시장 데이터를 불러오는 중
전체 종목
Air Global PLC - Ordinary shares 과거 주가
Air Global PLC - Ordinary shares · AIIR · NASDAQ
주요 사업 분야는 담배 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Air Global PLC - Ordinary shares · AIIR · NASDAQ
주요 사업 분야는 담배 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,167 | ₩10,220 | ₩9,766 | ₩9,940 | -2.23% | 2.1만 |
| 2026.10.08 | ₩11,048 | ₩11,369 | ₩9,819 | ₩10,020 | -9.31% | 9.9천 |
| 2026.10.07 | ₩10,153 | ₩10,634 | ₩9,358 | ₩10,541 | +3.82% | 3.3만 |
| 2026.10.06 | ₩10,287 | ₩10,714 | ₩9,799 | ₩10,220 | -0.65% | 1.1만 |
| 2026.10.05 | ₩10,567 | ₩10,835 | ₩9,753 | ₩10,274 | -2.78% | 8.8천 |
| 2026.10.02 | ₩10,153 | ₩10,167 | ₩9,465 | ₩9,873 | -2.76% | 5.6만 |
| 2026.10.01 | ₩10,714 | ₩10,714 | ₩9,712 | ₩10,274 | -4.11% | 4.9만 |
| 2026.09.30 | ₩9,873 | ₩11,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,207 |
| +3.38% |
| 9.6만 |
| 2026.09.29 | ₩9,432 | ₩10,501 | ₩9,432 | ₩10,354 | +9.77% | 16.3만 |
|---|
| 2026.09.28 | ₩9,806 | ₩10,367 | ₩8,897 | ₩9,432 | -3.81% | 29.3만 |
|---|
| 2026.09.25 | ₩10,247 | ₩10,354 | ₩10,140 | ₩10,180 | -0.65% | 2.1천 |
|---|
| 2026.09.24 | ₩10,354 | ₩10,487 | ₩9,499 | ₩9,980 | -3.61% | 6.5천 |
|---|
| 2026.09.23 | ₩10,006 | ₩10,006 | ₩10,006 | ₩10,006 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,618 | ₩10,618 | ₩10,006 | ₩10,006 | -5.76% | 4.9천 |
|---|
| 2026.09.21 | ₩9,325 | ₩10,053 | ₩9,325 | ₩10,053 | +7.81% | 1천 |
|---|
| 2026.09.18 | ₩9,630 | ₩9,940 | ₩9,630 | ₩9,940 | +3.22% | 900 |
|---|
| 2026.09.17 | ₩8,884 | ₩10,380 | ₩8,884 | ₩10,380 | +16.84% | 1.6천 |
|---|
| 2026.09.16 | ₩9,552 | ₩9,913 | ₩9,459 | ₩9,565 | +0.14% | 4천 |
|---|
| 2026.09.15 | ₩9,739 | ₩9,739 | ₩9,739 | ₩9,739 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩9,619 | ₩10,340 | ₩9,044 | ₩9,739 | +1.25% | 5.4천 |
|---|
| 2026.09.11 | ₩9,619 | ₩10,020 | ₩9,619 | ₩9,686 | +0.69% | 4.2천 |
|---|
| 2026.09.10 | ₩9,712 | ₩10,274 | ₩9,707 | ₩10,260 | +5.64% | 6.7천 |
|---|
| 2026.09.09 | ₩9,499 | ₩10,447 | ₩9,352 | ₩9,732 | +2.46% | 6.1천 |
|---|
| 2026.09.08 | ₩9,619 | ₩10,648 | ₩9,565 | ₩9,565 | -0.56% | 1.1만 |
|---|
| 2026.09.04 | ₩9,165 | ₩9,886 | ₩9,165 | ₩9,753 | +6.41% | 3.2천 |
|---|
| 2026.09.03 | ₩10,648 | ₩10,688 | ₩9,459 | ₩9,512 | -10.66% | 4.6천 |
|---|
| 2026.09.02 | ₩10,688 | ₩10,688 | ₩9,886 | ₩9,886 | -7.50% | 7.7천 |
|---|
| 2026.09.01 | ₩10,539 | ₩10,539 | ₩9,980 | ₩9,980 | -5.31% | 2.2천 |
|---|
| 2026.08.31 | ₩8,737 | ₩11,289 | ₩8,737 | ₩9,993 | +14.37% | 8.5천 |
