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 | ₩14,833 | ₩15,301 | ₩14,365 | ₩15,301 | +3.15% | 2.9만 |
| 2026.10.08 | ₩15,127 | ₩15,541 | ₩14,753 | ₩15,341 | +1.41% | 1.6만 |
| 2026.10.07 | ₩14,272 | ₩14,927 | ₩14,272 | ₩14,900 | +4.40% | 4.2천 |
| 2026.10.06 | ₩15,769 | ₩15,875 | ₩14,813 | ₩15,875 | +0.68% | 6.8천 |
| 2026.10.05 | ₩14,833 | ₩16,771 | ₩14,833 | ₩16,236 | +9.46% | 6.9만 |
| 2026.10.02 | ₩15,942 | ₩16,116 | ₩14,887 | ₩15,127 | -5.11% | 3.3만 |
| 2026.10.01 | ₩16,076 | ₩16,784 | ₩15,715 | ₩16,022 | -0.33% | 10.4만 |
| 2026.09.30 | ₩17,880 | ₩18,040 | ₩16,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,570 |
| -7.32% |
| 1.1만 |
| 2026.09.29 | ₩18,067 | ₩18,294 | ₩17,840 | ₩17,907 | -0.89% | 3.7천 |
|---|
| 2026.09.28 | ₩16,651 | ₩18,708 | ₩16,651 | ₩18,321 | +10.03% | 5.3만 |
|---|
| 2026.09.25 | ₩16,477 | ₩16,824 | ₩16,477 | ₩16,704 | +1.38% | 1.7만 |
|---|
| 2026.09.24 | ₩18,241 | ₩18,455 | ₩16,604 | ₩16,604 | -8.97% | 3.1만 |
|---|
| 2026.09.23 | ₩18,735 | ₩18,735 | ₩17,639 | ₩17,639 | -5.85% | 5.4천 |
|---|
| 2026.09.22 | ₩18,735 | ₩19,377 | ₩18,735 | ₩19,363 | +3.35% | 4.6천 |
|---|
| 2026.09.21 | ₩19,243 | ₩19,737 | ₩19,109 | ₩19,711 | +2.43% | 7.5천 |
|---|
| 2026.09.18 | ₩18,896 | ₩18,896 | ₩18,882 | ₩18,896 | 0.00% | 4.3천 |
|---|
| 2026.09.17 | ₩19,350 | ₩19,377 | ₩18,795 | ₩19,216 | -0.69% | 9천 |
|---|
| 2026.09.16 | ₩18,735 | ₩20,045 | ₩18,708 | ₩18,989 | +1.36% | 3.5만 |
|---|
| 2026.09.15 | ₩18,695 | ₩19,310 | ₩18,455 | ₩19,310 | +3.29% | 8.4천 |
|---|
| 2026.09.14 | ₩18,014 | ₩19,978 | ₩16,971 | ₩18,414 | +2.23% | 4.1만 |
|---|
| 2026.09.11 | ₩17,198 | ₩18,308 | ₩16,838 | ₩17,225 | +0.16% | 3.3만 |
|---|
| 2026.09.10 | ₩16,704 | ₩19,664 | ₩16,357 | ₩16,971 | +1.60% | 19.3만 |
|---|
| 2026.09.09 | ₩16,744 | ₩16,851 | ₩16,370 | ₩16,731 | -0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩17,239 | ₩17,239 | ₩16,544 | ₩16,904 | -1.94% | 8.9천 |
|---|
| 2026.09.04 | ₩16,945 | ₩16,945 | ₩16,036 | ₩16,290 | -3.86% | 1.3만 |
|---|
| 2026.09.03 | ₩16,704 | ₩17,746 | ₩15,205 | ₩17,746 | +6.24% | 1.5만 |
|---|
| 2026.09.02 | ₩17,573 | ₩18,187 | ₩16,437 | ₩17,145 | -2.43% | 3.6만 |
|---|
| 2026.09.01 | ₩20,379 | ₩21,956 | ₩16,343 | ₩17,132 | -15.93% | 14.4만 |
|---|
| 2026.08.31 | ₩21,528 | ₩23,332 | ₩20,713 | ₩20,780 | -3.48% | 32만 |
|---|
| 2026.08.28 | ₩22,584 | ₩24,455 | ₩20,654 | ₩22,250 | -1.48% | 23.3만 |
|---|
| 2026.08.27 | ₩19,631 | ₩24,400 | ₩18,575 | ₩22,410 | +14.16% | 27.5만 |
