시장 데이터를 불러오는 중
전체 종목
Ainos, Inc. - Common Stock 과거 주가
Ainos, Inc. - Common Stock · AIMD · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ainos, Inc. - Common Stock · AIMD · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,608 | ₩1,688 | ₩1,608 | ₩1,621 | +0.83% | 1.8만 |
| 2026.10.08 | ₩1,662 | ₩1,715 | ₩1,571 | ₩1,621 | -2.42% | 6.2만 |
| 2026.10.07 | ₩1,688 | ₩1,715 | ₩1,635 | ₩1,656 | -1.90% | 4만 |
| 2026.10.06 | ₩1,796 | ₩1,800 | ₩1,729 | ₩1,729 | -3.73% | 4.5만 |
| 2026.10.05 | ₩1,808 | ₩1,836 | ₩1,758 | ₩1,782 | -1.41% | 3만 |
| 2026.10.02 | ₩1,782 | ₩1,876 | ₩1,782 | ₩1,813 | +1.73% | 5.1만 |
| 2026.10.01 | ₩1,702 | ₩1,822 | ₩1,688 | ₩1,742 | +2.36% | 4만 |
| 2026.09.30 | ₩1,782 | ₩1,822 | ₩1,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,702 |
| -4.51% |
| 13.6만 |
| 2026.09.29 | ₩1,796 | ₩1,856 | ₩1,608 | ₩1,662 | -7.46% | 22.7만 |
|---|
| 2026.09.28 | ₩1,755 | ₩1,876 | ₩1,742 | ₩1,782 | +1.53% | 8.2만 |
|---|
| 2026.09.25 | ₩1,836 | ₩1,889 | ₩1,769 | ₩1,796 | -2.19% | 16.1만 |
|---|
| 2026.09.24 | ₩1,688 | ₩2,050 | ₩1,675 | ₩1,930 | +14.29% | 589.9만 |
|---|
| 2026.09.23 | ₩1,836 | ₩1,943 | ₩1,836 | ₩1,869 | +1.82% | 2.7만 |
|---|
| 2026.09.22 | ₩1,983 | ₩1,983 | ₩1,836 | ₩1,889 | -4.73% | 4.2만 |
|---|
| 2026.09.21 | ₩1,970 | ₩1,983 | ₩1,876 | ₩1,956 | -0.68% | 4.3만 |
|---|
| 2026.09.18 | ₩1,956 | ₩1,997 | ₩1,849 | ₩1,983 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩1,943 | ₩1,997 | ₩1,830 | ₩1,997 | +2.76% | 3만 |
|---|
| 2026.09.16 | ₩1,836 | ₩2,010 | ₩1,796 | ₩1,849 | +0.73% | 5.9만 |
|---|
| 2026.09.15 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,836 | -2.14% | 2.6만 |
|---|
| 2026.09.14 | ₩1,896 | ₩1,916 | ₩1,836 | ₩1,836 | -3.18% | 3.5만 |
|---|
| 2026.09.11 | ₩1,983 | ₩1,983 | ₩1,876 | ₩1,930 | -2.70% | 2.3만 |
|---|
| 2026.09.10 | ₩1,943 | ₩1,956 | ₩1,903 | ₩1,916 | -1.38% | 1.5만 |
|---|
| 2026.09.09 | ₩1,997 | ₩2,037 | ₩1,956 | ₩1,983 | -0.67% | 3.4만 |
|---|
| 2026.09.08 | ₩2,144 | ₩2,144 | ₩1,977 | ₩1,983 | -7.50% | 4.1만 |
|---|
| 2026.09.04 | ₩2,104 | ₩2,211 | ₩2,025 | ₩2,144 | +1.91% | 4.7만 |
|---|
| 2026.09.03 | ₩2,198 | ₩2,238 | ₩2,084 | ₩2,090 | -4.88% | 3.9만 |
|---|
| 2026.09.02 | ₩1,876 | ₩2,144 | ₩1,876 | ₩2,117 | +12.86% | 8.9만 |
|---|
| 2026.09.01 | ₩1,863 | ₩1,871 | ₩1,843 | ₩1,863 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩1,863 | ₩1,876 | ₩1,836 | ₩1,876 | +0.72% | 1.2만 |
