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 | ₩2,186 | ₩2,206 | ₩2,099 | ₩2,199 | +0.61% | 19.5만 |
| 2026.10.08 | ₩2,186 | ₩2,213 | ₩2,120 | ₩2,186 | 0.00% | 16.1만 |
| 2026.10.07 | ₩2,159 | ₩2,245 | ₩2,146 | ₩2,186 | +1.24% | 14.4만 |
| 2026.10.06 | ₩2,159 | ₩2,266 | ₩2,119 | ₩2,226 | +3.11% | 43만 |
| 2026.10.05 | ₩2,280 | ₩2,333 | ₩2,105 | ₩2,119 | -7.06% | 42.3만 |
| 2026.10.02 | ₩2,307 | ₩2,360 | ₩2,092 | ₩2,219 | -3.78% | 71.6만 |
| 2026.10.01 | ₩2,776 | ₩2,856 | ₩2,159 | ₩2,280 | -17.87% | 115.2만 |
| 2026.09.30 | ₩2,655 | ₩2,843 | ₩2,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,789 |
| +5.05% |
| 12.2만 |
| 2026.09.29 | ₩2,669 | ₩2,709 | ₩2,615 | ₩2,655 | -0.50% | 11.6만 |
|---|
| 2026.09.28 | ₩2,669 | ₩2,709 | ₩2,628 | ₩2,655 | -0.50% | 11.5만 |
|---|
| 2026.09.25 | ₩2,682 | ₩2,741 | ₩2,642 | ₩2,642 | -1.50% | 13.7만 |
|---|
| 2026.09.24 | ₩2,682 | ₩2,736 | ₩2,662 | ₩2,682 | 0.00% | 15.2만 |
|---|
| 2026.09.23 | ₩2,816 | ₩2,816 | ₩2,628 | ₩2,628 | -6.67% | 27.1만 |
|---|
| 2026.09.22 | ₩2,816 | ₩2,950 | ₩2,776 | ₩2,776 | -1.43% | 16.3만 |
|---|
| 2026.09.21 | ₩2,937 | ₩2,950 | ₩2,803 | ₩2,803 | -4.57% | 15.1만 |
|---|
| 2026.09.18 | ₩2,816 | ₩2,950 | ₩2,776 | ₩2,910 | +3.33% | 40.1만 |
|---|
| 2026.09.17 | ₩2,776 | ₩2,883 | ₩2,763 | ₩2,803 | +0.97% | 24.8만 |
|---|
| 2026.09.16 | ₩2,749 | ₩2,924 | ₩2,696 | ₩2,763 | +0.49% | 36.6만 |
|---|
| 2026.09.15 | ₩2,937 | ₩2,985 | ₩2,696 | ₩2,696 | -8.22% | 50.9만 |
|---|
| 2026.09.14 | ₩3,031 | ₩3,078 | ₩2,883 | ₩2,937 | -3.10% | 19.9만 |
|---|
| 2026.09.11 | ₩3,084 | ₩3,125 | ₩3,017 | ₩3,031 | -1.74% | 18.6만 |
|---|
| 2026.09.10 | ₩3,084 | ₩3,205 | ₩3,058 | ₩3,098 | +0.43% | 25.4만 |
|---|
| 2026.09.09 | ₩3,058 | ₩3,111 | ₩3,017 | ₩3,071 | +0.44% | 15.7만 |
|---|
| 2026.09.08 | ₩3,125 | ₩3,219 | ₩3,017 | ₩3,058 | -2.15% | 37.5만 |
|---|
| 2026.09.04 | ₩3,178 | ₩3,259 | ₩3,071 | ₩3,084 | -2.95% | 31.8만 |
|---|
| 2026.09.03 | ₩3,152 | ₩3,190 | ₩3,111 | ₩3,178 | +0.85% | 20.3만 |
|---|
| 2026.09.02 | ₩3,111 | ₩3,205 | ₩3,084 | ₩3,125 | +0.43% | 17.8만 |
|---|
| 2026.09.01 | ₩3,152 | ₩3,178 | ₩3,017 | ₩3,111 | -1.28% | 21.8만 |
|---|
| 2026.08.31 | ₩3,138 | ₩3,286 | ₩3,084 | ₩3,178 | +1.28% | 21.3만 |
|---|
| 2026.08.28 | ₩3,152 | ₩3,219 | ₩3,054 | ₩3,125 | -0.85% | 11.5만 |
|---|
| 2026.08.27 | ₩3,071 | ₩3,205 | ₩3,064 | ₩3,165 | +3.06% | 24.1만 |