|---|
| 2026.08.28 | ₩11,984 | ₩11,984 | ₩9,325 | ₩9,980 | -16.72% | 1.9만 |
|---|
| 2026.08.27 | ₩9,392 | ₩11,088 | ₩9,365 | ₩10,661 | +13.51% | 2.3만 |
|---|
| 2026.08.26 | ₩9,966 | ₩9,966 | ₩8,897 | ₩9,098 | -8.71% | 3천 |
|---|
| 2026.08.25 | ₩9,499 | ₩9,686 | ₩8,951 | ₩9,171 | -3.45% | 8.1천 |
|---|
| 2026.08.24 | ₩10,227 | ₩10,554 | ₩9,646 | ₩9,646 | -5.68% | 7.6천 |
|---|
| 2026.08.21 | ₩10,020 | ₩10,340 | ₩9,712 | ₩10,340 | +3.20% | 8.5천 |
|---|
| 2026.08.20 | ₩10,661 | ₩10,661 | ₩9,218 | ₩9,686 | -9.15% | 9.4천 |
|---|
| 2026.08.19 | ₩10,006 | ₩10,848 | ₩9,980 | ₩10,354 | +3.47% | 3.1만 |
|---|
| 2026.08.18 | ₩10,287 | ₩10,955 | ₩10,020 | ₩10,554 | +2.60% | 1.4만 |
|---|
| 2026.08.17 | ₩10,127 | ₩11,543 | ₩10,127 | ₩10,287 | +1.58% | 2.2만 |
|---|
| 2026.08.14 | ₩9,459 | ₩10,287 | ₩8,951 | ₩9,966 | +5.37% | 5.4천 |
|---|
| 2026.08.13 | ₩8,844 | ₩9,445 | ₩8,844 | ₩9,445 | +6.80% | 7.2천 |
|---|
| 2026.08.12 | ₩9,445 | ₩9,445 | ₩9,338 | ₩9,338 | -1.13% | 1.4천 |
|---|
| 2026.08.11 | ₩8,417 | ₩9,810 | ₩8,417 | ₩9,810 | +16.56% | 6.5천 |
|---|
| 2026.08.10 | ₩8,136 | ₩9,098 | ₩8,136 | ₩9,098 | +11.82% | 1.6천 |
|---|
| 2026.08.07 | ₩8,216 | ₩8,791 | ₩8,069 | ₩8,283 | +0.81% | 4.1천 |
|---|
| 2026.08.06 | ₩8,617 | ₩8,617 | ₩7,735 | ₩8,136 | -5.58% | 4.6천 |
|---|
| 2026.08.05 | ₩8,256 | ₩8,510 | ₩8,002 | ₩8,430 | +2.10% | 7.5천 |
|---|
| 2026.08.04 | ₩8,403 | ₩8,744 | ₩8,029 | ₩8,176 | -2.70% | 8.5천 |
|---|
| 2026.08.03 | ₩7,735 | ₩8,844 | ₩7,735 | ₩8,844 | +14.34% | 7.6천 |
|---|
| 2026.07.31 | ₩7,976 | ₩8,417 | ₩7,909 | ₩8,417 | +5.53% | 1만 |
|---|
| 2026.07.30 | ₩7,962 | ₩8,430 | ₩7,782 | ₩7,815 | -1.85% | 1.3만 |
|---|
| 2026.07.29 | ₩8,283 | ₩8,804 | ₩7,610 | ₩7,789 | -5.97% | 1.4만 |
|---|
| 2026.07.28 | ₩7,575 | ₩9,853 | ₩7,575 | ₩8,016 | +5.82% | 3.9만 |
|---|
| 2026.07.27 | ₩7,855 | ₩8,163 | ₩7,682 | ₩7,882 | +0.34% | 8.5천 |
|---|
| 2026.07.24 | ₩7,909 | ₩7,909 | ₩7,909 | ₩7,909 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,495 | ₩8,590 | ₩7,495 | ₩7,909 | +5.53% | 3만 |
|---|
| 2026.07.22 | ₩7,815 | ₩8,149 | ₩7,815 | ₩7,882 | +0.85% | 3천 |
|---|
| 2026.07.21 | ₩7,722 | ₩7,829 | ₩7,481 | ₩7,729 | +0.09% | 3천 |
|---|
| 2026.07.20 | ₩8,016 | ₩8,016 | ₩7,067 | ₩7,515 | -6.25% | 1.4만 |
|---|
| 2026.07.17 | ₩8,176 | ₩9,071 | ₩7,602 | ₩8,083 | -1.14% | 2.5만 |
|---|
| 2026.07.16 | ₩9,312 | ₩10,274 | ₩7,869 | ₩8,230 | -11.62% | 4.3만 |
|---|
| 2026.07.15 | ₩10,193 | ₩10,220 | ₩8,684 | ₩8,951 | -12.19% | 1.9만 |
