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 | ₩2,187 | ₩2,207 | ₩2,100 | ₩2,200 | +0.61% | 19.5만 |
| 2026.10.08 | ₩2,187 | ₩2,214 | ₩2,121 | ₩2,187 | 0.00% | 16.1만 |
| 2026.10.07 | ₩2,160 | ₩2,246 | ₩2,147 | ₩2,187 | +1.24% | 14.4만 |
| 2026.10.06 | ₩2,160 | ₩2,267 | ₩2,120 | ₩2,227 | +3.11% | 43만 |
| 2026.10.05 | ₩2,281 | ₩2,334 | ₩2,106 | ₩2,120 | -7.06% | 42.3만 |
| 2026.10.02 | ₩2,308 | ₩2,361 | ₩2,093 | ₩2,220 | -3.78% | 71.6만 |
| 2026.10.01 | ₩2,777 | ₩2,858 | ₩2,160 | ₩2,281 | -17.87% | 115.2만 |
| 2026.09.30 | ₩2,656 | ₩2,844 | ₩2,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,791 |
| +5.05% |
| 12.2만 |
| 2026.09.29 | ₩2,670 | ₩2,710 | ₩2,616 | ₩2,656 | -0.50% | 11.6만 |
|---|
| 2026.09.28 | ₩2,670 | ₩2,710 | ₩2,630 | ₩2,656 | -0.50% | 11.5만 |
|---|
| 2026.09.25 | ₩2,683 | ₩2,742 | ₩2,643 | ₩2,643 | -1.50% | 13.7만 |
|---|
| 2026.09.24 | ₩2,683 | ₩2,737 | ₩2,663 | ₩2,683 | 0.00% | 15.2만 |
|---|
| 2026.09.23 | ₩2,817 | ₩2,817 | ₩2,630 | ₩2,630 | -6.67% | 27.1만 |
|---|
| 2026.09.22 | ₩2,817 | ₩2,951 | ₩2,777 | ₩2,777 | -1.43% | 16.3만 |
|---|
| 2026.09.21 | ₩2,938 | ₩2,951 | ₩2,804 | ₩2,804 | -4.57% | 15.1만 |
|---|
| 2026.09.18 | ₩2,817 | ₩2,951 | ₩2,777 | ₩2,911 | +3.33% | 40.1만 |
|---|
| 2026.09.17 | ₩2,777 | ₩2,884 | ₩2,764 | ₩2,804 | +0.97% | 24.8만 |
|---|
| 2026.09.16 | ₩2,750 | ₩2,925 | ₩2,697 | ₩2,764 | +0.49% | 36.6만 |
|---|
| 2026.09.15 | ₩2,938 | ₩2,986 | ₩2,697 | ₩2,697 | -8.22% | 50.9만 |
|---|
| 2026.09.14 | ₩3,032 | ₩3,079 | ₩2,884 | ₩2,938 | -3.10% | 19.9만 |
|---|
| 2026.09.11 | ₩3,086 | ₩3,126 | ₩3,019 | ₩3,032 | -1.74% | 18.6만 |
|---|
| 2026.09.10 | ₩3,086 | ₩3,206 | ₩3,059 | ₩3,099 | +0.43% | 25.4만 |
|---|
| 2026.09.09 | ₩3,059 | ₩3,112 | ₩3,019 | ₩3,072 | +0.44% | 15.7만 |
|---|
| 2026.09.08 | ₩3,126 | ₩3,220 | ₩3,019 | ₩3,059 | -2.15% | 37.5만 |
|---|
| 2026.09.04 | ₩3,180 | ₩3,260 | ₩3,072 | ₩3,086 | -2.95% | 31.8만 |
|---|
| 2026.09.03 | ₩3,153 | ₩3,192 | ₩3,112 | ₩3,180 | +0.85% | 20.3만 |
|---|
| 2026.09.02 | ₩3,112 | ₩3,206 | ₩3,086 | ₩3,126 | +0.43% | 17.8만 |
|---|
| 2026.09.01 | ₩3,153 | ₩3,180 | ₩3,019 | ₩3,112 | -1.28% | 21.8만 |
|---|
| 2026.08.31 | ₩3,139 | ₩3,287 | ₩3,086 | ₩3,180 | +1.28% | 21.3만 |
|---|
| 2026.08.28 | ₩3,153 | ₩3,220 | ₩3,055 | ₩3,126 | -0.85% | 11.5만 |
|---|
| 2026.08.27 | ₩3,072 | ₩3,206 | ₩3,066 | ₩3,166 | +3.06% | 24.1만 |
