시장 데이터를 불러오는 중
전체 종목
AIOS Tech Inc. - Class A Common Shares 과거 주가
AIOS Tech Inc. - Class A Common Shares · AIOS · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AIOS Tech Inc. - Class A Common Shares · AIOS · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,884 | ₩15,353 | ₩14,415 | ₩15,353 | +3.15% | 2.9만 |
| 2026.10.08 | ₩15,179 | ₩15,595 | ₩14,804 | ₩15,394 | +1.41% | 1.6만 |
| 2026.10.07 | ₩14,321 | ₩14,978 | ₩14,321 | ₩14,951 | +4.40% | 4.2천 |
| 2026.10.06 | ₩15,823 | ₩15,930 | ₩14,864 | ₩15,930 | +0.68% | 6.8천 |
| 2026.10.05 | ₩14,884 | ₩16,828 | ₩14,884 | ₩16,292 | +9.46% | 6.9만 |
| 2026.10.02 | ₩15,997 | ₩16,171 | ₩14,938 | ₩15,179 | -5.11% | 3.3만 |
| 2026.10.01 | ₩16,131 | ₩16,842 | ₩15,769 | ₩16,077 | -0.33% | 10.4만 |
| 2026.09.30 | ₩17,941 | ₩18,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,627 |
| -7.32% |
| 1.1만 |
| 2026.09.29 | ₩18,129 | ₩18,357 | ₩17,901 | ₩17,968 | -0.89% | 3.7천 |
|---|
| 2026.09.28 | ₩16,708 | ₩18,773 | ₩16,708 | ₩18,384 | +10.03% | 5.3만 |
|---|
| 2026.09.25 | ₩16,533 | ₩16,882 | ₩16,533 | ₩16,761 | +1.38% | 1.7만 |
|---|
| 2026.09.24 | ₩18,303 | ₩18,518 | ₩16,661 | ₩16,661 | -8.97% | 3.1만 |
|---|
| 2026.09.23 | ₩18,799 | ₩18,799 | ₩17,700 | ₩17,700 | -5.85% | 5.4천 |
|---|
| 2026.09.22 | ₩18,799 | ₩19,443 | ₩18,799 | ₩19,430 | +3.35% | 4.6천 |
|---|
| 2026.09.21 | ₩19,309 | ₩19,805 | ₩19,175 | ₩19,778 | +2.43% | 7.5천 |
|---|
| 2026.09.18 | ₩18,960 | ₩18,960 | ₩18,947 | ₩18,960 | 0.00% | 4.3천 |
|---|
| 2026.09.17 | ₩19,416 | ₩19,443 | ₩18,860 | ₩19,282 | -0.69% | 9천 |
|---|
| 2026.09.16 | ₩18,799 | ₩20,114 | ₩18,773 | ₩19,054 | +1.36% | 3.5만 |
|---|
| 2026.09.15 | ₩18,759 | ₩19,376 | ₩18,518 | ₩19,376 | +3.29% | 8.4천 |
|---|
| 2026.09.14 | ₩18,075 | ₩20,046 | ₩17,029 | ₩18,478 | +2.23% | 4.1만 |
|---|
| 2026.09.11 | ₩17,257 | ₩18,370 | ₩16,895 | ₩17,284 | +0.16% | 3.3만 |
|---|
| 2026.09.10 | ₩16,761 | ₩19,731 | ₩16,413 | ₩17,029 | +1.60% | 19.3만 |
|---|
| 2026.09.09 | ₩16,801 | ₩16,909 | ₩16,426 | ₩16,788 | -0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩17,298 | ₩17,298 | ₩16,600 | ₩16,962 | -1.94% | 8.9천 |
|---|
| 2026.09.04 | ₩17,003 | ₩17,003 | ₩16,091 | ₩16,346 | -3.86% | 1.3만 |
|---|
| 2026.09.03 | ₩16,761 | ₩17,807 | ₩15,257 | ₩17,807 | +6.24% | 1.5만 |
|---|
| 2026.09.02 | ₩17,633 | ₩18,250 | ₩16,493 | ₩17,204 | -2.43% | 3.6만 |
|---|
| 2026.09.01 | ₩20,449 | ₩22,031 | ₩16,399 | ₩17,190 | -15.93% | 14.4만 |
|---|
| 2026.08.31 | ₩21,602 | ₩23,412 | ₩20,784 | ₩20,851 | -3.48% | 32만 |