|---|
| 2026.07.14 | ₩9,125 | ₩10,420 | ₩8,817 | ₩9,766 | +7.03% | 1.6만 |
|---|
| 2026.07.13 | ₩8,844 | ₩10,888 | ₩8,684 | ₩9,512 | +7.55% | 1.5만 |
|---|
| 2026.07.10 | ₩9,085 | ₩9,325 | ₩8,884 | ₩8,884 | -2.21% | 5.2천 |
|---|
| 2026.07.09 | ₩8,751 | ₩9,953 | ₩8,724 | ₩8,884 | +1.53% | 9.1천 |
|---|
| 2026.07.08 | ₩9,071 | ₩9,098 | ₩9,004 | ₩9,098 | +0.29% | 5.7천 |
|---|
| 2026.07.07 | ₩8,831 | ₩9,151 | ₩8,831 | ₩8,891 | +0.68% | 3.5천 |
|---|
| 2026.07.06 | ₩9,018 | ₩9,218 | ₩8,844 | ₩9,044 | +0.30% | 8.5천 |
|---|
| 2026.07.02 | ₩8,751 | ₩8,964 | ₩8,710 | ₩8,964 | +2.44% | 6.5천 |
|---|
| 2026.07.01 | ₩9,606 | ₩9,873 | ₩9,218 | ₩9,218 | -4.03% | 1.6만 |
|---|
| 2026.06.30 | ₩9,071 | ₩9,085 | ₩8,811 | ₩8,897 | -1.91% | 6.6천 |
|---|
| 2026.06.29 | ₩9,352 | ₩9,592 | ₩8,697 | ₩8,764 | -6.29% | 1.1만 |
|---|
| 2026.06.26 | ₩8,697 | ₩9,485 | ₩8,697 | ₩8,831 | +1.54% | 8.1천 |
|---|
| 2026.06.25 | ₩9,485 | ₩9,485 | ₩8,684 | ₩8,684 | -8.45% | 6.6천 |
|---|
| 2026.06.24 | ₩9,579 | ₩9,886 | ₩8,831 | ₩8,915 | -6.93% | 3.6만 |
|---|
| 2026.06.23 | ₩9,085 | ₩9,525 | ₩8,951 | ₩8,951 | -1.47% | 5.2천 |
|---|
| 2026.06.22 | ₩9,485 | ₩10,020 | ₩8,951 | ₩8,951 | -5.63% | 6.3천 |
|---|
| 2026.06.18 | ₩9,352 | ₩9,686 | ₩9,352 | ₩9,352 | 0.00% | 9.5천 |
|---|
| 2026.06.17 | ₩9,218 | ₩9,539 | ₩9,218 | ₩9,218 | 0.00% | 4.7천 |
|---|
| 2026.06.16 | ₩9,111 | ₩9,111 | ₩9,098 | ₩9,111 | 0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩9,646 | ₩9,913 | ₩9,365 | ₩9,392 | -2.63% | 4.6천 |
|---|
| 2026.06.12 | ₩9,452 | ₩9,472 | ₩8,817 | ₩9,218 | -2.47% | 3.6천 |
|---|
| 2026.06.11 | ₩9,445 | ₩9,886 | ₩9,031 | ₩9,352 | -0.99% | 1.2천 |
|---|
| 2026.06.10 | ₩9,993 | ₩9,993 | ₩9,519 | ₩9,679 | -3.14% | 2.6천 |
|---|
| 2026.06.09 | ₩9,018 | ₩9,926 | ₩9,018 | ₩9,044 | +0.30% | 1.2천 |
|---|
| 2026.06.08 | ₩9,565 | ₩9,565 | ₩9,024 | ₩9,058 | -5.31% | 6.7천 |
|---|
| 2026.06.05 | ₩9,231 | ₩9,231 | ₩9,085 | ₩9,231 | 0.00% | 3.4천 |
|---|
| 2026.06.04 | ₩9,018 | ₩9,819 | ₩8,951 | ₩9,218 | +2.22% | 9.1천 |
|---|
| 2026.06.03 | ₩9,886 | ₩9,886 | ₩8,804 | ₩9,218 | -6.76% | 1.9만 |
|---|
| 2026.06.02 | ₩10,354 | ₩10,354 | ₩9,632 | ₩9,873 | -4.65% | 2.4천 |
|---|
| 2026.06.01 | ₩10,754 | ₩10,754 | ₩10,086 | ₩10,086 | -6.21% | 9.9천 |
|---|
| 2026.05.29 | ₩9,819 | ₩10,674 | ₩9,819 | ₩10,046 | +2.31% | 9.2천 |
|---|
| 2026.05.28 | ₩9,793 | ₩10,020 | ₩9,652 | ₩9,913 | +1.23% | 3.7천 |
|---|
| 2026.05.27 | ₩10,688 | ₩10,688 | ₩8,690 | ₩9,085 | -15.00% | 4.7만 |