|---|
| 2026.08.26 | ₩3,166 | ₩3,182 | ₩3,032 | ₩3,072 | -2.97% | 18.3만 |
|---|
| 2026.08.25 | ₩3,260 | ₩3,287 | ₩3,086 | ₩3,200 | -1.85% | 30.4만 |
|---|
| 2026.08.24 | ₩3,354 | ₩3,354 | ₩3,206 | ₩3,220 | -4.00% | 38.7만 |
|---|
| 2026.08.21 | ₩3,206 | ₩3,341 | ₩3,072 | ₩3,314 | +3.35% | 142.4만 |
|---|
| 2026.08.20 | ₩2,844 | ₩3,180 | ₩2,831 | ₩3,153 | +10.85% | 62.8만 |
|---|
| 2026.08.19 | ₩2,884 | ₩2,918 | ₩2,817 | ₩2,824 | -2.09% | 7.3만 |
|---|
| 2026.08.18 | ₩2,817 | ₩2,951 | ₩2,817 | ₩2,817 | 0.00% | 19.3만 |
|---|
| 2026.08.17 | ₩2,951 | ₩3,005 | ₩2,871 | ₩2,911 | -1.36% | 6.7만 |
|---|
| 2026.08.14 | ₩2,844 | ₩2,978 | ₩2,844 | ₩2,925 | +2.83% | 5.8만 |
|---|
| 2026.08.13 | ₩2,898 | ₩3,086 | ₩2,750 | ₩2,951 | +1.85% | 30.2만 |
|---|
| 2026.08.12 | ₩2,951 | ₩3,019 | ₩2,938 | ₩3,005 | +1.82% | 10.6만 |
|---|
| 2026.08.11 | ₩2,871 | ₩3,019 | ₩2,844 | ₩2,938 | +2.34% | 22.2만 |
|---|
| 2026.08.10 | ₩2,938 | ₩2,982 | ₩2,804 | ₩2,871 | -2.28% | 14.5만 |
|---|
| 2026.08.07 | ₩2,871 | ₩3,005 | ₩2,750 | ₩2,992 | +4.21% | 29.2만 |
|---|
| 2026.08.06 | ₩2,777 | ₩2,895 | ₩2,750 | ₩2,844 | +2.42% | 12.5만 |
|---|
| 2026.08.05 | ₩2,777 | ₩3,019 | ₩2,723 | ₩2,757 | -0.72% | 78.6만 |
|---|
| 2026.08.04 | ₩2,509 | ₩2,670 | ₩2,388 | ₩2,643 | +5.35% | 50.4만 |
|---|
| 2026.08.03 | ₩2,401 | ₩2,477 | ₩2,348 | ₩2,469 | +2.79% | 20.3만 |
|---|
| 2026.07.31 | ₩2,388 | ₩2,415 | ₩2,334 | ₩2,348 | -1.69% | 7.5만 |
|---|
| 2026.07.30 | ₩2,281 | ₩2,401 | ₩2,240 | ₩2,388 | +4.71% | 28.1만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,294 | ₩2,187 | ₩2,240 | 0.00% | 8.8만 |
|---|
| 2026.07.28 | ₩2,267 | ₩2,308 | ₩2,173 | ₩2,214 | -2.37% | 14.2만 |
|---|
| 2026.07.27 | ₩2,227 | ₩2,348 | ₩2,207 | ₩2,267 | +1.81% | 16.3만 |
|---|
| 2026.07.24 | ₩2,348 | ₩2,377 | ₩2,147 | ₩2,173 | -7.43% | 22.1만 |
|---|
| 2026.07.23 | ₩2,401 | ₩2,415 | ₩2,294 | ₩2,294 | -4.47% | 24.4만 |
|---|
| 2026.07.22 | ₩2,442 | ₩2,522 | ₩2,361 | ₩2,401 | -1.65% | 19.6만 |
|---|
| 2026.07.21 | ₩2,643 | ₩2,656 | ₩2,448 | ₩2,469 | -6.60% | 23.1만 |
|---|
| 2026.07.20 | ₩2,549 | ₩2,609 | ₩2,489 | ₩2,562 | +0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩2,549 | ₩2,589 | ₩2,442 | ₩2,536 | -0.53% | 32.6만 |
|---|
| 2026.07.16 | ₩2,549 | ₩2,589 | ₩2,509 | ₩2,562 | +0.53% | 22.7만 |
|---|
