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 | ₩2,178 | ₩2,198 | ₩2,091 | ₩2,192 | +0.61% | 19.5만 |
| 2026.10.08 | ₩2,178 | ₩2,205 | ₩2,113 | ₩2,178 | 0.00% | 16.1만 |
| 2026.10.07 | ₩2,151 | ₩2,237 | ₩2,138 | ₩2,178 | +1.24% | 14.4만 |
| 2026.10.06 | ₩2,151 | ₩2,258 | ₩2,111 | ₩2,218 | +3.11% | 43만 |
| 2026.10.05 | ₩2,272 | ₩2,325 | ₩2,098 | ₩2,111 | -7.06% | 42.3만 |
| 2026.10.02 | ₩2,298 | ₩2,352 | ₩2,085 | ₩2,212 | -3.78% | 71.6만 |
| 2026.10.01 | ₩2,766 | ₩2,846 | ₩2,151 | ₩2,272 | -17.87% | 115.2만 |
| 2026.09.30 | ₩2,646 | ₩2,833 | ₩2,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,780 |
| +5.05% |
| 12.2만 |
| 2026.09.29 | ₩2,659 | ₩2,699 | ₩2,606 | ₩2,646 | -0.50% | 11.6만 |
|---|
| 2026.09.28 | ₩2,659 | ₩2,699 | ₩2,619 | ₩2,646 | -0.50% | 11.5만 |
|---|
| 2026.09.25 | ₩2,673 | ₩2,731 | ₩2,633 | ₩2,633 | -1.50% | 13.7만 |
|---|
| 2026.09.24 | ₩2,673 | ₩2,726 | ₩2,653 | ₩2,673 | 0.00% | 15.2만 |
|---|
| 2026.09.23 | ₩2,806 | ₩2,806 | ₩2,619 | ₩2,619 | -6.67% | 27.1만 |
|---|
| 2026.09.22 | ₩2,806 | ₩2,940 | ₩2,766 | ₩2,766 | -1.43% | 16.3만 |
|---|
| 2026.09.21 | ₩2,927 | ₩2,940 | ₩2,793 | ₩2,793 | -4.57% | 15.1만 |
|---|
| 2026.09.18 | ₩2,806 | ₩2,940 | ₩2,766 | ₩2,900 | +3.33% | 40.1만 |
|---|
| 2026.09.17 | ₩2,766 | ₩2,873 | ₩2,753 | ₩2,793 | +0.97% | 24.8만 |
|---|
| 2026.09.16 | ₩2,739 | ₩2,913 | ₩2,686 | ₩2,753 | +0.49% | 36.6만 |
|---|
| 2026.09.15 | ₩2,927 | ₩2,975 | ₩2,686 | ₩2,686 | -8.22% | 50.9만 |
|---|
| 2026.09.14 | ₩3,020 | ₩3,067 | ₩2,873 | ₩2,927 | -3.10% | 19.9만 |
|---|
| 2026.09.11 | ₩3,074 | ₩3,114 | ₩3,007 | ₩3,020 | -1.74% | 18.6만 |
|---|
| 2026.09.10 | ₩3,074 | ₩3,194 | ₩3,047 | ₩3,087 | +0.43% | 25.4만 |
|---|
| 2026.09.09 | ₩3,047 | ₩3,100 | ₩3,007 | ₩3,060 | +0.44% | 15.7만 |
|---|
| 2026.09.08 | ₩3,114 | ₩3,207 | ₩3,007 | ₩3,047 | -2.15% | 37.5만 |
|---|
| 2026.09.04 | ₩3,167 | ₩3,247 | ₩3,060 | ₩3,074 | -2.95% | 31.8만 |
|---|
| 2026.09.03 | ₩3,140 | ₩3,179 | ₩3,100 | ₩3,167 | +0.85% | 20.3만 |
|---|
| 2026.09.02 | ₩3,100 | ₩3,194 | ₩3,074 | ₩3,114 | +0.43% | 17.8만 |
|---|
| 2026.09.01 | ₩3,140 | ₩3,167 | ₩3,007 | ₩3,100 | -1.28% | 21.8만 |
|---|
| 2026.08.31 | ₩3,127 | ₩3,274 | ₩3,074 | ₩3,167 | +1.28% | 21.3만 |
|---|
| 2026.08.28 | ₩3,140 | ₩3,207 | ₩3,043 | ₩3,114 | -0.85% | 11.5만 |
|---|
| 2026.08.27 | ₩3,060 | ₩3,194 | ₩3,053 | ₩3,154 | +3.06% | 24.1만 |