|---|
| 2026.08.28 | ₩22,661 | ₩24,538 | ₩20,725 | ₩22,326 | -1.48% | 23.3만 |
|---|
| 2026.08.27 | ₩19,698 | ₩24,483 | ₩18,639 | ₩22,487 | +14.16% | 27.5만 |
|---|
| 2026.08.26 | ₩19,175 | ₩19,711 | ₩17,995 | ₩19,711 | +2.80% | 8.3천 |
|---|
| 2026.08.25 | ₩19,403 | ₩19,711 | ₩18,437 | ₩18,437 | -4.98% | 1.9만 |
|---|
| 2026.08.24 | ₩18,209 | ₩19,430 | ₩17,754 | ₩19,094 | +4.86% | 1.1만 |
|---|
| 2026.08.21 | ₩18,612 | ₩18,907 | ₩17,727 | ₩17,727 | -4.76% | 7.9천 |
|---|
| 2026.08.20 | ₩20,127 | ₩20,610 | ₩17,499 | ₩17,995 | -10.59% | 9.3만 |
|---|
| 2026.08.19 | ₩20,140 | ₩21,173 | ₩19,778 | ₩20,757 | +3.06% | 1.8만 |
|---|
| 2026.08.18 | ₩18,290 | ₩22,250 | ₩17,432 | ₩20,677 | +13.05% | 8.6만 |
|---|
| 2026.08.17 | ₩15,836 | ₩19,121 | ₩15,796 | ₩19,121 | +20.75% | 8.3만 |
|---|
| 2026.08.14 | ₩16,708 | ₩16,761 | ₩15,943 | ₩16,158 | -3.29% | 1.2만 |
|---|
| 2026.08.13 | ₩16,641 | ₩16,641 | ₩16,104 | ₩16,292 | -2.10% | 9.6천 |
|---|
| 2026.08.12 | ₩16,775 | ₩17,526 | ₩16,734 | ₩16,734 | -0.24% | 9.3천 |
|---|
| 2026.08.11 | ₩16,064 | ₩18,035 | ₩15,621 | ₩18,035 | +12.27% | 3.2만 |
|---|
| 2026.08.10 | ₩16,091 | ₩16,091 | ₩15,206 | ₩16,091 | 0.00% | 9.4천 |
|---|
| 2026.08.07 | ₩16,104 | ₩17,874 | ₩16,104 | ₩16,158 | +0.33% | 1.7만 |
|---|
| 2026.08.06 | ₩15,836 | ₩16,895 | ₩15,836 | ₩16,681 | +5.33% | 1.2만 |
|---|
| 2026.08.05 | ₩15,300 | ₩16,480 | ₩15,246 | ₩16,225 | +6.05% | 1.1만 |
|---|
| 2026.08.04 | ₩17,137 | ₩17,418 | ₩14,529 | ₩15,809 | -7.75% | 1.8만 |
|---|
| 2026.08.03 | ₩15,829 | ₩17,016 | ₩15,829 | ₩16,372 | +3.43% | 9.2만 |
|---|
| 2026.07.31 | ₩17,043 | ₩17,043 | ₩15,420 | ₩15,890 | -6.77% | 1.4만 |
|---|
| 2026.07.30 | ₩17,324 | ₩17,633 | ₩15,943 | ₩16,077 | -7.20% | 5만 |
|---|
| 2026.07.29 | ₩16,788 | ₩17,298 | ₩16,359 | ₩17,298 | +3.04% | 5.7천 |
|---|
| 2026.07.28 | ₩16,962 | ₩18,303 | ₩16,319 | ₩17,016 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩14,542 | ₩16,775 | ₩14,535 | ₩16,547 | +13.79% | 3만 |
|---|
| 2026.07.24 | ₩14,468 | ₩14,629 | ₩13,543 | ₩14,267 | -1.39% | 2.1만 |
|---|
| 2026.07.23 | ₩15,648 | ₩16,493 | ₩14,066 | ₩14,817 | -5.31% | 5.8만 |
|---|
| 2026.07.22 | ₩17,405 | ₩17,405 | ₩15,849 | ₩15,849 | -8.94% | 3.9만 |
|---|
| 2026.07.21 | ₩17,914 | ₩18,706 | ₩16,493 | ₩17,445 | -2.62% | 1.2만 |
|---|
| 2026.07.20 | ₩18,639 | ₩18,639 | ₩17,003 | ₩17,968 | -3.60% | 8.2천 |
|---|
| 2026.07.17 | ₩18,075 | ₩18,075 | ₩16,962 | ₩17,459 | -3.41% | 9.1천 |
|---|