| 2026.07.15 | ₩2,536 | ₩2,569 | ₩2,482 | ₩2,542 | +0.26% | 31.8만 |
|---|
| 2026.07.14 | ₩2,482 | ₩2,509 | ₩2,361 | ₩2,469 | -0.54% | 22.9만 |
|---|
| 2026.07.13 | ₩2,455 | ₩2,489 | ₩2,415 | ₩2,448 | -0.27% | 29.9만 |
|---|
| 2026.07.10 | ₩2,683 | ₩2,710 | ₩2,408 | ₩2,428 | -9.50% | 108.6만 |
|---|
| 2026.07.09 | ₩2,844 | ₩2,992 | ₩2,777 | ₩2,777 | -2.36% | 18.3만 |
|---|
| 2026.07.08 | ₩2,750 | ₩2,925 | ₩2,643 | ₩2,817 | +2.44% | 31.5만 |
|---|
| 2026.07.07 | ₩2,925 | ₩2,925 | ₩2,683 | ₩2,750 | -5.96% | 32.8만 |
|---|
| 2026.07.06 | ₩2,884 | ₩2,958 | ₩2,844 | ₩2,898 | +0.47% | 17.6만 |
|---|
| 2026.07.02 | ₩3,072 | ₩3,159 | ₩2,884 | ₩2,884 | -6.11% | 25.9만 |
|---|
| 2026.07.01 | ₩3,233 | ₩3,273 | ₩3,059 | ₩3,059 | -5.39% | 19.2만 |
|---|
| 2026.06.30 | ₩3,045 | ₩3,354 | ₩3,045 | ₩3,287 | +7.93% | 25.8만 |
|---|
| 2026.06.29 | ₩3,005 | ₩3,143 | ₩2,951 | ₩3,045 | +1.34% | 14.8만 |
|---|
| 2026.06.26 | ₩2,951 | ₩3,112 | ₩2,898 | ₩3,072 | +4.09% | 35.9만 |
|---|
| 2026.06.25 | ₩3,045 | ₩3,045 | ₩2,858 | ₩2,951 | -3.08% | 12.3만 |
|---|
| 2026.06.24 | ₩2,925 | ₩3,019 | ₩2,858 | ₩2,978 | +1.83% | 8.7만 |
|---|
| 2026.06.23 | ₩3,005 | ₩3,052 | ₩2,858 | ₩2,858 | -4.91% | 18만 |
|---|
| 2026.06.22 | ₩3,099 | ₩3,166 | ₩3,019 | ₩3,045 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩3,112 | ₩3,220 | ₩2,978 | ₩3,180 | +2.16% | 35.8만 |
|---|
| 2026.06.17 | ₩3,099 | ₩3,233 | ₩3,045 | ₩3,045 | -1.73% | 28.7만 |
|---|
| 2026.06.16 | ₩3,019 | ₩3,180 | ₩2,951 | ₩3,139 | +4.00% | 44.1만 |
|---|
| 2026.06.15 | ₩3,112 | ₩3,112 | ₩2,942 | ₩3,005 | -3.45% | 19만 |
|---|
| 2026.06.12 | ₩2,951 | ₩3,126 | ₩2,951 | ₩3,019 | +2.27% | 23.2만 |
|---|
| 2026.06.11 | ₩2,871 | ₩2,938 | ₩2,817 | ₩2,938 | +2.34% | 9.7만 |
|---|
| 2026.06.10 | ₩2,844 | ₩2,891 | ₩2,764 | ₩2,831 | -0.47% | 10만 |
|---|
| 2026.06.09 | ₩2,938 | ₩3,000 | ₩2,737 | ₩2,844 | -3.20% | 11.8만 |
|---|
| 2026.06.08 | ₩2,777 | ₩2,978 | ₩2,737 | ₩2,844 | +2.42% | 20.8만 |
|---|
| 2026.06.05 | ₩2,764 | ₩2,804 | ₩2,642 | ₩2,750 | -0.49% | 36.6만 |
|---|
| 2026.06.04 | ₩2,884 | ₩2,990 | ₩2,757 | ₩2,791 | -3.26% | 26.6만 |
|---|
| 2026.06.03 | ₩3,005 | ₩3,072 | ₩2,817 | ₩2,925 | -2.68% | 22.3만 |
|---|
| 2026.06.02 | ₩3,086 | ₩3,126 | ₩2,911 | ₩2,992 | -3.04% | 30.1만 |
|---|
| 2026.06.01 | ₩3,126 | ₩3,314 | ₩3,032 | ₩3,099 | -0.86% | 21.8만 |
|---|