|---|
| 2026.05.26 | ₩11,833 | ₩11,833 | ₩10,942 | ₩11,142 | -5.84% | 5.2천 |
|---|
| 2026.05.22 | ₩11,463 | ₩12,157 | ₩11,382 | ₩11,543 | +0.70% | 7천 |
|---|
| 2026.05.21 | ₩11,369 | ₩13,119 | ₩11,369 | ₩11,770 | +3.53% | 1.4만 |
|---|
| 2026.05.20 | ₩12,531 | ₩12,705 | ₩11,422 | ₩11,609 | -7.36% | 2.6만 |
|---|
| 2026.05.19 | ₩14,228 | ₩15,611 | ₩12,531 | ₩12,692 | -10.80% | 5만 |
|---|
| 2026.05.18 | ₩17,862 | ₩17,862 | ₩12,491 | ₩13,947 | -21.91% | 4.9만 |
|---|
| 2026.05.15 | ₩16,967 | ₩20,439 | ₩15,510 | ₩20,039 | +18.11% | 2.1만 |
|---|
| 2026.05.14 | ₩15,751 | ₩16,700 | ₩15,736 | ₩16,686 | +5.94% | 6.2천 |
|---|
| 2026.05.13 | ₩16,299 | ₩16,686 | ₩16,005 | ₩16,005 | -1.80% | 1.9천 |
|---|
| 2026.05.12 | ₩16,224 | ₩16,224 | ₩16,098 | ₩16,178 | -0.28% | 349.3만 |
|---|
| 2026.05.11 | ₩14,696 | ₩16,780 | ₩14,696 | ₩16,780 | +14.18% | 1.6만 |
|---|
| 2026.05.08 | ₩13,613 | ₩14,655 | ₩13,533 | ₩14,655 | +7.65% | 2.1만 |
|---|
| 2026.05.07 | ₩13,947 | ₩13,947 | ₩13,921 | ₩13,934 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩13,934 | ₩13,947 | ₩13,921 | ₩13,934 | 0.00% | 45.1만 |
|---|
| 2026.05.05 | ₩13,934 | ₩13,935 | ₩13,921 | ₩13,927 | -0.05% | 18만 |
|---|
| 2026.05.04 | ₩13,921 | ₩13,934 | ₩13,921 | ₩13,921 | 0.00% | 22.5만 |
|---|
| 2026.05.01 | ₩13,934 | ₩13,934 | ₩13,921 | ₩13,934 | 0.00% | 6.5만 |
|---|
| 2026.04.30 | ₩13,907 | ₩13,947 | ₩13,894 | ₩13,921 | +0.10% | 33.3만 |
|---|
| 2026.04.29 | ₩13,921 | ₩13,937 | ₩13,894 | ₩13,907 | -0.10% | 3.8만 |
|---|
| 2026.04.28 | ₩13,941 | ₩13,941 | ₩13,921 | ₩13,921 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩13,974 | ₩13,974 | ₩13,921 | ₩13,934 | -0.29% | 2.4만 |
|---|
| 2026.04.24 | ₩13,961 | ₩13,961 | ₩13,947 | ₩13,947 | -0.10% | 35.3만 |
|---|
| 2026.04.23 | ₩13,894 | ₩13,974 | ₩13,894 | ₩13,961 | +0.48% | 283.1만 |
|---|
| 2026.04.22 | ₩13,827 | ₩13,827 | ₩13,814 | ₩13,814 | -0.10% | 49.4만 |
|---|
| 2026.04.21 | ₩13,814 | ₩13,814 | ₩13,800 | ₩13,814 | 0.00% | 36.1만 |
|---|
| 2026.04.20 | ₩13,814 | ₩13,827 | ₩13,814 | ₩13,814 | 0.00% | 6만 |
|---|
| 2026.04.17 | ₩13,814 | ₩13,814 | ₩13,800 | ₩13,800 | -0.10% | 2.7천 |
|---|
| 2026.04.16 | ₩13,814 | ₩13,814 | ₩13,800 | ₩13,800 | -0.10% | 8.4만 |
|---|
| 2026.04.15 | ₩13,814 | ₩13,814 | ₩13,800 | ₩13,800 | -0.10% | 39.4만 |
|---|
| 2026.04.14 | ₩13,814 | ₩13,814 | ₩13,800 | ₩13,800 | -0.10% | 1만 |
|---|
| 2026.04.13 | ₩13,807 | ₩13,807 | ₩13,800 | ₩13,800 | -0.05% | 5천 |
|---|