|---|
| 2026.08.26 | ₩3,165 | ₩3,181 | ₩3,031 | ₩3,071 | -2.97% | 18.3만 |
|---|
| 2026.08.25 | ₩3,259 | ₩3,286 | ₩3,084 | ₩3,198 | -1.85% | 30.4만 |
|---|
| 2026.08.24 | ₩3,353 | ₩3,353 | ₩3,205 | ₩3,219 | -4.00% | 38.7만 |
|---|
| 2026.08.21 | ₩3,205 | ₩3,339 | ₩3,071 | ₩3,312 | +3.35% | 142.4만 |
|---|
| 2026.08.20 | ₩2,843 | ₩3,178 | ₩2,830 | ₩3,152 | +10.85% | 62.8만 |
|---|
| 2026.08.19 | ₩2,883 | ₩2,917 | ₩2,816 | ₩2,823 | -2.09% | 7.3만 |
|---|
| 2026.08.18 | ₩2,816 | ₩2,950 | ₩2,816 | ₩2,816 | 0.00% | 19.3만 |
|---|
| 2026.08.17 | ₩2,950 | ₩3,004 | ₩2,870 | ₩2,910 | -1.36% | 6.7만 |
|---|
| 2026.08.14 | ₩2,843 | ₩2,977 | ₩2,843 | ₩2,924 | +2.83% | 5.8만 |
|---|
| 2026.08.13 | ₩2,897 | ₩3,084 | ₩2,749 | ₩2,950 | +1.85% | 30.2만 |
|---|
| 2026.08.12 | ₩2,950 | ₩3,017 | ₩2,937 | ₩3,004 | +1.82% | 10.6만 |
|---|
| 2026.08.11 | ₩2,870 | ₩3,017 | ₩2,843 | ₩2,937 | +2.34% | 22.2만 |
|---|
| 2026.08.10 | ₩2,937 | ₩2,981 | ₩2,803 | ₩2,870 | -2.28% | 14.5만 |
|---|
| 2026.08.07 | ₩2,870 | ₩3,004 | ₩2,749 | ₩2,991 | +4.21% | 29.2만 |
|---|
| 2026.08.06 | ₩2,776 | ₩2,894 | ₩2,749 | ₩2,843 | +2.42% | 12.5만 |
|---|
| 2026.08.05 | ₩2,776 | ₩3,017 | ₩2,722 | ₩2,756 | -0.72% | 78.6만 |
|---|
| 2026.08.04 | ₩2,508 | ₩2,669 | ₩2,387 | ₩2,642 | +5.35% | 50.4만 |
|---|
| 2026.08.03 | ₩2,401 | ₩2,476 | ₩2,347 | ₩2,468 | +2.79% | 20.3만 |
|---|
| 2026.07.31 | ₩2,387 | ₩2,414 | ₩2,333 | ₩2,347 | -1.69% | 7.5만 |
|---|
| 2026.07.30 | ₩2,280 | ₩2,401 | ₩2,240 | ₩2,387 | +4.71% | 28.1만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,293 | ₩2,186 | ₩2,240 | 0.00% | 8.8만 |
|---|
| 2026.07.28 | ₩2,266 | ₩2,307 | ₩2,173 | ₩2,213 | -2.37% | 14.2만 |
|---|
| 2026.07.27 | ₩2,226 | ₩2,347 | ₩2,206 | ₩2,266 | +1.81% | 16.3만 |
|---|
| 2026.07.24 | ₩2,347 | ₩2,376 | ₩2,146 | ₩2,173 | -7.43% | 22.1만 |
|---|
| 2026.07.23 | ₩2,401 | ₩2,414 | ₩2,293 | ₩2,293 | -4.47% | 24.4만 |
|---|
| 2026.07.22 | ₩2,441 | ₩2,521 | ₩2,360 | ₩2,401 | -1.65% | 19.6만 |
|---|
| 2026.07.21 | ₩2,642 | ₩2,655 | ₩2,447 | ₩2,468 | -6.60% | 23.1만 |
|---|
| 2026.07.20 | ₩2,548 | ₩2,608 | ₩2,488 | ₩2,561 | +0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,588 | ₩2,441 | ₩2,535 | -0.53% | 32.6만 |
|---|
| 2026.07.16 | ₩2,548 | ₩2,588 | ₩2,508 | ₩2,561 | +0.53% | 22.7만 |
|---|
| 2026.07.15 | ₩2,535 | ₩2,568 | ₩2,481 | ₩2,541 | +0.26% | 31.8만 |
