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 | ₩1,609 | ₩1,690 | ₩1,609 | ₩1,623 | +0.83% | 1.8만 |
| 2026.10.08 | ₩1,663 | ₩1,716 | ₩1,572 | ₩1,623 | -2.42% | 6.2만 |
| 2026.10.07 | ₩1,690 | ₩1,716 | ₩1,636 | ₩1,657 | -1.90% | 4만 |
| 2026.10.06 | ₩1,797 | ₩1,801 | ₩1,730 | ₩1,730 | -3.73% | 4.5만 |
| 2026.10.05 | ₩1,809 | ₩1,837 | ₩1,759 | ₩1,784 | -1.41% | 3만 |
| 2026.10.02 | ₩1,784 | ₩1,877 | ₩1,784 | ₩1,814 | +1.73% | 5.1만 |
| 2026.10.01 | ₩1,703 | ₩1,824 | ₩1,690 | ₩1,743 | +2.36% | 4만 |
| 2026.09.30 | ₩1,784 | ₩1,824 | ₩1,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,703 |
| -4.51% |
| 13.6만 |
| 2026.09.29 | ₩1,797 | ₩1,857 | ₩1,609 | ₩1,663 | -7.46% | 22.7만 |
|---|
| 2026.09.28 | ₩1,757 | ₩1,877 | ₩1,743 | ₩1,784 | +1.53% | 8.2만 |
|---|
| 2026.09.25 | ₩1,837 | ₩1,891 | ₩1,770 | ₩1,797 | -2.19% | 16.1만 |
|---|
| 2026.09.24 | ₩1,690 | ₩2,052 | ₩1,676 | ₩1,931 | +14.29% | 589.9만 |
|---|
| 2026.09.23 | ₩1,837 | ₩1,944 | ₩1,837 | ₩1,871 | +1.82% | 2.7만 |
|---|
| 2026.09.22 | ₩1,985 | ₩1,985 | ₩1,837 | ₩1,891 | -4.73% | 4.2만 |
|---|
| 2026.09.21 | ₩1,971 | ₩1,985 | ₩1,877 | ₩1,958 | -0.68% | 4.3만 |
|---|
| 2026.09.18 | ₩1,958 | ₩1,998 | ₩1,851 | ₩1,985 | +1.37% | 5.2만 |
|---|
| 2026.09.17 | ₩1,944 | ₩1,998 | ₩1,832 | ₩1,998 | +2.76% | 3만 |
|---|
| 2026.09.16 | ₩1,837 | ₩2,011 | ₩1,797 | ₩1,851 | +0.73% | 5.9만 |
|---|
| 2026.09.15 | ₩1,877 | ₩1,877 | ₩1,810 | ₩1,837 | -2.14% | 2.6만 |
|---|
| 2026.09.14 | ₩1,897 | ₩1,918 | ₩1,837 | ₩1,837 | -3.18% | 3.5만 |
|---|
| 2026.09.11 | ₩1,985 | ₩1,985 | ₩1,877 | ₩1,931 | -2.70% | 2.3만 |
|---|
| 2026.09.10 | ₩1,944 | ₩1,958 | ₩1,904 | ₩1,918 | -1.38% | 1.5만 |
|---|
| 2026.09.09 | ₩1,998 | ₩2,038 | ₩1,958 | ₩1,985 | -0.67% | 3.4만 |
|---|
| 2026.09.08 | ₩2,146 | ₩2,146 | ₩1,978 | ₩1,985 | -7.50% | 4.1만 |
|---|
| 2026.09.04 | ₩2,105 | ₩2,213 | ₩2,026 | ₩2,146 | +1.91% | 4.7만 |
|---|
| 2026.09.03 | ₩2,199 | ₩2,239 | ₩2,085 | ₩2,092 | -4.88% | 3.9만 |
|---|
| 2026.09.02 | ₩1,877 | ₩2,146 | ₩1,877 | ₩2,119 | +12.86% | 8.9만 |
|---|
| 2026.09.01 | ₩1,864 | ₩1,872 | ₩1,844 | ₩1,864 | 0.00% | 4.8천 |
|---|
| 2026.08.31 | ₩1,864 | ₩1,877 | ₩1,837 | ₩1,877 | +0.72% | 1.2만 |
|---|
| 2026.08.28 | ₩1,904 | ₩1,931 | ₩1,851 | ₩1,891 | -0.70% | 1.1만 |
|---|
| 2026.08.27 | ₩1,918 | ₩1,938 | ₩1,877 | ₩1,904 | -0.70% | 1.1만 |
|---|
