23 | ₩4,167 | ₩4,181 | ₩3,846 | ₩4,060 | -2.57% | 29.6만 |
|---|
| 2026.04.22 | ₩4,208 | ₩4,275 | ₩4,087 | ₩4,154 | -1.27% | 22.3만 |
|---|
| 2026.04.21 | ₩4,516 | ₩4,516 | ₩4,033 | ₩4,060 | -10.09% | 22.6만 |
|---|
| 2026.04.20 | ₩4,261 | ₩4,677 | ₩4,181 | ₩4,449 | +4.40% | 29.8만 |
|---|
| 2026.04.17 | ₩4,382 | ₩4,394 | ₩4,074 | ₩4,234 | -3.36% | 30.1만 |
|---|
| 2026.04.16 | ₩4,543 | ₩4,677 | ₩4,288 | ₩4,301 | -5.31% | 27.9만 |
|---|
| 2026.04.15 | ₩4,261 | ₩4,677 | ₩4,221 | ₩4,382 | +2.83% | 44.5만 |
|---|
| 2026.04.14 | ₩4,100 | ₩4,342 | ₩4,087 | ₩4,194 | +2.29% | 24.8만 |
|---|
| 2026.04.13 | ₩3,698 | ₩4,100 | ₩3,645 | ₩4,100 | +10.87% | 35.7만 |
|---|
| 2026.04.10 | ₩3,672 | ₩3,704 | ₩3,578 | ₩3,631 | -1.09% | 16.5만 |
|---|
| 2026.04.09 | ₩3,685 | ₩3,871 | ₩3,551 | ₩3,725 | +1.09% | 15.2만 |
|---|
| 2026.04.08 | ₩3,819 | ₩3,899 | ₩3,618 | ₩3,725 | -2.46% | 25.9만 |
|---|
| 2026.04.07 | ₩3,765 | ₩3,765 | ₩3,497 | ₩3,725 | -1.07% | 12만 |
|---|
| 2026.04.06 | ₩3,792 | ₩3,819 | ₩3,591 | ₩3,725 | -1.77% | 17.3만 |
|---|
| 2026.04.02 | ₩3,631 | ₩3,859 | ₩3,571 | ₩3,765 | +3.69% | 14.9만 |
|---|
| 2026.04.01 | ₩3,631 | ₩3,792 | ₩3,551 | ₩3,605 | -0.74% | 20.7만 |
|---|
| 2026.03.31 | ₩3,363 | ₩3,709 | ₩3,363 | ₩3,551 | +5.58% | 23.8만 |
|---|
| 2026.03.30 | ₩3,363 | ₩3,524 | ₩3,337 | ₩3,404 | +1.20% | 27.6만 |
|---|
| 2026.03.27 | ₩3,712 | ₩3,719 | ₩3,363 | ₩3,390 | -8.66% | 26.2만 |
|---|
| 2026.03.26 | ₩3,886 | ₩3,993 | ₩3,605 | ₩3,685 | -5.17% | 30.7만 |
|---|
| 2026.03.25 | ₩4,100 | ₩4,255 | ₩3,792 | ₩3,846 | -6.21% | 30.9만 |
|---|
| 2026.03.24 | ₩3,926 | ₩4,114 | ₩3,765 | ₩4,074 | +3.75% | 19.5만 |
|---|
| 2026.03.23 | ₩3,886 | ₩4,154 | ₩3,739 | ₩3,926 | +1.03% | 39.6만 |
|---|
| 2026.03.20 | ₩3,966 | ₩4,167 | ₩3,618 | ₩3,712 | -6.42% | 41.7만 |
|---|
| 2026.03.19 | ₩3,886 | ₩4,368 | ₩3,658 | ₩3,966 | +2.07% | 63.9만 |
|---|
| 2026.03.18 | ₩3,605 | ₩4,114 | ₩3,484 | ₩3,933 | +9.11% | 110.6만 |
|---|