| 2026.05.29 | ₩3,247 | ₩3,341 | ₩3,079 | ₩3,086 | -4.96% | 25.6만 |
|---|
| 2026.05.28 | ₩3,461 | ₩3,461 | ₩3,220 | ₩3,287 | -5.04% | 16.2만 |
|---|
| 2026.05.27 | ₩3,421 | ₩3,481 | ₩3,273 | ₩3,354 | -1.96% | 18.9만 |
|---|
| 2026.05.26 | ₩3,394 | ₩3,488 | ₩3,327 | ₩3,381 | -0.40% | 22.4만 |
|---|
| 2026.05.22 | ₩3,341 | ₩3,374 | ₩3,273 | ₩3,341 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩3,273 | ₩3,307 | ₩3,126 | ₩3,300 | +0.82% | 17.6만 |
|---|
| 2026.05.20 | ₩3,367 | ₩3,494 | ₩3,220 | ₩3,233 | -3.98% | 10.7만 |
|---|
| 2026.05.19 | ₩3,260 | ₩3,331 | ₩3,112 | ₩3,220 | -1.23% | 18.9만 |
|---|
| 2026.05.18 | ₩3,180 | ₩3,414 | ₩3,166 | ₩3,314 | +4.22% | 40만 |
|---|
| 2026.05.15 | ₩3,461 | ₩3,515 | ₩3,066 | ₩3,139 | -9.30% | 65.3만 |
|---|
| 2026.05.14 | ₩3,555 | ₩3,595 | ₩3,354 | ₩3,461 | -2.64% | 31.2만 |
|---|
| 2026.05.13 | ₩3,542 | ₩3,562 | ₩3,381 | ₩3,475 | -1.89% | 24.9만 |
|---|
| 2026.05.12 | ₩3,448 | ₩3,622 | ₩3,421 | ₩3,461 | +0.39% | 30.9만 |
|---|
| 2026.05.11 | ₩3,421 | ₩3,488 | ₩3,367 | ₩3,448 | +0.78% | 15.5만 |
|---|
| 2026.05.08 | ₩3,515 | ₩3,579 | ₩3,421 | ₩3,434 | -2.29% | 13.6만 |
|---|
| 2026.05.07 | ₩3,555 | ₩3,575 | ₩3,394 | ₩3,475 | -2.26% | 23.9만 |
|---|
| 2026.05.06 | ₩3,582 | ₩3,692 | ₩3,488 | ₩3,515 | -1.87% | 40.1만 |
|---|
| 2026.05.05 | ₩3,636 | ₩3,700 | ₩3,506 | ₩3,582 | -1.48% | 15.8만 |
|---|
| 2026.05.04 | ₩3,636 | ₩3,864 | ₩3,636 | ₩3,689 | +1.48% | 13.4만 |
|---|
| 2026.05.01 | ₩3,743 | ₩3,743 | ₩3,542 | ₩3,649 | -2.51% | 15.1만 |
|---|
| 2026.04.30 | ₩3,770 | ₩3,864 | ₩3,555 | ₩3,709 | -1.60% | 29.7만 |
|---|
| 2026.04.29 | ₩3,810 | ₩3,931 | ₩3,770 | ₩3,783 | -0.70% | 12.7만 |
|---|
| 2026.04.28 | ₩3,917 | ₩3,931 | ₩3,730 | ₩3,783 | -3.42% | 21.8만 |
|---|
| 2026.04.27 | ₩3,958 | ₩4,001 | ₩3,824 | ₩3,917 | -1.02% | 28.8만 |
|---|
| 2026.04.24 | ₩4,119 | ₩4,119 | ₩3,877 | ₩3,904 | -5.21% | 15.2만 |
|---|
| 2026.04.23 | ₩4,172 | ₩4,186 | ₩3,850 | ₩4,065 | -2.57% | 29.6만 |
|---|
| 2026.04.22 | ₩4,213 | ₩4,280 | ₩4,092 | ₩4,159 | -1.27% | 22.3만 |
|---|
| 2026.04.21 | ₩4,521 | ₩4,521 | ₩4,038 | ₩4,065 | -10.09% | 22.6만 |
|---|
| 2026.04.20 | ₩4,266 | ₩4,682 | ₩4,186 | ₩4,454 | +4.40% | 29.8만 |
|---|
| 2026.04.17 | ₩4,387 | ₩4,399 | ₩4,078 | ₩4,239 | -3.36% | 30.1만 |
|---|
| 2026.04.16 | ₩4,548 | ₩4,682 | ₩4,293 | ₩4,307 | -5.31% | 27.9만 |
|---|