| 2026.07.16 | ₩17,914 | ₩18,344 | ₩17,432 | ₩18,330 | +2.32% | 1.6만 |
|---|
| 2026.07.15 | ₩17,566 | ₩18,424 | ₩16,091 | ₩17,834 | +1.53% | 2만 |
|---|
| 2026.07.14 | ₩18,746 | ₩18,866 | ₩16,614 | ₩17,941 | -4.29% | 1.1만 |
|---|
| 2026.07.13 | ₩19,094 | ₩19,363 | ₩17,432 | ₩18,236 | -4.49% | 1만 |
|---|
| 2026.07.10 | ₩19,282 | ₩19,282 | ₩17,914 | ₩19,135 | -0.76% | 1.3만 |
|---|
| 2026.07.09 | ₩19,389 | ₩19,443 | ₩18,102 | ₩19,041 | -1.80% | 1.3만 |
|---|
| 2026.07.08 | ₩19,416 | ₩19,751 | ₩18,545 | ₩19,751 | +1.73% | 3.4만 |
|---|
| 2026.07.07 | ₩19,456 | ₩19,832 | ₩17,754 | ₩19,832 | +1.93% | 4.1만 |
|---|
| 2026.07.06 | ₩16,895 | ₩22,018 | ₩16,895 | ₩19,698 | +16.59% | 7.6만 |
|---|
| 2026.07.02 | ₩19,859 | ₩20,261 | ₩17,432 | ₩18,317 | -7.77% | 2만 |
|---|
| 2026.07.01 | ₩16,198 | ₩20,797 | ₩16,198 | ₩19,979 | +23.34% | 4.5만 |
|---|
| 2026.06.30 | ₩16,641 | ₩16,708 | ₩15,514 | ₩16,574 | -0.40% | 3.4만 |
|---|
| 2026.06.29 | ₩17,713 | ₩17,727 | ₩16,091 | ₩16,493 | -6.89% | 5.7만 |
|---|
| 2026.06.26 | ₩16,198 | ₩18,236 | ₩15,675 | ₩18,049 | +11.42% | 8.3만 |
|---|
| 2026.06.25 | ₩16,654 | ₩16,694 | ₩14,884 | ₩15,715 | -5.64% | 8.1만 |
|---|
| 2026.06.24 | ₩18,303 | ₩21,320 | ₩15,621 | ₩16,627 | -9.16% | 19.8만 |
|---|
| 2026.06.23 | ₩16,279 | ₩19,805 | ₩16,257 | ₩19,121 | +17.46% | 26.5만 |
|---|
| 2026.06.22 | ₩17,700 | ₩18,035 | ₩15,635 | ₩15,635 | -11.67% | 14.3만 |
|---|
| 2026.06.18 | ₩16,560 | ₩18,035 | ₩15,058 | ₩18,035 | +8.91% | 6.4만 |
|---|
| 2026.06.17 | ₩16,627 | ₩17,432 | ₩14,482 | ₩16,359 | -1.61% | 10.9만 |
|---|
| 2026.06.16 | ₩16,104 | ₩18,250 | ₩15,420 | ₩16,775 | +4.16% | 14.7만 |
|---|
| 2026.06.15 | ₩15,769 | ₩17,548 | ₩15,756 | ₩16,426 | +4.17% | 4.9천 |
|---|
| 2026.06.12 | ₩17,298 | ₩18,250 | ₩14,978 | ₩16,091 | -6.98% | 1.8만 |
|---|
| 2026.06.11 | ₩19,309 | ₩21,991 | ₩17,164 | ₩17,284 | -10.49% | 3.3만 |
|---|
| 2026.06.10 | ₩18,504 | ₩19,979 | ₩17,666 | ₩19,845 | +7.25% | 3.4만 |
|---|
| 2026.06.09 | ₩17,432 | ₩20,020 | ₩15,970 | ₩18,773 | +7.69% | 8.6만 |
|---|
| 2026.06.08 | ₩17,995 | ₩18,035 | ₩17,727 | ₩18,035 | +0.22% | 9.5천 |
|---|
| 2026.06.05 | ₩18,692 | ₩19,443 | ₩16,211 | ₩19,443 | +4.02% | 3.5천 |
|---|
| 2026.06.04 | ₩20,167 | ₩21,240 | ₩18,464 | ₩21,052 | +4.39% | 5.5천 |
|---|
| 2026.06.03 | ₩21,253 | ₩21,253 | ₩19,135 | ₩20,784 | -2.21% | 7.8천 |
|---|
| 2026.06.02 | ₩20,650 | ₩20,659 | ₩18,571 | ₩19,363 | -6.23% | 3.2만 |
|---|
| 2026.06.01 | ₩20,476 | ₩22,272 | ₩20,127 | ₩21,293 | +3.99% | 1.2만 |
|---|