|---|
| 2026.08.26 | ₩19,109 | ₩19,644 | ₩17,933 | ₩19,644 | +2.80% | 8.3천 |
|---|
| 2026.08.25 | ₩19,337 | ₩19,644 | ₩18,374 | ₩18,374 | -4.98% | 1.9만 |
|---|
| 2026.08.24 | ₩18,147 | ₩19,363 | ₩17,693 | ₩19,029 | +4.86% | 1.1만 |
|---|
| 2026.08.21 | ₩18,548 | ₩18,842 | ₩17,666 | ₩17,666 | -4.76% | 7.9천 |
|---|
| 2026.08.20 | ₩20,058 | ₩20,539 | ₩17,439 | ₩17,933 | -10.59% | 9.3만 |
|---|
| 2026.08.19 | ₩20,072 | ₩21,100 | ₩19,711 | ₩20,686 | +3.06% | 1.8만 |
|---|
| 2026.08.18 | ₩18,227 | ₩22,174 | ₩17,372 | ₩20,606 | +13.05% | 8.6만 |
|---|
| 2026.08.17 | ₩15,782 | ₩19,056 | ₩15,742 | ₩19,056 | +20.75% | 8.3만 |
|---|
| 2026.08.14 | ₩16,651 | ₩16,704 | ₩15,889 | ₩16,103 | -3.29% | 1.2만 |
|---|
| 2026.08.13 | ₩16,584 | ₩16,584 | ₩16,049 | ₩16,236 | -2.10% | 9.6천 |
|---|
| 2026.08.12 | ₩16,717 | ₩17,466 | ₩16,677 | ₩16,677 | -0.24% | 9.3천 |
|---|
| 2026.08.11 | ₩16,009 | ₩17,974 | ₩15,568 | ₩17,974 | +12.27% | 3.2만 |
|---|
| 2026.08.10 | ₩16,036 | ₩16,036 | ₩15,154 | ₩16,036 | 0.00% | 9.4천 |
|---|
| 2026.08.07 | ₩16,049 | ₩17,813 | ₩16,049 | ₩16,103 | +0.33% | 1.7만 |
|---|
| 2026.08.06 | ₩15,782 | ₩16,838 | ₩15,782 | ₩16,624 | +5.33% | 1.2만 |
|---|
| 2026.08.05 | ₩15,247 | ₩16,423 | ₩15,194 | ₩16,169 | +6.05% | 1.1만 |
|---|
| 2026.08.04 | ₩17,078 | ₩17,359 | ₩14,479 | ₩15,755 | -7.75% | 1.8만 |
|---|
| 2026.08.03 | ₩15,775 | ₩16,958 | ₩15,775 | ₩16,316 | +3.43% | 9.2만 |
|---|
| 2026.07.31 | ₩16,985 | ₩16,985 | ₩15,368 | ₩15,835 | -6.77% | 1.4만 |
|---|
| 2026.07.30 | ₩17,265 | ₩17,573 | ₩15,889 | ₩16,022 | -7.20% | 5만 |
|---|
| 2026.07.29 | ₩16,731 | ₩17,239 | ₩16,303 | ₩17,239 | +3.04% | 5.7천 |
|---|
| 2026.07.28 | ₩16,904 | ₩18,241 | ₩16,263 | ₩16,958 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩14,492 | ₩16,717 | ₩14,486 | ₩16,490 | +13.79% | 3만 |
|---|
| 2026.07.24 | ₩14,419 | ₩14,579 | ₩13,497 | ₩14,218 | -1.39% | 2.1만 |
|---|
| 2026.07.23 | ₩15,595 | ₩16,437 | ₩14,018 | ₩14,766 | -5.31% | 5.8만 |
|---|
| 2026.07.22 | ₩17,345 | ₩17,345 | ₩15,795 | ₩15,795 | -8.94% | 3.9만 |
|---|
| 2026.07.21 | ₩17,853 | ₩18,642 | ₩16,437 | ₩17,386 | -2.62% | 1.2만 |
|---|
| 2026.07.20 | ₩18,575 | ₩18,575 | ₩16,945 | ₩17,907 | -3.60% | 8.2천 |
|---|
| 2026.07.17 | ₩18,014 | ₩18,014 | ₩16,904 | ₩17,399 | -3.41% | 9.1천 |
|---|
| 2026.07.16 | ₩17,853 | ₩18,281 | ₩17,372 | ₩18,267 | +2.32% | 1.6만 |
|---|
| 2026.07.15 | ₩17,506 | ₩18,361 | ₩16,036 | ₩17,773 | +1.53% | 2만 |
|---|