| 2026.03.17 | ₩3,457 | ₩3,605 | ₩3,015 | ₩3,591 | +3.88% | 79.3만 |
|---|
| 2026.03.16 | ₩3,685 | ₩3,725 | ₩3,390 | ₩3,444 | -6.55% | 34.8만 |
|---|
| 2026.03.13 | ₩3,786 | ₩3,899 | ₩3,504 | ₩3,591 | -5.13% | 58.4만 |
|---|
| 2026.03.12 | ₩4,033 | ₩4,260 | ₩3,484 | ₩3,685 | -8.64% | 181.9만 |
|---|
| 2026.03.11 | ₩5,615 | ₩5,628 | ₩4,422 | ₩4,596 | -18.14% | 157.3만 |
|---|
| 2026.03.10 | ₩4,650 | ₩5,172 | ₩4,154 | ₩5,119 | +10.09% | 104.4만 |
|---|
| 2026.03.09 | ₩4,355 | ₩5,092 | ₩3,605 | ₩4,234 | -2.77% | 215.7만 |
|---|
| 2026.03.06 | ₩3,203 | ₩4,449 | ₩3,142 | ₩4,395 | +37.24% | 176.7만 |
|---|
| 2026.03.05 | ₩2,868 | ₩3,203 | ₩2,707 | ₩3,162 | +10.28% | 66.3만 |
|---|
| 2026.03.04 | ₩2,935 | ₩3,095 | ₩2,774 | ₩2,874 | -2.05% | 59.3만 |
|---|
| 2026.03.03 | ₩3,216 | ₩3,216 | ₩2,693 | ₩2,827 | -12.08% | 75.3만 |
|---|
| 2026.03.02 | ₩2,881 | ₩3,283 | ₩2,881 | ₩3,229 | +12.09% | 40.7만 |
|---|
| 2026.02.27 | ₩2,935 | ₩2,975 | ₩2,841 | ₩2,921 | -0.46% | 24만 |
|---|
| 2026.02.26 | ₩3,002 | ₩3,002 | ₩2,760 | ₩2,894 | -3.57% | 46.4만 |
|---|
| 2026.02.25 | ₩2,734 | ₩2,948 | ₩2,680 | ₩2,868 | +4.90% | 57.8만 |
|---|
| 2026.02.24 | ₩2,492 | ₩2,673 | ₩2,486 | ₩2,653 | +6.45% | 37만 |
|---|
| 2026.02.23 | ₩2,399 | ₩2,479 | ₩2,345 | ₩2,452 | +2.23% | 23.7만 |
|---|
| 2026.02.20 | ₩2,412 | ₩2,466 | ₩2,318 | ₩2,332 | -3.33% | 14.7만 |
|---|
| 2026.02.19 | ₩2,278 | ₩2,452 | ₩2,278 | ₩2,399 | +5.29% | 31.9만 |
|---|
| 2026.02.18 | ₩2,345 | ₩2,372 | ₩2,224 | ₩2,278 | -2.86% | 15.4만 |
|---|
| 2026.02.17 | ₩2,412 | ₩2,412 | ₩2,211 | ₩2,318 | -3.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,265 | ₩2,345 | ₩2,238 | ₩2,318 | +2.37% | 28.2만 |
|---|
| 2026.02.12 | ₩2,238 | ₩2,305 | ₩2,171 | ₩2,224 | -0.60% | 17.4만 |
|---|
| 2026.02.11 | ₩2,278 | ₩2,318 | ₩2,111 | ₩2,211 | -2.94% | 20.1만 |
|---|
| 2026.02.10 | ₩2,305 | ₩2,318 | ₩2,251 | ₩2,278 | -1.16% | 32.8만 |
|---|
| 2026.02.09 | ₩2,305 | ₩2,329 | ₩2,198 | ₩2,291 | -0.58% | 33.5만 |
|---|