| 2026.05.29 | ₩20,985 | ₩22,554 | ₩20,147 | ₩21,267 | +1.34% | 18.8만 |
|---|
| 2026.05.28 | ₩21,508 | ₩22,836 | ₩20,114 | ₩21,776 | +1.25% | 12.6만 |
|---|
| 2026.05.27 | ₩21,642 | ₩24,974 | ₩19,349 | ₩19,349 | -10.59% | 19만 |
|---|
| 2026.05.26 | ₩21,106 | ₩22,795 | ₩20,435 | ₩22,500 | +6.61% | 12.2만 |
|---|
| 2026.05.22 | ₩22,447 | ₩23,868 | ₩21,535 | ₩21,535 | -4.06% | 11.2만 |
|---|
| 2026.05.21 | ₩19,899 | ₩25,209 | ₩19,591 | ₩23,868 | +19.95% | 5.6만 |
|---|
| 2026.05.20 | ₩18,773 | ₩21,454 | ₩18,773 | ₩20,435 | +8.86% | 8.1만 |
|---|
| 2026.05.19 | ₩18,853 | ₩21,186 | ₩17,445 | ₩18,873 | +0.11% | 16.9만 |
|---|
| 2026.05.18 | ₩20,181 | ₩20,181 | ₩18,169 | ₩19,430 | -3.72% | 1.4만 |
|---|
| 2026.05.15 | ₩20,100 | ₩20,248 | ₩19,389 | ₩19,483 | -3.07% | 5.8천 |
|---|
| 2026.05.14 | ₩20,221 | ₩21,803 | ₩20,221 | ₩21,682 | +7.23% | 8.5천 |
|---|
| 2026.05.13 | ₩22,661 | ₩22,661 | ₩20,127 | ₩21,991 | -2.96% | 2.7만 |
|---|
| 2026.05.12 | ₩22,675 | ₩23,800 | ₩22,267 | ₩23,117 | +1.95% | 2.3만 |
|---|
| 2026.05.11 | ₩25,491 | ₩26,000 | ₩22,795 | ₩24,042 | -5.68% | 2.8만 |
|---|
| 2026.05.08 | ₩25,222 | ₩27,153 | ₩22,086 | ₩25,491 | +1.06% | 4.4만 |
|---|
| 2026.05.07 | ₩26,778 | ₩34,819 | ₩24,769 | ₩25,946 | -3.10% | 20.8만 |
|---|
| 2026.05.06 | ₩25,625 | ₩27,488 | ₩21,602 | ₩25,209 | -1.62% | 12.8만 |
|---|
| 2026.05.05 | ₩21,454 | ₩43,512 | ₩21,454 | ₩26,282 | +22.50% | 331.6만 |
|---|
| 2026.05.04 | ₩24,404 | ₩24,766 | ₩18,907 | ₩20,811 | -14.73% | 25.9만 |
|---|
| 2026.05.01 | ₩16,279 | ₩45,416 | ₩14,267 | ₩29,500 | +81.22% | 670.8만 |
|---|
| 2026.04.30 | ₩11,129 | ₩13,409 | ₩11,129 | ₩12,497 | +12.29% | 13.6만 |
|---|
| 2026.04.29 | ₩11,907 | ₩12,377 | ₩11,612 | ₩11,813 | -0.79% | 5.4천 |
|---|
| 2026.04.28 | ₩10,794 | ₩12,720 | ₩10,526 | ₩12,041 | +11.55% | 1.6만 |
|---|
| 2026.04.27 | ₩9,433 | ₩11,103 | ₩8,769 | ₩11,103 | +17.70% | 1.1만 |
|---|
| 2026.04.24 | ₩11,532 | ₩11,934 | ₩10,727 | ₩11,183 | -3.02% | 5.4천 |
|---|
| 2026.04.23 | ₩11,907 | ₩11,907 | ₩10,486 | ₩10,566 | -11.26% | 4.4천 |
|---|
| 2026.04.22 | ₩11,773 | ₩13,409 | ₩11,264 | ₩12,175 | +3.42% | 1.4만 |
|---|
| 2026.04.21 | ₩15,420 | ₩15,796 | ₩14,884 | ₩14,938 | -3.13% | 1.1만 |
|---|
| 2026.04.20 | ₩15,206 | ₩15,823 | ₩14,884 | ₩15,420 | +1.41% | 225 |
|---|
| 2026.04.17 | ₩15,286 | ₩16,064 | ₩15,206 | ₩15,823 | +3.51% | 950 |
|---|
| 2026.04.16 | ₩16,627 | ₩16,627 | ₩15,045 | ₩15,206 | -8.55% | 1.1천 |
|---|
| 2026.04.15 | ₩14,884 | ₩15,823 | ₩14,884 | ₩15,447 | +3.78% | 1.8천 |