| 2026.07.14 | ₩18,682 | ₩18,802 | ₩16,557 | ₩17,880 | -4.29% | 1.1만 |
|---|
| 2026.07.13 | ₩19,029 | ₩19,296 | ₩17,372 | ₩18,174 | -4.49% | 1만 |
|---|
| 2026.07.10 | ₩19,216 | ₩19,216 | ₩17,853 | ₩19,069 | -0.76% | 1.3만 |
|---|
| 2026.07.09 | ₩19,323 | ₩19,377 | ₩18,040 | ₩18,976 | -1.80% | 1.3만 |
|---|
| 2026.07.08 | ₩19,350 | ₩19,684 | ₩18,481 | ₩19,684 | +1.73% | 3.4만 |
|---|
| 2026.07.07 | ₩19,390 | ₩19,764 | ₩17,693 | ₩19,764 | +1.93% | 4.1만 |
|---|
| 2026.07.06 | ₩16,838 | ₩21,942 | ₩16,838 | ₩19,631 | +16.59% | 7.6만 |
|---|
| 2026.07.02 | ₩19,791 | ₩20,192 | ₩17,372 | ₩18,254 | -7.77% | 2만 |
|---|
| 2026.07.01 | ₩16,143 | ₩20,726 | ₩16,143 | ₩19,911 | +23.34% | 4.5만 |
|---|
| 2026.06.30 | ₩16,584 | ₩16,651 | ₩15,461 | ₩16,517 | -0.40% | 3.4만 |
|---|
| 2026.06.29 | ₩17,653 | ₩17,666 | ₩16,036 | ₩16,437 | -6.89% | 5.7만 |
|---|
| 2026.06.26 | ₩16,143 | ₩18,174 | ₩15,622 | ₩17,987 | +11.42% | 8.3만 |
|---|
| 2026.06.25 | ₩16,597 | ₩16,637 | ₩14,833 | ₩15,662 | -5.64% | 8.1만 |
|---|
| 2026.06.24 | ₩18,241 | ₩21,247 | ₩15,568 | ₩16,570 | -9.16% | 19.8만 |
|---|
| 2026.06.23 | ₩16,223 | ₩19,737 | ₩16,202 | ₩19,056 | +17.46% | 26.5만 |
|---|
| 2026.06.22 | ₩17,639 | ₩17,974 | ₩15,581 | ₩15,581 | -11.67% | 14.3만 |
|---|
| 2026.06.18 | ₩16,504 | ₩17,974 | ₩15,007 | ₩17,974 | +8.91% | 6.4만 |
|---|
| 2026.06.17 | ₩16,570 | ₩17,372 | ₩14,432 | ₩16,303 | -1.61% | 10.9만 |
|---|
| 2026.06.16 | ₩16,049 | ₩18,187 | ₩15,368 | ₩16,717 | +4.16% | 14.7만 |
|---|
| 2026.06.15 | ₩15,715 | ₩17,488 | ₩15,702 | ₩16,370 | +4.17% | 4.9천 |
|---|
| 2026.06.12 | ₩17,239 | ₩18,187 | ₩14,927 | ₩16,036 | -6.98% | 1.8만 |
|---|
| 2026.06.11 | ₩19,243 | ₩21,916 | ₩17,105 | ₩17,225 | -10.49% | 3.3만 |
|---|
| 2026.06.10 | ₩18,441 | ₩19,911 | ₩17,606 | ₩19,778 | +7.25% | 3.4만 |
|---|
| 2026.06.09 | ₩17,372 | ₩19,951 | ₩15,916 | ₩18,708 | +7.69% | 8.6만 |
|---|
| 2026.06.08 | ₩17,933 | ₩17,974 | ₩17,666 | ₩17,974 | +0.22% | 9.5천 |
|---|
| 2026.06.05 | ₩18,628 | ₩19,377 | ₩16,156 | ₩19,377 | +4.02% | 3.5천 |
|---|
| 2026.06.04 | ₩20,098 | ₩21,167 | ₩18,401 | ₩20,980 | +4.39% | 5.5천 |
|---|
| 2026.06.03 | ₩21,181 | ₩21,181 | ₩19,069 | ₩20,713 | -2.21% | 7.8천 |
|---|
| 2026.06.02 | ₩20,579 | ₩20,589 | ₩18,508 | ₩19,296 | -6.23% | 3.2만 |
|---|
| 2026.06.01 | ₩20,406 | ₩22,196 | ₩20,058 | ₩21,221 | +3.99% | 1.2만 |
|---|
| 2026.05.29 | ₩20,913 | ₩22,477 | ₩20,078 | ₩21,194 | +1.34% | 18.8만 |
|---|
| 2026.05.28 | ₩21,435 | ₩22,758 | ₩20,045 | ₩21,702 | +1.25% | 12.6만 |