|---|
| 2026.08.26 | ₩3,154 | ₩3,170 | ₩3,020 | ₩3,060 | -2.97% | 18.3만 |
|---|
| 2026.08.25 | ₩3,247 | ₩3,274 | ₩3,074 | ₩3,187 | -1.85% | 30.4만 |
|---|
| 2026.08.24 | ₩3,341 | ₩3,341 | ₩3,194 | ₩3,207 | -4.00% | 38.7만 |
|---|
| 2026.08.21 | ₩3,194 | ₩3,327 | ₩3,060 | ₩3,301 | +3.35% | 142.4만 |
|---|
| 2026.08.20 | ₩2,833 | ₩3,167 | ₩2,820 | ₩3,140 | +10.85% | 62.8만 |
|---|
| 2026.08.19 | ₩2,873 | ₩2,906 | ₩2,806 | ₩2,813 | -2.09% | 7.3만 |
|---|
| 2026.08.18 | ₩2,806 | ₩2,940 | ₩2,806 | ₩2,806 | 0.00% | 19.3만 |
|---|
| 2026.08.17 | ₩2,940 | ₩2,993 | ₩2,860 | ₩2,900 | -1.36% | 6.7만 |
|---|
| 2026.08.14 | ₩2,833 | ₩2,967 | ₩2,833 | ₩2,913 | +2.83% | 5.8만 |
|---|
| 2026.08.13 | ₩2,886 | ₩3,074 | ₩2,739 | ₩2,940 | +1.85% | 30.2만 |
|---|
| 2026.08.12 | ₩2,940 | ₩3,007 | ₩2,927 | ₩2,993 | +1.82% | 10.6만 |
|---|
| 2026.08.11 | ₩2,860 | ₩3,007 | ₩2,833 | ₩2,927 | +2.34% | 22.2만 |
|---|
| 2026.08.10 | ₩2,927 | ₩2,971 | ₩2,793 | ₩2,860 | -2.28% | 14.5만 |
|---|
| 2026.08.07 | ₩2,860 | ₩2,993 | ₩2,739 | ₩2,980 | +4.21% | 29.2만 |
|---|
| 2026.08.06 | ₩2,766 | ₩2,884 | ₩2,739 | ₩2,833 | +2.42% | 12.5만 |
|---|
| 2026.08.05 | ₩2,766 | ₩3,007 | ₩2,713 | ₩2,746 | -0.72% | 78.6만 |
|---|
| 2026.08.04 | ₩2,499 | ₩2,659 | ₩2,379 | ₩2,633 | +5.35% | 50.4만 |
|---|
| 2026.08.03 | ₩2,392 | ₩2,467 | ₩2,339 | ₩2,459 | +2.79% | 20.3만 |
|---|
| 2026.07.31 | ₩2,379 | ₩2,405 | ₩2,325 | ₩2,339 | -1.69% | 7.5만 |
|---|
| 2026.07.30 | ₩2,272 | ₩2,392 | ₩2,232 | ₩2,379 | +4.71% | 28.1만 |
|---|
| 2026.07.29 | ₩2,232 | ₩2,285 | ₩2,178 | ₩2,232 | 0.00% | 8.8만 |
|---|
| 2026.07.28 | ₩2,258 | ₩2,298 | ₩2,165 | ₩2,205 | -2.37% | 14.2만 |
|---|
| 2026.07.27 | ₩2,218 | ₩2,339 | ₩2,198 | ₩2,258 | +1.81% | 16.3만 |
|---|
| 2026.07.24 | ₩2,339 | ₩2,368 | ₩2,138 | ₩2,165 | -7.43% | 22.1만 |
|---|
| 2026.07.23 | ₩2,392 | ₩2,405 | ₩2,285 | ₩2,285 | -4.47% | 24.4만 |
|---|
| 2026.07.22 | ₩2,432 | ₩2,512 | ₩2,352 | ₩2,392 | -1.65% | 19.6만 |
|---|
| 2026.07.21 | ₩2,633 | ₩2,646 | ₩2,439 | ₩2,459 | -6.60% | 23.1만 |
|---|
| 2026.07.20 | ₩2,539 | ₩2,599 | ₩2,479 | ₩2,552 | +0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩2,539 | ₩2,579 | ₩2,432 | ₩2,526 | -0.53% | 32.6만 |
|---|
| 2026.07.16 | ₩2,539 | ₩2,579 | ₩2,499 | ₩2,552 | +0.53% | 22.7만 |
|---|
| 2026.07.15 | ₩2,526 | ₩2,559 | ₩2,472 | ₩2,532 | +0.26% | 31.8만 |
