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 | ₩2,182 | ₩2,202 | ₩2,095 | ₩2,195 | +0.61% | 19.5만 |
| 2026.10.08 | ₩2,182 | ₩2,209 | ₩2,116 | ₩2,182 | 0.00% | 16.1만 |
| 2026.10.07 | ₩2,155 | ₩2,241 | ₩2,142 | ₩2,182 | +1.24% | 14.4만 |
| 2026.10.06 | ₩2,155 | ₩2,262 | ₩2,115 | ₩2,222 | +3.11% | 43만 |
| 2026.10.05 | ₩2,276 | ₩2,329 | ₩2,102 | ₩2,115 | -7.06% | 42.3만 |
| 2026.10.02 | ₩2,303 | ₩2,356 | ₩2,088 | ₩2,216 | -3.78% | 71.6만 |
| 2026.10.01 | ₩2,771 | ₩2,851 | ₩2,155 | ₩2,276 | -17.87% | 115.2만 |
| 2026.09.30 | ₩2,651 | ₩2,838 | ₩2,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,784 |
| +5.05% |
| 12.2만 |
| 2026.09.29 | ₩2,664 | ₩2,704 | ₩2,610 | ₩2,651 | -0.50% | 11.6만 |
|---|
| 2026.09.28 | ₩2,664 | ₩2,704 | ₩2,624 | ₩2,651 | -0.50% | 11.5만 |
|---|
| 2026.09.25 | ₩2,677 | ₩2,736 | ₩2,637 | ₩2,637 | -1.50% | 13.7만 |
|---|
| 2026.09.24 | ₩2,677 | ₩2,731 | ₩2,657 | ₩2,677 | 0.00% | 15.2만 |
|---|
| 2026.09.23 | ₩2,811 | ₩2,811 | ₩2,624 | ₩2,624 | -6.67% | 27.1만 |
|---|
| 2026.09.22 | ₩2,811 | ₩2,945 | ₩2,771 | ₩2,771 | -1.43% | 16.3만 |
|---|
| 2026.09.21 | ₩2,932 | ₩2,945 | ₩2,798 | ₩2,798 | -4.57% | 15.1만 |
|---|
| 2026.09.18 | ₩2,811 | ₩2,945 | ₩2,771 | ₩2,905 | +3.33% | 40.1만 |
|---|
| 2026.09.17 | ₩2,771 | ₩2,878 | ₩2,758 | ₩2,798 | +0.97% | 24.8만 |
|---|
| 2026.09.16 | ₩2,744 | ₩2,918 | ₩2,691 | ₩2,758 | +0.49% | 36.6만 |
|---|
| 2026.09.15 | ₩2,932 | ₩2,980 | ₩2,691 | ₩2,691 | -8.22% | 50.9만 |
|---|
| 2026.09.14 | ₩3,025 | ₩3,072 | ₩2,878 | ₩2,932 | -3.10% | 19.9만 |
|---|
| 2026.09.11 | ₩3,079 | ₩3,119 | ₩3,012 | ₩3,025 | -1.74% | 18.6만 |
|---|
| 2026.09.10 | ₩3,079 | ₩3,199 | ₩3,052 | ₩3,092 | +0.43% | 25.4만 |
|---|
| 2026.09.09 | ₩3,052 | ₩3,106 | ₩3,012 | ₩3,066 | +0.44% | 15.7만 |
|---|
| 2026.09.08 | ₩3,119 | ₩3,213 | ₩3,012 | ₩3,052 | -2.15% | 37.5만 |
|---|
| 2026.09.04 | ₩3,173 | ₩3,253 | ₩3,066 | ₩3,079 | -2.95% | 31.8만 |
|---|
| 2026.09.03 | ₩3,146 | ₩3,185 | ₩3,106 | ₩3,173 | +0.85% | 20.3만 |
|---|
| 2026.09.02 | ₩3,106 | ₩3,199 | ₩3,079 | ₩3,119 | +0.43% | 17.8만 |
|---|
| 2026.09.01 | ₩3,146 | ₩3,173 | ₩3,012 | ₩3,106 | -1.28% | 21.8만 |
|---|
| 2026.08.31 | ₩3,133 | ₩3,280 | ₩3,079 | ₩3,173 | +1.28% | 21.3만 |
|---|
| 2026.08.28 | ₩3,146 | ₩3,213 | ₩3,048 | ₩3,119 | -0.85% | 11.5만 |
|---|
| 2026.08.27 | ₩3,066 | ₩3,199 | ₩3,059 | ₩3,159 | +3.06% | 24.1만 |