| 2026.04.15 | ₩4,266 | ₩4,682 | ₩4,226 | ₩4,387 | +2.83% | 44.5만 |
|---|
| 2026.04.14 | ₩4,105 | ₩4,347 | ₩4,092 | ₩4,199 | +2.29% | 24.8만 |
|---|
| 2026.04.13 | ₩3,703 | ₩4,105 | ₩3,649 | ₩4,105 | +10.87% | 35.7만 |
|---|
| 2026.04.10 | ₩3,676 | ₩3,708 | ₩3,582 | ₩3,636 | -1.09% | 16.5만 |
|---|
| 2026.04.09 | ₩3,689 | ₩3,876 | ₩3,555 | ₩3,730 | +1.09% | 15.2만 |
|---|
| 2026.04.08 | ₩3,824 | ₩3,904 | ₩3,622 | ₩3,730 | -2.46% | 25.9만 |
|---|
| 2026.04.07 | ₩3,770 | ₩3,770 | ₩3,502 | ₩3,730 | -1.07% | 12만 |
|---|
| 2026.04.06 | ₩3,797 | ₩3,824 | ₩3,595 | ₩3,730 | -1.77% | 17.3만 |
|---|
| 2026.04.02 | ₩3,636 | ₩3,864 | ₩3,575 | ₩3,770 | +3.69% | 14.9만 |
|---|
| 2026.04.01 | ₩3,636 | ₩3,797 | ₩3,555 | ₩3,609 | -0.74% | 20.7만 |
|---|
| 2026.03.31 | ₩3,367 | ₩3,714 | ₩3,367 | ₩3,555 | +5.58% | 23.8만 |
|---|
| 2026.03.30 | ₩3,367 | ₩3,528 | ₩3,341 | ₩3,408 | +1.20% | 27.6만 |
|---|
| 2026.03.27 | ₩3,716 | ₩3,723 | ₩3,367 | ₩3,394 | -8.66% | 26.2만 |
|---|
| 2026.03.26 | ₩3,891 | ₩3,998 | ₩3,609 | ₩3,689 | -5.17% | 30.7만 |
|---|
| 2026.03.25 | ₩4,105 | ₩4,260 | ₩3,797 | ₩3,850 | -6.21% | 30.9만 |
|---|
| 2026.03.24 | ₩3,931 | ₩4,119 | ₩3,770 | ₩4,078 | +3.75% | 19.5만 |
|---|
| 2026.03.23 | ₩3,891 | ₩4,159 | ₩3,743 | ₩3,931 | +1.03% | 39.6만 |
|---|
| 2026.03.20 | ₩3,971 | ₩4,172 | ₩3,622 | ₩3,716 | -6.42% | 41.7만 |
|---|
| 2026.03.19 | ₩3,891 | ₩4,374 | ₩3,663 | ₩3,971 | +2.07% | 63.9만 |
|---|
| 2026.03.18 | ₩3,609 | ₩4,119 | ₩3,488 | ₩3,938 | +9.11% | 110.6만 |
|---|
| 2026.03.17 | ₩3,461 | ₩3,609 | ₩3,019 | ₩3,595 | +3.88% | 79.3만 |
|---|
| 2026.03.16 | ₩3,689 | ₩3,730 | ₩3,394 | ₩3,448 | -6.55% | 34.8만 |
|---|
| 2026.03.13 | ₩3,790 | ₩3,904 | ₩3,508 | ₩3,595 | -5.13% | 58.4만 |
|---|
| 2026.03.12 | ₩4,038 | ₩4,265 | ₩3,488 | ₩3,689 | -8.64% | 181.9만 |
|---|
| 2026.03.11 | ₩5,621 | ₩5,635 | ₩4,427 | ₩4,602 | -18.14% | 157.3만 |
|---|
| 2026.03.10 | ₩4,655 | ₩5,179 | ₩4,159 | ₩5,125 | +10.09% | 104.4만 |
|---|
| 2026.03.09 | ₩4,360 | ₩5,098 | ₩3,609 | ₩4,239 | -2.77% | 215.7만 |
|---|
| 2026.03.06 | ₩3,206 | ₩4,454 | ₩3,146 | ₩4,400 | +37.24% | 176.7만 |
|---|
| 2026.03.05 | ₩2,871 | ₩3,206 | ₩2,710 | ₩3,166 | +10.28% | 66.3만 |
|---|
| 2026.03.04 | ₩2,938 | ₩3,099 | ₩2,777 | ₩2,878 | -2.05% | 59.3만 |
|---|
| 2026.03.03 | ₩3,220 | ₩3,220 | ₩2,697 | ₩2,831 | -12.08% | 75.3만 |
|---|
| 2026.03.02 | ₩2,884 | ₩3,287 | ₩2,884 | ₩3,233 | +12.09% | 40.7만 |
