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 | ₩2,176 | ₩2,196 | ₩2,089 | ₩2,190 | +0.61% | 19.5만 |
| 2026.10.08 | ₩2,176 | ₩2,203 | ₩2,111 | ₩2,176 | 0.00% | 16.1만 |
| 2026.10.07 | ₩2,150 | ₩2,235 | ₩2,136 | ₩2,176 | +1.24% | 14.4만 |
| 2026.10.06 | ₩2,150 | ₩2,256 | ₩2,109 | ₩2,216 | +3.11% | 43만 |
| 2026.10.05 | ₩2,270 | ₩2,323 | ₩2,096 | ₩2,109 | -7.06% | 42.3만 |
| 2026.10.02 | ₩2,296 | ₩2,350 | ₩2,083 | ₩2,210 | -3.78% | 71.6만 |
| 2026.10.01 | ₩2,764 | ₩2,844 | ₩2,150 | ₩2,270 | -17.87% | 115.2만 |
| 2026.09.30 | ₩2,643 | ₩2,830 | ₩2,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,777 |
| +5.05% |
| 12.2만 |
| 2026.09.29 | ₩2,657 | ₩2,697 | ₩2,603 | ₩2,643 | -0.50% | 11.6만 |
|---|
| 2026.09.28 | ₩2,657 | ₩2,697 | ₩2,617 | ₩2,643 | -0.50% | 11.5만 |
|---|
| 2026.09.25 | ₩2,670 | ₩2,729 | ₩2,630 | ₩2,630 | -1.50% | 13.7만 |
|---|
| 2026.09.24 | ₩2,670 | ₩2,724 | ₩2,650 | ₩2,670 | 0.00% | 15.2만 |
|---|
| 2026.09.23 | ₩2,804 | ₩2,804 | ₩2,617 | ₩2,617 | -6.67% | 27.1만 |
|---|
| 2026.09.22 | ₩2,804 | ₩2,937 | ₩2,764 | ₩2,764 | -1.43% | 16.3만 |
|---|
| 2026.09.21 | ₩2,924 | ₩2,937 | ₩2,790 | ₩2,790 | -4.57% | 15.1만 |
|---|
| 2026.09.18 | ₩2,804 | ₩2,937 | ₩2,764 | ₩2,897 | +3.33% | 40.1만 |
|---|
| 2026.09.17 | ₩2,764 | ₩2,870 | ₩2,750 | ₩2,790 | +0.97% | 24.8만 |
|---|
| 2026.09.16 | ₩2,737 | ₩2,911 | ₩2,684 | ₩2,750 | +0.49% | 36.6만 |
|---|
| 2026.09.15 | ₩2,924 | ₩2,972 | ₩2,684 | ₩2,684 | -8.22% | 50.9만 |
|---|
| 2026.09.14 | ₩3,017 | ₩3,064 | ₩2,870 | ₩2,924 | -3.10% | 19.9만 |
|---|
| 2026.09.11 | ₩3,071 | ₩3,111 | ₩3,004 | ₩3,017 | -1.74% | 18.6만 |
|---|
| 2026.09.10 | ₩3,071 | ₩3,191 | ₩3,044 | ₩3,084 | +0.43% | 25.4만 |
|---|
| 2026.09.09 | ₩3,044 | ₩3,097 | ₩3,004 | ₩3,057 | +0.44% | 15.7만 |
|---|
| 2026.09.08 | ₩3,111 | ₩3,204 | ₩3,004 | ₩3,044 | -2.15% | 37.5만 |
|---|
| 2026.09.04 | ₩3,164 | ₩3,244 | ₩3,057 | ₩3,071 | -2.95% | 31.8만 |
|---|
| 2026.09.03 | ₩3,137 | ₩3,176 | ₩3,097 | ₩3,164 | +0.85% | 20.3만 |
|---|
| 2026.09.02 | ₩3,097 | ₩3,191 | ₩3,071 | ₩3,111 | +0.43% | 17.8만 |
|---|
| 2026.09.01 | ₩3,137 | ₩3,164 | ₩3,004 | ₩3,097 | -1.28% | 21.8만 |
|---|
| 2026.08.31 | ₩3,124 | ₩3,271 | ₩3,071 | ₩3,164 | +1.28% | 21.3만 |
|---|
| 2026.08.28 | ₩3,137 | ₩3,204 | ₩3,040 | ₩3,111 | -0.85% | 11.5만 |
|---|
| 2026.08.27 | ₩3,057 | ₩3,191 | ₩3,051 | ₩3,151 | +3.06% | 24.1만 |