| 2026.04.10 | ₩13,800 | ₩13,814 | ₩13,800 | ₩13,800 | 0.00% | 36.1만 |
|---|
| 2026.04.09 | ₩13,800 | ₩13,800 | ₩13,780 | ₩13,800 | 0.00% | 27.6만 |
|---|
| 2026.04.08 | ₩13,787 | ₩13,800 | ₩13,787 | ₩13,800 | +0.10% | 7.4천 |
|---|
| 2026.04.07 | ₩13,787 | ₩13,794 | ₩13,774 | ₩13,774 | -0.10% | 6만 |
|---|
| 2026.04.06 | ₩13,767 | ₩13,794 | ₩13,767 | ₩13,787 | +0.15% | 8.1만 |
|---|
| 2026.04.02 | ₩13,774 | ₩13,774 | ₩13,760 | ₩13,760 | -0.10% | 7.2천 |
|---|
| 2026.04.01 | ₩13,774 | ₩13,774 | ₩13,754 | ₩13,774 | 0.00% | 15.6만 |
|---|
| 2026.03.31 | ₩13,747 | ₩13,774 | ₩13,747 | ₩13,774 | +0.19% | 2.2만 |
|---|
| 2026.03.30 | ₩13,747 | ₩13,760 | ₩13,747 | ₩13,760 | +0.10% | 44.2만 |
|---|
| 2026.03.27 | ₩13,747 | ₩13,747 | ₩13,734 | ₩13,747 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩13,734 | ₩13,747 | ₩13,734 | ₩13,747 | +0.10% | 3.1만 |
|---|
| 2026.03.25 | ₩13,720 | ₩13,734 | ₩13,720 | ₩13,734 | +0.10% | 13.2만 |
|---|
| 2026.03.24 | ₩13,720 | ₩13,720 | ₩13,707 | ₩13,720 | 0.00% | 1만 |
|---|
| 2026.03.23 | ₩13,700 | ₩13,720 | ₩13,700 | ₩13,720 | +0.15% | 1.7만 |
|---|
| 2026.03.20 | ₩13,694 | ₩13,707 | ₩13,694 | ₩13,707 | +0.10% | 2.2만 |
|---|
| 2026.03.19 | ₩13,694 | ₩13,707 | ₩13,694 | ₩13,707 | +0.10% | 8.1만 |
|---|
| 2026.03.18 | ₩13,694 | ₩13,707 | ₩13,694 | ₩13,694 | 0.00% | 6.1만 |
|---|
| 2026.03.17 | ₩13,694 | ₩13,707 | ₩13,694 | ₩13,694 | 0.00% | 7.4만 |
|---|
| 2026.03.16 | ₩13,694 | ₩13,700 | ₩13,694 | ₩13,694 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩13,694 | ₩13,720 | ₩13,694 | ₩13,694 | 0.00% | 29만 |
|---|
| 2026.03.12 | ₩13,694 | ₩13,720 | ₩13,694 | ₩13,707 | +0.10% | 6.1만 |
|---|
| 2026.03.11 | ₩13,694 | ₩13,707 | ₩13,680 | ₩13,680 | -0.10% | 2.9만 |
|---|
| 2026.03.10 | ₩13,694 | ₩13,707 | ₩13,680 | ₩13,694 | 0.00% | 4.8만 |
|---|
| 2026.03.09 | ₩13,694 | ₩13,707 | ₩13,694 | ₩13,707 | +0.10% | 5.1만 |
|---|
| 2026.03.06 | ₩13,694 | ₩13,694 | ₩13,694 | ₩13,694 | 0.00% | 4.4만 |
|---|
| 2026.03.05 | ₩13,694 | ₩13,694 | ₩13,694 | ₩13,694 | 0.00% | 4.3만 |
|---|
| 2026.03.04 | ₩13,707 | ₩13,707 | ₩13,694 | ₩13,694 | -0.10% | 15.4만 |
|---|
| 2026.03.03 | ₩13,694 | ₩13,702 | ₩13,694 | ₩13,694 | 0.00% | 17.6만 |
|---|
| 2026.03.02 | ₩13,694 | ₩13,720 | ₩13,694 | ₩13,694 | 0.00% | 12만 |
|---|
| 2026.02.27 | ₩13,694 | ₩13,707 | ₩13,694 | ₩13,694 | 0.00% | 13만 |
|---|
| 2026.02.26 | ₩13,694 | ₩13,714 | ₩13,680 | ₩13,694 | 0.00% | 14.2만 |
|---|
| 2026.02.25 | ₩13,680 | ₩13,707 | ₩13,680 | ₩13,707 | +0.20% | 4.1만 |