|---|
| 2026.02.27 | ₩2,938 | ₩2,978 | ₩2,844 | ₩2,925 | -0.46% | 24만 |
|---|
| 2026.02.26 | ₩3,005 | ₩3,005 | ₩2,764 | ₩2,898 | -3.57% | 46.4만 |
|---|
| 2026.02.25 | ₩2,737 | ₩2,951 | ₩2,683 | ₩2,871 | +4.90% | 57.8만 |
|---|
| 2026.02.24 | ₩2,495 | ₩2,676 | ₩2,489 | ₩2,656 | +6.45% | 37만 |
|---|
| 2026.02.23 | ₩2,401 | ₩2,482 | ₩2,348 | ₩2,455 | +2.23% | 23.7만 |
|---|
| 2026.02.20 | ₩2,415 | ₩2,469 | ₩2,321 | ₩2,334 | -3.33% | 14.7만 |
|---|
| 2026.02.19 | ₩2,281 | ₩2,455 | ₩2,281 | ₩2,401 | +5.29% | 31.9만 |
|---|
| 2026.02.18 | ₩2,348 | ₩2,375 | ₩2,227 | ₩2,281 | -2.86% | 15.4만 |
|---|
| 2026.02.17 | ₩2,415 | ₩2,415 | ₩2,214 | ₩2,321 | -3.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,267 | ₩2,348 | ₩2,240 | ₩2,321 | +2.37% | 28.2만 |
|---|
| 2026.02.12 | ₩2,240 | ₩2,308 | ₩2,173 | ₩2,227 | -0.60% | 17.4만 |
|---|
| 2026.02.11 | ₩2,281 | ₩2,321 | ₩2,113 | ₩2,214 | -2.94% | 20.1만 |
|---|
| 2026.02.10 | ₩2,308 | ₩2,321 | ₩2,254 | ₩2,281 | -1.16% | 32.8만 |
|---|
| 2026.02.09 | ₩2,308 | ₩2,332 | ₩2,200 | ₩2,294 | -0.58% | 33.5만 |
|---|
| 2026.02.06 | ₩1,959 | ₩2,334 | ₩1,945 | ₩2,254 | +15.07% | 77.8만 |
|---|
| 2026.02.05 | ₩2,053 | ₩2,079 | ₩1,878 | ₩1,892 | -7.84% | 41만 |
|---|
| 2026.02.04 | ₩2,012 | ₩2,066 | ₩1,918 | ₩2,066 | +2.67% | 56.9만 |
|---|
| 2026.02.03 | ₩1,945 | ₩2,053 | ₩1,838 | ₩2,039 | +4.83% | 65.9만 |
|---|
| 2026.02.02 | ₩2,053 | ₩2,079 | ₩1,905 | ₩1,918 | -6.54% | 72만 |
|---|
| 2026.01.30 | ₩2,012 | ₩2,012 | ₩1,865 | ₩1,999 | -0.67% | 51.7만 |
|---|
| 2026.01.29 | ₩1,918 | ₩2,012 | ₩1,825 | ₩2,006 | +4.55% | 52.7만 |
|---|
| 2026.01.28 | ₩1,972 | ₩1,999 | ₩1,838 | ₩1,892 | -4.08% | 67.1만 |
|---|
| 2026.01.27 | ₩2,106 | ₩2,106 | ₩1,851 | ₩1,939 | -7.96% | 73.8만 |
|---|
| 2026.01.26 | ₩2,039 | ₩2,039 | ₩1,811 | ₩1,999 | -1.97% | 113.9만 |
|---|
| 2026.01.23 | ₩2,147 | ₩2,147 | ₩1,731 | ₩2,012 | -6.25% | 846.2만 |
|---|
| 2026.01.22 | ₩4,441 | ₩4,501 | ₩3,220 | ₩3,233 | -27.19% | 106.4만 |
|---|
| 2026.01.21 | ₩5,165 | ₩5,460 | ₩4,293 | ₩4,360 | -15.58% | 63.5만 |
|---|
| 2026.01.20 | ₩5,755 | ₩6,037 | ₩5,085 | ₩5,085 | -11.66% | 38.7만 |
|---|
| 2026.01.16 | ₩6,077 | ₩6,425 | ₩5,782 | ₩5,930 | -2.43% | 8.6만 |
|---|
| 2026.01.15 | ₩6,118 | ₩6,614 | ₩6,010 | ₩6,077 | -0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩5,742 | ₩6,118 | ₩5,688 | ₩6,118 | +6.54% | 14.3만 |