|---|
| 2026.08.26 | ₩3,151 | ₩3,167 | ₩3,017 | ₩3,057 | -2.97% | 18.3만 |
|---|
| 2026.08.25 | ₩3,244 | ₩3,271 | ₩3,071 | ₩3,184 | -1.85% | 30.4만 |
|---|
| 2026.08.24 | ₩3,338 | ₩3,338 | ₩3,191 | ₩3,204 | -4.00% | 38.7만 |
|---|
| 2026.08.21 | ₩3,191 | ₩3,324 | ₩3,057 | ₩3,298 | +3.35% | 142.4만 |
|---|
| 2026.08.20 | ₩2,830 | ₩3,164 | ₩2,817 | ₩3,137 | +10.85% | 62.8만 |
|---|
| 2026.08.19 | ₩2,870 | ₩2,904 | ₩2,804 | ₩2,810 | -2.09% | 7.3만 |
|---|
| 2026.08.18 | ₩2,804 | ₩2,937 | ₩2,804 | ₩2,804 | 0.00% | 19.3만 |
|---|
| 2026.08.17 | ₩2,937 | ₩2,991 | ₩2,857 | ₩2,897 | -1.36% | 6.7만 |
|---|
| 2026.08.14 | ₩2,830 | ₩2,964 | ₩2,830 | ₩2,911 | +2.83% | 5.8만 |
|---|
| 2026.08.13 | ₩2,884 | ₩3,071 | ₩2,737 | ₩2,937 | +1.85% | 30.2만 |
|---|
| 2026.08.12 | ₩2,937 | ₩3,004 | ₩2,924 | ₩2,991 | +1.82% | 10.6만 |
|---|
| 2026.08.11 | ₩2,857 | ₩3,004 | ₩2,830 | ₩2,924 | +2.34% | 22.2만 |
|---|
| 2026.08.10 | ₩2,924 | ₩2,968 | ₩2,790 | ₩2,857 | -2.28% | 14.5만 |
|---|
| 2026.08.07 | ₩2,857 | ₩2,991 | ₩2,737 | ₩2,977 | +4.21% | 29.2만 |
|---|
| 2026.08.06 | ₩2,764 | ₩2,881 | ₩2,737 | ₩2,830 | +2.42% | 12.5만 |
|---|
| 2026.08.05 | ₩2,764 | ₩3,004 | ₩2,710 | ₩2,744 | -0.72% | 78.6만 |
|---|
| 2026.08.04 | ₩2,497 | ₩2,657 | ₩2,376 | ₩2,630 | +5.35% | 50.4만 |
|---|
| 2026.08.03 | ₩2,390 | ₩2,465 | ₩2,336 | ₩2,457 | +2.79% | 20.3만 |
|---|
| 2026.07.31 | ₩2,376 | ₩2,403 | ₩2,323 | ₩2,336 | -1.69% | 7.5만 |
|---|
| 2026.07.30 | ₩2,270 | ₩2,390 | ₩2,230 | ₩2,376 | +4.71% | 28.1만 |
|---|
| 2026.07.29 | ₩2,230 | ₩2,283 | ₩2,176 | ₩2,230 | 0.00% | 8.8만 |
|---|
| 2026.07.28 | ₩2,256 | ₩2,296 | ₩2,163 | ₩2,203 | -2.37% | 14.2만 |
|---|
| 2026.07.27 | ₩2,216 | ₩2,336 | ₩2,196 | ₩2,256 | +1.81% | 16.3만 |
|---|
| 2026.07.24 | ₩2,336 | ₩2,366 | ₩2,136 | ₩2,163 | -7.43% | 22.1만 |
|---|
| 2026.07.23 | ₩2,390 | ₩2,403 | ₩2,283 | ₩2,283 | -4.47% | 24.4만 |
|---|
| 2026.07.22 | ₩2,430 | ₩2,510 | ₩2,350 | ₩2,390 | -1.65% | 19.6만 |
|---|
| 2026.07.21 | ₩2,630 | ₩2,643 | ₩2,437 | ₩2,457 | -6.60% | 23.1만 |
|---|
| 2026.07.20 | ₩2,537 | ₩2,597 | ₩2,477 | ₩2,550 | +0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩2,537 | ₩2,577 | ₩2,430 | ₩2,523 | -0.53% | 32.6만 |
|---|
| 2026.07.16 | ₩2,537 | ₩2,577 | ₩2,497 | ₩2,550 | +0.53% | 22.7만 |
|---|
| 2026.07.15 | ₩2,523 | ₩2,557 | ₩2,470 | ₩2,530 | +0.26% | 31.8만 |