|---|
| 2026.07.14 | ₩2,472 | ₩2,499 | ₩2,352 | ₩2,459 | -0.54% | 22.9만 |
|---|
| 2026.07.13 | ₩2,445 | ₩2,479 | ₩2,405 | ₩2,439 | -0.27% | 29.9만 |
|---|
| 2026.07.10 | ₩2,673 | ₩2,699 | ₩2,399 | ₩2,419 | -9.50% | 108.6만 |
|---|
| 2026.07.09 | ₩2,833 | ₩2,980 | ₩2,766 | ₩2,766 | -2.36% | 18.3만 |
|---|
| 2026.07.08 | ₩2,739 | ₩2,913 | ₩2,633 | ₩2,806 | +2.44% | 31.5만 |
|---|
| 2026.07.07 | ₩2,913 | ₩2,913 | ₩2,673 | ₩2,739 | -5.96% | 32.8만 |
|---|
| 2026.07.06 | ₩2,873 | ₩2,947 | ₩2,833 | ₩2,886 | +0.47% | 17.6만 |
|---|
| 2026.07.02 | ₩3,060 | ₩3,147 | ₩2,873 | ₩2,873 | -6.11% | 25.9만 |
|---|
| 2026.07.01 | ₩3,221 | ₩3,261 | ₩3,047 | ₩3,047 | -5.39% | 19.2만 |
|---|
| 2026.06.30 | ₩3,033 | ₩3,341 | ₩3,033 | ₩3,274 | +7.93% | 25.8만 |
|---|
| 2026.06.29 | ₩2,993 | ₩3,131 | ₩2,940 | ₩3,033 | +1.34% | 14.8만 |
|---|
| 2026.06.26 | ₩2,940 | ₩3,100 | ₩2,886 | ₩3,060 | +4.09% | 35.9만 |
|---|
| 2026.06.25 | ₩3,033 | ₩3,033 | ₩2,846 | ₩2,940 | -3.08% | 12.3만 |
|---|
| 2026.06.24 | ₩2,913 | ₩3,007 | ₩2,846 | ₩2,967 | +1.83% | 8.7만 |
|---|
| 2026.06.23 | ₩2,993 | ₩3,040 | ₩2,846 | ₩2,846 | -4.91% | 18만 |
|---|
| 2026.06.22 | ₩3,087 | ₩3,154 | ₩3,007 | ₩3,033 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩3,100 | ₩3,207 | ₩2,967 | ₩3,167 | +2.16% | 35.8만 |
|---|
| 2026.06.17 | ₩3,087 | ₩3,221 | ₩3,033 | ₩3,033 | -1.73% | 28.7만 |
|---|
| 2026.06.16 | ₩3,007 | ₩3,167 | ₩2,940 | ₩3,127 | +4.00% | 44.1만 |
|---|
| 2026.06.15 | ₩3,100 | ₩3,100 | ₩2,931 | ₩2,993 | -3.45% | 19만 |
|---|
| 2026.06.12 | ₩2,940 | ₩3,114 | ₩2,940 | ₩3,007 | +2.27% | 23.2만 |
|---|
| 2026.06.11 | ₩2,860 | ₩2,927 | ₩2,806 | ₩2,927 | +2.34% | 9.7만 |
|---|
| 2026.06.10 | ₩2,833 | ₩2,880 | ₩2,753 | ₩2,820 | -0.47% | 10만 |
|---|
| 2026.06.09 | ₩2,927 | ₩2,988 | ₩2,726 | ₩2,833 | -3.20% | 11.8만 |
|---|
| 2026.06.08 | ₩2,766 | ₩2,967 | ₩2,726 | ₩2,833 | +2.42% | 20.8만 |
|---|
| 2026.06.05 | ₩2,753 | ₩2,793 | ₩2,631 | ₩2,739 | -0.49% | 36.6만 |
|---|
| 2026.06.04 | ₩2,873 | ₩2,979 | ₩2,746 | ₩2,780 | -3.26% | 26.6만 |
|---|
| 2026.06.03 | ₩2,993 | ₩3,060 | ₩2,806 | ₩2,913 | -2.68% | 22.3만 |
|---|
| 2026.06.02 | ₩3,074 | ₩3,114 | ₩2,900 | ₩2,980 | -3.04% | 30.1만 |
|---|
| 2026.06.01 | ₩3,114 | ₩3,301 | ₩3,020 | ₩3,087 | -0.86% | 21.8만 |
|---|
| 2026.05.29 | ₩3,234 | ₩3,327 | ₩3,067 | ₩3,074 | -4.96% | 25.6만 |