|---|
| 2026.08.26 | ₩3,159 | ₩3,175 | ₩3,025 | ₩3,066 | -2.97% | 18.3만 |
|---|
| 2026.08.25 | ₩3,253 | ₩3,280 | ₩3,079 | ₩3,193 | -1.85% | 30.4만 |
|---|
| 2026.08.24 | ₩3,347 | ₩3,347 | ₩3,199 | ₩3,213 | -4.00% | 38.7만 |
|---|
| 2026.08.21 | ₩3,199 | ₩3,333 | ₩3,066 | ₩3,307 | +3.35% | 142.4만 |
|---|
| 2026.08.20 | ₩2,838 | ₩3,173 | ₩2,825 | ₩3,146 | +10.85% | 62.8만 |
|---|
| 2026.08.19 | ₩2,878 | ₩2,912 | ₩2,811 | ₩2,818 | -2.09% | 7.3만 |
|---|
| 2026.08.18 | ₩2,811 | ₩2,945 | ₩2,811 | ₩2,811 | 0.00% | 19.3만 |
|---|
| 2026.08.17 | ₩2,945 | ₩2,999 | ₩2,865 | ₩2,905 | -1.36% | 6.7만 |
|---|
| 2026.08.14 | ₩2,838 | ₩2,972 | ₩2,838 | ₩2,918 | +2.83% | 5.8만 |
|---|
| 2026.08.13 | ₩2,892 | ₩3,079 | ₩2,744 | ₩2,945 | +1.85% | 30.2만 |
|---|
| 2026.08.12 | ₩2,945 | ₩3,012 | ₩2,932 | ₩2,999 | +1.82% | 10.6만 |
|---|
| 2026.08.11 | ₩2,865 | ₩3,012 | ₩2,838 | ₩2,932 | +2.34% | 22.2만 |
|---|
| 2026.08.10 | ₩2,932 | ₩2,976 | ₩2,798 | ₩2,865 | -2.28% | 14.5만 |
|---|
| 2026.08.07 | ₩2,865 | ₩2,999 | ₩2,744 | ₩2,985 | +4.21% | 29.2만 |
|---|
| 2026.08.06 | ₩2,771 | ₩2,889 | ₩2,744 | ₩2,838 | +2.42% | 12.5만 |
|---|
| 2026.08.05 | ₩2,771 | ₩3,012 | ₩2,718 | ₩2,751 | -0.72% | 78.6만 |
|---|
| 2026.08.04 | ₩2,503 | ₩2,664 | ₩2,383 | ₩2,637 | +5.35% | 50.4만 |
|---|
| 2026.08.03 | ₩2,396 | ₩2,471 | ₩2,343 | ₩2,463 | +2.79% | 20.3만 |
|---|
| 2026.07.31 | ₩2,383 | ₩2,410 | ₩2,329 | ₩2,343 | -1.69% | 7.5만 |
|---|
| 2026.07.30 | ₩2,276 | ₩2,396 | ₩2,236 | ₩2,383 | +4.71% | 28.1만 |
|---|
| 2026.07.29 | ₩2,236 | ₩2,289 | ₩2,182 | ₩2,236 | 0.00% | 8.8만 |
|---|
| 2026.07.28 | ₩2,262 | ₩2,303 | ₩2,169 | ₩2,209 | -2.37% | 14.2만 |
|---|
| 2026.07.27 | ₩2,222 | ₩2,343 | ₩2,202 | ₩2,262 | +1.81% | 16.3만 |
|---|
| 2026.07.24 | ₩2,343 | ₩2,372 | ₩2,142 | ₩2,169 | -7.43% | 22.1만 |
|---|
| 2026.07.23 | ₩2,396 | ₩2,410 | ₩2,289 | ₩2,289 | -4.47% | 24.4만 |
|---|
| 2026.07.22 | ₩2,436 | ₩2,517 | ₩2,356 | ₩2,396 | -1.65% | 19.6만 |
|---|
| 2026.07.21 | ₩2,637 | ₩2,651 | ₩2,443 | ₩2,463 | -6.60% | 23.1만 |
|---|
| 2026.07.20 | ₩2,543 | ₩2,604 | ₩2,483 | ₩2,557 | +0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩2,543 | ₩2,584 | ₩2,436 | ₩2,530 | -0.53% | 32.6만 |
|---|
| 2026.07.16 | ₩2,543 | ₩2,584 | ₩2,503 | ₩2,557 | +0.53% | 22.7만 |
|---|
| 2026.07.15 | ₩2,530 | ₩2,564 | ₩2,477 | ₩2,537 | +0.26% | 31.8만 |