|---|
| 2026.07.14 | ₩2,470 | ₩2,497 | ₩2,350 | ₩2,457 | -0.54% | 22.9만 |
|---|
| 2026.07.13 | ₩2,443 | ₩2,477 | ₩2,403 | ₩2,437 | -0.27% | 29.9만 |
|---|
| 2026.07.10 | ₩2,670 | ₩2,697 | ₩2,397 | ₩2,417 | -9.50% | 108.6만 |
|---|
| 2026.07.09 | ₩2,830 | ₩2,977 | ₩2,764 | ₩2,764 | -2.36% | 18.3만 |
|---|
| 2026.07.08 | ₩2,737 | ₩2,911 | ₩2,630 | ₩2,804 | +2.44% | 31.5만 |
|---|
| 2026.07.07 | ₩2,911 | ₩2,911 | ₩2,670 | ₩2,737 | -5.96% | 32.8만 |
|---|
| 2026.07.06 | ₩2,870 | ₩2,944 | ₩2,830 | ₩2,884 | +0.47% | 17.6만 |
|---|
| 2026.07.02 | ₩3,057 | ₩3,144 | ₩2,870 | ₩2,870 | -6.11% | 25.9만 |
|---|
| 2026.07.01 | ₩3,218 | ₩3,258 | ₩3,044 | ₩3,044 | -5.39% | 19.2만 |
|---|
| 2026.06.30 | ₩3,031 | ₩3,338 | ₩3,031 | ₩3,271 | +7.93% | 25.8만 |
|---|
| 2026.06.29 | ₩2,991 | ₩3,128 | ₩2,937 | ₩3,031 | +1.34% | 14.8만 |
|---|
| 2026.06.26 | ₩2,937 | ₩3,097 | ₩2,884 | ₩3,057 | +4.09% | 35.9만 |
|---|
| 2026.06.25 | ₩3,031 | ₩3,031 | ₩2,844 | ₩2,937 | -3.08% | 12.3만 |
|---|
| 2026.06.24 | ₩2,911 | ₩3,004 | ₩2,844 | ₩2,964 | +1.83% | 8.7만 |
|---|
| 2026.06.23 | ₩2,991 | ₩3,037 | ₩2,844 | ₩2,844 | -4.91% | 18만 |
|---|
| 2026.06.22 | ₩3,084 | ₩3,151 | ₩3,004 | ₩3,031 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩3,097 | ₩3,204 | ₩2,964 | ₩3,164 | +2.16% | 35.8만 |
|---|
| 2026.06.17 | ₩3,084 | ₩3,218 | ₩3,031 | ₩3,031 | -1.73% | 28.7만 |
|---|
| 2026.06.16 | ₩3,004 | ₩3,164 | ₩2,937 | ₩3,124 | +4.00% | 44.1만 |
|---|
| 2026.06.15 | ₩3,097 | ₩3,097 | ₩2,928 | ₩2,991 | -3.45% | 19만 |
|---|
| 2026.06.12 | ₩2,937 | ₩3,111 | ₩2,937 | ₩3,004 | +2.27% | 23.2만 |
|---|
| 2026.06.11 | ₩2,857 | ₩2,924 | ₩2,804 | ₩2,924 | +2.34% | 9.7만 |
|---|
| 2026.06.10 | ₩2,830 | ₩2,877 | ₩2,750 | ₩2,817 | -0.47% | 10만 |
|---|
| 2026.06.09 | ₩2,924 | ₩2,985 | ₩2,724 | ₩2,830 | -3.20% | 11.8만 |
|---|
| 2026.06.08 | ₩2,764 | ₩2,964 | ₩2,724 | ₩2,830 | +2.42% | 20.8만 |
|---|
| 2026.06.05 | ₩2,750 | ₩2,790 | ₩2,629 | ₩2,737 | -0.49% | 36.6만 |
|---|
| 2026.06.04 | ₩2,870 | ₩2,976 | ₩2,744 | ₩2,777 | -3.26% | 26.6만 |
|---|
| 2026.06.03 | ₩2,991 | ₩3,057 | ₩2,804 | ₩2,911 | -2.68% | 22.3만 |
|---|
| 2026.06.02 | ₩3,071 | ₩3,111 | ₩2,897 | ₩2,977 | -3.04% | 30.1만 |
|---|
| 2026.06.01 | ₩3,111 | ₩3,298 | ₩3,017 | ₩3,084 | -0.86% | 21.8만 |
|---|
| 2026.05.29 | ₩3,231 | ₩3,324 | ₩3,064 | ₩3,071 | -4.96% | 25.6만 |