|---|
| 2026.05.27 | ₩21,568 | ₩24,889 | ₩19,283 | ₩19,283 | -10.59% | 19만 |
|---|
| 2026.05.26 | ₩21,034 | ₩22,717 | ₩20,366 | ₩22,423 | +6.61% | 12.2만 |
|---|
| 2026.05.22 | ₩22,370 | ₩23,786 | ₩21,461 | ₩21,461 | -4.06% | 11.2만 |
|---|
| 2026.05.21 | ₩19,831 | ₩25,123 | ₩19,524 | ₩23,786 | +19.95% | 5.6만 |
|---|
| 2026.05.20 | ₩18,708 | ₩21,381 | ₩18,708 | ₩20,366 | +8.86% | 8.1만 |
|---|
| 2026.05.19 | ₩18,789 | ₩21,114 | ₩17,386 | ₩18,809 | +0.11% | 16.9만 |
|---|
| 2026.05.18 | ₩20,112 | ₩20,112 | ₩18,107 | ₩19,363 | -3.72% | 1.4만 |
|---|
| 2026.05.15 | ₩20,031 | ₩20,178 | ₩19,323 | ₩19,417 | -3.07% | 5.8천 |
|---|
| 2026.05.14 | ₩20,152 | ₩21,729 | ₩20,152 | ₩21,608 | +7.23% | 8.5천 |
|---|
| 2026.05.13 | ₩22,584 | ₩22,584 | ₩20,058 | ₩21,916 | -2.96% | 2.7만 |
|---|
| 2026.05.12 | ₩22,597 | ₩23,718 | ₩22,191 | ₩23,038 | +1.95% | 2.3만 |
|---|
| 2026.05.11 | ₩25,403 | ₩25,911 | ₩22,717 | ₩23,960 | -5.68% | 2.8만 |
|---|
| 2026.05.08 | ₩25,136 | ₩27,060 | ₩22,011 | ₩25,403 | +1.06% | 4.4만 |
|---|
| 2026.05.07 | ₩26,686 | ₩34,700 | ₩24,685 | ₩25,858 | -3.10% | 20.8만 |
|---|
| 2026.05.06 | ₩25,537 | ₩27,395 | ₩21,528 | ₩25,123 | -1.62% | 12.8만 |
|---|
| 2026.05.05 | ₩21,381 | ₩43,364 | ₩21,381 | ₩26,192 | +22.50% | 331.6만 |
|---|
| 2026.05.04 | ₩24,321 | ₩24,682 | ₩18,842 | ₩20,740 | -14.73% | 25.9만 |
|---|
| 2026.05.01 | ₩16,223 | ₩45,261 | ₩14,218 | ₩29,399 | +81.22% | 670.8만 |
|---|
| 2026.04.30 | ₩11,091 | ₩13,363 | ₩11,091 | ₩12,455 | +12.29% | 13.6만 |
|---|
| 2026.04.29 | ₩11,867 | ₩12,334 | ₩11,573 | ₩11,773 | -0.79% | 5.4천 |
|---|
| 2026.04.28 | ₩10,757 | ₩12,676 | ₩10,490 | ₩12,000 | +11.55% | 1.6만 |
|---|
| 2026.04.27 | ₩9,401 | ₩11,065 | ₩8,740 | ₩11,065 | +17.70% | 1.1만 |
|---|
| 2026.04.24 | ₩11,492 | ₩11,893 | ₩10,691 | ₩11,145 | -3.02% | 5.4천 |
|---|
| 2026.04.23 | ₩11,867 | ₩11,867 | ₩10,450 | ₩10,530 | -11.26% | 4.4천 |
|---|
| 2026.04.22 | ₩11,733 | ₩13,363 | ₩11,225 | ₩12,134 | +3.42% | 1.4만 |
|---|
| 2026.04.21 | ₩15,368 | ₩15,742 | ₩14,833 | ₩14,887 | -3.13% | 1.1만 |
|---|
| 2026.04.20 | ₩15,154 | ₩15,769 | ₩14,833 | ₩15,368 | +1.41% | 225 |
|---|
| 2026.04.17 | ₩15,234 | ₩16,009 | ₩15,154 | ₩15,769 | +3.51% | 950 |
|---|
| 2026.04.16 | ₩16,570 | ₩16,570 | ₩14,994 | ₩15,154 | -8.55% | 1.1천 |
|---|
| 2026.04.15 | ₩14,833 | ₩15,769 | ₩14,833 | ₩15,394 | +3.78% | 1.8천 |
|---|
| 2026.04.14 | ₩14,486 | ₩15,822 | ₩14,432 | ₩14,833 | +2.40% | 985 |
|---|