|---|
| 2026.02.24 | ₩13,667 | ₩13,707 | ₩13,667 | ₩13,680 | +0.10% | 16.5만 |
|---|
| 2026.02.23 | ₩13,667 | ₩13,680 | ₩13,667 | ₩13,667 | 0.00% | 3.5만 |
|---|
| 2026.02.20 | ₩13,667 | ₩13,680 | ₩13,667 | ₩13,667 | 0.00% | 19만 |
|---|
| 2026.02.19 | ₩13,667 | ₩13,674 | ₩13,667 | ₩13,667 | 0.00% | 3.2만 |
|---|
| 2026.02.18 | ₩13,667 | ₩13,694 | ₩13,654 | ₩13,680 | +0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩13,667 | ₩13,694 | ₩13,654 | ₩13,667 | 0.00% | 12.4만 |
|---|
| 2026.02.13 | ₩13,694 | ₩13,694 | ₩13,667 | ₩13,667 | -0.20% | 4.5만 |
|---|
| 2026.02.12 | ₩13,680 | ₩13,694 | ₩13,667 | ₩13,667 | -0.10% | 3.9만 |
|---|
| 2026.02.11 | ₩13,667 | ₩13,687 | ₩13,667 | ₩13,667 | 0.00% | 23.3만 |
|---|
| 2026.02.10 | ₩13,680 | ₩13,694 | ₩13,667 | ₩13,667 | -0.10% | 14.8만 |
|---|
| 2026.02.09 | ₩13,680 | ₩13,687 | ₩13,667 | ₩13,667 | -0.10% | 4.5만 |
|---|
| 2026.02.06 | ₩13,714 | ₩13,714 | ₩13,667 | ₩13,680 | -0.24% | 2.2만 |
|---|
| 2026.02.05 | ₩13,667 | ₩13,687 | ₩13,667 | ₩13,687 | +0.15% | 2.7만 |
|---|
| 2026.02.04 | ₩13,667 | ₩13,667 | ₩13,667 | ₩13,667 | 0.00% | 2.6만 |
|---|
| 2026.02.03 | ₩13,707 | ₩13,711 | ₩13,667 | ₩13,667 | -0.29% | 3.7만 |
|---|
| 2026.02.02 | ₩13,667 | ₩13,707 | ₩13,667 | ₩13,694 | +0.20% | 9.1만 |
|---|
| 2026.01.30 | ₩13,667 | ₩13,680 | ₩13,667 | ₩13,667 | 0.00% | 25.9만 |
|---|
| 2026.01.29 | ₩13,667 | ₩13,674 | ₩13,667 | ₩13,667 | 0.00% | 6.1만 |
|---|
| 2026.01.28 | ₩13,667 | ₩13,680 | ₩13,667 | ₩13,680 | +0.10% | 4.8천 |
|---|
| 2026.01.27 | ₩13,667 | ₩13,674 | ₩13,667 | ₩13,674 | +0.05% | 5.1천 |
|---|
| 2026.01.26 | ₩13,667 | ₩13,667 | ₩13,667 | ₩13,667 | 0.00% | 7.5만 |
|---|
| 2026.01.23 | ₩13,667 | ₩13,667 | ₩13,667 | ₩13,667 | 0.00% | 6.8천 |
|---|
| 2026.01.22 | ₩13,680 | ₩13,694 | ₩13,667 | ₩13,667 | -0.10% | 3.7만 |
|---|
| 2026.01.21 | ₩13,667 | ₩13,687 | ₩13,667 | ₩13,667 | 0.00% | 6.9만 |
|---|
| 2026.01.20 | ₩13,680 | ₩13,680 | ₩13,667 | ₩13,667 | -0.10% | 3만 |
|---|
| 2026.01.16 | ₩13,667 | ₩13,680 | ₩13,667 | ₩13,667 | 0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩13,680 | ₩13,694 | ₩13,667 | ₩13,680 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩13,680 | ₩13,680 | ₩13,667 | ₩13,667 | -0.10% | 5만 |
|---|
| 2026.01.13 | ₩13,667 | ₩13,667 | ₩13,654 | ₩13,654 | -0.10% | 2만 |
|---|
| 2026.01.12 | ₩13,667 | ₩13,720 | ₩13,667 | ₩13,667 | 0.00% | 32.7만 |
|---|
| 2026.01.09 | ₩13,667 | ₩13,734 | ₩13,654 | ₩13,667 | 0.00% | 8.4만 |
|---|