|---|
| 2026.05.28 | ₩3,445 | ₩3,445 | ₩3,204 | ₩3,271 | -5.04% | 16.2만 |
|---|
| 2026.05.27 | ₩3,405 | ₩3,465 | ₩3,258 | ₩3,338 | -1.96% | 18.9만 |
|---|
| 2026.05.26 | ₩3,378 | ₩3,471 | ₩3,311 | ₩3,364 | -0.40% | 22.4만 |
|---|
| 2026.05.22 | ₩3,324 | ₩3,358 | ₩3,258 | ₩3,324 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩3,258 | ₩3,291 | ₩3,111 | ₩3,284 | +0.82% | 17.6만 |
|---|
| 2026.05.20 | ₩3,351 | ₩3,477 | ₩3,204 | ₩3,218 | -3.98% | 10.7만 |
|---|
| 2026.05.19 | ₩3,244 | ₩3,315 | ₩3,097 | ₩3,204 | -1.23% | 18.9만 |
|---|
| 2026.05.18 | ₩3,164 | ₩3,398 | ₩3,151 | ₩3,298 | +4.22% | 40만 |
|---|
| 2026.05.15 | ₩3,445 | ₩3,498 | ₩3,051 | ₩3,124 | -9.30% | 65.3만 |
|---|
| 2026.05.14 | ₩3,538 | ₩3,578 | ₩3,338 | ₩3,445 | -2.64% | 31.2만 |
|---|
| 2026.05.13 | ₩3,525 | ₩3,545 | ₩3,364 | ₩3,458 | -1.89% | 24.9만 |
|---|
| 2026.05.12 | ₩3,431 | ₩3,605 | ₩3,405 | ₩3,445 | +0.39% | 30.9만 |
|---|
| 2026.05.11 | ₩3,405 | ₩3,471 | ₩3,351 | ₩3,431 | +0.78% | 15.5만 |
|---|
| 2026.05.08 | ₩3,498 | ₩3,562 | ₩3,405 | ₩3,418 | -2.29% | 13.6만 |
|---|
| 2026.05.07 | ₩3,538 | ₩3,558 | ₩3,378 | ₩3,458 | -2.26% | 23.9만 |
|---|
| 2026.05.06 | ₩3,565 | ₩3,674 | ₩3,471 | ₩3,498 | -1.87% | 40.1만 |
|---|
| 2026.05.05 | ₩3,618 | ₩3,682 | ₩3,489 | ₩3,565 | -1.48% | 15.8만 |
|---|
| 2026.05.04 | ₩3,618 | ₩3,845 | ₩3,618 | ₩3,672 | +1.48% | 13.4만 |
|---|
| 2026.05.01 | ₩3,725 | ₩3,725 | ₩3,525 | ₩3,631 | -2.51% | 15.1만 |
|---|
| 2026.04.30 | ₩3,752 | ₩3,845 | ₩3,538 | ₩3,692 | -1.60% | 29.7만 |
|---|
| 2026.04.29 | ₩3,792 | ₩3,912 | ₩3,752 | ₩3,765 | -0.70% | 12.7만 |
|---|
| 2026.04.28 | ₩3,898 | ₩3,912 | ₩3,712 | ₩3,765 | -3.42% | 21.8만 |
|---|
| 2026.04.27 | ₩3,939 | ₩3,981 | ₩3,805 | ₩3,898 | -1.02% | 28.8만 |
|---|
| 2026.04.24 | ₩4,099 | ₩4,099 | ₩3,858 | ₩3,885 | -5.21% | 15.2만 |
|---|
| 2026.04.23 | ₩4,152 | ₩4,166 | ₩3,832 | ₩4,045 | -2.57% | 29.6만 |
|---|
| 2026.04.22 | ₩4,192 | ₩4,259 | ₩4,072 | ₩4,139 | -1.27% | 22.3만 |
|---|
| 2026.04.21 | ₩4,499 | ₩4,499 | ₩4,019 | ₩4,045 | -10.09% | 22.6만 |
|---|
| 2026.04.20 | ₩4,246 | ₩4,659 | ₩4,166 | ₩4,433 | +4.40% | 29.8만 |
|---|
| 2026.04.17 | ₩4,366 | ₩4,378 | ₩4,059 | ₩4,219 | -3.36% | 30.1만 |
|---|
| 2026.04.16 | ₩4,526 | ₩4,659 | ₩4,272 | ₩4,286 | -5.31% | 27.9만 |
|---|
| 2026.04.15 | ₩4,246 | ₩4,659 | ₩4,206 | ₩4,366 | +2.83% | 44.5만 |