| 2026.08.26 | ₩1,904 | ₩1,958 | ₩1,900 | ₩1,904 | 0.00% | 7.1천 |
|---|
| 2026.08.25 | ₩1,877 | ₩1,944 | ₩1,844 | ₩1,944 | +3.57% | 8천 |
|---|
| 2026.08.24 | ₩1,904 | ₩1,931 | ₩1,837 | ₩1,864 | -2.11% | 1.2만 |
|---|
| 2026.08.21 | ₩1,971 | ₩1,971 | ₩1,877 | ₩1,918 | -2.72% | 1.6만 |
|---|
| 2026.08.20 | ₩1,985 | ₩1,985 | ₩1,877 | ₩1,944 | -2.03% | 1.6만 |
|---|
| 2026.08.19 | ₩1,985 | ₩1,985 | ₩1,851 | ₩1,985 | 0.00% | 3.1만 |
|---|
| 2026.08.18 | ₩1,985 | ₩1,985 | ₩1,837 | ₩1,877 | -5.41% | 4만 |
|---|
| 2026.08.17 | ₩1,864 | ₩2,011 | ₩1,851 | ₩1,904 | +2.16% | 18.8만 |
|---|
| 2026.08.14 | ₩1,931 | ₩2,085 | ₩1,877 | ₩1,904 | -1.39% | 2.1만 |
|---|
| 2026.08.13 | ₩2,005 | ₩2,025 | ₩1,904 | ₩1,931 | -3.68% | 1.4만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,065 | ₩1,944 | ₩1,998 | -1.32% | 4.3만 |
|---|
| 2026.08.11 | ₩1,958 | ₩2,011 | ₩1,944 | ₩1,985 | +1.37% | 1.2만 |
|---|
| 2026.08.10 | ₩2,079 | ₩2,131 | ₩1,877 | ₩1,918 | -7.74% | 2.4만 |
|---|
| 2026.08.07 | ₩1,985 | ₩2,088 | ₩1,918 | ₩1,998 | +0.68% | 3.5만 |
|---|
| 2026.08.06 | ₩1,837 | ₩2,132 | ₩1,837 | ₩2,052 | +11.68% | 9.9만 |
|---|
| 2026.08.05 | ₩1,824 | ₩1,958 | ₩1,810 | ₩1,904 | +4.41% | 2.2만 |
|---|
| 2026.08.04 | ₩1,998 | ₩2,052 | ₩1,757 | ₩1,891 | -5.37% | 20만 |
|---|
| 2026.08.03 | ₩1,824 | ₩1,985 | ₩1,784 | ₩1,944 | +6.62% | 342.4만 |
|---|
| 2026.07.31 | ₩1,851 | ₩1,897 | ₩1,784 | ₩1,784 | -3.62% | 1.9만 |
|---|
| 2026.07.30 | ₩1,824 | ₩1,864 | ₩1,743 | ₩1,824 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩1,743 | ₩1,897 | ₩1,743 | ₩1,770 | +1.54% | 1.6만 |
|---|
| 2026.07.28 | ₩1,797 | ₩1,944 | ₩1,743 | ₩1,757 | -2.24% | 1.8만 |
|---|
| 2026.07.27 | ₩1,904 | ₩1,951 | ₩1,770 | ₩1,784 | -6.34% | 5.9만 |
|---|
| 2026.07.24 | ₩2,025 | ₩2,099 | ₩1,851 | ₩1,877 | -7.28% | 3.9만 |
|---|
| 2026.07.23 | ₩2,167 | ₩2,167 | ₩2,025 | ₩2,025 | -6.56% | 1.5만 |
|---|
| 2026.07.22 | ₩2,132 | ₩2,172 | ₩2,042 | ₩2,065 | -3.14% | 1.9만 |
|---|
| 2026.07.21 | ₩2,239 | ₩2,239 | ₩2,038 | ₩2,092 | -6.59% | 3.7만 |
|---|
| 2026.07.20 | ₩2,163 | ₩2,278 | ₩2,092 | ₩2,132 | -1.43% | 2.6만 |
|---|
| 2026.07.17 | ₩2,320 | ₩2,320 | ₩2,146 | ₩2,213 | -4.62% | 6.9만 |
|---|
| 2026.07.16 | ₩2,508 | ₩2,588 | ₩2,092 | ₩2,280 | -9.09% | 10.6만 |
|---|
| 2026.07.15 | ₩2,467 | ₩2,615 | ₩2,467 | ₩2,561 | +3.80% | 8만 |
|---|