|---|
| 2026.07.14 | ₩2,477 | ₩2,503 | ₩2,356 | ₩2,463 | -0.54% | 22.9만 |
|---|
| 2026.07.13 | ₩2,450 | ₩2,483 | ₩2,410 | ₩2,443 | -0.27% | 29.9만 |
|---|
| 2026.07.10 | ₩2,677 | ₩2,704 | ₩2,403 | ₩2,423 | -9.50% | 108.6만 |
|---|
| 2026.07.09 | ₩2,838 | ₩2,985 | ₩2,771 | ₩2,771 | -2.36% | 18.3만 |
|---|
| 2026.07.08 | ₩2,744 | ₩2,918 | ₩2,637 | ₩2,811 | +2.44% | 31.5만 |
|---|
| 2026.07.07 | ₩2,918 | ₩2,918 | ₩2,677 | ₩2,744 | -5.96% | 32.8만 |
|---|
| 2026.07.06 | ₩2,878 | ₩2,952 | ₩2,838 | ₩2,892 | +0.47% | 17.6만 |
|---|
| 2026.07.02 | ₩3,066 | ₩3,153 | ₩2,878 | ₩2,878 | -6.11% | 25.9만 |
|---|
| 2026.07.01 | ₩3,226 | ₩3,266 | ₩3,052 | ₩3,052 | -5.39% | 19.2만 |
|---|
| 2026.06.30 | ₩3,039 | ₩3,347 | ₩3,039 | ₩3,280 | +7.93% | 25.8만 |
|---|
| 2026.06.29 | ₩2,999 | ₩3,137 | ₩2,945 | ₩3,039 | +1.34% | 14.8만 |
|---|
| 2026.06.26 | ₩2,945 | ₩3,106 | ₩2,892 | ₩3,066 | +4.09% | 35.9만 |
|---|
| 2026.06.25 | ₩3,039 | ₩3,039 | ₩2,851 | ₩2,945 | -3.08% | 12.3만 |
|---|
| 2026.06.24 | ₩2,918 | ₩3,012 | ₩2,851 | ₩2,972 | +1.83% | 8.7만 |
|---|
| 2026.06.23 | ₩2,999 | ₩3,045 | ₩2,851 | ₩2,851 | -4.91% | 18만 |
|---|
| 2026.06.22 | ₩3,092 | ₩3,159 | ₩3,012 | ₩3,039 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩3,106 | ₩3,213 | ₩2,972 | ₩3,173 | +2.16% | 35.8만 |
|---|
| 2026.06.17 | ₩3,092 | ₩3,226 | ₩3,039 | ₩3,039 | -1.73% | 28.7만 |
|---|
| 2026.06.16 | ₩3,012 | ₩3,173 | ₩2,945 | ₩3,133 | +4.00% | 44.1만 |
|---|
| 2026.06.15 | ₩3,106 | ₩3,106 | ₩2,936 | ₩2,999 | -3.45% | 19만 |
|---|
| 2026.06.12 | ₩2,945 | ₩3,119 | ₩2,945 | ₩3,012 | +2.27% | 23.2만 |
|---|
| 2026.06.11 | ₩2,865 | ₩2,932 | ₩2,811 | ₩2,932 | +2.34% | 9.7만 |
|---|
| 2026.06.10 | ₩2,838 | ₩2,885 | ₩2,758 | ₩2,825 | -0.47% | 10만 |
|---|
| 2026.06.09 | ₩2,932 | ₩2,993 | ₩2,731 | ₩2,838 | -3.20% | 11.8만 |
|---|
| 2026.06.08 | ₩2,771 | ₩2,972 | ₩2,731 | ₩2,838 | +2.42% | 20.8만 |
|---|
| 2026.06.05 | ₩2,758 | ₩2,798 | ₩2,636 | ₩2,744 | -0.49% | 36.6만 |
|---|
| 2026.06.04 | ₩2,878 | ₩2,984 | ₩2,751 | ₩2,784 | -3.26% | 26.6만 |
|---|
| 2026.06.03 | ₩2,999 | ₩3,066 | ₩2,811 | ₩2,918 | -2.68% | 22.3만 |
|---|
| 2026.06.02 | ₩3,079 | ₩3,119 | ₩2,905 | ₩2,985 | -3.04% | 30.1만 |
|---|
| 2026.06.01 | ₩3,119 | ₩3,307 | ₩3,025 | ₩3,092 | -0.86% | 21.8만 |
|---|
| 2026.05.29 | ₩3,240 | ₩3,333 | ₩3,072 | ₩3,079 | -4.96% | 25.6만 |