| 2026.04.13 | ₩14,940 | ₩15,394 | ₩14,432 | ₩14,967 | +0.18% | 2.3천 |
|---|
| 2026.04.10 | ₩16,303 | ₩16,570 | ₩14,726 | ₩15,769 | -3.28% | 8.1천 |
|---|
| 2026.04.09 | ₩14,726 | ₩16,570 | ₩14,031 | ₩15,528 | +5.44% | 1.2천 |
|---|
| 2026.04.08 | ₩15,608 | ₩16,517 | ₩15,074 | ₩15,715 | +0.68% | 505 |
|---|
| 2026.04.07 | ₩14,486 | ₩15,769 | ₩14,486 | ₩15,207 | +4.98% | 535 |
|---|
| 2026.04.06 | ₩13,630 | ₩15,368 | ₩13,630 | ₩14,860 | +9.02% | 2.4천 |
|---|
| 2026.04.02 | ₩15,475 | ₩16,196 | ₩13,363 | ₩14,806 | -4.32% | 6.4천 |
|---|
| 2026.04.01 | ₩15,742 | ₩16,570 | ₩14,539 | ₩15,154 | -3.74% | 4.3천 |
|---|
| 2026.03.31 | ₩14,138 | ₩20,312 | ₩13,096 | ₩15,715 | +11.15% | 7.3만 |
|---|
| 2026.03.30 | ₩12,829 | ₩14,218 | ₩12,829 | ₩13,844 | +7.92% | 1.3천 |
|---|
| 2026.03.27 | ₩14,539 | ₩15,181 | ₩12,294 | ₩12,829 | -11.76% | 1.7천 |
|---|
| 2026.03.26 | ₩13,791 | ₩14,887 | ₩13,791 | ₩14,245 | +3.29% | 200 |
|---|
| 2026.03.25 | ₩15,742 | ₩17,158 | ₩14,967 | ₩15,528 | -1.36% | 655 |
|---|
| 2026.03.24 | ₩16,838 | ₩16,918 | ₩14,860 | ₩14,994 | -10.95% | 1.2천 |
|---|
| 2026.03.23 | ₩16,838 | ₩18,441 | ₩16,063 | ₩16,089 | -4.44% | 905 |
|---|
| 2026.03.20 | ₩18,976 | ₩20,980 | ₩16,063 | ₩16,089 | -15.21% | 6.5천 |
|---|
| 2026.03.19 | ₩19,858 | ₩22,450 | ₩18,789 | ₩20,205 | +1.75% | 3.3천 |
|---|
| 2026.03.18 | ₩21,809 | ₩22,183 | ₩18,521 | ₩19,858 | -8.95% | 3.5천 |
|---|
| 2026.03.17 | ₩18,976 | ₩23,573 | ₩18,976 | ₩21,809 | +14.93% | 1.9만 |
|---|
| 2026.03.16 | ₩18,869 | ₩19,884 | ₩18,708 | ₩19,243 | +1.98% | 1.3천 |
|---|
| 2026.03.13 | ₩19,109 | ₩20,312 | ₩18,495 | ₩19,270 | +0.84% | 3.6천 |
|---|
| 2026.03.12 | ₩17,907 | ₩19,804 | ₩17,105 | ₩19,671 | +9.85% | 3.1천 |
|---|
| 2026.03.11 | ₩17,639 | ₩18,174 | ₩17,185 | ₩18,174 | +3.03% | 1.4천 |
|---|
| 2026.03.10 | ₩17,773 | ₩18,334 | ₩15,581 | ₩18,334 | +3.16% | 3.7천 |
|---|
| 2026.03.09 | ₩18,174 | ₩19,377 | ₩17,158 | ₩18,976 | +4.41% | 4.9천 |
|---|
| 2026.03.06 | ₩16,651 | ₩20,098 | ₩16,570 | ₩19,510 | +17.17% | 1.6만 |
|---|
| 2026.03.05 | ₩17,158 | ₩17,506 | ₩16,036 | ₩16,731 | -2.49% | 9.6천 |
|---|
| 2026.03.04 | ₩14,272 | ₩17,666 | ₩14,245 | ₩17,025 | +19.29% | 1.3만 |
|---|
| 2026.03.03 | ₩13,818 | ₩16,303 | ₩13,550 | ₩16,303 | +17.99% | 6.5천 |
|---|
| 2026.03.02 | ₩13,898 | ₩15,662 | ₩13,390 | ₩15,020 | +8.08% | 1만 |
|---|
| 2026.02.27 | ₩16,383 | ₩16,383 | ₩14,753 | ₩15,982 | -2.45% | 7천 |
|---|
| 2026.02.26 | ₩15,875 | ₩16,704 | ₩14,994 | ₩16,704 | +5.22% | 1.5만 |