| 2026.07.14 | ₩2,615 | ₩2,669 | ₩2,454 | ₩2,548 | -2.56% | 4.8만 |
|---|
| 2026.07.13 | ₩2,454 | ₩2,655 | ₩2,454 | ₩2,548 | +3.83% | 2.9만 |
|---|
| 2026.07.10 | ₩2,508 | ₩2,667 | ₩2,454 | ₩2,534 | +1.07% | 4.6만 |
|---|
| 2026.07.09 | ₩2,481 | ₩2,611 | ₩2,454 | ₩2,561 | +3.24% | 9.2만 |
|---|
| 2026.07.08 | ₩2,521 | ₩2,642 | ₩2,433 | ₩2,454 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩2,722 | ₩2,722 | ₩2,481 | ₩2,521 | -7.39% | 6.8만 |
|---|
| 2026.07.06 | ₩2,481 | ₩2,783 | ₩2,481 | ₩2,736 | +10.27% | 3.3만 |
|---|
| 2026.07.02 | ₩2,762 | ₩2,762 | ₩2,462 | ₩2,508 | -9.22% | 5.5만 |
|---|
| 2026.07.01 | ₩2,521 | ₩3,098 | ₩2,521 | ₩2,736 | +8.51% | 17.1만 |
|---|
| 2026.06.30 | ₩2,427 | ₩2,709 | ₩2,427 | ₩2,602 | +7.18% | 8.7만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,467 | ₩2,320 | ₩2,400 | +3.47% | 9.5천 |
|---|
| 2026.06.26 | ₩2,414 | ₩2,414 | ₩2,306 | ₩2,320 | -3.89% | 2.2만 |
|---|
| 2026.06.25 | ₩2,441 | ₩2,545 | ₩2,414 | ₩2,414 | -1.10% | 8.3천 |
|---|
| 2026.06.24 | ₩2,521 | ₩2,691 | ₩2,414 | ₩2,414 | -4.26% | 2.6만 |
|---|
| 2026.06.23 | ₩2,481 | ₩2,548 | ₩2,481 | ₩2,481 | 0.00% | 2만 |
|---|
| 2026.06.22 | ₩2,467 | ₩2,736 | ₩2,454 | ₩2,494 | +1.09% | 4.6만 |
|---|
| 2026.06.18 | ₩2,816 | ₩2,832 | ₩2,454 | ₩2,454 | -12.86% | 6.5만 |
|---|
| 2026.06.17 | ₩2,561 | ₩2,897 | ₩2,561 | ₩2,736 | +6.81% | 4.3만 |
|---|
| 2026.06.16 | ₩2,602 | ₩2,602 | ₩2,467 | ₩2,521 | -3.09% | 4.4만 |
|---|
| 2026.06.15 | ₩2,561 | ₩2,695 | ₩2,454 | ₩2,467 | -3.66% | 4.7만 |
|---|
| 2026.06.12 | ₩2,561 | ₩2,669 | ₩2,442 | ₩2,561 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩2,615 | ₩2,655 | ₩2,441 | ₩2,575 | -1.54% | 5.1만 |
|---|
| 2026.06.10 | ₩2,669 | ₩2,748 | ₩2,494 | ₩2,534 | -5.03% | 2.7만 |
|---|
| 2026.06.09 | ₩2,756 | ₩2,816 | ₩2,508 | ₩2,736 | -0.73% | 12.1만 |
|---|
| 2026.06.08 | ₩2,682 | ₩3,165 | ₩2,628 | ₩2,749 | +2.50% | 8.4만 |
|---|
| 2026.06.05 | ₩2,910 | ₩2,937 | ₩2,387 | ₩2,615 | -10.14% | 10.1만 |
|---|
| 2026.06.04 | ₩2,870 | ₩3,004 | ₩2,816 | ₩2,990 | +4.21% | 5.4만 |
|---|
| 2026.06.03 | ₩3,165 | ₩3,252 | ₩2,796 | ₩2,950 | -6.78% | 4.9만 |
|---|
| 2026.06.02 | ₩3,044 | ₩3,198 | ₩2,897 | ₩3,165 | +3.96% | 6.4만 |
|---|
| 2026.06.01 | ₩3,272 | ₩3,285 | ₩2,950 | ₩3,124 | -4.51% | 10.9만 |
|---|
| 2026.05.29 | ₩3,741 | ₩4,060 | ₩3,084 | ₩3,192 | -14.70% | 34만 |
|---|