|---|
| 2026.08.28 | ₩1,903 | ₩1,930 | ₩1,849 | ₩1,889 | -0.70% | 1.1만 |
|---|
| 2026.08.27 | ₩1,916 | ₩1,936 | ₩1,876 | ₩1,903 | -0.70% | 1.1만 |
|---|
| 2026.08.26 | ₩1,903 | ₩1,956 | ₩1,899 | ₩1,903 | 0.00% | 7.1천 |
|---|
| 2026.08.25 | ₩1,876 | ₩1,943 | ₩1,843 | ₩1,943 | +3.57% | 8천 |
|---|
| 2026.08.24 | ₩1,903 | ₩1,930 | ₩1,836 | ₩1,863 | -2.11% | 1.2만 |
|---|
| 2026.08.21 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,916 | -2.72% | 1.6만 |
|---|
| 2026.08.20 | ₩1,983 | ₩1,983 | ₩1,876 | ₩1,943 | -2.03% | 1.6만 |
|---|
| 2026.08.19 | ₩1,983 | ₩1,983 | ₩1,849 | ₩1,983 | 0.00% | 3.1만 |
|---|
| 2026.08.18 | ₩1,983 | ₩1,983 | ₩1,836 | ₩1,876 | -5.41% | 4만 |
|---|
| 2026.08.17 | ₩1,863 | ₩2,010 | ₩1,849 | ₩1,903 | +2.16% | 18.8만 |
|---|
| 2026.08.14 | ₩1,930 | ₩2,084 | ₩1,876 | ₩1,903 | -1.39% | 2.1만 |
|---|
| 2026.08.13 | ₩2,003 | ₩2,023 | ₩1,903 | ₩1,930 | -3.68% | 1.4만 |
|---|
| 2026.08.12 | ₩2,023 | ₩2,064 | ₩1,943 | ₩1,997 | -1.32% | 4.3만 |
|---|
| 2026.08.11 | ₩1,956 | ₩2,010 | ₩1,943 | ₩1,983 | +1.37% | 1.2만 |
|---|
| 2026.08.10 | ₩2,077 | ₩2,129 | ₩1,876 | ₩1,916 | -7.74% | 2.4만 |
|---|
| 2026.08.07 | ₩1,983 | ₩2,086 | ₩1,916 | ₩1,997 | +0.68% | 3.5만 |
|---|
| 2026.08.06 | ₩1,836 | ₩2,131 | ₩1,836 | ₩2,050 | +11.68% | 9.9만 |
|---|
| 2026.08.05 | ₩1,822 | ₩1,956 | ₩1,809 | ₩1,903 | +4.41% | 2.2만 |
|---|
| 2026.08.04 | ₩1,997 | ₩2,050 | ₩1,755 | ₩1,889 | -5.37% | 20만 |
|---|
| 2026.08.03 | ₩1,822 | ₩1,983 | ₩1,782 | ₩1,943 | +6.62% | 342.4만 |
|---|
| 2026.07.31 | ₩1,849 | ₩1,896 | ₩1,782 | ₩1,782 | -3.62% | 1.9만 |
|---|
| 2026.07.30 | ₩1,822 | ₩1,863 | ₩1,742 | ₩1,822 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩1,742 | ₩1,896 | ₩1,742 | ₩1,769 | +1.54% | 1.6만 |
|---|
| 2026.07.28 | ₩1,796 | ₩1,943 | ₩1,742 | ₩1,755 | -2.24% | 1.8만 |
|---|
| 2026.07.27 | ₩1,903 | ₩1,950 | ₩1,769 | ₩1,782 | -6.34% | 5.9만 |
|---|
| 2026.07.24 | ₩2,023 | ₩2,097 | ₩1,849 | ₩1,876 | -7.28% | 3.9만 |
|---|
| 2026.07.23 | ₩2,165 | ₩2,165 | ₩2,023 | ₩2,023 | -6.56% | 1.5만 |
|---|
| 2026.07.22 | ₩2,131 | ₩2,171 | ₩2,041 | ₩2,064 | -3.14% | 1.9만 |
|---|
| 2026.07.21 | ₩2,238 | ₩2,238 | ₩2,037 | ₩2,090 | -6.59% | 3.7만 |
|---|
| 2026.07.20 | ₩2,161 | ₩2,277 | ₩2,090 | ₩2,131 | -1.43% | 2.6만 |
|---|
| 2026.07.17 | ₩2,318 | ₩2,318 | ₩2,144 | ₩2,211 | -4.62% | 6.9만 |
|---|