|---|
| 2026.05.28 | ₩3,454 | ₩3,454 | ₩3,213 | ₩3,280 | -5.04% | 16.2만 |
|---|
| 2026.05.27 | ₩3,414 | ₩3,474 | ₩3,266 | ₩3,347 | -1.96% | 18.9만 |
|---|
| 2026.05.26 | ₩3,387 | ₩3,481 | ₩3,320 | ₩3,373 | -0.40% | 22.4만 |
|---|
| 2026.05.22 | ₩3,333 | ₩3,367 | ₩3,266 | ₩3,333 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩3,266 | ₩3,300 | ₩3,119 | ₩3,293 | +0.82% | 17.6만 |
|---|
| 2026.05.20 | ₩3,360 | ₩3,486 | ₩3,213 | ₩3,226 | -3.98% | 10.7만 |
|---|
| 2026.05.19 | ₩3,253 | ₩3,324 | ₩3,106 | ₩3,213 | -1.23% | 18.9만 |
|---|
| 2026.05.18 | ₩3,173 | ₩3,407 | ₩3,159 | ₩3,307 | +4.22% | 40만 |
|---|
| 2026.05.15 | ₩3,454 | ₩3,507 | ₩3,059 | ₩3,133 | -9.30% | 65.3만 |
|---|
| 2026.05.14 | ₩3,548 | ₩3,588 | ₩3,347 | ₩3,454 | -2.64% | 31.2만 |
|---|
| 2026.05.13 | ₩3,534 | ₩3,554 | ₩3,373 | ₩3,467 | -1.89% | 24.9만 |
|---|
| 2026.05.12 | ₩3,440 | ₩3,614 | ₩3,414 | ₩3,454 | +0.39% | 30.9만 |
|---|
| 2026.05.11 | ₩3,414 | ₩3,481 | ₩3,360 | ₩3,440 | +0.78% | 15.5만 |
|---|
| 2026.05.08 | ₩3,507 | ₩3,572 | ₩3,414 | ₩3,427 | -2.29% | 13.6만 |
|---|
| 2026.05.07 | ₩3,548 | ₩3,568 | ₩3,387 | ₩3,467 | -2.26% | 23.9만 |
|---|
| 2026.05.06 | ₩3,574 | ₩3,684 | ₩3,481 | ₩3,507 | -1.87% | 40.1만 |
|---|
| 2026.05.05 | ₩3,628 | ₩3,692 | ₩3,498 | ₩3,574 | -1.48% | 15.8만 |
|---|
| 2026.05.04 | ₩3,628 | ₩3,855 | ₩3,628 | ₩3,681 | +1.48% | 13.4만 |
|---|
| 2026.05.01 | ₩3,735 | ₩3,735 | ₩3,534 | ₩3,641 | -2.51% | 15.1만 |
|---|
| 2026.04.30 | ₩3,762 | ₩3,855 | ₩3,548 | ₩3,701 | -1.60% | 29.7만 |
|---|
| 2026.04.29 | ₩3,802 | ₩3,922 | ₩3,762 | ₩3,775 | -0.70% | 12.7만 |
|---|
| 2026.04.28 | ₩3,909 | ₩3,922 | ₩3,722 | ₩3,775 | -3.42% | 21.8만 |
|---|
| 2026.04.27 | ₩3,949 | ₩3,992 | ₩3,815 | ₩3,909 | -1.02% | 28.8만 |
|---|
| 2026.04.24 | ₩4,110 | ₩4,110 | ₩3,869 | ₩3,896 | -5.21% | 15.2만 |
|---|
| 2026.04.23 | ₩4,163 | ₩4,177 | ₩3,842 | ₩4,056 | -2.57% | 29.6만 |
|---|
| 2026.04.22 | ₩4,203 | ₩4,270 | ₩4,083 | ₩4,150 | -1.27% | 22.3만 |
|---|
| 2026.04.21 | ₩4,511 | ₩4,511 | ₩4,029 | ₩4,056 | -10.09% | 22.6만 |
|---|
| 2026.04.20 | ₩4,257 | ₩4,672 | ₩4,177 | ₩4,444 | +4.40% | 29.8만 |
|---|
| 2026.04.17 | ₩4,377 | ₩4,390 | ₩4,070 | ₩4,230 | -3.36% | 30.1만 |
|---|
| 2026.04.16 | ₩4,538 | ₩4,672 | ₩4,284 | ₩4,297 | -5.31% | 27.9만 |
|---|
| 2026.04.15 | ₩4,257 | ₩4,672 | ₩4,217 | ₩4,377 | +2.83% | 44.5만 |