| 2026.05.28 | ₩3,352 | ₩3,969 | ₩3,260 | ₩3,674 | +9.60% | 45.8만 |
|---|
| 2026.05.27 | ₩3,178 | ₩3,808 | ₩2,615 | ₩3,433 | +8.02% | 187.4만 |
|---|
| 2026.05.26 | ₩2,052 | ₩5,203 | ₩1,973 | ₩4,237 | +106.54% | 1718.4만 |
|---|
| 2026.05.22 | ₩2,062 | ₩2,132 | ₩1,958 | ₩2,052 | -0.52% | 33.3만 |
|---|
| 2026.05.21 | ₩1,985 | ₩2,119 | ₩1,985 | ₩2,119 | +6.76% | 2.8만 |
|---|
| 2026.05.20 | ₩2,079 | ₩2,105 | ₩1,946 | ₩2,011 | -3.23% | 3.8만 |
|---|
| 2026.05.19 | ₩2,253 | ₩2,253 | ₩2,025 | ₩2,079 | -7.74% | 4.2만 |
|---|
| 2026.05.18 | ₩2,280 | ₩2,333 | ₩2,186 | ₩2,226 | -2.35% | 1.9만 |
|---|
| 2026.05.15 | ₩2,306 | ₩2,347 | ₩2,280 | ₩2,280 | -1.16% | 5.7천 |
|---|
| 2026.05.14 | ₩2,347 | ₩2,387 | ₩2,290 | ₩2,306 | -1.71% | 4.6만 |
|---|
| 2026.05.13 | ₩2,239 | ₩2,347 | ₩2,213 | ₩2,293 | +2.40% | 3.2만 |
|---|
| 2026.05.12 | ₩2,333 | ₩2,333 | ₩2,253 | ₩2,253 | -3.45% | 1.6만 |
|---|
| 2026.05.11 | ₩2,266 | ₩2,353 | ₩2,239 | ₩2,333 | +2.96% | 1.7만 |
|---|
| 2026.05.08 | ₩2,374 | ₩2,374 | ₩2,280 | ₩2,280 | -3.95% | 5.5천 |
|---|
| 2026.05.07 | ₩2,333 | ₩2,399 | ₩2,333 | ₩2,340 | +0.29% | 5.2천 |
|---|
| 2026.05.06 | ₩2,333 | ₩2,387 | ₩2,253 | ₩2,374 | +1.72% | 1만 |
|---|
| 2026.05.05 | ₩2,280 | ₩2,387 | ₩2,280 | ₩2,320 | +1.76% | 3.5천 |
|---|
| 2026.05.04 | ₩2,320 | ₩2,360 | ₩2,293 | ₩2,293 | -1.16% | 1.2만 |
|---|
| 2026.05.01 | ₩2,333 | ₩2,414 | ₩2,266 | ₩2,306 | -1.15% | 1.3만 |
|---|
| 2026.04.30 | ₩2,306 | ₩2,414 | ₩2,226 | ₩2,333 | +1.16% | 2.7만 |
|---|
| 2026.04.29 | ₩2,534 | ₩2,534 | ₩2,306 | ₩2,306 | -8.99% | 2.4만 |
|---|
| 2026.04.28 | ₩2,494 | ₩2,494 | ₩2,390 | ₩2,414 | -3.23% | 1만 |
|---|
| 2026.04.27 | ₩2,441 | ₩2,481 | ₩2,374 | ₩2,467 | +1.10% | 1.4만 |
|---|
| 2026.04.24 | ₩2,434 | ₩2,461 | ₩2,347 | ₩2,374 | -2.48% | 1.5만 |
|---|
| 2026.04.23 | ₩2,481 | ₩2,575 | ₩2,387 | ₩2,387 | -3.78% | 2.6만 |
|---|
| 2026.04.22 | ₩2,508 | ₩2,508 | ₩2,441 | ₩2,481 | -1.07% | 1.2만 |
|---|
| 2026.04.21 | ₩2,434 | ₩2,602 | ₩2,429 | ₩2,521 | +3.58% | 1.2만 |
|---|
| 2026.04.20 | ₩2,561 | ₩2,561 | ₩2,374 | ₩2,400 | -6.28% | 2만 |
|---|
| 2026.04.17 | ₩2,226 | ₩2,642 | ₩2,226 | ₩2,642 | +18.67% | 11.4만 |
|---|
| 2026.04.16 | ₩2,159 | ₩2,226 | ₩2,065 | ₩2,226 | +3.11% | 1.7만 |
|---|
| 2026.04.15 | ₩2,239 | ₩2,239 | ₩2,109 | ₩2,159 | -3.59% | 2.5만 |
|---|
| 2026.04.14 | ₩2,199 | ₩2,219 | ₩2,079 | ₩2,213 | +0.61% | 1.8만 |
|---|