| 2026.07.16 | ₩2,506 | ₩2,586 | ₩2,090 | ₩2,278 | -9.09% | 10.6만 |
|---|
| 2026.07.15 | ₩2,466 | ₩2,613 | ₩2,466 | ₩2,559 | +3.80% | 8만 |
|---|
| 2026.07.14 | ₩2,613 | ₩2,667 | ₩2,452 | ₩2,546 | -2.56% | 4.8만 |
|---|
| 2026.07.13 | ₩2,452 | ₩2,653 | ₩2,452 | ₩2,546 | +3.83% | 2.9만 |
|---|
| 2026.07.10 | ₩2,506 | ₩2,665 | ₩2,452 | ₩2,533 | +1.07% | 4.6만 |
|---|
| 2026.07.09 | ₩2,479 | ₩2,609 | ₩2,452 | ₩2,559 | +3.24% | 9.2만 |
|---|
| 2026.07.08 | ₩2,519 | ₩2,640 | ₩2,431 | ₩2,452 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩2,720 | ₩2,720 | ₩2,479 | ₩2,519 | -7.39% | 6.8만 |
|---|
| 2026.07.06 | ₩2,479 | ₩2,781 | ₩2,479 | ₩2,734 | +10.27% | 3.3만 |
|---|
| 2026.07.02 | ₩2,760 | ₩2,760 | ₩2,460 | ₩2,506 | -9.22% | 5.5만 |
|---|
| 2026.07.01 | ₩2,519 | ₩3,095 | ₩2,519 | ₩2,734 | +8.51% | 17.1만 |
|---|
| 2026.06.30 | ₩2,425 | ₩2,707 | ₩2,425 | ₩2,600 | +7.18% | 8.7만 |
|---|
| 2026.06.29 | ₩2,318 | ₩2,466 | ₩2,318 | ₩2,399 | +3.47% | 9.5천 |
|---|
| 2026.06.26 | ₩2,412 | ₩2,412 | ₩2,305 | ₩2,318 | -3.89% | 2.2만 |
|---|
| 2026.06.25 | ₩2,439 | ₩2,543 | ₩2,412 | ₩2,412 | -1.10% | 8.3천 |
|---|
| 2026.06.24 | ₩2,519 | ₩2,689 | ₩2,412 | ₩2,412 | -4.26% | 2.6만 |
|---|
| 2026.06.23 | ₩2,479 | ₩2,546 | ₩2,479 | ₩2,479 | 0.00% | 2만 |
|---|
| 2026.06.22 | ₩2,466 | ₩2,734 | ₩2,452 | ₩2,492 | +1.09% | 4.6만 |
|---|
| 2026.06.18 | ₩2,814 | ₩2,830 | ₩2,452 | ₩2,452 | -12.86% | 6.5만 |
|---|
| 2026.06.17 | ₩2,559 | ₩2,894 | ₩2,559 | ₩2,734 | +6.81% | 4.3만 |
|---|
| 2026.06.16 | ₩2,600 | ₩2,600 | ₩2,466 | ₩2,519 | -3.09% | 4.4만 |
|---|
| 2026.06.15 | ₩2,559 | ₩2,693 | ₩2,452 | ₩2,466 | -3.66% | 4.7만 |
|---|
| 2026.06.12 | ₩2,559 | ₩2,667 | ₩2,440 | ₩2,559 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩2,613 | ₩2,653 | ₩2,439 | ₩2,573 | -1.54% | 5.1만 |
|---|
| 2026.06.10 | ₩2,667 | ₩2,746 | ₩2,492 | ₩2,533 | -5.03% | 2.7만 |
|---|
| 2026.06.09 | ₩2,754 | ₩2,814 | ₩2,506 | ₩2,734 | -0.73% | 12.1만 |
|---|
| 2026.06.08 | ₩2,680 | ₩3,162 | ₩2,626 | ₩2,747 | +2.50% | 8.4만 |
|---|
| 2026.06.05 | ₩2,908 | ₩2,935 | ₩2,385 | ₩2,613 | -10.14% | 10.1만 |
|---|
| 2026.06.04 | ₩2,868 | ₩3,002 | ₩2,814 | ₩2,988 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩3,162 | ₩3,250 | ₩2,794 | ₩2,948 | -6.78% | 4.9만 |
|---|
| 2026.06.02 | ₩3,042 | ₩3,196 | ₩2,894 | ₩3,162 | +3.96% | 6.4만 |
|---|
| 2026.06.01 | ₩3,270 | ₩3,283 | ₩2,948 | ₩3,122 | -4.51% | 10.9만 |