|---|
| 2026.01.13 | ₩5,366 | ₩5,869 | ₩5,179 | ₩5,742 | +7.00% | 16.1만 |
|---|
| 2026.01.12 | ₩6,359 | ₩6,460 | ₩5,239 | ₩5,353 | -15.82% | 48.4만 |
|---|
| 2026.01.09 | ₩6,507 | ₩6,827 | ₩6,373 | ₩6,560 | +0.82% | 13.9만 |
|---|
| 2026.01.08 | ₩6,131 | ₩6,560 | ₩5,930 | ₩6,212 | +1.31% | 6.4만 |
|---|
| 2026.01.07 | ₩6,279 | ₩6,279 | ₩5,983 | ₩6,158 | -1.92% | 6.2만 |
|---|
| 2026.01.06 | ₩6,064 | ₩6,373 | ₩6,010 | ₩6,252 | +3.10% | 9.2만 |
|---|
| 2026.01.05 | ₩6,077 | ₩6,305 | ₩6,071 | ₩6,077 | 0.00% | 11.7만 |
|---|
| 2026.01.02 | ₩5,608 | ₩6,205 | ₩5,594 | ₩6,091 | +8.61% | 12.7만 |
|---|
| 2025.12.31 | ₩6,453 | ₩6,703 | ₩5,682 | ₩5,755 | -10.81% | 31.7만 |
|---|
| 2025.12.30 | ₩6,587 | ₩6,762 | ₩6,440 | ₩6,507 | -1.22% | 14.4만 |
|---|
| 2025.12.29 | ₩7,097 | ₩7,097 | ₩6,574 | ₩6,627 | -6.62% | 13.5만 |
|---|
| 2025.12.26 | ₩7,097 | ₩7,348 | ₩6,802 | ₩6,856 | -3.40% | 9.9만 |
|---|
| 2025.12.24 | ₩6,949 | ₩7,352 | ₩6,748 | ₩6,949 | 0.00% | 12.5만 |
|---|
| 2025.12.23 | ₩6,721 | ₩7,446 | ₩6,708 | ₩7,151 | +6.39% | 18.6만 |
|---|
| 2025.12.22 | ₩6,601 | ₩6,835 | ₩6,373 | ₩6,681 | +1.22% | 16만 |
|---|
| 2025.12.19 | ₩6,440 | ₩6,963 | ₩6,399 | ₩6,601 | +2.50% | 45.9만 |
|---|
| 2025.12.18 | ₩6,668 | ₩7,097 | ₩6,440 | ₩6,440 | -3.42% | 16.7만 |
|---|
| 2025.12.17 | ₩7,017 | ₩7,285 | ₩6,587 | ₩6,627 | -5.54% | 16.6만 |
|---|
| 2025.12.16 | ₩7,526 | ₩7,526 | ₩6,916 | ₩7,043 | -6.42% | 11.2만 |
|---|
| 2025.12.15 | ₩6,815 | ₩7,647 | ₩6,755 | ₩7,432 | +9.06% | 23.1만 |
|---|
| 2025.12.12 | ₩6,708 | ₩6,779 | ₩6,037 | ₩6,507 | -3.00% | 22.4만 |
|---|
| 2025.12.11 | ₩6,976 | ₩7,077 | ₩6,574 | ₩6,587 | -5.58% | 16.3만 |
|---|
| 2025.12.10 | ₩7,124 | ₩7,338 | ₩6,815 | ₩6,815 | -4.33% | 13.2만 |
|---|
| 2025.12.09 | ₩7,151 | ₩7,473 | ₩6,708 | ₩7,178 | +0.38% | 18.9만 |
|---|
| 2025.12.08 | ₩7,513 | ₩7,746 | ₩7,057 | ₩7,057 | -6.07% | 13만 |
|---|
| 2025.12.05 | ₩7,835 | ₩8,787 | ₩7,245 | ₩7,271 | -7.19% | 22만 |
|---|
| 2025.12.04 | ₩7,432 | ₩7,835 | ₩7,070 | ₩7,728 | +3.97% | 12.3만 |
|---|
| 2025.12.03 | ₩7,674 | ₩7,674 | ₩7,171 | ₩7,406 | -3.50% | 10.1만 |
|---|
| 2025.12.02 | ₩6,721 | ₩7,660 | ₩6,721 | ₩7,245 | +7.78% | 9.4만 |
|---|
| 2025.12.01 | ₩7,513 | ₩7,526 | ₩6,735 | ₩6,735 | -10.36% | 13.3만 |
|---|
| 2025.11.28 | ₩7,379 | ₩7,486 | ₩7,043 | ₩7,352 | -0.36% | 8.3만 |