| 2026.04.13 | ₩2,159 | ₩2,252 | ₩2,132 | ₩2,199 | +1.86% | 8.9천 |
|---|
| 2026.04.10 | ₩2,293 | ₩2,306 | ₩2,159 | ₩2,172 | -5.26% | 9.7천 |
|---|
| 2026.04.09 | ₩2,286 | ₩2,293 | ₩2,159 | ₩2,266 | -0.88% | 2.1만 |
|---|
| 2026.04.08 | ₩2,320 | ₩2,467 | ₩2,121 | ₩2,213 | -4.62% | 16.5만 |
|---|
| 2026.04.07 | ₩1,971 | ₩1,998 | ₩1,904 | ₩1,985 | +0.68% | 1.6만 |
|---|
| 2026.04.06 | ₩1,998 | ₩2,065 | ₩1,904 | ₩1,998 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩1,930 | ₩1,944 | ₩1,904 | ₩1,931 | +0.07% | 4.9천 |
|---|
| 2026.04.01 | ₩1,918 | ₩1,944 | ₩1,857 | ₩1,931 | +0.70% | 9.4천 |
|---|
| 2026.03.31 | ₩1,784 | ₩1,919 | ₩1,761 | ₩1,864 | +4.51% | 1.5만 |
|---|
| 2026.03.30 | ₩1,828 | ₩1,924 | ₩1,804 | ₩1,810 | -0.95% | 1.9만 |
|---|
| 2026.03.27 | ₩1,851 | ₩1,864 | ₩1,810 | ₩1,864 | +0.72% | 1만 |
|---|
| 2026.03.26 | ₩1,888 | ₩1,950 | ₩1,784 | ₩1,851 | -1.99% | 2만 |
|---|
| 2026.03.25 | ₩2,065 | ₩2,065 | ₩1,918 | ₩1,931 | -6.49% | 2.5만 |
|---|
| 2026.03.24 | ₩2,105 | ₩2,182 | ₩1,944 | ₩1,958 | -7.01% | 4.5만 |
|---|
| 2026.03.23 | ₩1,944 | ₩2,280 | ₩1,944 | ₩2,146 | +10.34% | 4.6만 |
|---|
| 2026.03.20 | ₩1,965 | ₩1,998 | ₩1,944 | ₩1,971 | +0.34% | 6.2만 |
|---|
| 2026.03.19 | ₩1,904 | ₩2,011 | ₩1,891 | ₩1,944 | +2.11% | 1.6만 |
|---|
| 2026.03.18 | ₩1,931 | ₩2,079 | ₩1,931 | ₩1,958 | +1.39% | 1.9만 |
|---|
| 2026.03.17 | ₩1,891 | ₩2,057 | ₩1,869 | ₩1,958 | +3.55% | 2.1만 |
|---|
| 2026.03.16 | ₩1,938 | ₩1,995 | ₩1,877 | ₩1,918 | -1.04% | 1.9만 |
|---|
| 2026.03.13 | ₩1,958 | ₩1,998 | ₩1,891 | ₩1,891 | -3.42% | 1.1만 |
|---|
| 2026.03.12 | ₩2,239 | ₩2,239 | ₩1,958 | ₩1,958 | -12.57% | 3.2만 |
|---|
| 2026.03.11 | ₩2,038 | ₩2,119 | ₩2,038 | ₩2,052 | +0.66% | 1.2만 |
|---|
| 2026.03.10 | ₩1,985 | ₩2,146 | ₩1,944 | ₩2,052 | +3.38% | 2.5만 |
|---|
| 2026.03.09 | ₩1,837 | ₩1,998 | ₩1,770 | ₩1,985 | +8.03% | 2.2만 |
|---|
| 2026.03.06 | ₩1,931 | ₩1,931 | ₩1,824 | ₩1,851 | -4.17% | 2.5만 |
|---|
| 2026.03.05 | ₩1,944 | ₩2,061 | ₩1,891 | ₩1,971 | +1.38% | 3.7만 |
|---|
| 2026.03.04 | ₩2,146 | ₩2,194 | ₩1,971 | ₩2,025 | -5.63% | 4.9만 |
|---|
| 2026.03.03 | ₩2,052 | ₩2,076 | ₩1,998 | ₩2,065 | +0.65% | 3만 |
|---|
| 2026.03.02 | ₩2,119 | ₩2,171 | ₩2,030 | ₩2,119 | 0.00% | 3.3만 |
|---|
| 2026.02.27 | ₩2,239 | ₩2,239 | ₩2,172 | ₩2,199 | -1.80% | 1.4만 |
|---|
| 2026.02.26 | ₩2,172 | ₩2,276 | ₩2,120 | ₩2,226 | +2.47% | 1.9만 |