|---|
| 2026.05.29 | ₩3,739 | ₩4,058 | ₩3,082 | ₩3,189 | -14.70% | 34만 |
|---|
| 2026.05.28 | ₩3,350 | ₩3,966 | ₩3,258 | ₩3,672 | +9.60% | 45.8만 |
|---|
| 2026.05.27 | ₩3,176 | ₩3,806 | ₩2,613 | ₩3,430 | +8.02% | 187.4만 |
|---|
| 2026.05.26 | ₩2,050 | ₩5,199 | ₩1,971 | ₩4,234 | +106.54% | 1718.4만 |
|---|
| 2026.05.22 | ₩2,061 | ₩2,131 | ₩1,956 | ₩2,050 | -0.52% | 33.3만 |
|---|
| 2026.05.21 | ₩1,983 | ₩2,117 | ₩1,983 | ₩2,117 | +6.76% | 2.8만 |
|---|
| 2026.05.20 | ₩2,077 | ₩2,104 | ₩1,944 | ₩2,010 | -3.23% | 3.8만 |
|---|
| 2026.05.19 | ₩2,251 | ₩2,251 | ₩2,023 | ₩2,077 | -7.74% | 4.2만 |
|---|
| 2026.05.18 | ₩2,278 | ₩2,332 | ₩2,184 | ₩2,224 | -2.35% | 1.9만 |
|---|
| 2026.05.15 | ₩2,305 | ₩2,345 | ₩2,278 | ₩2,278 | -1.16% | 5.7천 |
|---|
| 2026.05.14 | ₩2,345 | ₩2,385 | ₩2,289 | ₩2,305 | -1.71% | 4.6만 |
|---|
| 2026.05.13 | ₩2,238 | ₩2,345 | ₩2,211 | ₩2,291 | +2.40% | 3.2만 |
|---|
| 2026.05.12 | ₩2,332 | ₩2,332 | ₩2,251 | ₩2,251 | -3.45% | 1.6만 |
|---|
| 2026.05.11 | ₩2,265 | ₩2,352 | ₩2,238 | ₩2,332 | +2.96% | 1.7만 |
|---|
| 2026.05.08 | ₩2,372 | ₩2,372 | ₩2,278 | ₩2,278 | -3.95% | 5.5천 |
|---|
| 2026.05.07 | ₩2,332 | ₩2,397 | ₩2,332 | ₩2,338 | +0.29% | 5.2천 |
|---|
| 2026.05.06 | ₩2,332 | ₩2,385 | ₩2,251 | ₩2,372 | +1.72% | 1만 |
|---|
| 2026.05.05 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,318 | +1.76% | 3.5천 |
|---|
| 2026.05.04 | ₩2,318 | ₩2,358 | ₩2,291 | ₩2,291 | -1.16% | 1.2만 |
|---|
| 2026.05.01 | ₩2,332 | ₩2,412 | ₩2,265 | ₩2,305 | -1.15% | 1.3만 |
|---|
| 2026.04.30 | ₩2,305 | ₩2,412 | ₩2,224 | ₩2,332 | +1.16% | 2.7만 |
|---|
| 2026.04.29 | ₩2,533 | ₩2,533 | ₩2,305 | ₩2,305 | -8.99% | 2.4만 |
|---|
| 2026.04.28 | ₩2,492 | ₩2,492 | ₩2,388 | ₩2,412 | -3.23% | 1만 |
|---|
| 2026.04.27 | ₩2,439 | ₩2,479 | ₩2,372 | ₩2,466 | +1.10% | 1.4만 |
|---|
| 2026.04.24 | ₩2,432 | ₩2,459 | ₩2,345 | ₩2,372 | -2.48% | 1.5만 |
|---|
| 2026.04.23 | ₩2,479 | ₩2,573 | ₩2,385 | ₩2,385 | -3.78% | 2.6만 |
|---|
| 2026.04.22 | ₩2,506 | ₩2,506 | ₩2,439 | ₩2,479 | -1.07% | 1.2만 |
|---|
| 2026.04.21 | ₩2,432 | ₩2,600 | ₩2,427 | ₩2,519 | +3.58% | 1.2만 |
|---|
| 2026.04.20 | ₩2,559 | ₩2,559 | ₩2,372 | ₩2,399 | -6.28% | 2만 |
|---|
| 2026.04.17 | ₩2,224 | ₩2,640 | ₩2,224 | ₩2,640 | +18.67% | 11.4만 |
|---|
| 2026.04.16 | ₩2,157 | ₩2,224 | ₩2,064 | ₩2,224 | +3.11% | 1.7만 |
|---|
| 2026.04.15 | ₩2,238 | ₩2,238 | ₩2,108 | ₩2,157 | -3.59% | 2.5만 |