|---|
| 2026.07.14 | ₩2,481 | ₩2,508 | ₩2,360 | ₩2,468 | -0.54% | 22.9만 |
|---|
| 2026.07.13 | ₩2,454 | ₩2,488 | ₩2,414 | ₩2,447 | -0.27% | 29.9만 |
|---|
| 2026.07.10 | ₩2,682 | ₩2,709 | ₩2,407 | ₩2,427 | -9.50% | 108.6만 |
|---|
| 2026.07.09 | ₩2,843 | ₩2,991 | ₩2,776 | ₩2,776 | -2.36% | 18.3만 |
|---|
| 2026.07.08 | ₩2,749 | ₩2,924 | ₩2,642 | ₩2,816 | +2.44% | 31.5만 |
|---|
| 2026.07.07 | ₩2,924 | ₩2,924 | ₩2,682 | ₩2,749 | -5.96% | 32.8만 |
|---|
| 2026.07.06 | ₩2,883 | ₩2,957 | ₩2,843 | ₩2,897 | +0.47% | 17.6만 |
|---|
| 2026.07.02 | ₩3,071 | ₩3,158 | ₩2,883 | ₩2,883 | -6.11% | 25.9만 |
|---|
| 2026.07.01 | ₩3,232 | ₩3,272 | ₩3,058 | ₩3,058 | -5.39% | 19.2만 |
|---|
| 2026.06.30 | ₩3,044 | ₩3,353 | ₩3,044 | ₩3,286 | +7.93% | 25.8만 |
|---|
| 2026.06.29 | ₩3,004 | ₩3,142 | ₩2,950 | ₩3,044 | +1.34% | 14.8만 |
|---|
| 2026.06.26 | ₩2,950 | ₩3,111 | ₩2,897 | ₩3,071 | +4.09% | 35.9만 |
|---|
| 2026.06.25 | ₩3,044 | ₩3,044 | ₩2,856 | ₩2,950 | -3.08% | 12.3만 |
|---|
| 2026.06.24 | ₩2,924 | ₩3,017 | ₩2,856 | ₩2,977 | +1.83% | 8.7만 |
|---|
| 2026.06.23 | ₩3,004 | ₩3,051 | ₩2,856 | ₩2,856 | -4.91% | 18만 |
|---|
| 2026.06.22 | ₩3,098 | ₩3,165 | ₩3,017 | ₩3,044 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩3,111 | ₩3,219 | ₩2,977 | ₩3,178 | +2.16% | 35.8만 |
|---|
| 2026.06.17 | ₩3,098 | ₩3,232 | ₩3,044 | ₩3,044 | -1.73% | 28.7만 |
|---|
| 2026.06.16 | ₩3,017 | ₩3,178 | ₩2,950 | ₩3,138 | +4.00% | 44.1만 |
|---|
| 2026.06.15 | ₩3,111 | ₩3,111 | ₩2,941 | ₩3,004 | -3.45% | 19만 |
|---|
| 2026.06.12 | ₩2,950 | ₩3,125 | ₩2,950 | ₩3,017 | +2.27% | 23.2만 |
|---|
| 2026.06.11 | ₩2,870 | ₩2,937 | ₩2,816 | ₩2,937 | +2.34% | 9.7만 |
|---|
| 2026.06.10 | ₩2,843 | ₩2,890 | ₩2,763 | ₩2,830 | -0.47% | 10만 |
|---|
| 2026.06.09 | ₩2,937 | ₩2,999 | ₩2,736 | ₩2,843 | -3.20% | 11.8만 |
|---|
| 2026.06.08 | ₩2,776 | ₩2,977 | ₩2,736 | ₩2,843 | +2.42% | 20.8만 |
|---|
| 2026.06.05 | ₩2,763 | ₩2,803 | ₩2,641 | ₩2,749 | -0.49% | 36.6만 |
|---|
| 2026.06.04 | ₩2,883 | ₩2,989 | ₩2,756 | ₩2,789 | -3.26% | 26.6만 |
|---|
| 2026.06.03 | ₩3,004 | ₩3,071 | ₩2,816 | ₩2,924 | -2.68% | 22.3만 |
|---|
| 2026.06.02 | ₩3,084 | ₩3,125 | ₩2,910 | ₩2,991 | -3.04% | 30.1만 |
|---|
| 2026.06.01 | ₩3,125 | ₩3,312 | ₩3,031 | ₩3,098 | -0.86% | 21.8만 |
|---|
| 2026.05.29 | ₩3,245 | ₩3,339 | ₩3,078 | ₩3,084 | -4.96% | 25.6만 |