|---|
| 2025.11.26 | ₩7,647 | ₩7,915 | ₩7,379 | ₩7,459 | -2.46% | 9.8만 |
|---|
| 2025.11.25 | ₩8,050 | ₩8,318 | ₩7,580 | ₩7,728 | -4.00% | 16.6만 |
|---|
| 2025.11.24 | ₩8,009 | ₩8,385 | ₩7,674 | ₩7,848 | -2.01% | 17.6만 |
|---|
| 2025.11.21 | ₩8,586 | ₩8,707 | ₩7,915 | ₩8,170 | -4.84% | 16.9만 |
|---|
| 2025.11.20 | ₩9,311 | ₩9,391 | ₩8,385 | ₩8,680 | -6.77% | 15.5만 |
|---|
| 2025.11.19 | ₩8,747 | ₩9,391 | ₩8,613 | ₩8,975 | +2.61% | 9.3만 |
|---|
| 2025.11.18 | ₩8,720 | ₩9,163 | ₩8,452 | ₩8,908 | +2.15% | 10.1만 |
|---|
| 2025.11.17 | ₩8,908 | ₩9,391 | ₩8,734 | ₩8,747 | -1.81% | 7.7만 |
|---|
| 2025.11.14 | ₩8,720 | ₩9,297 | ₩8,211 | ₩8,854 | +1.54% | 16.8만 |
|---|
| 2025.11.13 | ₩9,740 | ₩10,719 | ₩8,667 | ₩8,761 | -10.06% | 26.8만 |
|---|
| 2025.11.12 | ₩11,028 | ₩11,135 | ₩9,727 | ₩9,961 | -9.67% | 20.8만 |
|---|
| 2025.11.11 | ₩11,404 | ₩11,806 | ₩10,734 | ₩11,175 | -2.00% | 11.6만 |
|---|
| 2025.11.10 | ₩10,840 | ₩11,417 | ₩10,601 | ₩11,350 | +4.70% | 11.1만 |
|---|
| 2025.11.07 | ₩10,210 | ₩10,505 | ₩9,740 | ₩10,330 | +1.18% | 8.5만 |
|---|
| 2025.11.06 | ₩11,135 | ₩11,430 | ₩10,075 | ₩10,270 | -7.77% | 12.5만 |
|---|
| 2025.11.05 | ₩10,277 | ₩11,336 | ₩9,983 | ₩11,229 | +9.27% | 15.2만 |
|---|
| 2025.11.04 | ₩10,196 | ₩10,303 | ₩9,592 | ₩10,089 | -1.05% | 8.7만 |
|---|
| 2025.11.03 | ₩10,411 | ₩11,055 | ₩9,559 | ₩10,223 | -1.80% | 17.7만 |
|---|
| 2025.10.31 | ₩9,244 | ₩10,129 | ₩9,123 | ₩10,129 | +9.58% | 21.6만 |
|---|
| 2025.10.30 | ₩9,592 | ₩9,841 | ₩9,056 | ₩9,311 | -2.94% | 17.8만 |
|---|
| 2025.10.29 | ₩10,370 | ₩10,370 | ₩9,391 | ₩9,579 | -7.63% | 21만 |
|---|
| 2025.10.28 | ₩11,591 | ₩11,591 | ₩8,895 | ₩9,633 | -16.90% | 48만 |
|---|
| 2025.10.27 | ₩12,208 | ₩13,402 | ₩10,062 | ₩10,451 | -14.40% | 52.1만 |
|---|
| 2025.10.24 | ₩12,343 | ₩15,073 | ₩11,605 | ₩11,873 | -3.80% | 108.6만 |
|---|
| 2025.10.23 | ₩9,659 | ₩14,690 | ₩9,324 | ₩14,543 | +50.56% | 277.1만 |
|---|
| 2025.10.22 | ₩7,875 | ₩9,391 | ₩7,070 | ₩9,217 | +17.04% | 164.9만 |
|---|
| 2025.10.21 | ₩7,097 | ₩7,465 | ₩6,842 | ₩7,406 | +4.35% | 35.3만 |
|---|
| 2025.10.20 | ₩8,103 | ₩8,117 | ₩6,788 | ₩7,084 | -12.58% | 67만 |
|---|
| 2025.10.17 | ₩10,451 | ₩10,531 | ₩6,775 | ₩7,835 | -25.03% | 149.4만 |
|---|
| 2025.10.16 | ₩26,818 | ₩30,092 | ₩4,763 | ₩10,733 | -59.98% | 347.8만 |
|---|