|---|
| 2026.04.14 | ₩2,198 | ₩2,218 | ₩2,077 | ₩2,211 | +0.61% | 1.8만 |
|---|
| 2026.04.13 | ₩2,157 | ₩2,250 | ₩2,131 | ₩2,198 | +1.86% | 8.9천 |
|---|
| 2026.04.10 | ₩2,291 | ₩2,305 | ₩2,157 | ₩2,171 | -5.26% | 9.7천 |
|---|
| 2026.04.09 | ₩2,285 | ₩2,291 | ₩2,157 | ₩2,265 | -0.88% | 2.1만 |
|---|
| 2026.04.08 | ₩2,318 | ₩2,466 | ₩2,120 | ₩2,211 | -4.62% | 16.5만 |
|---|
| 2026.04.07 | ₩1,970 | ₩1,997 | ₩1,903 | ₩1,983 | +0.68% | 1.6만 |
|---|
| 2026.04.06 | ₩1,997 | ₩2,064 | ₩1,903 | ₩1,997 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩1,928 | ₩1,943 | ₩1,903 | ₩1,930 | +0.07% | 4.9천 |
|---|
| 2026.04.01 | ₩1,916 | ₩1,943 | ₩1,856 | ₩1,930 | +0.70% | 9.4천 |
|---|
| 2026.03.31 | ₩1,782 | ₩1,918 | ₩1,759 | ₩1,863 | +4.51% | 1.5만 |
|---|
| 2026.03.30 | ₩1,826 | ₩1,923 | ₩1,802 | ₩1,809 | -0.95% | 1.9만 |
|---|
| 2026.03.27 | ₩1,849 | ₩1,863 | ₩1,809 | ₩1,863 | +0.72% | 1만 |
|---|
| 2026.03.26 | ₩1,887 | ₩1,948 | ₩1,782 | ₩1,849 | -1.99% | 2만 |
|---|
| 2026.03.25 | ₩2,064 | ₩2,064 | ₩1,916 | ₩1,930 | -6.49% | 2.5만 |
|---|
| 2026.03.24 | ₩2,104 | ₩2,180 | ₩1,943 | ₩1,956 | -7.01% | 4.5만 |
|---|
| 2026.03.23 | ₩1,943 | ₩2,278 | ₩1,943 | ₩2,144 | +10.34% | 4.6만 |
|---|
| 2026.03.20 | ₩1,963 | ₩1,997 | ₩1,943 | ₩1,970 | +0.34% | 6.2만 |
|---|
| 2026.03.19 | ₩1,903 | ₩2,010 | ₩1,889 | ₩1,943 | +2.11% | 1.6만 |
|---|
| 2026.03.18 | ₩1,930 | ₩2,077 | ₩1,930 | ₩1,956 | +1.39% | 1.9만 |
|---|
| 2026.03.17 | ₩1,889 | ₩2,056 | ₩1,868 | ₩1,956 | +3.55% | 2.1만 |
|---|
| 2026.03.16 | ₩1,936 | ₩1,994 | ₩1,876 | ₩1,916 | -1.04% | 1.9만 |
|---|
| 2026.03.13 | ₩1,956 | ₩1,997 | ₩1,889 | ₩1,889 | -3.42% | 1.1만 |
|---|
| 2026.03.12 | ₩2,238 | ₩2,238 | ₩1,956 | ₩1,956 | -12.57% | 3.2만 |
|---|
| 2026.03.11 | ₩2,037 | ₩2,117 | ₩2,037 | ₩2,050 | +0.66% | 1.2만 |
|---|
| 2026.03.10 | ₩1,983 | ₩2,144 | ₩1,943 | ₩2,050 | +3.38% | 2.5만 |
|---|
| 2026.03.09 | ₩1,836 | ₩1,997 | ₩1,769 | ₩1,983 | +8.03% | 2.2만 |
|---|
| 2026.03.06 | ₩1,930 | ₩1,930 | ₩1,822 | ₩1,849 | -4.17% | 2.5만 |
|---|
| 2026.03.05 | ₩1,943 | ₩2,060 | ₩1,889 | ₩1,970 | +1.38% | 3.7만 |
|---|
| 2026.03.04 | ₩2,144 | ₩2,192 | ₩1,970 | ₩2,023 | -5.63% | 4.9만 |
|---|
| 2026.03.03 | ₩2,050 | ₩2,074 | ₩1,997 | ₩2,064 | +0.65% | 3만 |
|---|
| 2026.03.02 | ₩2,117 | ₩2,169 | ₩2,029 | ₩2,117 | 0.00% | 3.3만 |
|---|
| 2026.02.27 | ₩2,238 | ₩2,238 | ₩2,171 | ₩2,198 | -1.80% | 1.4만 |