|---|
| 2026.05.28 | ₩3,460 | ₩3,460 | ₩3,219 | ₩3,286 | -5.04% | 16.2만 |
|---|
| 2026.05.27 | ₩3,420 | ₩3,480 | ₩3,272 | ₩3,353 | -1.96% | 18.9만 |
|---|
| 2026.05.26 | ₩3,393 | ₩3,487 | ₩3,326 | ₩3,379 | -0.40% | 22.4만 |
|---|
| 2026.05.22 | ₩3,339 | ₩3,373 | ₩3,272 | ₩3,339 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩3,272 | ₩3,306 | ₩3,125 | ₩3,299 | +0.82% | 17.6만 |
|---|
| 2026.05.20 | ₩3,366 | ₩3,492 | ₩3,219 | ₩3,232 | -3.98% | 10.7만 |
|---|
| 2026.05.19 | ₩3,259 | ₩3,330 | ₩3,111 | ₩3,219 | -1.23% | 18.9만 |
|---|
| 2026.05.18 | ₩3,178 | ₩3,413 | ₩3,165 | ₩3,312 | +4.22% | 40만 |
|---|
| 2026.05.15 | ₩3,460 | ₩3,514 | ₩3,064 | ₩3,138 | -9.30% | 65.3만 |
|---|
| 2026.05.14 | ₩3,554 | ₩3,594 | ₩3,353 | ₩3,460 | -2.64% | 31.2만 |
|---|
| 2026.05.13 | ₩3,540 | ₩3,561 | ₩3,379 | ₩3,473 | -1.89% | 24.9만 |
|---|
| 2026.05.12 | ₩3,447 | ₩3,621 | ₩3,420 | ₩3,460 | +0.39% | 30.9만 |
|---|
| 2026.05.11 | ₩3,420 | ₩3,487 | ₩3,366 | ₩3,447 | +0.78% | 15.5만 |
|---|
| 2026.05.08 | ₩3,514 | ₩3,578 | ₩3,420 | ₩3,433 | -2.29% | 13.6만 |
|---|
| 2026.05.07 | ₩3,554 | ₩3,574 | ₩3,393 | ₩3,473 | -2.26% | 23.9만 |
|---|
| 2026.05.06 | ₩3,581 | ₩3,691 | ₩3,487 | ₩3,514 | -1.87% | 40.1만 |
|---|
| 2026.05.05 | ₩3,634 | ₩3,699 | ₩3,504 | ₩3,581 | -1.48% | 15.8만 |
|---|
| 2026.05.04 | ₩3,634 | ₩3,862 | ₩3,634 | ₩3,688 | +1.48% | 13.4만 |
|---|
| 2026.05.01 | ₩3,742 | ₩3,742 | ₩3,540 | ₩3,648 | -2.51% | 15.1만 |
|---|
| 2026.04.30 | ₩3,768 | ₩3,862 | ₩3,554 | ₩3,708 | -1.60% | 29.7만 |
|---|
| 2026.04.29 | ₩3,809 | ₩3,929 | ₩3,768 | ₩3,782 | -0.70% | 12.7만 |
|---|
| 2026.04.28 | ₩3,916 | ₩3,929 | ₩3,728 | ₩3,782 | -3.42% | 21.8만 |
|---|
| 2026.04.27 | ₩3,956 | ₩3,999 | ₩3,822 | ₩3,916 | -1.02% | 28.8만 |
|---|
| 2026.04.24 | ₩4,117 | ₩4,117 | ₩3,876 | ₩3,903 | -5.21% | 15.2만 |
|---|
| 2026.04.23 | ₩4,171 | ₩4,184 | ₩3,849 | ₩4,063 | -2.57% | 29.6만 |
|---|
| 2026.04.22 | ₩4,211 | ₩4,278 | ₩4,090 | ₩4,157 | -1.27% | 22.3만 |
|---|
| 2026.04.21 | ₩4,519 | ₩4,519 | ₩4,037 | ₩4,063 | -10.09% | 22.6만 |
|---|
| 2026.04.20 | ₩4,265 | ₩4,680 | ₩4,184 | ₩4,452 | +4.40% | 29.8만 |
|---|
| 2026.04.17 | ₩4,385 | ₩4,397 | ₩4,077 | ₩4,238 | -3.36% | 30.1만 |
|---|
| 2026.04.16 | ₩4,546 | ₩4,680 | ₩4,291 | ₩4,305 | -5.31% | 27.9만 |
|---|
| 2026.04.15 | ₩4,265 | ₩4,680 | ₩4,224 | ₩4,385 | +2.83% | 44.5만 |