|---|
| 2026.04.14 | ₩4,096 | ₩4,337 | ₩4,083 | ₩4,190 | +2.29% | 24.8만 |
|---|
| 2026.04.13 | ₩3,695 | ₩4,096 | ₩3,641 | ₩4,096 | +10.87% | 35.7만 |
|---|
| 2026.04.10 | ₩3,668 | ₩3,700 | ₩3,574 | ₩3,628 | -1.09% | 16.5만 |
|---|
| 2026.04.09 | ₩3,681 | ₩3,867 | ₩3,548 | ₩3,722 | +1.09% | 15.2만 |
|---|
| 2026.04.08 | ₩3,815 | ₩3,896 | ₩3,614 | ₩3,722 | -2.46% | 25.9만 |
|---|
| 2026.04.07 | ₩3,762 | ₩3,762 | ₩3,494 | ₩3,722 | -1.07% | 12만 |
|---|
| 2026.04.06 | ₩3,788 | ₩3,815 | ₩3,588 | ₩3,722 | -1.77% | 17.3만 |
|---|
| 2026.04.02 | ₩3,628 | ₩3,855 | ₩3,568 | ₩3,762 | +3.69% | 14.9만 |
|---|
| 2026.04.01 | ₩3,628 | ₩3,788 | ₩3,548 | ₩3,601 | -0.74% | 20.7만 |
|---|
| 2026.03.31 | ₩3,360 | ₩3,705 | ₩3,360 | ₩3,548 | +5.58% | 23.8만 |
|---|
| 2026.03.30 | ₩3,360 | ₩3,521 | ₩3,333 | ₩3,400 | +1.20% | 27.6만 |
|---|
| 2026.03.27 | ₩3,708 | ₩3,715 | ₩3,360 | ₩3,387 | -8.66% | 26.2만 |
|---|
| 2026.03.26 | ₩3,882 | ₩3,989 | ₩3,601 | ₩3,681 | -5.17% | 30.7만 |
|---|
| 2026.03.25 | ₩4,096 | ₩4,250 | ₩3,788 | ₩3,842 | -6.21% | 30.9만 |
|---|
| 2026.03.24 | ₩3,922 | ₩4,110 | ₩3,762 | ₩4,070 | +3.75% | 19.5만 |
|---|
| 2026.03.23 | ₩3,882 | ₩4,150 | ₩3,735 | ₩3,922 | +1.03% | 39.6만 |
|---|
| 2026.03.20 | ₩3,962 | ₩4,163 | ₩3,614 | ₩3,708 | -6.42% | 41.7만 |
|---|
| 2026.03.19 | ₩3,882 | ₩4,364 | ₩3,655 | ₩3,962 | +2.07% | 63.9만 |
|---|
| 2026.03.18 | ₩3,601 | ₩4,110 | ₩3,481 | ₩3,929 | +9.11% | 110.6만 |
|---|
| 2026.03.17 | ₩3,454 | ₩3,601 | ₩3,012 | ₩3,588 | +3.88% | 79.3만 |
|---|
| 2026.03.16 | ₩3,681 | ₩3,722 | ₩3,387 | ₩3,440 | -6.55% | 34.8만 |
|---|
| 2026.03.13 | ₩3,782 | ₩3,896 | ₩3,501 | ₩3,588 | -5.13% | 58.4만 |
|---|
| 2026.03.12 | ₩4,029 | ₩4,256 | ₩3,481 | ₩3,681 | -8.64% | 181.9만 |
|---|
| 2026.03.11 | ₩5,609 | ₩5,622 | ₩4,418 | ₩4,592 | -18.14% | 157.3만 |
|---|
| 2026.03.10 | ₩4,645 | ₩5,167 | ₩4,150 | ₩5,114 | +10.09% | 104.4만 |
|---|
| 2026.03.09 | ₩4,351 | ₩5,087 | ₩3,601 | ₩4,230 | -2.77% | 215.7만 |
|---|
| 2026.03.06 | ₩3,199 | ₩4,444 | ₩3,139 | ₩4,391 | +37.24% | 176.7만 |
|---|
| 2026.03.05 | ₩2,865 | ₩3,199 | ₩2,704 | ₩3,159 | +10.28% | 66.3만 |
|---|
| 2026.03.04 | ₩2,932 | ₩3,092 | ₩2,771 | ₩2,871 | -2.05% | 59.3만 |
|---|
| 2026.03.03 | ₩3,213 | ₩3,213 | ₩2,691 | ₩2,825 | -12.08% | 75.3만 |
|---|
| 2026.03.02 | ₩2,878 | ₩3,280 | ₩2,878 | ₩3,226 | +12.09% | 40.7만 |