|---|
| 2026.02.25 | ₩16,704 | ₩17,105 | ₩15,528 | ₩16,223 | -2.88% | 1.5만 |
|---|
| 2026.02.24 | ₩14,967 | ₩17,639 | ₩14,967 | ₩17,399 | +16.25% | 4.4만 |
|---|
| 2026.02.23 | ₩13,871 | ₩17,105 | ₩13,069 | ₩16,838 | +21.39% | 9만 |
|---|
| 2026.02.20 | ₩16,838 | ₩18,922 | ₩14,245 | ₩16,490 | -2.06% | 368.1만 |
|---|
| 2026.02.19 | ₩11,546 | ₩12,348 | ₩11,439 | ₩12,027 | +4.17% | 87.6만 |
|---|
| 2026.02.18 | ₩13,363 | ₩13,363 | ₩11,653 | ₩11,679 | -12.60% | 2.1만 |
|---|
| 2026.02.17 | ₩15,501 | ₩15,769 | ₩12,722 | ₩13,737 | -11.38% | 8.4만 |
|---|
| 2026.02.13 | ₩29,934 | ₩37,657 | ₩26,994 | ₩27,261 | -8.93% | 4만 |
|---|
| 2026.02.12 | ₩35,012 | ₩36,615 | ₩27,261 | ₩29,399 | -16.03% | 4천 |
|---|
| 2026.02.11 | ₩34,477 | ₩42,762 | ₩33,943 | ₩38,753 | +12.40% | 1.1만 |
|---|
| 2026.02.10 | ₩32,339 | ₩37,684 | ₩31,270 | ₩34,611 | +7.02% | 1.8만 |
|---|
| 2026.02.09 | ₩28,330 | ₩32,072 | ₩27,795 | ₩32,072 | +13.21% | 1.9천 |
|---|
| 2026.02.06 | ₩27,261 | ₩28,330 | ₩25,390 | ₩28,063 | +2.94% | 2.6천 |
|---|
| 2026.02.05 | ₩26,726 | ₩26,726 | ₩25,390 | ₩26,459 | -1.00% | 2.3천 |
|---|
| 2026.02.04 | ₩27,528 | ₩28,945 | ₩25,390 | ₩26,726 | -2.91% | 3.4천 |
|---|
| 2026.02.03 | ₩26,192 | ₩39,822 | ₩24,321 | ₩26,994 | +3.06% | 5.3만 |
|---|
| 2026.02.02 | ₩25,871 | ₩25,925 | ₩24,321 | ₩25,657 | -0.83% | 1.5천 |
|---|
| 2026.01.30 | ₩27,528 | ₩29,934 | ₩24,321 | ₩26,326 | -4.37% | 3.2천 |
|---|
| 2026.01.29 | ₩28,063 | ₩28,250 | ₩27,528 | ₩27,795 | -0.95% | 5천 |
|---|
| 2026.01.28 | ₩27,795 | ₩28,597 | ₩27,528 | ₩27,795 | 0.00% | 380 |
|---|
| 2026.01.27 | ₩28,597 | ₩29,399 | ₩27,528 | ₩28,597 | 0.00% | 970 |
|---|
| 2026.01.26 | ₩29,934 | ₩30,468 | ₩28,063 | ₩29,399 | -1.79% | 245 |
|---|
| 2026.01.23 | ₩29,399 | ₩31,136 | ₩29,399 | ₩30,067 | +2.27% | 85 |
|---|
| 2026.01.22 | ₩29,880 | ₩29,880 | ₩29,880 | ₩29,880 | 0.00% | 30 |
|---|
| 2026.01.21 | ₩28,330 | ₩30,174 | ₩28,063 | ₩29,399 | +3.77% | 710 |
|---|
| 2026.01.20 | ₩30,468 | ₩32,072 | ₩28,597 | ₩28,597 | -6.14% | 810 |
|---|
| 2026.01.16 | ₩33,141 | ₩33,141 | ₩29,666 | ₩31,003 | -6.45% | 1.5천 |
|---|
| 2026.01.15 | ₩28,063 | ₩32,873 | ₩28,063 | ₩31,938 | +13.81% | 1.1천 |
|---|
| 2026.01.14 | ₩27,582 | ₩32,072 | ₩27,582 | ₩31,003 | +12.40% | 235 |
|---|
| 2026.01.13 | ₩31,858 | ₩33,408 | ₩29,666 | ₩29,666 | -6.88% | 675 |
|---|
| 2026.01.12 | ₩32,072 | ₩32,072 | ₩29,399 | ₩31,270 | -2.50% | 1천 |
|---|