| 2026.02.06 | ₩1,956 | ₩2,332 | ₩1,943 | ₩2,251 | +15.07% | 77.8만 |
|---|
| 2026.02.05 | ₩2,050 | ₩2,077 | ₩1,876 | ₩1,889 | -7.84% | 41만 |
|---|
| 2026.02.04 | ₩2,010 | ₩2,064 | ₩1,916 | ₩2,064 | +2.67% | 56.9만 |
|---|
| 2026.02.03 | ₩1,943 | ₩2,050 | ₩1,836 | ₩2,037 | +4.83% | 65.9만 |
|---|
| 2026.02.02 | ₩2,050 | ₩2,077 | ₩1,903 | ₩1,916 | -6.54% | 72만 |
|---|
| 2026.01.30 | ₩2,010 | ₩2,010 | ₩1,863 | ₩1,997 | -0.67% | 51.7만 |
|---|
| 2026.01.29 | ₩1,916 | ₩2,010 | ₩1,822 | ₩2,003 | +4.55% | 52.7만 |
|---|
| 2026.01.28 | ₩1,970 | ₩1,997 | ₩1,836 | ₩1,889 | -4.08% | 67.1만 |
|---|
| 2026.01.27 | ₩2,104 | ₩2,104 | ₩1,849 | ₩1,936 | -7.96% | 73.8만 |
|---|
| 2026.01.26 | ₩2,037 | ₩2,037 | ₩1,809 | ₩1,997 | -1.97% | 113.9만 |
|---|
| 2026.01.23 | ₩2,144 | ₩2,144 | ₩1,729 | ₩2,010 | -6.25% | 846.2만 |
|---|
| 2026.01.22 | ₩4,435 | ₩4,496 | ₩3,216 | ₩3,229 | -27.19% | 106.4만 |
|---|
| 2026.01.21 | ₩5,159 | ₩5,454 | ₩4,288 | ₩4,355 | -15.58% | 63.5만 |
|---|
| 2026.01.20 | ₩5,749 | ₩6,030 | ₩5,079 | ₩5,079 | -11.66% | 38.7만 |
|---|
| 2026.01.16 | ₩6,070 | ₩6,417 | ₩5,775 | ₩5,923 | -2.43% | 8.6만 |
|---|
| 2026.01.15 | ₩6,110 | ₩6,606 | ₩6,003 | ₩6,070 | -0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩5,735 | ₩6,110 | ₩5,682 | ₩6,110 | +6.54% | 14.3만 |
|---|
| 2026.01.13 | ₩5,360 | ₩5,863 | ₩5,172 | ₩5,735 | +7.00% | 16.1만 |
|---|
| 2026.01.12 | ₩6,352 | ₩6,452 | ₩5,233 | ₩5,347 | -15.82% | 48.4만 |
|---|
| 2026.01.09 | ₩6,499 | ₩6,819 | ₩6,365 | ₩6,553 | +0.82% | 13.9만 |
|---|
| 2026.01.08 | ₩6,124 | ₩6,553 | ₩5,923 | ₩6,204 | +1.31% | 6.4만 |
|---|
| 2026.01.07 | ₩6,271 | ₩6,271 | ₩5,976 | ₩6,151 | -1.92% | 6.2만 |
|---|
| 2026.01.06 | ₩6,057 | ₩6,365 | ₩6,003 | ₩6,244 | +3.10% | 9.2만 |
|---|
| 2026.01.05 | ₩6,070 | ₩6,298 | ₩6,064 | ₩6,070 | 0.00% | 11.7만 |
|---|
| 2026.01.02 | ₩5,601 | ₩6,198 | ₩5,588 | ₩6,084 | +8.61% | 12.7만 |
|---|
| 2025.12.31 | ₩6,445 | ₩6,695 | ₩5,675 | ₩5,749 | -10.81% | 31.7만 |
|---|