|---|
| 2026.05.28 | ₩3,448 | ₩3,448 | ₩3,207 | ₩3,274 | -5.04% | 16.2만 |
|---|
| 2026.05.27 | ₩3,408 | ₩3,468 | ₩3,261 | ₩3,341 | -1.96% | 18.9만 |
|---|
| 2026.05.26 | ₩3,381 | ₩3,474 | ₩3,314 | ₩3,368 | -0.40% | 22.4만 |
|---|
| 2026.05.22 | ₩3,327 | ₩3,361 | ₩3,261 | ₩3,327 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩3,261 | ₩3,294 | ₩3,114 | ₩3,287 | +0.82% | 17.6만 |
|---|
| 2026.05.20 | ₩3,354 | ₩3,480 | ₩3,207 | ₩3,221 | -3.98% | 10.7만 |
|---|
| 2026.05.19 | ₩3,247 | ₩3,318 | ₩3,100 | ₩3,207 | -1.23% | 18.9만 |
|---|
| 2026.05.18 | ₩3,167 | ₩3,401 | ₩3,154 | ₩3,301 | +4.22% | 40만 |
|---|
| 2026.05.15 | ₩3,448 | ₩3,501 | ₩3,053 | ₩3,127 | -9.30% | 65.3만 |
|---|
| 2026.05.14 | ₩3,541 | ₩3,581 | ₩3,341 | ₩3,448 | -2.64% | 31.2만 |
|---|
| 2026.05.13 | ₩3,528 | ₩3,548 | ₩3,368 | ₩3,461 | -1.89% | 24.9만 |
|---|
| 2026.05.12 | ₩3,434 | ₩3,608 | ₩3,408 | ₩3,448 | +0.39% | 30.9만 |
|---|
| 2026.05.11 | ₩3,408 | ₩3,474 | ₩3,354 | ₩3,434 | +0.78% | 15.5만 |
|---|
| 2026.05.08 | ₩3,501 | ₩3,565 | ₩3,408 | ₩3,421 | -2.29% | 13.6만 |
|---|
| 2026.05.07 | ₩3,541 | ₩3,561 | ₩3,381 | ₩3,461 | -2.26% | 23.9만 |
|---|
| 2026.05.06 | ₩3,568 | ₩3,678 | ₩3,474 | ₩3,501 | -1.87% | 40.1만 |
|---|
| 2026.05.05 | ₩3,621 | ₩3,686 | ₩3,492 | ₩3,568 | -1.48% | 15.8만 |
|---|
| 2026.05.04 | ₩3,621 | ₩3,849 | ₩3,621 | ₩3,675 | +1.48% | 13.4만 |
|---|
| 2026.05.01 | ₩3,728 | ₩3,728 | ₩3,528 | ₩3,635 | -2.51% | 15.1만 |
|---|
| 2026.04.30 | ₩3,755 | ₩3,849 | ₩3,541 | ₩3,695 | -1.60% | 29.7만 |
|---|
| 2026.04.29 | ₩3,795 | ₩3,915 | ₩3,755 | ₩3,768 | -0.70% | 12.7만 |
|---|
| 2026.04.28 | ₩3,902 | ₩3,915 | ₩3,715 | ₩3,768 | -3.42% | 21.8만 |
|---|
| 2026.04.27 | ₩3,942 | ₩3,985 | ₩3,808 | ₩3,902 | -1.02% | 28.8만 |
|---|
| 2026.04.24 | ₩4,102 | ₩4,102 | ₩3,862 | ₩3,889 | -5.21% | 15.2만 |
|---|
| 2026.04.23 | ₩4,156 | ₩4,169 | ₩3,835 | ₩4,049 | -2.57% | 29.6만 |
|---|
| 2026.04.22 | ₩4,196 | ₩4,263 | ₩4,076 | ₩4,143 | -1.27% | 22.3만 |
|---|
| 2026.04.21 | ₩4,503 | ₩4,503 | ₩4,022 | ₩4,049 | -10.09% | 22.6만 |
|---|
| 2026.04.20 | ₩4,249 | ₩4,664 | ₩4,169 | ₩4,437 | +4.40% | 29.8만 |
|---|
| 2026.04.17 | ₩4,370 | ₩4,382 | ₩4,062 | ₩4,223 | -3.36% | 30.1만 |
|---|
| 2026.04.16 | ₩4,530 | ₩4,664 | ₩4,276 | ₩4,290 | -5.31% | 27.9만 |
|---|
| 2026.04.15 | ₩4,249 | ₩4,664 | ₩4,209 | ₩4,370 | +2.83% | 44.5만 |