| 2026.01.09 | ₩28,063 | ₩36,963 | ₩28,063 | ₩31,243 | +11.33% | 8.6천 |
|---|
| 2026.01.08 | ₩26,994 | ₩30,254 | ₩26,726 | ₩28,330 | +4.95% | 1.2천 |
|---|
| 2026.01.07 | ₩25,844 | ₩28,811 | ₩25,390 | ₩26,726 | +3.41% | 2.7천 |
|---|
| 2026.01.06 | ₩26,245 | ₩26,994 | ₩25,337 | ₩25,390 | -3.26% | 1.7천 |
|---|
| 2026.01.05 | ₩26,726 | ₩28,330 | ₩25,657 | ₩26,192 | -2.00% | 1.7천 |
|---|
| 2026.01.02 | ₩28,063 | ₩28,330 | ₩26,726 | ₩26,994 | -3.81% | 1.4천 |
|---|
| 2025.12.31 | ₩27,261 | ₩29,159 | ₩26,726 | ₩28,597 | +4.90% | 2.6천 |
|---|
| 2025.12.30 | ₩31,804 | ₩31,804 | ₩25,657 | ₩28,063 | -11.76% | 9.8천 |
|---|
| 2025.12.29 | ₩35,279 | ₩35,279 | ₩30,735 | ₩31,537 | -10.61% | 4.2천 |
|---|
| 2025.12.26 | ₩36,348 | ₩36,615 | ₩33,675 | ₩36,081 | -0.74% | 1.9천 |
|---|
| 2025.12.24 | ₩37,684 | ₩37,684 | ₩35,012 | ₩36,882 | -2.13% | 1천 |
|---|
| 2025.12.23 | ₩38,486 | ₩38,486 | ₩34,744 | ₩37,551 | -2.43% | 3.5천 |
|---|
| 2025.12.22 | ₩44,900 | ₩44,900 | ₩37,150 | ₩38,219 | -14.88% | 1.5만 |
|---|
| 2025.12.19 | ₩82,050 | ₩82,585 | ₩45,168 | ₩47,038 | -42.67% | 2.1만 |
|---|
| 2025.12.18 | ₩84,188 | ₩90,870 | ₩84,188 | ₩88,732 | +5.40% | 600 |
|---|
| 2025.12.17 | ₩86,326 | ₩87,930 | ₩84,188 | ₩86,059 | -0.31% | 445 |
|---|
| 2025.12.16 | ₩82,585 | ₩90,870 | ₩82,585 | ₩84,990 | +2.91% | 230 |
|---|
| 2025.12.15 | ₩88,251 | ₩90,202 | ₩83,921 | ₩84,188 | -4.60% | 380 |
|---|
| 2025.12.12 | ₩88,732 | ₩93,275 | ₩87,983 | ₩89,801 | +1.20% | 1.1천 |
|---|
| 2025.12.11 | ₩87,930 | ₩90,870 | ₩87,930 | ₩90,335 | +2.74% | 185 |
|---|
| 2025.12.10 | ₩92,206 | ₩93,542 | ₩86,861 | ₩86,861 | -5.80% | 750 |
|---|
| 2025.12.09 | ₩90,870 | ₩91,939 | ₩88,464 | ₩91,939 | +1.18% | 365 |
|---|
| 2025.12.08 | ₩93,275 | ₩93,275 | ₩90,603 | ₩90,870 | -2.58% | 395 |
|---|
| 2025.12.05 | ₩90,603 | ₩92,206 | ₩90,603 | ₩90,870 | +0.29% | 280 |
|---|
| 2025.12.04 | ₩89,801 | ₩93,008 | ₩89,801 | ₩92,206 | +2.68% | 340 |
|---|
| 2025.12.03 | ₩93,275 | ₩96,215 | ₩91,672 | ₩91,672 | -1.72% | 395 |
|---|
| 2025.12.02 | ₩93,810 | ₩93,810 | ₩91,672 | ₩91,672 | -2.28% | 865 |
|---|
| 2025.12.01 | ₩93,275 | ₩99,422 | ₩92,206 | ₩93,542 | +0.29% | 565 |
|---|
| 2025.11.28 | ₩98,086 | ₩98,834 | ₩93,997 | ₩94,879 | -3.27% | 890 |
|---|
| 2025.11.26 | ₩99,689 | ₩99,689 | ₩96,750 | ₩98,086 | -1.61% | 415 |
|---|
| 2025.11.25 | ₩100,759 | ₩102,095 | ₩96,482 | ₩96,482 | -4.24% | 75 |
|---|
| 2025.11.24 | ₩96,215 | ₩100,491 | ₩96,215 | ₩97,498 | +1.33% | 530 |
|---|