|---|
| 2026.04.14 | ₩4,104 | ₩4,345 | ₩4,090 | ₩4,198 | +2.29% | 24.8만 |
|---|
| 2026.04.13 | ₩3,701 | ₩4,104 | ₩3,648 | ₩4,104 | +10.87% | 35.7만 |
|---|
| 2026.04.10 | ₩3,675 | ₩3,707 | ₩3,581 | ₩3,634 | -1.09% | 16.5만 |
|---|
| 2026.04.09 | ₩3,688 | ₩3,874 | ₩3,554 | ₩3,728 | +1.09% | 15.2만 |
|---|
| 2026.04.08 | ₩3,822 | ₩3,903 | ₩3,621 | ₩3,728 | -2.46% | 25.9만 |
|---|
| 2026.04.07 | ₩3,768 | ₩3,768 | ₩3,500 | ₩3,728 | -1.07% | 12만 |
|---|
| 2026.04.06 | ₩3,795 | ₩3,822 | ₩3,594 | ₩3,728 | -1.77% | 17.3만 |
|---|
| 2026.04.02 | ₩3,634 | ₩3,862 | ₩3,574 | ₩3,768 | +3.69% | 14.9만 |
|---|
| 2026.04.01 | ₩3,634 | ₩3,795 | ₩3,554 | ₩3,607 | -0.74% | 20.7만 |
|---|
| 2026.03.31 | ₩3,366 | ₩3,712 | ₩3,366 | ₩3,554 | +5.58% | 23.8만 |
|---|
| 2026.03.30 | ₩3,366 | ₩3,527 | ₩3,339 | ₩3,406 | +1.20% | 27.6만 |
|---|
| 2026.03.27 | ₩3,715 | ₩3,721 | ₩3,366 | ₩3,393 | -8.66% | 26.2만 |
|---|
| 2026.03.26 | ₩3,889 | ₩3,996 | ₩3,607 | ₩3,688 | -5.17% | 30.7만 |
|---|
| 2026.03.25 | ₩4,104 | ₩4,258 | ₩3,795 | ₩3,849 | -6.21% | 30.9만 |
|---|
| 2026.03.24 | ₩3,929 | ₩4,117 | ₩3,768 | ₩4,077 | +3.75% | 19.5만 |
|---|
| 2026.03.23 | ₩3,889 | ₩4,157 | ₩3,742 | ₩3,929 | +1.03% | 39.6만 |
|---|
| 2026.03.20 | ₩3,970 | ₩4,171 | ₩3,621 | ₩3,715 | -6.42% | 41.7만 |
|---|
| 2026.03.19 | ₩3,889 | ₩4,372 | ₩3,661 | ₩3,970 | +2.07% | 63.9만 |
|---|
| 2026.03.18 | ₩3,607 | ₩4,117 | ₩3,487 | ₩3,936 | +9.11% | 110.6만 |
|---|
| 2026.03.17 | ₩3,460 | ₩3,607 | ₩3,017 | ₩3,594 | +3.88% | 79.3만 |
|---|
| 2026.03.16 | ₩3,688 | ₩3,728 | ₩3,393 | ₩3,447 | -6.55% | 34.8만 |
|---|
| 2026.03.13 | ₩3,789 | ₩3,903 | ₩3,507 | ₩3,594 | -5.13% | 58.4만 |
|---|
| 2026.03.12 | ₩4,037 | ₩4,263 | ₩3,487 | ₩3,688 | -8.64% | 181.9만 |
|---|
| 2026.03.11 | ₩5,619 | ₩5,632 | ₩4,426 | ₩4,600 | -18.14% | 157.3만 |
|---|
| 2026.03.10 | ₩4,654 | ₩5,177 | ₩4,157 | ₩5,123 | +10.09% | 104.4만 |
|---|
| 2026.03.09 | ₩4,358 | ₩5,096 | ₩3,607 | ₩4,238 | -2.77% | 215.7만 |
|---|
| 2026.03.06 | ₩3,205 | ₩4,452 | ₩3,145 | ₩4,399 | +37.24% | 176.7만 |
|---|
| 2026.03.05 | ₩2,870 | ₩3,205 | ₩2,709 | ₩3,165 | +10.28% | 66.3만 |
|---|
| 2026.03.04 | ₩2,937 | ₩3,098 | ₩2,776 | ₩2,877 | -2.05% | 59.3만 |
|---|
| 2026.03.03 | ₩3,219 | ₩3,219 | ₩2,696 | ₩2,830 | -12.08% | 75.3만 |
|---|
| 2026.03.02 | ₩2,883 | ₩3,286 | ₩2,883 | ₩3,232 | +12.09% | 40.7만 |