|---|
| 2026.02.26 | ₩2,171 | ₩2,274 | ₩2,119 | ₩2,224 | +2.47% | 1.9만 |
|---|
| 2026.02.25 | ₩2,251 | ₩2,399 | ₩2,198 | ₩2,198 | -2.38% | 7.4만 |
|---|
| 2026.02.24 | ₩1,943 | ₩2,305 | ₩1,930 | ₩2,184 | +12.41% | 8.2만 |
|---|
| 2026.02.23 | ₩1,782 | ₩2,050 | ₩1,780 | ₩1,943 | +9.02% | 8.4만 |
|---|
| 2026.02.20 | ₩1,715 | ₩1,822 | ₩1,688 | ₩1,796 | +4.69% | 4.4만 |
|---|
| 2026.02.19 | ₩1,822 | ₩1,829 | ₩1,695 | ₩1,729 | -5.15% | 9.2만 |
|---|
| 2026.02.18 | ₩1,782 | ₩1,876 | ₩1,742 | ₩1,809 | +1.50% | 3.2만 |
|---|
| 2026.02.17 | ₩2,037 | ₩2,037 | ₩1,715 | ₩1,782 | -12.50% | 10.8만 |
|---|
| 2026.02.13 | ₩2,104 | ₩2,224 | ₩2,037 | ₩2,037 | -3.18% | 4.4만 |
|---|
| 2026.02.12 | ₩2,358 | ₩2,358 | ₩2,064 | ₩2,117 | -10.23% | 8.6만 |
|---|
| 2026.02.11 | ₩2,519 | ₩2,519 | ₩2,318 | ₩2,332 | -7.45% | 8.1만 |
|---|
| 2026.02.10 | ₩2,546 | ₩2,613 | ₩2,425 | ₩2,479 | -2.63% | 4.3만 |
|---|
| 2026.02.09 | ₩2,600 | ₩2,640 | ₩2,519 | ₩2,519 | -3.09% | 4.1만 |
|---|
| 2026.02.06 | ₩2,667 | ₩2,774 | ₩2,305 | ₩2,559 | -4.02% | 24.7만 |
|---|
| 2026.02.05 | ₩2,707 | ₩2,814 | ₩2,559 | ₩2,613 | -3.47% | 5.7만 |
|---|
| 2026.02.04 | ₩2,854 | ₩2,961 | ₩2,720 | ₩2,734 | -4.23% | 9.1만 |
|---|
| 2026.02.03 | ₩2,988 | ₩3,216 | ₩2,740 | ₩2,894 | -3.14% | 17.5만 |
|---|
| 2026.02.02 | ₩2,653 | ₩3,283 | ₩2,519 | ₩3,055 | +15.15% | 44.9만 |
|---|
| 2026.01.30 | ₩2,948 | ₩3,002 | ₩2,680 | ₩2,680 | -9.09% | 25.3만 |
|---|
| 2026.01.29 | ₩2,720 | ₩3,243 | ₩2,680 | ₩3,149 | +15.76% | 121.1만 |
|---|
| 2026.01.28 | ₩2,747 | ₩3,296 | ₩2,600 | ₩2,854 | +3.90% | 3437.6만 |
|---|
| 2026.01.27 | ₩2,372 | ₩2,372 | ₩2,278 | ₩2,305 | -2.82% | 107.5만 |
|---|
| 2026.01.26 | ₩2,439 | ₩2,479 | ₩2,305 | ₩2,314 | -5.11% | 2.8만 |
|---|
| 2026.01.23 | ₩2,506 | ₩2,546 | ₩2,439 | ₩2,466 | -1.60% | 9.5천 |
|---|
| 2026.01.22 | ₩2,506 | ₩2,537 | ₩2,479 | ₩2,514 | +0.32% | 1.1만 |
|---|
| 2026.01.21 | ₩2,519 | ₩2,546 | ₩2,439 | ₩2,479 | -1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩2,586 | ₩2,653 | ₩2,479 | ₩2,519 | -2.59% | 1.1만 |
|---|
| 2026.01.16 | ₩2,613 | ₩2,653 | ₩2,546 | ₩2,546 | -2.56% | 7.3천 |
|---|
| 2026.01.15 | ₩2,600 | ₩2,613 | ₩2,491 | ₩2,586 | -0.52% | 1만 |
|---|
| 2026.01.14 | ₩2,526 | ₩2,570 | ₩2,506 | ₩2,567 | +1.64% | 1만 |
|---|
| 2026.01.13 | ₩2,640 | ₩2,640 | ₩2,507 | ₩2,559 | -3.05% | 8.1천 |
|---|