|---|
| 2026.02.25 | ₩2,253 | ₩2,400 | ₩2,199 | ₩2,199 | -2.38% | 7.4만 |
|---|
| 2026.02.24 | ₩1,944 | ₩2,306 | ₩1,931 | ₩2,186 | +12.41% | 8.2만 |
|---|
| 2026.02.23 | ₩1,784 | ₩2,052 | ₩1,781 | ₩1,944 | +9.02% | 8.4만 |
|---|
| 2026.02.20 | ₩1,716 | ₩1,824 | ₩1,690 | ₩1,797 | +4.69% | 4.4만 |
|---|
| 2026.02.19 | ₩1,824 | ₩1,830 | ₩1,696 | ₩1,730 | -5.15% | 9.2만 |
|---|
| 2026.02.18 | ₩1,784 | ₩1,877 | ₩1,743 | ₩1,810 | +1.50% | 3.2만 |
|---|
| 2026.02.17 | ₩2,038 | ₩2,038 | ₩1,716 | ₩1,784 | -12.50% | 10.8만 |
|---|
| 2026.02.13 | ₩2,105 | ₩2,226 | ₩2,038 | ₩2,038 | -3.18% | 4.4만 |
|---|
| 2026.02.12 | ₩2,360 | ₩2,360 | ₩2,065 | ₩2,119 | -10.23% | 8.6만 |
|---|
| 2026.02.11 | ₩2,521 | ₩2,521 | ₩2,320 | ₩2,333 | -7.45% | 8.1만 |
|---|
| 2026.02.10 | ₩2,548 | ₩2,615 | ₩2,427 | ₩2,481 | -2.63% | 4.3만 |
|---|
| 2026.02.09 | ₩2,602 | ₩2,642 | ₩2,521 | ₩2,521 | -3.09% | 4.1만 |
|---|
| 2026.02.06 | ₩2,669 | ₩2,776 | ₩2,306 | ₩2,561 | -4.02% | 24.7만 |
|---|
| 2026.02.05 | ₩2,709 | ₩2,816 | ₩2,561 | ₩2,615 | -3.47% | 5.7만 |
|---|
| 2026.02.04 | ₩2,856 | ₩2,964 | ₩2,722 | ₩2,736 | -4.23% | 9.1만 |
|---|
| 2026.02.03 | ₩2,990 | ₩3,218 | ₩2,742 | ₩2,897 | -3.14% | 17.5만 |
|---|
| 2026.02.02 | ₩2,655 | ₩3,285 | ₩2,521 | ₩3,057 | +15.15% | 44.9만 |
|---|
| 2026.01.30 | ₩2,950 | ₩3,004 | ₩2,682 | ₩2,682 | -9.09% | 25.3만 |
|---|
| 2026.01.29 | ₩2,722 | ₩3,245 | ₩2,682 | ₩3,151 | +15.76% | 121.1만 |
|---|
| 2026.01.28 | ₩2,749 | ₩3,299 | ₩2,602 | ₩2,856 | +3.90% | 3437.6만 |
|---|
| 2026.01.27 | ₩2,374 | ₩2,374 | ₩2,280 | ₩2,306 | -2.82% | 107.5만 |
|---|
| 2026.01.26 | ₩2,441 | ₩2,481 | ₩2,306 | ₩2,316 | -5.11% | 2.8만 |
|---|
| 2026.01.23 | ₩2,508 | ₩2,548 | ₩2,441 | ₩2,467 | -1.60% | 9.5천 |
|---|
| 2026.01.22 | ₩2,508 | ₩2,538 | ₩2,481 | ₩2,516 | +0.32% | 1.1만 |
|---|
| 2026.01.21 | ₩2,521 | ₩2,548 | ₩2,441 | ₩2,481 | -1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩2,588 | ₩2,655 | ₩2,481 | ₩2,521 | -2.59% | 1.1만 |
|---|
| 2026.01.16 | ₩2,615 | ₩2,655 | ₩2,548 | ₩2,548 | -2.56% | 7.3천 |
|---|
| 2026.01.15 | ₩2,602 | ₩2,615 | ₩2,493 | ₩2,588 | -0.52% | 1만 |
|---|
| 2026.01.14 | ₩2,528 | ₩2,572 | ₩2,508 | ₩2,569 | +1.64% | 1만 |
|---|
| 2026.01.13 | ₩2,642 | ₩2,642 | ₩2,509 | ₩2,561 | -3.05% | 8.1천 |
|---|
| 2026.01.12 | ₩2,467 | ₩2,581 | ₩2,445 | ₩2,548 | +3.26% | 1.6만 |