|---|
| 2026.04.14 | ₩4,085 | ₩4,326 | ₩4,072 | ₩4,179 | +2.29% | 24.8만 |
|---|
| 2026.04.13 | ₩3,685 | ₩4,085 | ₩3,631 | ₩4,085 | +10.87% | 35.7만 |
|---|
| 2026.04.10 | ₩3,658 | ₩3,690 | ₩3,565 | ₩3,618 | -1.09% | 16.5만 |
|---|
| 2026.04.09 | ₩3,672 | ₩3,857 | ₩3,538 | ₩3,712 | +1.09% | 15.2만 |
|---|
| 2026.04.08 | ₩3,805 | ₩3,885 | ₩3,605 | ₩3,712 | -2.46% | 25.9만 |
|---|
| 2026.04.07 | ₩3,752 | ₩3,752 | ₩3,485 | ₩3,712 | -1.07% | 12만 |
|---|
| 2026.04.06 | ₩3,778 | ₩3,805 | ₩3,578 | ₩3,712 | -1.77% | 17.3만 |
|---|
| 2026.04.02 | ₩3,618 | ₩3,845 | ₩3,558 | ₩3,752 | +3.69% | 14.9만 |
|---|
| 2026.04.01 | ₩3,618 | ₩3,778 | ₩3,538 | ₩3,591 | -0.74% | 20.7만 |
|---|
| 2026.03.31 | ₩3,351 | ₩3,696 | ₩3,351 | ₩3,538 | +5.58% | 23.8만 |
|---|
| 2026.03.30 | ₩3,351 | ₩3,511 | ₩3,324 | ₩3,391 | +1.20% | 27.6만 |
|---|
| 2026.03.27 | ₩3,698 | ₩3,705 | ₩3,351 | ₩3,378 | -8.66% | 26.2만 |
|---|
| 2026.03.26 | ₩3,872 | ₩3,979 | ₩3,591 | ₩3,672 | -5.17% | 30.7만 |
|---|
| 2026.03.25 | ₩4,085 | ₩4,239 | ₩3,778 | ₩3,832 | -6.21% | 30.9만 |
|---|
| 2026.03.24 | ₩3,912 | ₩4,099 | ₩3,752 | ₩4,059 | +3.75% | 19.5만 |
|---|
| 2026.03.23 | ₩3,872 | ₩4,139 | ₩3,725 | ₩3,912 | +1.03% | 39.6만 |
|---|
| 2026.03.20 | ₩3,952 | ₩4,152 | ₩3,605 | ₩3,698 | -6.42% | 41.7만 |
|---|
| 2026.03.19 | ₩3,872 | ₩4,352 | ₩3,645 | ₩3,952 | +2.07% | 63.9만 |
|---|
| 2026.03.18 | ₩3,591 | ₩4,099 | ₩3,471 | ₩3,919 | +9.11% | 110.6만 |
|---|
| 2026.03.17 | ₩3,445 | ₩3,591 | ₩3,004 | ₩3,578 | +3.88% | 79.3만 |
|---|
| 2026.03.16 | ₩3,672 | ₩3,712 | ₩3,378 | ₩3,431 | -6.55% | 34.8만 |
|---|
| 2026.03.13 | ₩3,772 | ₩3,885 | ₩3,491 | ₩3,578 | -5.13% | 58.4만 |
|---|
| 2026.03.12 | ₩4,019 | ₩4,244 | ₩3,471 | ₩3,672 | -8.64% | 181.9만 |
|---|
| 2026.03.11 | ₩5,594 | ₩5,607 | ₩4,406 | ₩4,579 | -18.14% | 157.3만 |
|---|
| 2026.03.10 | ₩4,633 | ₩5,153 | ₩4,139 | ₩5,100 | +10.09% | 104.4만 |
|---|
| 2026.03.09 | ₩4,339 | ₩5,073 | ₩3,591 | ₩4,219 | -2.77% | 215.7만 |
|---|
| 2026.03.06 | ₩3,191 | ₩4,433 | ₩3,131 | ₩4,379 | +37.24% | 176.7만 |
|---|
| 2026.03.05 | ₩2,857 | ₩3,191 | ₩2,697 | ₩3,151 | +10.28% | 66.3만 |
|---|
| 2026.03.04 | ₩2,924 | ₩3,084 | ₩2,764 | ₩2,864 | -2.05% | 59.3만 |
|---|
| 2026.03.03 | ₩3,204 | ₩3,204 | ₩2,684 | ₩2,817 | -12.08% | 75.3만 |
|---|
| 2026.03.02 | ₩2,870 | ₩3,271 | ₩2,870 | ₩3,218 | +12.09% | 40.7만 |