| 2026.01.12 | ₩2,466 | ₩2,580 | ₩2,443 | ₩2,546 | +3.26% | 1.6만 |
|---|
| 2026.01.09 | ₩2,439 | ₩2,539 | ₩2,412 | ₩2,492 | +2.20% | 8.3천 |
|---|
| 2026.01.08 | ₩2,472 | ₩2,479 | ₩2,399 | ₩2,399 | -2.98% | 2.6만 |
|---|
| 2026.01.07 | ₩2,358 | ₩2,626 | ₩2,332 | ₩2,399 | +1.70% | 3.8만 |
|---|
| 2026.01.06 | ₩2,358 | ₩2,399 | ₩2,358 | ₩2,385 | +1.14% | 8.2천 |
|---|
| 2026.01.05 | ₩2,439 | ₩2,617 | ₩2,358 | ₩2,365 | -3.02% | 2.7만 |
|---|
| 2026.01.02 | ₩2,278 | ₩2,452 | ₩2,179 | ₩2,345 | +2.94% | 4.7만 |
|---|
| 2025.12.31 | ₩2,265 | ₩2,325 | ₩2,157 | ₩2,198 | -2.96% | 2.9만 |
|---|
| 2025.12.30 | ₩2,506 | ₩2,506 | ₩2,278 | ₩2,278 | -9.09% | 3만 |
|---|
| 2025.12.29 | ₩2,613 | ₩2,693 | ₩2,506 | ₩2,546 | -2.56% | 3.3만 |
|---|
| 2025.12.26 | ₩2,613 | ₩2,653 | ₩2,600 | ₩2,618 | +0.21% | 2.1만 |
|---|
| 2025.12.24 | ₩2,747 | ₩2,747 | ₩2,653 | ₩2,656 | -3.32% | 6.9천 |
|---|
| 2025.12.23 | ₩2,787 | ₩2,787 | ₩2,693 | ₩2,693 | -3.37% | 2.9천 |
|---|
| 2025.12.22 | ₩2,827 | ₩2,827 | ₩2,722 | ₩2,760 | -2.37% | 1.8만 |
|---|
| 2025.12.19 | ₩2,734 | ₩2,921 | ₩2,720 | ₩2,827 | +3.43% | 2.8만 |
|---|
| 2025.12.18 | ₩2,596 | ₩2,774 | ₩2,596 | ₩2,747 | +5.83% | 1.9만 |
|---|
| 2025.12.17 | ₩2,827 | ₩2,827 | ₩2,626 | ₩2,640 | -6.64% | 2만 |
|---|
| 2025.12.16 | ₩2,827 | ₩2,894 | ₩2,760 | ₩2,881 | +1.90% | 2.7만 |
|---|
| 2025.12.15 | ₩3,069 | ₩3,069 | ₩2,814 | ₩2,881 | -6.11% | 3.2만 |
|---|
| 2025.12.12 | ₩2,975 | ₩3,069 | ₩2,881 | ₩3,042 | +2.25% | 2.7만 |
|---|
| 2025.12.11 | ₩2,894 | ₩3,069 | ₩2,834 | ₩2,948 | +1.85% | 3.5만 |
|---|
| 2025.12.10 | ₩2,961 | ₩2,961 | ₩2,848 | ₩2,894 | -2.26% | 1.4만 |
|---|
| 2025.12.09 | ₩2,961 | ₩3,042 | ₩2,921 | ₩2,921 | -1.36% | 1.8만 |
|---|
| 2025.12.08 | ₩3,176 | ₩3,189 | ₩2,948 | ₩2,948 | -7.17% | 3.4만 |
|---|
| 2025.12.05 | ₩3,377 | ₩3,377 | ₩3,176 | ₩3,203 | -5.16% | 1.6만 |
|---|
| 2025.12.04 | ₩3,243 | ₩3,430 | ₩3,129 | ₩3,350 | +3.31% | 6.8만 |
|---|
| 2025.12.03 | ₩2,734 | ₩3,413 | ₩2,720 | ₩3,243 | +18.63% | 8.8만 |
|---|
| 2025.12.02 | ₩2,738 | ₩2,866 | ₩2,734 | ₩2,760 | +0.83% | 9.2천 |
|---|
| 2025.12.01 | ₩2,787 | ₩2,848 | ₩2,707 | ₩2,787 | 0.00% | 6.5천 |
|---|
| 2025.11.28 | ₩2,961 | ₩2,961 | ₩2,814 | ₩2,814 | -4.98% | 1.1만 |
|---|
| 2025.11.26 | ₩2,814 | ₩3,042 | ₩2,777 | ₩2,827 | +0.48% | 1.7만 |
|---|
| 2025.11.25 | ₩2,506 | ₩2,814 | ₩2,506 | ₩2,814 | +12.30% | 2.7만 |
|---|