|---|
| 2026.04.14 | ₩4,089 | ₩4,330 | ₩4,076 | ₩4,183 | +2.29% | 24.8만 |
|---|
| 2026.04.13 | ₩3,688 | ₩4,089 | ₩3,635 | ₩4,089 | +10.87% | 35.7만 |
|---|
| 2026.04.10 | ₩3,661 | ₩3,694 | ₩3,568 | ₩3,621 | -1.09% | 16.5만 |
|---|
| 2026.04.09 | ₩3,675 | ₩3,861 | ₩3,541 | ₩3,715 | +1.09% | 15.2만 |
|---|
| 2026.04.08 | ₩3,808 | ₩3,889 | ₩3,608 | ₩3,715 | -2.46% | 25.9만 |
|---|
| 2026.04.07 | ₩3,755 | ₩3,755 | ₩3,488 | ₩3,715 | -1.07% | 12만 |
|---|
| 2026.04.06 | ₩3,782 | ₩3,808 | ₩3,581 | ₩3,715 | -1.77% | 17.3만 |
|---|
| 2026.04.02 | ₩3,621 | ₩3,849 | ₩3,561 | ₩3,755 | +3.69% | 14.9만 |
|---|
| 2026.04.01 | ₩3,621 | ₩3,782 | ₩3,541 | ₩3,595 | -0.74% | 20.7만 |
|---|
| 2026.03.31 | ₩3,354 | ₩3,699 | ₩3,354 | ₩3,541 | +5.58% | 23.8만 |
|---|
| 2026.03.30 | ₩3,354 | ₩3,514 | ₩3,327 | ₩3,394 | +1.20% | 27.6만 |
|---|
| 2026.03.27 | ₩3,702 | ₩3,708 | ₩3,354 | ₩3,381 | -8.66% | 26.2만 |
|---|
| 2026.03.26 | ₩3,875 | ₩3,982 | ₩3,595 | ₩3,675 | -5.17% | 30.7만 |
|---|
| 2026.03.25 | ₩4,089 | ₩4,243 | ₩3,782 | ₩3,835 | -6.21% | 30.9만 |
|---|
| 2026.03.24 | ₩3,915 | ₩4,102 | ₩3,755 | ₩4,062 | +3.75% | 19.5만 |
|---|
| 2026.03.23 | ₩3,875 | ₩4,143 | ₩3,728 | ₩3,915 | +1.03% | 39.6만 |
|---|
| 2026.03.20 | ₩3,955 | ₩4,156 | ₩3,608 | ₩3,702 | -6.42% | 41.7만 |
|---|
| 2026.03.19 | ₩3,875 | ₩4,356 | ₩3,648 | ₩3,955 | +2.07% | 63.9만 |
|---|
| 2026.03.18 | ₩3,595 | ₩4,102 | ₩3,474 | ₩3,922 | +9.11% | 110.6만 |
|---|
| 2026.03.17 | ₩3,448 | ₩3,595 | ₩3,007 | ₩3,581 | +3.88% | 79.3만 |
|---|
| 2026.03.16 | ₩3,675 | ₩3,715 | ₩3,381 | ₩3,434 | -6.55% | 34.8만 |
|---|
| 2026.03.13 | ₩3,775 | ₩3,889 | ₩3,494 | ₩3,581 | -5.13% | 58.4만 |
|---|
| 2026.03.12 | ₩4,022 | ₩4,248 | ₩3,474 | ₩3,675 | -8.64% | 181.9만 |
|---|
| 2026.03.11 | ₩5,599 | ₩5,613 | ₩4,410 | ₩4,584 | -18.14% | 157.3만 |
|---|
| 2026.03.10 | ₩4,637 | ₩5,158 | ₩4,143 | ₩5,105 | +10.09% | 104.4만 |
|---|
| 2026.03.09 | ₩4,343 | ₩5,078 | ₩3,595 | ₩4,223 | -2.77% | 215.7만 |
|---|
| 2026.03.06 | ₩3,194 | ₩4,437 | ₩3,134 | ₩4,383 | +37.24% | 176.7만 |
|---|
| 2026.03.05 | ₩2,860 | ₩3,194 | ₩2,699 | ₩3,154 | +10.28% | 66.3만 |
|---|
| 2026.03.04 | ₩2,927 | ₩3,087 | ₩2,766 | ₩2,866 | -2.05% | 59.3만 |
|---|
| 2026.03.03 | ₩3,207 | ₩3,207 | ₩2,686 | ₩2,820 | -12.08% | 75.3만 |
|---|
| 2026.03.02 | ₩2,873 | ₩3,274 | ₩2,873 | ₩3,221 | +12.09% | 40.7만 |