|---|
| 2026.01.09 | ₩2,441 | ₩2,541 | ₩2,414 | ₩2,494 | +2.20% | 8.3천 |
|---|
| 2026.01.08 | ₩2,474 | ₩2,481 | ₩2,400 | ₩2,400 | -2.98% | 2.6만 |
|---|
| 2026.01.07 | ₩2,360 | ₩2,628 | ₩2,333 | ₩2,400 | +1.70% | 3.8만 |
|---|
| 2026.01.06 | ₩2,360 | ₩2,400 | ₩2,360 | ₩2,387 | +1.14% | 8.2천 |
|---|
| 2026.01.05 | ₩2,441 | ₩2,619 | ₩2,360 | ₩2,367 | -3.02% | 2.7만 |
|---|
| 2026.01.02 | ₩2,280 | ₩2,454 | ₩2,180 | ₩2,347 | +2.94% | 4.7만 |
|---|
| 2025.12.31 | ₩2,266 | ₩2,327 | ₩2,159 | ₩2,199 | -2.96% | 2.9만 |
|---|
| 2025.12.30 | ₩2,508 | ₩2,508 | ₩2,280 | ₩2,280 | -9.09% | 3만 |
|---|
| 2025.12.29 | ₩2,615 | ₩2,695 | ₩2,508 | ₩2,548 | -2.56% | 3.3만 |
|---|
| 2025.12.26 | ₩2,615 | ₩2,655 | ₩2,602 | ₩2,620 | +0.21% | 2.1만 |
|---|
| 2025.12.24 | ₩2,749 | ₩2,749 | ₩2,655 | ₩2,658 | -3.32% | 6.9천 |
|---|
| 2025.12.23 | ₩2,789 | ₩2,789 | ₩2,695 | ₩2,695 | -3.37% | 2.9천 |
|---|
| 2025.12.22 | ₩2,829 | ₩2,829 | ₩2,724 | ₩2,762 | -2.37% | 1.8만 |
|---|
| 2025.12.19 | ₩2,736 | ₩2,923 | ₩2,722 | ₩2,829 | +3.43% | 2.8만 |
|---|
| 2025.12.18 | ₩2,597 | ₩2,776 | ₩2,597 | ₩2,749 | +5.83% | 1.9만 |
|---|
| 2025.12.17 | ₩2,829 | ₩2,829 | ₩2,628 | ₩2,642 | -6.64% | 2만 |
|---|
| 2025.12.16 | ₩2,829 | ₩2,897 | ₩2,762 | ₩2,883 | +1.90% | 2.7만 |
|---|
| 2025.12.15 | ₩3,071 | ₩3,071 | ₩2,816 | ₩2,883 | -6.11% | 3.2만 |
|---|
| 2025.12.12 | ₩2,977 | ₩3,071 | ₩2,883 | ₩3,044 | +2.25% | 2.7만 |
|---|
| 2025.12.11 | ₩2,897 | ₩3,071 | ₩2,836 | ₩2,950 | +1.85% | 3.5만 |
|---|
| 2025.12.10 | ₩2,964 | ₩2,964 | ₩2,850 | ₩2,897 | -2.26% | 1.4만 |
|---|
| 2025.12.09 | ₩2,964 | ₩3,044 | ₩2,923 | ₩2,923 | -1.36% | 1.8만 |
|---|
| 2025.12.08 | ₩3,178 | ₩3,192 | ₩2,950 | ₩2,950 | -7.17% | 3.4만 |
|---|
| 2025.12.05 | ₩3,379 | ₩3,379 | ₩3,178 | ₩3,205 | -5.16% | 1.6만 |
|---|
| 2025.12.04 | ₩3,245 | ₩3,433 | ₩3,131 | ₩3,352 | +3.31% | 6.8만 |
|---|
| 2025.12.03 | ₩2,736 | ₩3,415 | ₩2,722 | ₩3,245 | +18.63% | 8.8만 |
|---|
| 2025.12.02 | ₩2,740 | ₩2,868 | ₩2,736 | ₩2,762 | +0.83% | 9.2천 |
|---|
| 2025.12.01 | ₩2,789 | ₩2,850 | ₩2,709 | ₩2,789 | 0.00% | 6.5천 |
|---|
| 2025.11.28 | ₩2,964 | ₩2,964 | ₩2,816 | ₩2,816 | -4.98% | 1.1만 |
|---|
| 2025.11.26 | ₩2,816 | ₩3,044 | ₩2,779 | ₩2,829 | +0.48% | 1.7만 |
|---|
| 2025.11.25 | ₩2,508 | ₩2,816 | ₩2,508 | ₩2,816 | +12.30% | 2.7만 |
|---|
| 2025.11.24 | ₩2,588 | ₩2,654 | ₩2,387 | ₩2,508 | -3.11% | 5.3만 |