| 2025.12.30 | ₩6,579 | ₩6,754 | ₩6,432 | ₩6,499 | -1.22% | 14.4만 |
|---|
| 2025.12.29 | ₩7,089 | ₩7,089 | ₩6,566 | ₩6,620 | -6.62% | 13.5만 |
|---|
| 2025.12.26 | ₩7,089 | ₩7,339 | ₩6,794 | ₩6,848 | -3.40% | 9.9만 |
|---|
| 2025.12.24 | ₩6,941 | ₩7,343 | ₩6,740 | ₩6,941 | 0.00% | 12.5만 |
|---|
| 2025.12.23 | ₩6,714 | ₩7,437 | ₩6,700 | ₩7,142 | +6.39% | 18.6만 |
|---|
| 2025.12.22 | ₩6,593 | ₩6,827 | ₩6,365 | ₩6,673 | +1.22% | 16만 |
|---|
| 2025.12.19 | ₩6,432 | ₩6,955 | ₩6,392 | ₩6,593 | +2.50% | 45.9만 |
|---|
| 2025.12.18 | ₩6,660 | ₩7,089 | ₩6,432 | ₩6,432 | -3.42% | 16.7만 |
|---|
| 2025.12.17 | ₩7,008 | ₩7,276 | ₩6,579 | ₩6,620 | -5.54% | 16.6만 |
|---|
| 2025.12.16 | ₩7,518 | ₩7,518 | ₩6,908 | ₩7,035 | -6.42% | 11.2만 |
|---|
| 2025.12.15 | ₩6,807 | ₩7,638 | ₩6,747 | ₩7,424 | +9.06% | 23.1만 |
|---|
| 2025.12.12 | ₩6,700 | ₩6,771 | ₩6,030 | ₩6,499 | -3.00% | 22.4만 |
|---|
| 2025.12.11 | ₩6,968 | ₩7,069 | ₩6,566 | ₩6,579 | -5.58% | 16.3만 |
|---|
| 2025.12.10 | ₩7,116 | ₩7,330 | ₩6,807 | ₩6,807 | -4.33% | 13.2만 |
|---|
| 2025.12.09 | ₩7,142 | ₩7,464 | ₩6,700 | ₩7,169 | +0.38% | 18.9만 |
|---|
| 2025.12.08 | ₩7,504 | ₩7,737 | ₩7,049 | ₩7,049 | -6.07% | 13만 |
|---|
| 2025.12.05 | ₩7,826 | ₩8,777 | ₩7,236 | ₩7,263 | -7.19% | 22만 |
|---|
| 2025.12.04 | ₩7,424 | ₩7,826 | ₩7,062 | ₩7,719 | +3.97% | 12.3만 |
|---|
| 2025.12.03 | ₩7,665 | ₩7,665 | ₩7,162 | ₩7,397 | -3.50% | 10.1만 |
|---|
| 2025.12.02 | ₩6,714 | ₩7,652 | ₩6,714 | ₩7,236 | +7.78% | 9.4만 |
|---|
| 2025.12.01 | ₩7,504 | ₩7,518 | ₩6,727 | ₩6,727 | -10.36% | 13.3만 |
|---|
| 2025.11.28 | ₩7,370 | ₩7,477 | ₩7,035 | ₩7,343 | -0.36% | 8.3만 |
|---|
| 2025.11.26 | ₩7,638 | ₩7,906 | ₩7,370 | ₩7,451 | -2.46% | 9.8만 |
|---|
| 2025.11.25 | ₩8,040 | ₩8,308 | ₩7,571 | ₩7,719 | -4.00% | 16.6만 |
|---|
| 2025.11.24 | ₩8,000 | ₩8,375 | ₩7,665 | ₩7,839 | -2.01% | 17.6만 |
|---|
| 2025.11.21 | ₩8,576 | ₩8,697 | ₩7,906 | ₩8,161 | -4.84% | 16.9만 |
|---|
| 2025.11.20 | ₩9,300 | ₩9,380 | ₩8,375 | ₩8,670 | -6.77% | 15.5만 |