| 2026.01.08 | ₩13,707 | ₩13,707 | ₩13,654 | ₩13,654 | -0.39% | 14.2만 |
|---|
| 2026.01.07 | ₩13,654 | ₩13,680 | ₩13,654 | ₩13,667 | +0.10% | 3.6천 |
|---|
| 2026.01.06 | ₩13,667 | ₩13,671 | ₩13,640 | ₩13,640 | -0.20% | 43.4만 |
|---|
| 2026.01.05 | ₩13,640 | ₩13,654 | ₩13,640 | ₩13,640 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩13,627 | ₩13,654 | ₩13,627 | ₩13,640 | +0.10% | 3.5만 |
|---|
| 2025.12.31 | ₩13,654 | ₩13,654 | ₩13,627 | ₩13,627 | -0.20% | 17.4만 |
|---|
| 2025.12.30 | ₩13,627 | ₩13,627 | ₩13,627 | ₩13,627 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩13,627 | ₩13,640 | ₩13,627 | ₩13,627 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩13,640 | ₩13,640 | ₩13,627 | ₩13,627 | -0.10% | 5.1천 |
|---|
| 2025.12.24 | ₩13,627 | ₩13,627 | ₩13,627 | ₩13,627 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩13,627 | ₩13,640 | ₩13,627 | ₩13,627 | 0.00% | 4.5만 |
|---|
| 2025.12.22 | ₩13,627 | ₩13,640 | ₩13,627 | ₩13,627 | 0.00% | 79.4만 |
|---|
| 2025.12.19 | ₩13,627 | ₩13,631 | ₩13,627 | ₩13,627 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩13,640 | ₩13,640 | ₩13,627 | ₩13,627 | -0.10% | 3만 |
|---|
| 2025.12.17 | ₩13,627 | ₩13,647 | ₩13,627 | ₩13,627 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩13,627 | ₩13,667 | ₩13,627 | ₩13,627 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩13,627 | ₩13,640 | ₩13,613 | ₩13,613 | -0.10% | 3.8만 |
|---|
| 2025.12.12 | ₩13,640 | ₩13,640 | ₩13,613 | ₩13,627 | -0.10% | 33.3만 |
|---|
| 2025.12.11 | ₩13,613 | ₩13,627 | ₩13,613 | ₩13,613 | 0.00% | 2만 |
|---|
| 2025.12.10 | ₩13,627 | ₩13,647 | ₩13,613 | ₩13,613 | -0.10% | 4.1만 |
|---|
| 2025.12.09 | ₩13,613 | ₩13,644 | ₩13,613 | ₩13,627 | +0.10% | 39.7만 |
|---|
| 2025.12.08 | ₩13,613 | ₩13,627 | ₩13,613 | ₩13,613 | 0.00% | 12.2만 |
|---|
| 2025.12.05 | ₩13,613 | ₩13,620 | ₩13,613 | ₩13,613 | 0.00% | 2.6만 |
|---|
| 2025.12.04 | ₩13,627 | ₩13,627 | ₩13,613 | ₩13,613 | -0.10% | 19.8만 |
|---|
| 2025.12.03 | ₩13,627 | ₩13,694 | ₩13,613 | ₩13,613 | -0.10% | 7.9천 |
|---|
| 2025.12.02 | ₩13,613 | ₩13,613 | ₩13,600 | ₩13,600 | -0.10% | 13.1만 |
|---|
| 2025.12.01 | ₩13,633 | ₩13,633 | ₩13,600 | ₩13,613 | -0.15% | 22만 |
|---|
| 2025.11.28 | ₩13,619 | ₩13,627 | ₩13,613 | ₩13,613 | -0.04% | 24.7만 |
|---|
| 2025.11.26 | ₩13,613 | ₩13,640 | ₩13,613 | ₩13,613 | 0.00% | 16.5만 |
|---|
| 2025.11.25 | ₩13,600 | ₩13,627 | ₩13,600 | ₩13,627 | +0.20% | 5.5만 |
|---|
| 2025.11.24 | ₩13,600 | ₩13,620 | ₩13,600 | ₩13,613 | +0.10% | 10.2만 |