|---|
| 2025.11.21 | ₩2,561 | ₩2,669 | ₩2,561 | ₩2,575 | +0.52% | 2.1만 |
|---|
| 2025.11.20 | ₩2,762 | ₩2,843 | ₩2,534 | ₩2,561 | -7.28% | 7.7만 |
|---|
| 2025.11.19 | ₩2,977 | ₩3,057 | ₩2,709 | ₩2,709 | -9.01% | 5.5만 |
|---|
| 2025.11.18 | ₩2,923 | ₩3,004 | ₩2,898 | ₩2,990 | +2.29% | 2만 |
|---|
| 2025.11.17 | ₩2,950 | ₩2,988 | ₩2,910 | ₩2,957 | +0.23% | 7만 |
|---|
| 2025.11.14 | ₩3,352 | ₩3,366 | ₩2,950 | ₩2,964 | -11.60% | 7.7만 |
|---|
| 2025.11.13 | ₩3,875 | ₩3,902 | ₩3,419 | ₩3,460 | -10.73% | 6.1만 |
|---|
| 2025.11.12 | ₩4,157 | ₩4,184 | ₩3,822 | ₩3,835 | -7.74% | 2.5만 |
|---|
| 2025.11.11 | ₩3,755 | ₩4,237 | ₩3,755 | ₩4,184 | +11.43% | 6.2만 |
|---|
| 2025.11.10 | ₩3,795 | ₩3,822 | ₩3,661 | ₩3,755 | -1.06% | 4.6만 |
|---|
| 2025.11.07 | ₩3,889 | ₩3,889 | ₩3,473 | ₩3,580 | -7.93% | 7.2만 |
|---|
| 2025.11.06 | ₩4,278 | ₩4,307 | ₩3,889 | ₩3,909 | -8.62% | 4.1만 |
|---|
| 2025.11.05 | ₩4,305 | ₩4,452 | ₩4,103 | ₩4,372 | +1.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,492 | ₩4,506 | ₩4,358 | ₩4,398 | -2.09% | 1.5만 |
|---|
| 2025.11.03 | ₩4,479 | ₩4,613 | ₩4,291 | ₩4,533 | +1.20% | 3.5만 |
|---|
| 2025.10.31 | ₩4,425 | ₩4,579 | ₩4,398 | ₩4,425 | 0.00% | 2.7만 |
|---|
| 2025.10.30 | ₩4,881 | ₩4,881 | ₩4,425 | ₩4,519 | -7.42% | 2.2만 |
|---|
| 2025.10.29 | ₩4,962 | ₩4,962 | ₩4,814 | ₩4,881 | -1.62% | 1.5만 |
|---|
| 2025.10.28 | ₩4,868 | ₩5,015 | ₩4,680 | ₩4,854 | -0.28% | 5.6만 |
|---|
| 2025.10.27 | ₩4,962 | ₩4,987 | ₩4,760 | ₩4,828 | -2.70% | 1.4만 |
|---|
| 2025.10.24 | ₩4,975 | ₩5,029 | ₩4,841 | ₩4,948 | -0.54% | 1.9만 |
|---|
| 2025.10.23 | ₩4,546 | ₩5,022 | ₩4,546 | ₩4,848 | +6.64% | 3.5만 |
|---|
| 2025.10.22 | ₩4,895 | ₩5,055 | ₩4,559 | ₩4,667 | -4.66% | 3.8만 |
|---|
| 2025.10.21 | ₩5,216 | ₩5,301 | ₩4,874 | ₩4,874 | -6.56% | 4.1만 |
|---|
| 2025.10.20 | ₩5,364 | ₩5,391 | ₩5,230 | ₩5,283 | -1.50% | 2.9만 |
|---|
| 2025.10.17 | ₩5,377 | ₩5,404 | ₩5,243 | ₩5,324 | -1.00% | 3.5만 |
|---|
| 2025.10.16 | ₩5,632 | ₩5,780 | ₩5,377 | ₩5,404 | -4.05% | 3.8만 |
|---|
| 2025.10.15 | ₩5,632 | ₩5,954 | ₩5,612 | ₩5,699 | +1.19% | 13.1만 |
|---|
| 2025.10.14 | ₩5,297 | ₩5,565 | ₩5,163 | ₩5,538 | +4.56% | 11.7만 |
|---|
| 2025.10.13 | ₩5,055 | ₩5,364 | ₩5,029 | ₩5,283 | +4.51% | 5.2만 |
|---|
| 2025.10.10 | ₩5,310 | ₩5,438 | ₩5,055 | ₩5,055 | -4.80% | 8.4만 |
|---|