|---|
| 2026.02.27 | ₩2,924 | ₩2,964 | ₩2,830 | ₩2,911 | -0.46% | 24만 |
|---|
| 2026.02.26 | ₩2,991 | ₩2,991 | ₩2,750 | ₩2,884 | -3.57% | 46.4만 |
|---|
| 2026.02.25 | ₩2,724 | ₩2,937 | ₩2,670 | ₩2,857 | +4.90% | 57.8만 |
|---|
| 2026.02.24 | ₩2,483 | ₩2,664 | ₩2,477 | ₩2,643 | +6.45% | 37만 |
|---|
| 2026.02.23 | ₩2,390 | ₩2,470 | ₩2,336 | ₩2,443 | +2.23% | 23.7만 |
|---|
| 2026.02.20 | ₩2,403 | ₩2,457 | ₩2,310 | ₩2,323 | -3.33% | 14.7만 |
|---|
| 2026.02.19 | ₩2,270 | ₩2,443 | ₩2,270 | ₩2,390 | +5.29% | 31.9만 |
|---|
| 2026.02.18 | ₩2,336 | ₩2,363 | ₩2,216 | ₩2,270 | -2.86% | 15.4만 |
|---|
| 2026.02.17 | ₩2,403 | ₩2,403 | ₩2,203 | ₩2,310 | -3.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,256 | ₩2,336 | ₩2,230 | ₩2,310 | +2.37% | 28.2만 |
|---|
| 2026.02.12 | ₩2,230 | ₩2,296 | ₩2,163 | ₩2,216 | -0.60% | 17.4만 |
|---|
| 2026.02.11 | ₩2,270 | ₩2,310 | ₩2,103 | ₩2,203 | -2.94% | 20.1만 |
|---|
| 2026.02.10 | ₩2,296 | ₩2,310 | ₩2,243 | ₩2,270 | -1.16% | 32.8만 |
|---|
| 2026.02.09 | ₩2,296 | ₩2,320 | ₩2,190 | ₩2,283 | -0.58% | 33.5만 |
|---|
| 2026.02.06 | ₩1,949 | ₩2,323 | ₩1,936 | ₩2,243 | +15.07% | 77.8만 |
|---|
| 2026.02.05 | ₩2,043 | ₩2,069 | ₩1,869 | ₩1,882 | -7.84% | 41만 |
|---|
| 2026.02.04 | ₩2,003 | ₩2,056 | ₩1,909 | ₩2,056 | +2.67% | 56.9만 |
|---|
| 2026.02.03 | ₩1,936 | ₩2,043 | ₩1,829 | ₩2,029 | +4.83% | 65.9만 |
|---|
| 2026.02.02 | ₩2,043 | ₩2,069 | ₩1,896 | ₩1,909 | -6.54% | 72만 |
|---|
| 2026.01.30 | ₩2,003 | ₩2,003 | ₩1,856 | ₩1,989 | -0.67% | 51.7만 |
|---|
| 2026.01.29 | ₩1,909 | ₩2,003 | ₩1,816 | ₩1,996 | +4.55% | 52.7만 |
|---|
| 2026.01.28 | ₩1,963 | ₩1,989 | ₩1,829 | ₩1,882 | -4.08% | 67.1만 |
|---|
| 2026.01.27 | ₩2,096 | ₩2,096 | ₩1,842 | ₩1,929 | -7.96% | 73.8만 |
|---|
| 2026.01.26 | ₩2,029 | ₩2,029 | ₩1,802 | ₩1,989 | -1.97% | 113.9만 |
|---|
| 2026.01.23 | ₩2,136 | ₩2,136 | ₩1,722 | ₩2,003 | -6.25% | 846.2만 |
|---|
| 2026.01.22 | ₩4,419 | ₩4,479 | ₩3,204 | ₩3,218 | -27.19% | 106.4만 |
|---|
| 2026.01.21 | ₩5,140 | ₩5,434 | ₩4,272 | ₩4,339 | -15.58% | 63.5만 |
|---|
| 2026.01.20 | ₩5,728 | ₩6,008 | ₩5,060 | ₩5,060 | -11.66% | 38.7만 |
|---|
| 2026.01.16 | ₩6,048 | ₩6,394 | ₩5,754 | ₩5,901 | -2.43% | 8.6만 |
|---|
| 2026.01.15 | ₩6,088 | ₩6,582 | ₩5,981 | ₩6,048 | -0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩5,714 | ₩6,088 | ₩5,661 | ₩6,088 | +6.54% | 14.3만 |