|---|
| 2026.02.27 | ₩2,927 | ₩2,967 | ₩2,833 | ₩2,913 | -0.46% | 24만 |
|---|
| 2026.02.26 | ₩2,993 | ₩2,993 | ₩2,753 | ₩2,886 | -3.57% | 46.4만 |
|---|
| 2026.02.25 | ₩2,726 | ₩2,940 | ₩2,673 | ₩2,860 | +4.90% | 57.8만 |
|---|
| 2026.02.24 | ₩2,486 | ₩2,666 | ₩2,479 | ₩2,646 | +6.45% | 37만 |
|---|
| 2026.02.23 | ₩2,392 | ₩2,472 | ₩2,339 | ₩2,445 | +2.23% | 23.7만 |
|---|
| 2026.02.20 | ₩2,405 | ₩2,459 | ₩2,312 | ₩2,325 | -3.33% | 14.7만 |
|---|
| 2026.02.19 | ₩2,272 | ₩2,445 | ₩2,272 | ₩2,392 | +5.29% | 31.9만 |
|---|
| 2026.02.18 | ₩2,339 | ₩2,365 | ₩2,218 | ₩2,272 | -2.86% | 15.4만 |
|---|
| 2026.02.17 | ₩2,405 | ₩2,405 | ₩2,205 | ₩2,312 | -3.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,258 | ₩2,339 | ₩2,232 | ₩2,312 | +2.37% | 28.2만 |
|---|
| 2026.02.12 | ₩2,232 | ₩2,298 | ₩2,165 | ₩2,218 | -0.60% | 17.4만 |
|---|
| 2026.02.11 | ₩2,272 | ₩2,312 | ₩2,105 | ₩2,205 | -2.94% | 20.1만 |
|---|
| 2026.02.10 | ₩2,298 | ₩2,312 | ₩2,245 | ₩2,272 | -1.16% | 32.8만 |
|---|
| 2026.02.09 | ₩2,298 | ₩2,323 | ₩2,192 | ₩2,285 | -0.58% | 33.5만 |
|---|
| 2026.02.06 | ₩1,951 | ₩2,325 | ₩1,938 | ₩2,245 | +15.07% | 77.8만 |
|---|
| 2026.02.05 | ₩2,045 | ₩2,071 | ₩1,871 | ₩1,884 | -7.84% | 41만 |
|---|
| 2026.02.04 | ₩2,004 | ₩2,058 | ₩1,911 | ₩2,058 | +2.67% | 56.9만 |
|---|
| 2026.02.03 | ₩1,938 | ₩2,045 | ₩1,831 | ₩2,031 | +4.83% | 65.9만 |
|---|
| 2026.02.02 | ₩2,045 | ₩2,071 | ₩1,898 | ₩1,911 | -6.54% | 72만 |
|---|
| 2026.01.30 | ₩2,004 | ₩2,004 | ₩1,857 | ₩1,991 | -0.67% | 51.7만 |
|---|
| 2026.01.29 | ₩1,911 | ₩2,004 | ₩1,817 | ₩1,998 | +4.55% | 52.7만 |
|---|
| 2026.01.28 | ₩1,964 | ₩1,991 | ₩1,831 | ₩1,884 | -4.08% | 67.1만 |
|---|
| 2026.01.27 | ₩2,098 | ₩2,098 | ₩1,844 | ₩1,931 | -7.96% | 73.8만 |
|---|
| 2026.01.26 | ₩2,031 | ₩2,031 | ₩1,804 | ₩1,991 | -1.97% | 113.9만 |
|---|
| 2026.01.23 | ₩2,138 | ₩2,138 | ₩1,724 | ₩2,004 | -6.25% | 846.2만 |
|---|
| 2026.01.22 | ₩4,423 | ₩4,483 | ₩3,207 | ₩3,221 | -27.19% | 106.4만 |
|---|
| 2026.01.21 | ₩5,145 | ₩5,439 | ₩4,276 | ₩4,343 | -15.58% | 63.5만 |
|---|
| 2026.01.20 | ₩5,733 | ₩6,013 | ₩5,065 | ₩5,065 | -11.66% | 38.7만 |
|---|
| 2026.01.16 | ₩6,053 | ₩6,400 | ₩5,759 | ₩5,906 | -2.43% | 8.6만 |
|---|
| 2026.01.15 | ₩6,094 | ₩6,588 | ₩5,987 | ₩6,053 | -0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩5,719 | ₩6,094 | ₩5,666 | ₩6,094 | +6.54% | 14.3만 |