|---|
| 2025.11.21 | ₩13,613 | ₩13,627 | ₩13,587 | ₩13,600 | -0.10% | 5.6만 |
|---|
| 2025.11.20 | ₩13,627 | ₩13,640 | ₩13,587 | ₩13,600 | -0.20% | 15.2만 |
|---|
| 2025.11.19 | ₩13,600 | ₩13,615 | ₩13,600 | ₩13,600 | 0.00% | 11.5만 |
|---|
| 2025.11.18 | ₩13,600 | ₩13,613 | ₩13,587 | ₩13,600 | 0.00% | 24.1만 |
|---|
| 2025.11.17 | ₩13,600 | ₩13,627 | ₩13,587 | ₩13,600 | 0.00% | 53.3만 |
|---|
| 2025.11.14 | ₩13,627 | ₩13,640 | ₩13,607 | ₩13,613 | -0.10% | 270.8만 |
|---|
| 2025.11.13 | ₩13,654 | ₩13,680 | ₩13,627 | ₩13,640 | -0.10% | 32.5만 |
|---|
| 2025.11.12 | ₩13,667 | ₩13,694 | ₩13,640 | ₩13,654 | -0.10% | 8.5만 |
|---|
| 2025.11.11 | ₩13,654 | ₩13,667 | ₩13,627 | ₩13,667 | +0.10% | 45.5만 |
|---|
| 2025.11.10 | ₩13,654 | ₩13,787 | ₩13,640 | ₩13,654 | 0.00% | 196.9만 |
|---|
| 2025.11.07 | ₩13,734 | ₩13,734 | ₩13,600 | ₩13,667 | -0.49% | 566.8만 |
|---|
| 2025.11.06 | ₩14,228 | ₩14,295 | ₩14,134 | ₩14,295 | +0.47% | 1.7만 |
|---|
| 2025.11.05 | ₩14,295 | ₩14,468 | ₩14,221 | ₩14,295 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,255 | ₩14,368 | ₩14,215 | ₩14,268 | +0.09% | 2.3만 |
|---|
| 2025.11.03 | ₩14,428 | ₩14,428 | ₩14,215 | ₩14,255 | -1.20% | 2.5만 |
|---|
| 2025.10.31 | ₩14,321 | ₩14,321 | ₩14,215 | ₩14,321 | 0.00% | 3.9만 |
|---|
| 2025.10.30 | ₩14,335 | ₩14,395 | ₩14,215 | ₩14,321 | -0.09% | 36.9만 |
|---|
| 2025.10.29 | ₩14,308 | ₩14,482 | ₩14,308 | ₩14,375 | +0.47% | 2.8만 |
|---|
| 2025.10.28 | ₩14,316 | ₩14,415 | ₩14,255 | ₩14,339 | +0.16% | 2.7만 |
|---|
| 2025.10.27 | ₩14,108 | ₩14,468 | ₩14,108 | ₩14,362 | +1.80% | 10.6만 |
|---|
| 2025.10.24 | ₩14,129 | ₩14,228 | ₩14,108 | ₩14,175 | +0.32% | 2.3만 |
|---|
| 2025.10.23 | ₩14,108 | ₩14,221 | ₩14,094 | ₩14,175 | +0.47% | 2.9만 |
|---|
| 2025.10.22 | ₩14,094 | ₩14,175 | ₩14,094 | ₩14,094 | 0.00% | 6.8만 |
|---|
| 2025.10.21 | ₩14,108 | ₩14,255 | ₩14,094 | ₩14,108 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩14,054 | ₩14,295 | ₩14,041 | ₩14,161 | +0.76% | 3.3만 |
|---|
| 2025.10.17 | ₩14,268 | ₩14,281 | ₩14,041 | ₩14,161 | -0.75% | 5.9만 |
|---|
| 2025.10.16 | ₩14,228 | ₩14,308 | ₩14,201 | ₩14,268 | +0.28% | 2.1만 |
|---|
| 2025.10.15 | ₩14,415 | ₩14,442 | ₩14,295 | ₩14,442 | +0.19% | 5.2만 |
|---|
| 2025.10.14 | ₩14,428 | ₩14,546 | ₩14,348 | ₩14,402 | -0.19% | 10.1만 |
|---|
| 2025.10.13 | ₩14,388 | ₩14,549 | ₩14,268 | ₩14,415 | +0.19% | 9.8만 |
|---|
| 2025.10.10 | ₩13,907 | ₩14,442 | ₩13,894 | ₩14,362 | +3.27% | 75만 |
|---|