|---|
| 2026.01.13 | ₩5,340 | ₩5,841 | ₩5,153 | ₩5,714 | +7.00% | 16.1만 |
|---|
| 2026.01.12 | ₩6,328 | ₩6,429 | ₩5,214 | ₩5,327 | -15.82% | 48.4만 |
|---|
| 2026.01.09 | ₩6,475 | ₩6,794 | ₩6,342 | ₩6,529 | +0.82% | 13.9만 |
|---|
| 2026.01.08 | ₩6,101 | ₩6,529 | ₩5,901 | ₩6,182 | +1.31% | 6.4만 |
|---|
| 2026.01.07 | ₩6,248 | ₩6,248 | ₩5,955 | ₩6,128 | -1.92% | 6.2만 |
|---|
| 2026.01.06 | ₩6,035 | ₩6,342 | ₩5,981 | ₩6,222 | +3.10% | 9.2만 |
|---|
| 2026.01.05 | ₩6,048 | ₩6,275 | ₩6,041 | ₩6,048 | 0.00% | 11.7만 |
|---|
| 2026.01.02 | ₩5,581 | ₩6,175 | ₩5,567 | ₩6,061 | +8.61% | 12.7만 |
|---|
| 2025.12.31 | ₩6,422 | ₩6,670 | ₩5,654 | ₩5,728 | -10.81% | 31.7만 |
|---|
| 2025.12.30 | ₩6,555 | ₩6,729 | ₩6,408 | ₩6,475 | -1.22% | 14.4만 |
|---|
| 2025.12.29 | ₩7,063 | ₩7,063 | ₩6,542 | ₩6,595 | -6.62% | 13.5만 |
|---|
| 2025.12.26 | ₩7,063 | ₩7,312 | ₩6,769 | ₩6,822 | -3.40% | 9.9만 |
|---|
| 2025.12.24 | ₩6,916 | ₩7,316 | ₩6,716 | ₩6,916 | 0.00% | 12.5만 |
|---|
| 2025.12.23 | ₩6,689 | ₩7,410 | ₩6,676 | ₩7,116 | +6.39% | 18.6만 |
|---|
| 2025.12.22 | ₩6,569 | ₩6,802 | ₩6,342 | ₩6,649 | +1.22% | 16만 |
|---|
| 2025.12.19 | ₩6,408 | ₩6,929 | ₩6,368 | ₩6,569 | +2.50% | 45.9만 |
|---|
| 2025.12.18 | ₩6,635 | ₩7,063 | ₩6,408 | ₩6,408 | -3.42% | 16.7만 |
|---|
| 2025.12.17 | ₩6,983 | ₩7,250 | ₩6,555 | ₩6,595 | -5.54% | 16.6만 |
|---|
| 2025.12.16 | ₩7,490 | ₩7,490 | ₩6,882 | ₩7,009 | -6.42% | 11.2만 |
|---|
| 2025.12.15 | ₩6,782 | ₩7,610 | ₩6,722 | ₩7,396 | +9.06% | 23.1만 |
|---|
| 2025.12.12 | ₩6,676 | ₩6,746 | ₩6,008 | ₩6,475 | -3.00% | 22.4만 |
|---|
| 2025.12.11 | ₩6,943 | ₩7,043 | ₩6,542 | ₩6,555 | -5.58% | 16.3만 |
|---|
| 2025.12.10 | ₩7,089 | ₩7,303 | ₩6,782 | ₩6,782 | -4.33% | 13.2만 |
|---|
| 2025.12.09 | ₩7,116 | ₩7,437 | ₩6,676 | ₩7,143 | +0.38% | 18.9만 |
|---|
| 2025.12.08 | ₩7,477 | ₩7,709 | ₩7,023 | ₩7,023 | -6.07% | 13만 |
|---|
| 2025.12.05 | ₩7,797 | ₩8,745 | ₩7,210 | ₩7,236 | -7.19% | 22만 |
|---|
| 2025.12.04 | ₩7,396 | ₩7,797 | ₩7,036 | ₩7,690 | +3.97% | 12.3만 |
|---|
| 2025.12.03 | ₩7,637 | ₩7,637 | ₩7,136 | ₩7,370 | -3.50% | 10.1만 |
|---|
| 2025.12.02 | ₩6,689 | ₩7,623 | ₩6,689 | ₩7,210 | +7.78% | 9.4만 |
|---|
| 2025.12.01 | ₩7,477 | ₩7,490 | ₩6,702 | ₩6,702 | -10.36% | 13.3만 |
|---|
| 2025.11.28 | ₩7,343 | ₩7,450 | ₩7,009 | ₩7,316 | -0.36% | 8.3만 |