|---|
| 2026.04.14 | ₩14,535 | ₩15,876 | ₩14,482 | ₩14,884 | +2.40% | 985 |
|---|
| 2026.04.13 | ₩14,991 | ₩15,447 | ₩14,482 | ₩15,018 | +0.18% | 2.3천 |
|---|
| 2026.04.10 | ₩16,359 | ₩16,627 | ₩14,777 | ₩15,823 | -3.28% | 8.1천 |
|---|
| 2026.04.09 | ₩14,777 | ₩16,627 | ₩14,079 | ₩15,581 | +5.44% | 1.2천 |
|---|
| 2026.04.08 | ₩15,662 | ₩16,574 | ₩15,125 | ₩15,769 | +0.68% | 505 |
|---|
| 2026.04.07 | ₩14,535 | ₩15,823 | ₩14,535 | ₩15,259 | +4.98% | 535 |
|---|
| 2026.04.06 | ₩13,677 | ₩15,420 | ₩13,677 | ₩14,911 | +9.02% | 2.4천 |
|---|
| 2026.04.02 | ₩15,528 | ₩16,252 | ₩13,409 | ₩14,857 | -4.32% | 6.4천 |
|---|
| 2026.04.01 | ₩15,796 | ₩16,627 | ₩14,589 | ₩15,206 | -3.74% | 4.3천 |
|---|
| 2026.03.31 | ₩14,187 | ₩20,382 | ₩13,141 | ₩15,769 | +11.15% | 7.3만 |
|---|
| 2026.03.30 | ₩12,873 | ₩14,267 | ₩12,873 | ₩13,892 | +7.92% | 1.3천 |
|---|
| 2026.03.27 | ₩14,589 | ₩15,233 | ₩12,336 | ₩12,873 | -11.76% | 1.7천 |
|---|
| 2026.03.26 | ₩13,838 | ₩14,938 | ₩13,838 | ₩14,294 | +3.29% | 200 |
|---|
| 2026.03.25 | ₩15,796 | ₩17,217 | ₩15,018 | ₩15,581 | -1.36% | 655 |
|---|
| 2026.03.24 | ₩16,895 | ₩16,976 | ₩14,911 | ₩15,045 | -10.95% | 1.2천 |
|---|
| 2026.03.23 | ₩16,895 | ₩18,504 | ₩16,118 | ₩16,144 | -4.44% | 905 |
|---|
| 2026.03.20 | ₩19,041 | ₩21,052 | ₩16,118 | ₩16,144 | -15.21% | 6.5천 |
|---|
| 2026.03.19 | ₩19,926 | ₩22,527 | ₩18,853 | ₩20,274 | +1.75% | 3.3천 |
|---|
| 2026.03.18 | ₩21,883 | ₩22,259 | ₩18,585 | ₩19,926 | -8.95% | 3.5천 |
|---|
| 2026.03.17 | ₩19,041 | ₩23,653 | ₩19,041 | ₩21,883 | +14.93% | 1.9만 |
|---|
| 2026.03.16 | ₩18,934 | ₩19,953 | ₩18,773 | ₩19,309 | +1.98% | 1.3천 |
|---|
| 2026.03.13 | ₩19,175 | ₩20,382 | ₩18,558 | ₩19,336 | +0.84% | 3.6천 |
|---|
| 2026.03.12 | ₩17,968 | ₩19,872 | ₩17,164 | ₩19,738 | +9.85% | 3.1천 |
|---|
| 2026.03.11 | ₩17,700 | ₩18,236 | ₩17,244 | ₩18,236 | +3.03% | 1.4천 |
|---|
| 2026.03.10 | ₩17,834 | ₩18,397 | ₩15,635 | ₩18,397 | +3.16% | 3.7천 |
|---|
| 2026.03.09 | ₩18,236 | ₩19,443 | ₩17,217 | ₩19,041 | +4.41% | 4.9천 |
|---|
| 2026.03.06 | ₩16,708 | ₩20,167 | ₩16,627 | ₩19,577 | +17.17% | 1.6만 |
|---|
| 2026.03.05 | ₩17,217 | ₩17,566 | ₩16,091 | ₩16,788 | -2.49% | 9.6천 |
|---|
| 2026.03.04 | ₩14,321 | ₩17,727 | ₩14,294 | ₩17,083 | +19.29% | 1.3만 |
|---|
| 2026.03.03 | ₩13,865 | ₩16,359 | ₩13,597 | ₩16,359 | +17.99% | 6.5천 |
|---|
| 2026.03.02 | ₩13,945 | ₩15,715 | ₩13,436 | ₩15,072 | +8.08% | 1만 |
|---|
| 2026.02.27 | ₩16,439 | ₩16,439 | ₩14,804 | ₩16,037 | -2.45% | 7천 |