|---|
| 2026.02.27 | ₩2,937 | ₩2,977 | ₩2,843 | ₩2,924 | -0.46% | 24만 |
|---|
| 2026.02.26 | ₩3,004 | ₩3,004 | ₩2,763 | ₩2,897 | -3.57% | 46.4만 |
|---|
| 2026.02.25 | ₩2,736 | ₩2,950 | ₩2,682 | ₩2,870 | +4.90% | 57.8만 |
|---|
| 2026.02.24 | ₩2,494 | ₩2,675 | ₩2,488 | ₩2,655 | +6.45% | 37만 |
|---|
| 2026.02.23 | ₩2,401 | ₩2,481 | ₩2,347 | ₩2,454 | +2.23% | 23.7만 |
|---|
| 2026.02.20 | ₩2,414 | ₩2,468 | ₩2,320 | ₩2,333 | -3.33% | 14.7만 |
|---|
| 2026.02.19 | ₩2,280 | ₩2,454 | ₩2,280 | ₩2,401 | +5.29% | 31.9만 |
|---|
| 2026.02.18 | ₩2,347 | ₩2,374 | ₩2,226 | ₩2,280 | -2.86% | 15.4만 |
|---|
| 2026.02.17 | ₩2,414 | ₩2,414 | ₩2,213 | ₩2,320 | -3.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,266 | ₩2,347 | ₩2,240 | ₩2,320 | +2.37% | 28.2만 |
|---|
| 2026.02.12 | ₩2,240 | ₩2,307 | ₩2,173 | ₩2,226 | -0.60% | 17.4만 |
|---|
| 2026.02.11 | ₩2,280 | ₩2,320 | ₩2,112 | ₩2,213 | -2.94% | 20.1만 |
|---|
| 2026.02.10 | ₩2,307 | ₩2,320 | ₩2,253 | ₩2,280 | -1.16% | 32.8만 |
|---|
| 2026.02.09 | ₩2,307 | ₩2,331 | ₩2,199 | ₩2,293 | -0.58% | 33.5만 |
|---|
| 2026.02.06 | ₩1,958 | ₩2,333 | ₩1,945 | ₩2,253 | +15.07% | 77.8만 |
|---|
| 2026.02.05 | ₩2,052 | ₩2,079 | ₩1,877 | ₩1,891 | -7.84% | 41만 |
|---|
| 2026.02.04 | ₩2,012 | ₩2,065 | ₩1,918 | ₩2,065 | +2.67% | 56.9만 |
|---|
| 2026.02.03 | ₩1,945 | ₩2,052 | ₩1,837 | ₩2,038 | +4.83% | 65.9만 |
|---|
| 2026.02.02 | ₩2,052 | ₩2,079 | ₩1,904 | ₩1,918 | -6.54% | 72만 |
|---|
| 2026.01.30 | ₩2,012 | ₩2,012 | ₩1,864 | ₩1,998 | -0.67% | 51.7만 |
|---|
| 2026.01.29 | ₩1,918 | ₩2,012 | ₩1,824 | ₩2,005 | +4.55% | 52.7만 |
|---|
| 2026.01.28 | ₩1,971 | ₩1,998 | ₩1,837 | ₩1,891 | -4.08% | 67.1만 |
|---|
| 2026.01.27 | ₩2,105 | ₩2,105 | ₩1,851 | ₩1,938 | -7.96% | 73.8만 |
|---|
| 2026.01.26 | ₩2,038 | ₩2,038 | ₩1,810 | ₩1,998 | -1.97% | 113.9만 |
|---|
| 2026.01.23 | ₩2,146 | ₩2,146 | ₩1,730 | ₩2,012 | -6.25% | 846.2만 |
|---|
| 2026.01.22 | ₩4,439 | ₩4,499 | ₩3,219 | ₩3,232 | -27.19% | 106.4만 |
|---|
| 2026.01.21 | ₩5,163 | ₩5,458 | ₩4,291 | ₩4,358 | -15.58% | 63.5만 |
|---|
| 2026.01.20 | ₩5,753 | ₩6,035 | ₩5,083 | ₩5,083 | -11.66% | 38.7만 |
|---|
| 2026.01.16 | ₩6,075 | ₩6,422 | ₩5,780 | ₩5,928 | -2.43% | 8.6만 |
|---|
| 2026.01.15 | ₩6,115 | ₩6,611 | ₩6,008 | ₩6,075 | -0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩5,740 | ₩6,115 | ₩5,686 | ₩6,115 | +6.54% | 14.3만 |