|---|
| 2026.01.13 | ₩5,345 | ₩5,846 | ₩5,158 | ₩5,719 | +7.00% | 16.1만 |
|---|
| 2026.01.12 | ₩6,334 | ₩6,434 | ₩5,218 | ₩5,332 | -15.82% | 48.4만 |
|---|
| 2026.01.09 | ₩6,481 | ₩6,800 | ₩6,347 | ₩6,535 | +0.82% | 13.9만 |
|---|
| 2026.01.08 | ₩6,107 | ₩6,535 | ₩5,906 | ₩6,187 | +1.31% | 6.4만 |
|---|
| 2026.01.07 | ₩6,254 | ₩6,254 | ₩5,960 | ₩6,134 | -1.92% | 6.2만 |
|---|
| 2026.01.06 | ₩6,040 | ₩6,347 | ₩5,987 | ₩6,227 | +3.10% | 9.2만 |
|---|
| 2026.01.05 | ₩6,053 | ₩6,281 | ₩6,047 | ₩6,053 | 0.00% | 11.7만 |
|---|
| 2026.01.02 | ₩5,586 | ₩6,180 | ₩5,572 | ₩6,067 | +8.61% | 12.7만 |
|---|
| 2025.12.31 | ₩6,428 | ₩6,676 | ₩5,659 | ₩5,733 | -10.81% | 31.7만 |
|---|
| 2025.12.30 | ₩6,561 | ₩6,735 | ₩6,414 | ₩6,481 | -1.22% | 14.4만 |
|---|
| 2025.12.29 | ₩7,069 | ₩7,069 | ₩6,548 | ₩6,601 | -6.62% | 13.5만 |
|---|
| 2025.12.26 | ₩7,069 | ₩7,319 | ₩6,775 | ₩6,829 | -3.40% | 9.9만 |
|---|
| 2025.12.24 | ₩6,922 | ₩7,323 | ₩6,722 | ₩6,922 | 0.00% | 12.5만 |
|---|
| 2025.12.23 | ₩6,695 | ₩7,417 | ₩6,682 | ₩7,123 | +6.39% | 18.6만 |
|---|
| 2025.12.22 | ₩6,575 | ₩6,808 | ₩6,347 | ₩6,655 | +1.22% | 16만 |
|---|
| 2025.12.19 | ₩6,414 | ₩6,935 | ₩6,374 | ₩6,575 | +2.50% | 45.9만 |
|---|
| 2025.12.18 | ₩6,641 | ₩7,069 | ₩6,414 | ₩6,414 | -3.42% | 16.7만 |
|---|
| 2025.12.17 | ₩6,989 | ₩7,256 | ₩6,561 | ₩6,601 | -5.54% | 16.6만 |
|---|
| 2025.12.16 | ₩7,497 | ₩7,497 | ₩6,889 | ₩7,016 | -6.42% | 11.2만 |
|---|
| 2025.12.15 | ₩6,788 | ₩7,617 | ₩6,728 | ₩7,403 | +9.06% | 23.1만 |
|---|
| 2025.12.12 | ₩6,682 | ₩6,752 | ₩6,013 | ₩6,481 | -3.00% | 22.4만 |
|---|
| 2025.12.11 | ₩6,949 | ₩7,049 | ₩6,548 | ₩6,561 | -5.58% | 16.3만 |
|---|
| 2025.12.10 | ₩7,096 | ₩7,310 | ₩6,788 | ₩6,788 | -4.33% | 13.2만 |
|---|
| 2025.12.09 | ₩7,123 | ₩7,443 | ₩6,682 | ₩7,149 | +0.38% | 18.9만 |
|---|
| 2025.12.08 | ₩7,483 | ₩7,716 | ₩7,029 | ₩7,029 | -6.07% | 13만 |
|---|
| 2025.12.05 | ₩7,804 | ₩8,753 | ₩7,216 | ₩7,243 | -7.19% | 22만 |
|---|
| 2025.12.04 | ₩7,403 | ₩7,804 | ₩7,042 | ₩7,697 | +3.97% | 12.3만 |
|---|
| 2025.12.03 | ₩7,644 | ₩7,644 | ₩7,143 | ₩7,376 | -3.50% | 10.1만 |
|---|
| 2025.12.02 | ₩6,695 | ₩7,630 | ₩6,695 | ₩7,216 | +7.78% | 9.4만 |
|---|
| 2025.12.01 | ₩7,483 | ₩7,497 | ₩6,708 | ₩6,708 | -10.36% | 13.3만 |
|---|
| 2025.11.28 | ₩7,350 | ₩7,457 | ₩7,016 | ₩7,323 | -0.36% | 8.3만 |