|---|
| 2026.02.26 | ₩15,930 | ₩16,761 | ₩15,045 | ₩16,761 | +5.22% | 1.5만 |
|---|
| 2026.02.25 | ₩16,761 | ₩17,164 | ₩15,581 | ₩16,279 | -2.88% | 1.5만 |
|---|
| 2026.02.24 | ₩15,018 | ₩17,700 | ₩15,018 | ₩17,459 | +16.25% | 4.4만 |
|---|
| 2026.02.23 | ₩13,919 | ₩17,164 | ₩13,114 | ₩16,895 | +21.39% | 9만 |
|---|
| 2026.02.20 | ₩16,895 | ₩18,987 | ₩14,294 | ₩16,547 | -2.06% | 368.1만 |
|---|
| 2026.02.19 | ₩11,585 | ₩12,390 | ₩11,478 | ₩12,068 | +4.17% | 87.6만 |
|---|
| 2026.02.18 | ₩13,409 | ₩13,409 | ₩11,693 | ₩11,719 | -12.60% | 2.1만 |
|---|
| 2026.02.17 | ₩15,554 | ₩15,823 | ₩12,765 | ₩13,784 | -11.38% | 8.4만 |
|---|
| 2026.02.13 | ₩30,036 | ₩37,787 | ₩27,086 | ₩27,354 | -8.93% | 4만 |
|---|
| 2026.02.12 | ₩35,132 | ₩36,741 | ₩27,354 | ₩29,500 | -16.03% | 4천 |
|---|
| 2026.02.11 | ₩34,595 | ₩42,909 | ₩34,059 | ₩38,886 | +12.40% | 1.1만 |
|---|
| 2026.02.10 | ₩32,450 | ₩37,813 | ₩31,377 | ₩34,729 | +7.02% | 1.8만 |
|---|
| 2026.02.09 | ₩28,427 | ₩32,182 | ₩27,891 | ₩32,182 | +13.21% | 1.9천 |
|---|
| 2026.02.06 | ₩27,354 | ₩28,427 | ₩25,477 | ₩28,159 | +2.94% | 2.6천 |
|---|
| 2026.02.05 | ₩26,818 | ₩26,818 | ₩25,477 | ₩26,550 | -1.00% | 2.3천 |
|---|
| 2026.02.04 | ₩27,623 | ₩29,044 | ₩25,477 | ₩26,818 | -2.91% | 3.4천 |
|---|
| 2026.02.03 | ₩26,282 | ₩39,959 | ₩24,404 | ₩27,086 | +3.06% | 5.3만 |
|---|
| 2026.02.02 | ₩25,960 | ₩26,013 | ₩24,404 | ₩25,745 | -0.83% | 1.5천 |
|---|
| 2026.01.30 | ₩27,623 | ₩30,036 | ₩24,404 | ₩26,416 | -4.37% | 3.2천 |
|---|
| 2026.01.29 | ₩28,159 | ₩28,347 | ₩27,623 | ₩27,891 | -0.95% | 5천 |
|---|
| 2026.01.28 | ₩27,891 | ₩28,695 | ₩27,623 | ₩27,891 | 0.00% | 380 |
|---|
| 2026.01.27 | ₩28,695 | ₩29,500 | ₩27,623 | ₩28,695 | 0.00% | 970 |
|---|
| 2026.01.26 | ₩30,036 | ₩30,573 | ₩28,159 | ₩29,500 | -1.79% | 245 |
|---|
| 2026.01.23 | ₩29,500 | ₩31,243 | ₩29,500 | ₩30,170 | +2.27% | 85 |
|---|
| 2026.01.22 | ₩29,983 | ₩29,983 | ₩29,983 | ₩29,983 | 0.00% | 30 |
|---|
| 2026.01.21 | ₩28,427 | ₩30,278 | ₩28,159 | ₩29,500 | +3.77% | 710 |
|---|
| 2026.01.20 | ₩30,573 | ₩32,182 | ₩28,695 | ₩28,695 | -6.14% | 810 |
|---|
| 2026.01.16 | ₩33,254 | ₩33,254 | ₩29,768 | ₩31,109 | -6.45% | 1.5천 |
|---|
| 2026.01.15 | ₩28,159 | ₩32,986 | ₩28,159 | ₩32,048 | +13.81% | 1.1천 |
|---|
| 2026.01.14 | ₩27,676 | ₩32,182 | ₩27,676 | ₩31,109 | +12.40% | 235 |
|---|
| 2026.01.13 | ₩31,967 | ₩33,523 | ₩29,768 | ₩29,768 | -6.88% | 675 |
|---|
| 2026.01.12 | ₩32,182 | ₩32,182 | ₩29,500 | ₩31,377 | -2.50% | 1천 |