|---|
| 2026.01.13 | ₩5,364 | ₩5,867 | ₩5,177 | ₩5,740 | +7.00% | 16.1만 |
|---|
| 2026.01.12 | ₩6,357 | ₩6,457 | ₩5,237 | ₩5,351 | -15.82% | 48.4만 |
|---|
| 2026.01.09 | ₩6,504 | ₩6,825 | ₩6,370 | ₩6,558 | +0.82% | 13.9만 |
|---|
| 2026.01.08 | ₩6,129 | ₩6,558 | ₩5,928 | ₩6,209 | +1.31% | 6.4만 |
|---|
| 2026.01.07 | ₩6,276 | ₩6,276 | ₩5,981 | ₩6,156 | -1.92% | 6.2만 |
|---|
| 2026.01.06 | ₩6,062 | ₩6,370 | ₩6,008 | ₩6,249 | +3.10% | 9.2만 |
|---|
| 2026.01.05 | ₩6,075 | ₩6,303 | ₩6,068 | ₩6,075 | 0.00% | 11.7만 |
|---|
| 2026.01.02 | ₩5,606 | ₩6,202 | ₩5,592 | ₩6,088 | +8.61% | 12.7만 |
|---|
| 2025.12.31 | ₩6,451 | ₩6,700 | ₩5,679 | ₩5,753 | -10.81% | 31.7만 |
|---|
| 2025.12.30 | ₩6,585 | ₩6,759 | ₩6,437 | ₩6,504 | -1.22% | 14.4만 |
|---|
| 2025.12.29 | ₩7,094 | ₩7,094 | ₩6,571 | ₩6,625 | -6.62% | 13.5만 |
|---|
| 2025.12.26 | ₩7,094 | ₩7,345 | ₩6,799 | ₩6,853 | -3.40% | 9.9만 |
|---|
| 2025.12.24 | ₩6,947 | ₩7,349 | ₩6,746 | ₩6,947 | 0.00% | 12.5만 |
|---|
| 2025.12.23 | ₩6,719 | ₩7,443 | ₩6,705 | ₩7,148 | +6.39% | 18.6만 |
|---|
| 2025.12.22 | ₩6,598 | ₩6,833 | ₩6,370 | ₩6,679 | +1.22% | 16만 |
|---|
| 2025.12.19 | ₩6,437 | ₩6,960 | ₩6,397 | ₩6,598 | +2.50% | 45.9만 |
|---|
| 2025.12.18 | ₩6,665 | ₩7,094 | ₩6,437 | ₩6,437 | -3.42% | 16.7만 |
|---|
| 2025.12.17 | ₩7,014 | ₩7,282 | ₩6,585 | ₩6,625 | -5.54% | 16.6만 |
|---|
| 2025.12.16 | ₩7,523 | ₩7,523 | ₩6,913 | ₩7,041 | -6.42% | 11.2만 |
|---|
| 2025.12.15 | ₩6,813 | ₩7,644 | ₩6,752 | ₩7,430 | +9.06% | 23.1만 |
|---|
| 2025.12.12 | ₩6,705 | ₩6,776 | ₩6,035 | ₩6,504 | -3.00% | 22.4만 |
|---|
| 2025.12.11 | ₩6,974 | ₩7,074 | ₩6,571 | ₩6,585 | -5.58% | 16.3만 |
|---|
| 2025.12.10 | ₩7,121 | ₩7,336 | ₩6,813 | ₩6,813 | -4.33% | 13.2만 |
|---|
| 2025.12.09 | ₩7,148 | ₩7,470 | ₩6,705 | ₩7,175 | +0.38% | 18.9만 |
|---|
| 2025.12.08 | ₩7,510 | ₩7,743 | ₩7,054 | ₩7,054 | -6.07% | 13만 |
|---|
| 2025.12.05 | ₩7,832 | ₩8,784 | ₩7,242 | ₩7,269 | -7.19% | 22만 |
|---|
| 2025.12.04 | ₩7,430 | ₩7,832 | ₩7,067 | ₩7,725 | +3.97% | 12.3만 |
|---|
| 2025.12.03 | ₩7,671 | ₩7,671 | ₩7,168 | ₩7,403 | -3.50% | 10.1만 |
|---|
| 2025.12.02 | ₩6,719 | ₩7,658 | ₩6,719 | ₩7,242 | +7.78% | 9.4만 |
|---|
| 2025.12.01 | ₩7,510 | ₩7,523 | ₩6,732 | ₩6,732 | -10.36% | 13.3만 |
|---|
| 2025.11.28 | ₩7,376 | ₩7,483 | ₩7,041 | ₩7,349 | -0.36% | 8.3만 |