| 2025.11.21 | ₩97,551 | ₩99,422 | ₩95,547 | ₩99,155 | +1.64% | 245 |
|---|
| 2025.11.20 | ₩100,491 | ₩100,491 | ₩97,551 | ₩97,551 | -2.93% | 510 |
|---|
| 2025.11.19 | ₩105,302 | ₩106,638 | ₩98,620 | ₩101,293 | -3.81% | 1.3천 |
|---|
| 2025.11.18 | ₩103,164 | ₩106,906 | ₩100,759 | ₩103,164 | 0.00% | 875 |
|---|
| 2025.11.17 | ₩101,560 | ₩108,776 | ₩100,224 | ₩101,828 | +0.26% | 1.2천 |
|---|
| 2025.11.14 | ₩98,353 | ₩106,371 | ₩98,353 | ₩101,828 | +3.53% | 430 |
|---|
| 2025.11.13 | ₩100,491 | ₩105,837 | ₩98,353 | ₩102,629 | +2.13% | 905 |
|---|
| 2025.11.12 | ₩98,620 | ₩103,164 | ₩98,620 | ₩98,888 | +0.27% | 375 |
|---|
| 2025.11.11 | ₩103,431 | ₩103,431 | ₩97,551 | ₩98,888 | -4.39% | 265 |
|---|
| 2025.11.10 | ₩98,888 | ₩99,155 | ₩96,215 | ₩98,620 | -0.27% | 390 |
|---|
| 2025.11.07 | ₩100,224 | ₩100,545 | ₩94,611 | ₩97,819 | -2.40% | 1.5천 |
|---|
| 2025.11.06 | ₩104,233 | ₩105,302 | ₩101,026 | ₩101,026 | -3.08% | 440 |
|---|
| 2025.11.05 | ₩107,173 | ₩107,173 | ₩101,026 | ₩103,164 | -3.74% | 290 |
|---|
| 2025.11.04 | ₩106,371 | ₩107,440 | ₩104,500 | ₩104,500 | -1.76% | 810 |
|---|
| 2025.11.03 | ₩104,233 | ₩111,984 | ₩104,233 | ₩107,440 | +3.08% | 3.2천 |
|---|
| 2025.10.31 | ₩104,233 | ₩104,233 | ₩102,362 | ₩103,164 | -1.03% | 565 |
|---|
| 2025.10.30 | ₩98,353 | ₩106,906 | ₩97,819 | ₩102,095 | +3.80% | 1.6천 |
|---|
| 2025.10.29 | ₩99,422 | ₩104,500 | ₩95,413 | ₩97,952 | -1.48% | 675 |
|---|
| 2025.10.28 | ₩99,155 | ₩99,689 | ₩94,879 | ₩99,422 | +0.27% | 1천 |
|---|
| 2025.10.27 | ₩102,897 | ₩103,966 | ₩95,413 | ₩97,017 | -5.71% | 650 |
|---|
| 2025.10.24 | ₩98,888 | ₩105,302 | ₩98,888 | ₩104,955 | +6.14% | 985 |
|---|
| 2025.10.23 | ₩98,353 | ₩98,888 | ₩93,863 | ₩97,284 | -1.09% | 300 |
|---|
| 2025.10.22 | ₩98,353 | ₩100,759 | ₩93,810 | ₩94,344 | -4.08% | 495 |
|---|
| 2025.10.21 | ₩95,413 | ₩101,560 | ₩93,810 | ₩100,759 | +5.60% | 615 |
|---|
| 2025.10.20 | ₩96,750 | ₩101,881 | ₩95,948 | ₩97,017 | +0.28% | 380 |
|---|
| 2025.10.17 | ₩99,155 | ₩100,224 | ₩96,215 | ₩96,215 | -2.96% | 490 |
|---|
| 2025.10.16 | ₩101,614 | ₩101,614 | ₩97,284 | ₩99,155 | -2.42% | 350 |
|---|
| 2025.10.15 | ₩103,431 | ₩103,698 | ₩97,284 | ₩99,155 | -4.13% | 1.5천 |
|---|
| 2025.10.14 | ₩100,491 | ₩106,104 | ₩99,957 | ₩100,491 | 0.00% | 545 |
|---|
| 2025.10.13 | ₩101,828 | ₩104,233 | ₩88,197 | ₩101,560 | -0.26% | 2.9천 |
|---|
| 2025.10.10 | ₩111,984 | ₩111,984 | ₩103,164 | ₩103,191 | -7.85% | 1.8천 |
|---|