|---|
| 2026.01.09 | ₩28,159 | ₩37,089 | ₩28,159 | ₩31,350 | +11.33% | 8.6천 |
|---|
| 2026.01.08 | ₩27,086 | ₩30,358 | ₩26,818 | ₩28,427 | +4.95% | 1.2천 |
|---|
| 2026.01.07 | ₩25,933 | ₩28,910 | ₩25,477 | ₩26,818 | +3.41% | 2.7천 |
|---|
| 2026.01.06 | ₩26,335 | ₩27,086 | ₩25,423 | ₩25,477 | -3.26% | 1.7천 |
|---|
| 2026.01.05 | ₩26,818 | ₩28,427 | ₩25,745 | ₩26,282 | -2.00% | 1.7천 |
|---|
| 2026.01.02 | ₩28,159 | ₩28,427 | ₩26,818 | ₩27,086 | -3.81% | 1.4천 |
|---|
| 2025.12.31 | ₩27,354 | ₩29,258 | ₩26,818 | ₩28,695 | +4.90% | 2.6천 |
|---|
| 2025.12.30 | ₩31,913 | ₩31,913 | ₩25,745 | ₩28,159 | -11.76% | 9.8천 |
|---|
| 2025.12.29 | ₩35,400 | ₩35,400 | ₩30,841 | ₩31,645 | -10.61% | 4.2천 |
|---|
| 2025.12.26 | ₩36,472 | ₩36,741 | ₩33,791 | ₩36,204 | -0.74% | 1.9천 |
|---|
| 2025.12.24 | ₩37,813 | ₩37,813 | ₩35,132 | ₩37,009 | -2.13% | 1천 |
|---|
| 2025.12.23 | ₩38,618 | ₩38,618 | ₩34,863 | ₩37,679 | -2.43% | 3.5천 |
|---|
| 2025.12.22 | ₩45,054 | ₩45,054 | ₩37,277 | ₩38,350 | -14.88% | 1.5만 |
|---|
| 2025.12.19 | ₩82,331 | ₩82,868 | ₩45,322 | ₩47,200 | -42.67% | 2.1만 |
|---|
| 2025.12.18 | ₩84,477 | ₩91,181 | ₩84,477 | ₩89,036 | +5.40% | 600 |
|---|
| 2025.12.17 | ₩86,622 | ₩88,231 | ₩84,477 | ₩86,354 | -0.31% | 445 |
|---|
| 2025.12.16 | ₩82,868 | ₩91,181 | ₩82,868 | ₩85,281 | +2.91% | 230 |
|---|
| 2025.12.15 | ₩88,553 | ₩90,511 | ₩84,209 | ₩84,477 | -4.60% | 380 |
|---|
| 2025.12.12 | ₩89,036 | ₩93,595 | ₩88,285 | ₩90,108 | +1.20% | 1.1천 |
|---|
| 2025.12.11 | ₩88,231 | ₩91,181 | ₩88,231 | ₩90,645 | +2.74% | 185 |
|---|
| 2025.12.10 | ₩92,522 | ₩93,863 | ₩87,159 | ₩87,159 | -5.80% | 750 |
|---|
| 2025.12.09 | ₩91,181 | ₩92,254 | ₩88,768 | ₩92,254 | +1.18% | 365 |
|---|
| 2025.12.08 | ₩93,595 | ₩93,595 | ₩90,913 | ₩91,181 | -2.58% | 395 |
|---|
| 2025.12.05 | ₩90,913 | ₩92,522 | ₩90,913 | ₩91,181 | +0.29% | 280 |
|---|
| 2025.12.04 | ₩90,108 | ₩93,327 | ₩90,108 | ₩92,522 | +2.68% | 340 |
|---|
| 2025.12.03 | ₩93,595 | ₩96,545 | ₩91,986 | ₩91,986 | -1.72% | 395 |
|---|
| 2025.12.02 | ₩94,131 | ₩94,131 | ₩91,986 | ₩91,986 | -2.28% | 865 |
|---|
| 2025.12.01 | ₩93,595 | ₩99,763 | ₩92,522 | ₩93,863 | +0.29% | 565 |
|---|
| 2025.11.28 | ₩98,422 | ₩99,173 | ₩94,319 | ₩95,204 | -3.27% | 890 |
|---|
| 2025.11.26 | ₩100,031 | ₩100,031 | ₩97,081 | ₩98,422 | -1.61% | 415 |
|---|
| 2025.11.25 | ₩101,104 | ₩102,445 | ₩96,813 | ₩96,813 | -4.24% | 75 |
|---|
| 2025.11.24 | ₩96,545 | ₩100,836 | ₩96,545 | ₩97,832 | +1.33% | 530 |