|---|
| 2025.11.26 | ₩7,644 | ₩7,912 | ₩7,376 | ₩7,456 | -2.46% | 9.8만 |
|---|
| 2025.11.25 | ₩8,046 | ₩8,315 | ₩7,577 | ₩7,725 | -4.00% | 16.6만 |
|---|
| 2025.11.24 | ₩8,006 | ₩8,382 | ₩7,671 | ₩7,845 | -2.01% | 17.6만 |
|---|
| 2025.11.21 | ₩8,583 | ₩8,704 | ₩7,912 | ₩8,167 | -4.84% | 16.9만 |
|---|
| 2025.11.20 | ₩9,307 | ₩9,387 | ₩8,382 | ₩8,677 | -6.77% | 15.5만 |
|---|
| 2025.11.19 | ₩8,744 | ₩9,387 | ₩8,610 | ₩8,972 | +2.61% | 9.3만 |
|---|
| 2025.11.18 | ₩8,717 | ₩9,160 | ₩8,449 | ₩8,905 | +2.15% | 10.1만 |
|---|
| 2025.11.17 | ₩8,905 | ₩9,387 | ₩8,730 | ₩8,744 | -1.81% | 7.7만 |
|---|
| 2025.11.14 | ₩8,717 | ₩9,294 | ₩8,207 | ₩8,851 | +1.54% | 16.8만 |
|---|
| 2025.11.13 | ₩9,736 | ₩10,715 | ₩8,663 | ₩8,757 | -10.06% | 26.8만 |
|---|
| 2025.11.12 | ₩11,024 | ₩11,131 | ₩9,723 | ₩9,957 | -9.67% | 20.8만 |
|---|
| 2025.11.11 | ₩11,399 | ₩11,801 | ₩10,730 | ₩11,171 | -2.00% | 11.6만 |
|---|
| 2025.11.10 | ₩10,836 | ₩11,413 | ₩10,597 | ₩11,345 | +4.70% | 11.1만 |
|---|
| 2025.11.07 | ₩10,206 | ₩10,501 | ₩9,736 | ₩10,326 | +1.18% | 8.5만 |
|---|
| 2025.11.06 | ₩11,131 | ₩11,426 | ₩10,071 | ₩10,266 | -7.77% | 12.5만 |
|---|
| 2025.11.05 | ₩10,273 | ₩11,332 | ₩9,979 | ₩11,225 | +9.27% | 15.2만 |
|---|
| 2025.11.04 | ₩10,192 | ₩10,299 | ₩9,589 | ₩10,085 | -1.05% | 8.7만 |
|---|
| 2025.11.03 | ₩10,407 | ₩11,050 | ₩9,555 | ₩10,219 | -1.80% | 17.7만 |
|---|
| 2025.10.31 | ₩9,240 | ₩10,125 | ₩9,119 | ₩10,125 | +9.58% | 21.6만 |
|---|
| 2025.10.30 | ₩9,589 | ₩9,837 | ₩9,052 | ₩9,307 | -2.94% | 17.8만 |
|---|
| 2025.10.29 | ₩10,366 | ₩10,366 | ₩9,387 | ₩9,575 | -7.63% | 21만 |
|---|
| 2025.10.28 | ₩11,587 | ₩11,587 | ₩8,891 | ₩9,629 | -16.90% | 48만 |
|---|
| 2025.10.27 | ₩12,204 | ₩13,397 | ₩10,058 | ₩10,447 | -14.40% | 52.1만 |
|---|
| 2025.10.24 | ₩12,338 | ₩15,067 | ₩11,600 | ₩11,868 | -3.80% | 108.6만 |
|---|
| 2025.10.23 | ₩9,656 | ₩14,685 | ₩9,320 | ₩14,537 | +50.56% | 277.1만 |
|---|
| 2025.10.22 | ₩7,872 | ₩9,387 | ₩7,067 | ₩9,213 | +17.04% | 164.9만 |
|---|
| 2025.10.21 | ₩7,094 | ₩7,462 | ₩6,839 | ₩7,403 | +4.35% | 35.3만 |
|---|
| 2025.10.20 | ₩8,100 | ₩8,113 | ₩6,786 | ₩7,081 | -12.58% | 67만 |
|---|
| 2025.10.17 | ₩10,447 | ₩10,527 | ₩6,772 | ₩7,832 | -25.03% | 149.4만 |
|---|
| 2025.10.16 | ₩26,808 | ₩30,080 | ₩4,761 | ₩10,729 | -59.98% | 347.8만 |
|---|