|---|
| 2025.11.19 | ₩8,737 | ₩9,380 | ₩8,603 | ₩8,965 | +2.61% | 9.3만 |
|---|
| 2025.11.18 | ₩8,710 | ₩9,152 | ₩8,442 | ₩8,898 | +2.15% | 10.1만 |
|---|
| 2025.11.17 | ₩8,898 | ₩9,380 | ₩8,724 | ₩8,737 | -1.81% | 7.7만 |
|---|
| 2025.11.14 | ₩8,710 | ₩9,286 | ₩8,201 | ₩8,844 | +1.54% | 16.8만 |
|---|
| 2025.11.13 | ₩9,729 | ₩10,707 | ₩8,657 | ₩8,750 | -10.06% | 26.8만 |
|---|
| 2025.11.12 | ₩11,015 | ₩11,122 | ₩9,715 | ₩9,950 | -9.67% | 20.8만 |
|---|
| 2025.11.11 | ₩11,390 | ₩11,792 | ₩10,722 | ₩11,162 | -2.00% | 11.6만 |
|---|
| 2025.11.10 | ₩10,827 | ₩11,404 | ₩10,589 | ₩11,337 | +4.70% | 11.1만 |
|---|
| 2025.11.07 | ₩10,198 | ₩10,492 | ₩9,729 | ₩10,318 | +1.18% | 8.5만 |
|---|
| 2025.11.06 | ₩11,122 | ₩11,417 | ₩10,064 | ₩10,258 | -7.77% | 12.5만 |
|---|
| 2025.11.05 | ₩10,265 | ₩11,323 | ₩9,971 | ₩11,216 | +9.27% | 15.2만 |
|---|
| 2025.11.04 | ₩10,184 | ₩10,291 | ₩9,581 | ₩10,077 | -1.05% | 8.7만 |
|---|
| 2025.11.03 | ₩10,399 | ₩11,042 | ₩9,548 | ₩10,211 | -1.80% | 17.7만 |
|---|
| 2025.10.31 | ₩9,233 | ₩10,117 | ₩9,112 | ₩10,117 | +9.58% | 21.6만 |
|---|
| 2025.10.30 | ₩9,581 | ₩9,829 | ₩9,045 | ₩9,300 | -2.94% | 17.8만 |
|---|
| 2025.10.29 | ₩10,358 | ₩10,358 | ₩9,380 | ₩9,568 | -7.63% | 21만 |
|---|
| 2025.10.28 | ₩11,578 | ₩11,578 | ₩8,884 | ₩9,621 | -16.90% | 48만 |
|---|
| 2025.10.27 | ₩12,194 | ₩13,387 | ₩10,050 | ₩10,439 | -14.40% | 52.1만 |
|---|
| 2025.10.24 | ₩12,328 | ₩15,055 | ₩11,591 | ₩11,859 | -3.80% | 108.6만 |
|---|
| 2025.10.23 | ₩9,648 | ₩14,673 | ₩9,313 | ₩14,526 | +50.56% | 277.1만 |
|---|
| 2025.10.22 | ₩7,866 | ₩9,380 | ₩7,062 | ₩9,206 | +17.04% | 164.9만 |
|---|
| 2025.10.21 | ₩7,089 | ₩7,456 | ₩6,834 | ₩7,397 | +4.35% | 35.3만 |
|---|
| 2025.10.20 | ₩8,094 | ₩8,107 | ₩6,781 | ₩7,075 | -12.58% | 67만 |
|---|
| 2025.10.17 | ₩10,439 | ₩10,519 | ₩6,767 | ₩7,826 | -25.03% | 149.4만 |
|---|
| 2025.10.16 | ₩26,787 | ₩30,057 | ₩4,757 | ₩10,720 | -59.98% | 347.8만 |
|---|