|---|
| 2025.11.21 | ₩97,886 | ₩99,763 | ₩95,874 | ₩99,495 | +1.64% | 245 |
|---|
| 2025.11.20 | ₩100,836 | ₩100,836 | ₩97,886 | ₩97,886 | -2.93% | 510 |
|---|
| 2025.11.19 | ₩105,663 | ₩107,004 | ₩98,958 | ₩101,640 | -3.81% | 1.3천 |
|---|
| 2025.11.18 | ₩103,517 | ₩107,272 | ₩101,104 | ₩103,517 | 0.00% | 875 |
|---|
| 2025.11.17 | ₩101,908 | ₩109,149 | ₩100,568 | ₩102,177 | +0.26% | 1.2천 |
|---|
| 2025.11.14 | ₩98,690 | ₩106,736 | ₩98,690 | ₩102,177 | +3.53% | 430 |
|---|
| 2025.11.13 | ₩100,836 | ₩106,199 | ₩98,690 | ₩102,981 | +2.13% | 905 |
|---|
| 2025.11.12 | ₩98,958 | ₩103,517 | ₩98,958 | ₩99,227 | +0.27% | 375 |
|---|
| 2025.11.11 | ₩103,786 | ₩103,786 | ₩97,886 | ₩99,227 | -4.39% | 265 |
|---|
| 2025.11.10 | ₩99,227 | ₩99,495 | ₩96,545 | ₩98,958 | -0.27% | 390 |
|---|
| 2025.11.07 | ₩100,568 | ₩100,889 | ₩94,936 | ₩98,154 | -2.40% | 1.5천 |
|---|
| 2025.11.06 | ₩104,590 | ₩105,663 | ₩101,372 | ₩101,372 | -3.08% | 440 |
|---|
| 2025.11.05 | ₩107,540 | ₩107,540 | ₩101,372 | ₩103,517 | -3.74% | 290 |
|---|
| 2025.11.04 | ₩106,736 | ₩107,808 | ₩104,858 | ₩104,858 | -1.76% | 810 |
|---|
| 2025.11.03 | ₩104,590 | ₩112,367 | ₩104,590 | ₩107,808 | +3.08% | 3.2천 |
|---|
| 2025.10.31 | ₩104,590 | ₩104,590 | ₩102,713 | ₩103,517 | -1.03% | 565 |
|---|
| 2025.10.30 | ₩98,690 | ₩107,272 | ₩98,154 | ₩102,445 | +3.80% | 1.6천 |
|---|
| 2025.10.29 | ₩99,763 | ₩104,858 | ₩95,740 | ₩98,288 | -1.48% | 675 |
|---|
| 2025.10.28 | ₩99,495 | ₩100,031 | ₩95,204 | ₩99,763 | +0.27% | 1천 |
|---|
| 2025.10.27 | ₩103,249 | ₩104,322 | ₩95,740 | ₩97,349 | -5.71% | 650 |
|---|
| 2025.10.24 | ₩99,227 | ₩105,663 | ₩99,227 | ₩105,314 | +6.14% | 985 |
|---|
| 2025.10.23 | ₩98,690 | ₩99,227 | ₩94,185 | ₩97,618 | -1.09% | 300 |
|---|
| 2025.10.22 | ₩98,690 | ₩101,104 | ₩94,131 | ₩94,668 | -4.08% | 495 |
|---|
| 2025.10.21 | ₩95,740 | ₩101,908 | ₩94,131 | ₩101,104 | +5.60% | 615 |
|---|
| 2025.10.20 | ₩97,081 | ₩102,230 | ₩96,277 | ₩97,349 | +0.28% | 380 |
|---|
| 2025.10.17 | ₩99,495 | ₩100,568 | ₩96,545 | ₩96,545 | -2.96% | 490 |
|---|
| 2025.10.16 | ₩101,962 | ₩101,962 | ₩97,618 | ₩99,495 | -2.42% | 350 |
|---|
| 2025.10.15 | ₩103,786 | ₩104,054 | ₩97,618 | ₩99,495 | -4.13% | 1.5천 |
|---|
| 2025.10.14 | ₩100,836 | ₩106,467 | ₩100,299 | ₩100,836 | 0.00% | 545 |
|---|
| 2025.10.13 | ₩102,177 | ₩104,590 | ₩88,499 | ₩101,908 | -0.26% | 2.9천 |
|---|
| 2025.10.10 | ₩112,367 | ₩112,367 | ₩103,517 | ₩103,544 | -7.85% | 1.8천 |
|---|