|---|
| 2025.11.26 | ₩7,610 | ₩7,877 | ₩7,343 | ₩7,423 | -2.46% | 9.8만 |
|---|
| 2025.11.25 | ₩8,011 | ₩8,278 | ₩7,543 | ₩7,690 | -4.00% | 16.6만 |
|---|
| 2025.11.24 | ₩7,971 | ₩8,344 | ₩7,637 | ₩7,810 | -2.01% | 17.6만 |
|---|
| 2025.11.21 | ₩8,545 | ₩8,665 | ₩7,877 | ₩8,131 | -4.84% | 16.9만 |
|---|
| 2025.11.20 | ₩9,266 | ₩9,346 | ₩8,344 | ₩8,638 | -6.77% | 15.5만 |
|---|
| 2025.11.19 | ₩8,705 | ₩9,346 | ₩8,571 | ₩8,932 | +2.61% | 9.3만 |
|---|
| 2025.11.18 | ₩8,678 | ₩9,119 | ₩8,411 | ₩8,865 | +2.15% | 10.1만 |
|---|
| 2025.11.17 | ₩8,865 | ₩9,346 | ₩8,692 | ₩8,705 | -1.81% | 7.7만 |
|---|
| 2025.11.14 | ₩8,678 | ₩9,252 | ₩8,171 | ₩8,812 | +1.54% | 16.8만 |
|---|
| 2025.11.13 | ₩9,693 | ₩10,667 | ₩8,625 | ₩8,718 | -10.06% | 26.8만 |
|---|
| 2025.11.12 | ₩10,975 | ₩11,081 | ₩9,679 | ₩9,913 | -9.67% | 20.8만 |
|---|
| 2025.11.11 | ₩11,348 | ₩11,749 | ₩10,682 | ₩11,121 | -2.00% | 11.6만 |
|---|
| 2025.11.10 | ₩10,788 | ₩11,362 | ₩10,550 | ₩11,295 | +4.70% | 11.1만 |
|---|
| 2025.11.07 | ₩10,160 | ₩10,454 | ₩9,693 | ₩10,280 | +1.18% | 8.5만 |
|---|
| 2025.11.06 | ₩11,081 | ₩11,375 | ₩10,027 | ₩10,220 | -7.77% | 12.5만 |
|---|
| 2025.11.05 | ₩10,227 | ₩11,282 | ₩9,934 | ₩11,175 | +9.27% | 15.2만 |
|---|
| 2025.11.04 | ₩10,147 | ₩10,254 | ₩9,546 | ₩10,040 | -1.05% | 8.7만 |
|---|
| 2025.11.03 | ₩10,360 | ₩11,001 | ₩9,513 | ₩10,173 | -1.80% | 17.7만 |
|---|
| 2025.10.31 | ₩9,199 | ₩10,080 | ₩9,079 | ₩10,080 | +9.58% | 21.6만 |
|---|
| 2025.10.30 | ₩9,546 | ₩9,793 | ₩9,012 | ₩9,266 | -2.94% | 17.8만 |
|---|
| 2025.10.29 | ₩10,320 | ₩10,320 | ₩9,346 | ₩9,533 | -7.63% | 21만 |
|---|
| 2025.10.28 | ₩11,535 | ₩11,535 | ₩8,852 | ₩9,586 | -16.90% | 48만 |
|---|
| 2025.10.27 | ₩12,149 | ₩13,338 | ₩10,013 | ₩10,400 | -14.40% | 52.1만 |
|---|
| 2025.10.24 | ₩12,283 | ₩15,000 | ₩11,549 | ₩11,816 | -3.80% | 108.6만 |
|---|
| 2025.10.23 | ₩9,613 | ₩14,619 | ₩9,279 | ₩14,472 | +50.56% | 277.1만 |
|---|
| 2025.10.22 | ₩7,837 | ₩9,346 | ₩7,036 | ₩9,172 | +17.04% | 164.9만 |
|---|
| 2025.10.21 | ₩7,063 | ₩7,428 | ₩6,809 | ₩7,370 | +4.35% | 35.3만 |
|---|
| 2025.10.20 | ₩8,064 | ₩8,077 | ₩6,756 | ₩7,049 | -12.58% | 67만 |
|---|
| 2025.10.17 | ₩10,400 | ₩10,481 | ₩6,742 | ₩7,797 | -25.03% | 149.4만 |
|---|
| 2025.10.16 | ₩26,689 | ₩29,946 | ₩4,740 | ₩10,681 | -59.98% | 347.8만 |
|---|