|---|
| 2026.02.27 | ₩2,932 | ₩2,972 | ₩2,838 | ₩2,918 | -0.46% | 24만 |
|---|
| 2026.02.26 | ₩2,999 | ₩2,999 | ₩2,758 | ₩2,892 | -3.57% | 46.4만 |
|---|
| 2026.02.25 | ₩2,731 | ₩2,945 | ₩2,677 | ₩2,865 | +4.90% | 57.8만 |
|---|
| 2026.02.24 | ₩2,490 | ₩2,671 | ₩2,483 | ₩2,651 | +6.45% | 37만 |
|---|
| 2026.02.23 | ₩2,396 | ₩2,477 | ₩2,343 | ₩2,450 | +2.23% | 23.7만 |
|---|
| 2026.02.20 | ₩2,410 | ₩2,463 | ₩2,316 | ₩2,329 | -3.33% | 14.7만 |
|---|
| 2026.02.19 | ₩2,276 | ₩2,450 | ₩2,276 | ₩2,396 | +5.29% | 31.9만 |
|---|
| 2026.02.18 | ₩2,343 | ₩2,369 | ₩2,222 | ₩2,276 | -2.86% | 15.4만 |
|---|
| 2026.02.17 | ₩2,410 | ₩2,410 | ₩2,209 | ₩2,316 | -3.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,262 | ₩2,343 | ₩2,236 | ₩2,316 | +2.37% | 28.2만 |
|---|
| 2026.02.12 | ₩2,236 | ₩2,303 | ₩2,169 | ₩2,222 | -0.60% | 17.4만 |
|---|
| 2026.02.11 | ₩2,276 | ₩2,316 | ₩2,108 | ₩2,209 | -2.94% | 20.1만 |
|---|
| 2026.02.10 | ₩2,303 | ₩2,316 | ₩2,249 | ₩2,276 | -1.16% | 32.8만 |
|---|
| 2026.02.09 | ₩2,303 | ₩2,327 | ₩2,195 | ₩2,289 | -0.58% | 33.5만 |
|---|
| 2026.02.06 | ₩1,954 | ₩2,329 | ₩1,941 | ₩2,249 | +15.07% | 77.8만 |
|---|
| 2026.02.05 | ₩2,048 | ₩2,075 | ₩1,874 | ₩1,888 | -7.84% | 41만 |
|---|
| 2026.02.04 | ₩2,008 | ₩2,062 | ₩1,914 | ₩2,062 | +2.67% | 56.9만 |
|---|
| 2026.02.03 | ₩1,941 | ₩2,048 | ₩1,834 | ₩2,035 | +4.83% | 65.9만 |
|---|
| 2026.02.02 | ₩2,048 | ₩2,075 | ₩1,901 | ₩1,914 | -6.54% | 72만 |
|---|
| 2026.01.30 | ₩2,008 | ₩2,008 | ₩1,861 | ₩1,995 | -0.67% | 51.7만 |
|---|
| 2026.01.29 | ₩1,914 | ₩2,008 | ₩1,821 | ₩2,001 | +4.55% | 52.7만 |
|---|
| 2026.01.28 | ₩1,968 | ₩1,995 | ₩1,834 | ₩1,888 | -4.08% | 67.1만 |
|---|
| 2026.01.27 | ₩2,102 | ₩2,102 | ₩1,847 | ₩1,934 | -7.96% | 73.8만 |
|---|
| 2026.01.26 | ₩2,035 | ₩2,035 | ₩1,807 | ₩1,995 | -1.97% | 113.9만 |
|---|
| 2026.01.23 | ₩2,142 | ₩2,142 | ₩1,727 | ₩2,008 | -6.25% | 846.2만 |
|---|
| 2026.01.22 | ₩4,431 | ₩4,491 | ₩3,213 | ₩3,226 | -27.19% | 106.4만 |
|---|
| 2026.01.21 | ₩5,154 | ₩5,448 | ₩4,284 | ₩4,351 | -15.58% | 63.5만 |
|---|
| 2026.01.20 | ₩5,743 | ₩6,024 | ₩5,074 | ₩5,074 | -11.66% | 38.7만 |
|---|
| 2026.01.16 | ₩6,064 | ₩6,411 | ₩5,770 | ₩5,917 | -2.43% | 8.6만 |
|---|
| 2026.01.15 | ₩6,104 | ₩6,600 | ₩5,997 | ₩6,064 | -0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩5,730 | ₩6,104 | ₩5,676 | ₩6,104 | +6.54% | 14.3만 |