|---|
| 2025.11.26 | ₩7,617 | ₩7,884 | ₩7,350 | ₩7,430 | -2.46% | 9.8만 |
|---|
| 2025.11.25 | ₩8,018 | ₩8,285 | ₩7,550 | ₩7,697 | -4.00% | 16.6만 |
|---|
| 2025.11.24 | ₩7,978 | ₩8,352 | ₩7,644 | ₩7,817 | -2.01% | 17.6만 |
|---|
| 2025.11.21 | ₩8,552 | ₩8,673 | ₩7,884 | ₩8,138 | -4.84% | 16.9만 |
|---|
| 2025.11.20 | ₩9,274 | ₩9,354 | ₩8,352 | ₩8,646 | -6.77% | 15.5만 |
|---|
| 2025.11.19 | ₩8,713 | ₩9,354 | ₩8,579 | ₩8,940 | +2.61% | 9.3만 |
|---|
| 2025.11.18 | ₩8,686 | ₩9,127 | ₩8,419 | ₩8,873 | +2.15% | 10.1만 |
|---|
| 2025.11.17 | ₩8,873 | ₩9,354 | ₩8,699 | ₩8,713 | -1.81% | 7.7만 |
|---|
| 2025.11.14 | ₩8,686 | ₩9,261 | ₩8,178 | ₩8,820 | +1.54% | 16.8만 |
|---|
| 2025.11.13 | ₩9,702 | ₩10,677 | ₩8,633 | ₩8,726 | -10.06% | 26.8만 |
|---|
| 2025.11.12 | ₩10,984 | ₩11,091 | ₩9,688 | ₩9,922 | -9.67% | 20.8만 |
|---|
| 2025.11.11 | ₩11,359 | ₩11,760 | ₩10,692 | ₩11,131 | -2.00% | 11.6만 |
|---|
| 2025.11.10 | ₩10,797 | ₩11,372 | ₩10,560 | ₩11,305 | +4.70% | 11.1만 |
|---|
| 2025.11.07 | ₩10,169 | ₩10,463 | ₩9,702 | ₩10,290 | +1.18% | 8.5만 |
|---|
| 2025.11.06 | ₩11,091 | ₩11,385 | ₩10,036 | ₩10,229 | -7.77% | 12.5만 |
|---|
| 2025.11.05 | ₩10,236 | ₩11,292 | ₩9,943 | ₩11,185 | +9.27% | 15.2만 |
|---|
| 2025.11.04 | ₩10,156 | ₩10,263 | ₩9,555 | ₩10,049 | -1.05% | 8.7만 |
|---|
| 2025.11.03 | ₩10,370 | ₩11,011 | ₩9,521 | ₩10,183 | -1.80% | 17.7만 |
|---|
| 2025.10.31 | ₩9,207 | ₩10,089 | ₩9,087 | ₩10,089 | +9.58% | 21.6만 |
|---|
| 2025.10.30 | ₩9,555 | ₩9,802 | ₩9,020 | ₩9,274 | -2.94% | 17.8만 |
|---|
| 2025.10.29 | ₩10,330 | ₩10,330 | ₩9,354 | ₩9,541 | -7.63% | 21만 |
|---|
| 2025.10.28 | ₩11,546 | ₩11,546 | ₩8,860 | ₩9,595 | -16.90% | 48만 |
|---|
| 2025.10.27 | ₩12,160 | ₩13,350 | ₩10,022 | ₩10,410 | -14.40% | 52.1만 |
|---|
| 2025.10.24 | ₩12,294 | ₩15,013 | ₩11,559 | ₩11,826 | -3.80% | 108.6만 |
|---|
| 2025.10.23 | ₩9,621 | ₩14,633 | ₩9,287 | ₩14,486 | +50.56% | 277.1만 |
|---|
| 2025.10.22 | ₩7,844 | ₩9,354 | ₩7,042 | ₩9,180 | +17.04% | 164.9만 |
|---|
| 2025.10.21 | ₩7,069 | ₩7,435 | ₩6,815 | ₩7,376 | +4.35% | 35.3만 |
|---|
| 2025.10.20 | ₩8,071 | ₩8,085 | ₩6,762 | ₩7,056 | -12.58% | 67만 |
|---|
| 2025.10.17 | ₩10,410 | ₩10,490 | ₩6,748 | ₩7,804 | -25.03% | 149.4만 |
|---|
| 2025.10.16 | ₩26,713 | ₩29,973 | ₩4,744 | ₩10,690 | -59.98% | 347.8만 |
|---|