| 2025.11.24 | ₩2,586 | ₩2,652 | ₩2,385 | ₩2,506 | -3.11% | 5.3만 |
|---|
| 2025.11.21 | ₩2,559 | ₩2,667 | ₩2,559 | ₩2,573 | +0.52% | 2.1만 |
|---|
| 2025.11.20 | ₩2,760 | ₩2,841 | ₩2,533 | ₩2,559 | -7.28% | 7.7만 |
|---|
| 2025.11.19 | ₩2,975 | ₩3,055 | ₩2,707 | ₩2,707 | -9.01% | 5.5만 |
|---|
| 2025.11.18 | ₩2,921 | ₩3,002 | ₩2,896 | ₩2,988 | +2.29% | 2만 |
|---|
| 2025.11.17 | ₩2,948 | ₩2,986 | ₩2,908 | ₩2,955 | +0.23% | 7만 |
|---|
| 2025.11.14 | ₩3,350 | ₩3,363 | ₩2,948 | ₩2,961 | -11.60% | 7.7만 |
|---|
| 2025.11.13 | ₩3,873 | ₩3,899 | ₩3,417 | ₩3,457 | -10.73% | 6.1만 |
|---|
| 2025.11.12 | ₩4,154 | ₩4,181 | ₩3,819 | ₩3,832 | -7.74% | 2.5만 |
|---|
| 2025.11.11 | ₩3,752 | ₩4,234 | ₩3,752 | ₩4,181 | +11.43% | 6.2만 |
|---|
| 2025.11.10 | ₩3,792 | ₩3,819 | ₩3,658 | ₩3,752 | -1.06% | 4.6만 |
|---|
| 2025.11.07 | ₩3,886 | ₩3,886 | ₩3,471 | ₩3,578 | -7.93% | 7.2만 |
|---|
| 2025.11.06 | ₩4,275 | ₩4,304 | ₩3,886 | ₩3,906 | -8.62% | 4.1만 |
|---|
| 2025.11.05 | ₩4,301 | ₩4,449 | ₩4,100 | ₩4,368 | +1.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,489 | ₩4,502 | ₩4,355 | ₩4,395 | -2.09% | 1.5만 |
|---|
| 2025.11.03 | ₩4,476 | ₩4,610 | ₩4,288 | ₩4,529 | +1.20% | 3.5만 |
|---|
| 2025.10.31 | ₩4,422 | ₩4,576 | ₩4,395 | ₩4,422 | 0.00% | 2.7만 |
|---|
| 2025.10.30 | ₩4,878 | ₩4,878 | ₩4,422 | ₩4,516 | -7.42% | 2.2만 |
|---|
| 2025.10.29 | ₩4,958 | ₩4,958 | ₩4,811 | ₩4,878 | -1.62% | 1.5만 |
|---|
| 2025.10.28 | ₩4,864 | ₩5,012 | ₩4,677 | ₩4,851 | -0.28% | 5.6만 |
|---|
| 2025.10.27 | ₩4,958 | ₩4,984 | ₩4,757 | ₩4,824 | -2.70% | 1.4만 |
|---|
| 2025.10.24 | ₩4,971 | ₩5,025 | ₩4,837 | ₩4,945 | -0.54% | 1.9만 |
|---|
| 2025.10.23 | ₩4,543 | ₩5,018 | ₩4,543 | ₩4,844 | +6.64% | 3.5만 |
|---|
| 2025.10.22 | ₩4,891 | ₩5,052 | ₩4,556 | ₩4,663 | -4.66% | 3.8만 |
|---|
| 2025.10.21 | ₩5,213 | ₩5,297 | ₩4,871 | ₩4,871 | -6.56% | 4.1만 |
|---|
| 2025.10.20 | ₩5,360 | ₩5,387 | ₩5,226 | ₩5,280 | -1.50% | 2.9만 |
|---|
| 2025.10.17 | ₩5,373 | ₩5,400 | ₩5,239 | ₩5,320 | -1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩5,628 | ₩5,775 | ₩5,373 | ₩5,400 | -4.05% | 3.8만 |
|---|
| 2025.10.15 | ₩5,628 | ₩5,950 | ₩5,608 | ₩5,695 | +1.19% | 13.1만 |
|---|
| 2025.10.14 | ₩5,293 | ₩5,561 | ₩5,159 | ₩5,534 | +4.56% | 11.7만 |
|---|
| 2025.10.13 | ₩5,052 | ₩5,360 | ₩5,025 | ₩5,280 | +4.51% | 5.2만 |
|---|
| 2025.10.10 | ₩5,306 | ₩5,434 | ₩5,052 | ₩5,052 | -4.80% | 8.4만 |
|---|