|---|
| 2026.01.13 | ₩5,355 | ₩5,857 | ₩5,167 | ₩5,730 | +7.00% | 16.1만 |
|---|
| 2026.01.12 | ₩6,345 | ₩6,446 | ₩5,228 | ₩5,341 | -15.82% | 48.4만 |
|---|
| 2026.01.09 | ₩6,493 | ₩6,813 | ₩6,359 | ₩6,546 | +0.82% | 13.9만 |
|---|
| 2026.01.08 | ₩6,118 | ₩6,546 | ₩5,917 | ₩6,198 | +1.31% | 6.4만 |
|---|
| 2026.01.07 | ₩6,265 | ₩6,265 | ₩5,971 | ₩6,145 | -1.92% | 6.2만 |
|---|
| 2026.01.06 | ₩6,051 | ₩6,359 | ₩5,997 | ₩6,238 | +3.10% | 9.2만 |
|---|
| 2026.01.05 | ₩6,064 | ₩6,292 | ₩6,058 | ₩6,064 | 0.00% | 11.7만 |
|---|
| 2026.01.02 | ₩5,596 | ₩6,191 | ₩5,582 | ₩6,078 | +8.61% | 12.7만 |
|---|
| 2025.12.31 | ₩6,439 | ₩6,688 | ₩5,669 | ₩5,743 | -10.81% | 31.7만 |
|---|
| 2025.12.30 | ₩6,573 | ₩6,747 | ₩6,426 | ₩6,493 | -1.22% | 14.4만 |
|---|
| 2025.12.29 | ₩7,082 | ₩7,082 | ₩6,560 | ₩6,613 | -6.62% | 13.5만 |
|---|
| 2025.12.26 | ₩7,082 | ₩7,332 | ₩6,787 | ₩6,841 | -3.40% | 9.9만 |
|---|
| 2025.12.24 | ₩6,934 | ₩7,336 | ₩6,734 | ₩6,934 | 0.00% | 12.5만 |
|---|
| 2025.12.23 | ₩6,707 | ₩7,430 | ₩6,693 | ₩7,135 | +6.39% | 18.6만 |
|---|
| 2025.12.22 | ₩6,586 | ₩6,821 | ₩6,359 | ₩6,667 | +1.22% | 16만 |
|---|
| 2025.12.19 | ₩6,426 | ₩6,948 | ₩6,386 | ₩6,586 | +2.50% | 45.9만 |
|---|
| 2025.12.18 | ₩6,653 | ₩7,082 | ₩6,426 | ₩6,426 | -3.42% | 16.7만 |
|---|
| 2025.12.17 | ₩7,001 | ₩7,269 | ₩6,573 | ₩6,613 | -5.54% | 16.6만 |
|---|
| 2025.12.16 | ₩7,510 | ₩7,510 | ₩6,901 | ₩7,028 | -6.42% | 11.2만 |
|---|
| 2025.12.15 | ₩6,800 | ₩7,630 | ₩6,740 | ₩7,416 | +9.06% | 23.1만 |
|---|
| 2025.12.12 | ₩6,693 | ₩6,764 | ₩6,024 | ₩6,493 | -3.00% | 22.4만 |
|---|
| 2025.12.11 | ₩6,961 | ₩7,062 | ₩6,560 | ₩6,573 | -5.58% | 16.3만 |
|---|
| 2025.12.10 | ₩7,108 | ₩7,323 | ₩6,800 | ₩6,800 | -4.33% | 13.2만 |
|---|
| 2025.12.09 | ₩7,135 | ₩7,456 | ₩6,693 | ₩7,162 | +0.38% | 18.9만 |
|---|
| 2025.12.08 | ₩7,497 | ₩7,730 | ₩7,041 | ₩7,041 | -6.07% | 13만 |
|---|
| 2025.12.05 | ₩7,818 | ₩8,768 | ₩7,229 | ₩7,256 | -7.19% | 22만 |
|---|
| 2025.12.04 | ₩7,416 | ₩7,818 | ₩7,055 | ₩7,711 | +3.97% | 12.3만 |
|---|
| 2025.12.03 | ₩7,657 | ₩7,657 | ₩7,155 | ₩7,390 | -3.50% | 10.1만 |
|---|
| 2025.12.02 | ₩6,707 | ₩7,644 | ₩6,707 | ₩7,229 | +7.78% | 9.4만 |
|---|
| 2025.12.01 | ₩7,497 | ₩7,510 | ₩6,720 | ₩6,720 | -10.36% | 13.3만 |
|---|
| 2025.11.28 | ₩7,363 | ₩7,470 | ₩7,028 | ₩7,336 | -0.36% | 8.3만 |
|---|
| 2025.11.26 | ₩7,630 | ₩7,898 | ₩7,363 | ₩7,443 | -2.46% | 9.8만 |
|---|
| 2025.11.25 | ₩8,032 | ₩8,300 | ₩7,564 | ₩7,711 | -4.00% | 16.6만 |
|---|
| 2025.11.24 | ₩7,992 | ₩8,367 | ₩7,657 | ₩7,831 | -2.01% | 17.6만 |
|---|
| 2025.11.21 | ₩8,568 | ₩8,688 | ₩7,898 | ₩8,153 | -4.84% | 16.9만 |
|---|
| 2025.11.20 | ₩9,290 | ₩9,371 | ₩8,367 | ₩8,661 | -6.77% | 15.5만 |
|---|
| 2025.11.19 | ₩8,728 | ₩9,371 | ₩8,594 | ₩8,956 | +2.61% | 9.3만 |
|---|
| 2025.11.18 | ₩8,701 | ₩9,143 | ₩8,434 | ₩8,889 | +2.15% | 10.1만 |
|---|
| 2025.11.17 | ₩8,889 | ₩9,371 | ₩8,715 | ₩8,728 | -1.81% | 7.7만 |
|---|
| 2025.11.14 | ₩8,701 | ₩9,277 | ₩8,193 | ₩8,835 | +1.54% | 16.8만 |
|---|
| 2025.11.13 | ₩9,719 | ₩10,696 | ₩8,648 | ₩8,742 | -10.06% | 26.8만 |
|---|
| 2025.11.12 | ₩11,004 | ₩11,111 | ₩9,705 | ₩9,940 | -9.67% | 20.8만 |
|---|
| 2025.11.11 | ₩11,379 | ₩11,780 | ₩10,711 | ₩11,151 | -2.00% | 11.6만 |
|---|
| 2025.11.10 | ₩10,817 | ₩11,392 | ₩10,578 | ₩11,325 | +4.70% | 11.1만 |
|---|
| 2025.11.07 | ₩10,187 | ₩10,482 | ₩9,719 | ₩10,308 | +1.18% | 8.5만 |
|---|
| 2025.11.06 | ₩11,111 | ₩11,406 | ₩10,053 | ₩10,248 | -7.77% | 12.5만 |
|---|
| 2025.11.05 | ₩10,254 | ₩11,312 | ₩9,961 | ₩11,205 | +9.27% | 15.2만 |
|---|
| 2025.11.04 | ₩10,174 | ₩10,281 | ₩9,572 | ₩10,067 | -1.05% | 8.7만 |
|---|
| 2025.11.03 | ₩10,388 | ₩11,031 | ₩9,538 | ₩10,201 | -1.80% | 17.7만 |
|---|
| 2025.10.31 | ₩9,224 | ₩10,107 | ₩9,103 | ₩10,107 | +9.58% | 21.6만 |
|---|
| 2025.10.30 | ₩9,572 | ₩9,819 | ₩9,036 | ₩9,290 | -2.94% | 17.8만 |
|---|
| 2025.10.29 | ₩10,348 | ₩10,348 | ₩9,371 | ₩9,558 | -7.63% | 21만 |
|---|
| 2025.10.28 | ₩11,566 | ₩11,566 | ₩8,875 | ₩9,612 | -16.90% | 48만 |
|---|
| 2025.10.27 | ₩12,182 | ₩13,373 | ₩10,040 | ₩10,428 | -14.40% | 52.1만 |
|---|
| 2025.10.24 | ₩12,316 | ₩15,040 | ₩11,580 | ₩11,847 | -3.80% | 108.6만 |
|---|
| 2025.10.23 | ₩9,638 | ₩14,659 | ₩9,304 | ₩14,511 | +50.56% | 277.1만 |
|---|
| 2025.10.22 | ₩7,858 | ₩9,371 | ₩7,055 | ₩9,197 | +17.04% | 164.9만 |
|---|
| 2025.10.21 | ₩7,082 | ₩7,448 | ₩6,827 | ₩7,390 | +4.35% | 35.3만 |
|---|
| 2025.10.20 | ₩8,086 | ₩8,099 | ₩6,774 | ₩7,068 | -12.58% | 67만 |
|---|
| 2025.10.17 | ₩10,428 | ₩10,509 | ₩6,760 | ₩7,818 | -25.03% | 149.4만 |
|---|
| 2025.10.16 | ₩26,760 | ₩30,027 | ₩4,752 | ₩10,709 | -59.98% | 347.8만 |
|---|