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 | ₩14,825 | ₩15,292 | ₩14,357 | ₩15,292 | +3.15% | 2.9만 |
| 2026.10.08 | ₩15,119 | ₩15,533 | ₩14,745 | ₩15,332 | +1.41% | 1.6만 |
| 2026.10.07 | ₩14,264 | ₩14,918 | ₩14,264 | ₩14,892 | +4.40% | 4.2천 |
| 2026.10.06 | ₩15,760 | ₩15,867 | ₩14,805 | ₩15,867 | +0.68% | 6.8천 |
| 2026.10.05 | ₩14,825 | ₩16,761 | ₩14,825 | ₩16,227 | +9.46% | 6.9만 |
| 2026.10.02 | ₩15,933 | ₩16,107 | ₩14,878 | ₩15,119 | -5.11% | 3.3만 |
| 2026.10.01 | ₩16,067 | ₩16,775 | ₩15,706 | ₩16,013 | -0.33% | 10.4만 |
| 2026.09.30 | ₩17,870 | ₩18,030 | ₩16,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,561 |
| -7.32% |
| 1.1만 |
| 2026.09.29 | ₩18,057 | ₩18,284 | ₩17,830 | ₩17,897 | -0.89% | 3.7천 |
|---|
| 2026.09.28 | ₩16,641 | ₩18,698 | ₩16,641 | ₩18,311 | +10.03% | 5.3만 |
|---|
| 2026.09.25 | ₩16,468 | ₩16,815 | ₩16,468 | ₩16,695 | +1.38% | 1.7만 |
|---|
| 2026.09.24 | ₩18,231 | ₩18,444 | ₩16,594 | ₩16,594 | -8.97% | 3.1만 |
|---|
| 2026.09.23 | ₩18,725 | ₩18,725 | ₩17,630 | ₩17,630 | -5.85% | 5.4천 |
|---|
| 2026.09.22 | ₩18,725 | ₩19,366 | ₩18,725 | ₩19,352 | +3.35% | 4.6천 |
|---|
| 2026.09.21 | ₩19,232 | ₩19,726 | ₩19,099 | ₩19,700 | +2.43% | 7.5천 |
|---|
| 2026.09.18 | ₩18,885 | ₩18,885 | ₩18,872 | ₩18,885 | 0.00% | 4.3천 |
|---|
| 2026.09.17 | ₩19,339 | ₩19,366 | ₩18,785 | ₩19,205 | -0.69% | 9천 |
|---|
| 2026.09.16 | ₩18,725 | ₩20,034 | ₩18,698 | ₩18,978 | +1.36% | 3.5만 |
|---|
| 2026.09.15 | ₩18,685 | ₩19,299 | ₩18,444 | ₩19,299 | +3.29% | 8.4천 |
|---|
| 2026.09.14 | ₩18,003 | ₩19,967 | ₩16,962 | ₩18,404 | +2.23% | 4.1만 |
|---|
| 2026.09.11 | ₩17,189 | ₩18,297 | ₩16,828 | ₩17,215 | +0.16% | 3.3만 |
|---|
| 2026.09.10 | ₩16,695 | ₩19,653 | ₩16,347 | ₩16,962 | +1.60% | 19.3만 |
|---|
| 2026.09.09 | ₩16,735 | ₩16,842 | ₩16,361 | ₩16,721 | -0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩17,229 | ₩17,229 | ₩16,534 | ₩16,895 | -1.94% | 8.9천 |
|---|
| 2026.09.04 | ₩16,935 | ₩16,935 | ₩16,027 | ₩16,281 | -3.86% | 1.3만 |
|---|
| 2026.09.03 | ₩16,695 | ₩17,736 | ₩15,196 | ₩17,736 | +6.24% | 1.5만 |
|---|
| 2026.09.02 | ₩17,563 | ₩18,177 | ₩16,428 | ₩17,135 | -2.43% | 3.6만 |
|---|
| 2026.09.01 | ₩20,367 | ₩21,943 | ₩16,334 | ₩17,122 | -15.93% | 14.4만 |
|---|
| 2026.08.31 | ₩21,516 | ₩23,319 | ₩20,701 | ₩20,768 | -3.48% | 32만 |
|---|
| 2026.08.28 | ₩22,571 | ₩24,441 | ₩20,643 | ₩22,237 | -1.48% | 23.3만 |
|---|
| 2026.08.27 | ₩19,620 | ₩24,386 | ₩18,564 | ₩22,398 | +14.16% | 27.5만 |
|---|
| 2026.08.26 | ₩19,099 | ₩19,633 | ₩17,923 | ₩19,633 | +2.80% | 8.3천 |
|---|
| 2026.08.25 | ₩19,326 | ₩19,633 | ₩18,364 | ₩18,364 | -4.98% | 1.9만 |
|---|
| 2026.08.24 | ₩18,137 | ₩19,352 | ₩17,683 | ₩19,019 | +4.86% | 1.1만 |
|---|
| 2026.08.21 | ₩18,538 | ₩18,832 | ₩17,656 | ₩17,656 | -4.76% | 7.9천 |
|---|
| 2026.08.20 | ₩20,047 | ₩20,528 | ₩17,429 | ₩17,923 | -10.59% | 9.3만 |
|---|
| 2026.08.19 | ₩20,060 | ₩21,089 | ₩19,700 | ₩20,675 | +3.06% | 1.8만 |
|---|
| 2026.08.18 | ₩18,217 | ₩22,161 | ₩17,362 | ₩20,594 | +13.05% | 8.6만 |
|---|
| 2026.08.17 | ₩15,773 | ₩19,045 | ₩15,733 | ₩19,045 | +20.75% | 8.3만 |
|---|
| 2026.08.14 | ₩16,641 | ₩16,695 | ₩15,880 | ₩16,094 | -3.29% | 1.2만 |
|---|
| 2026.08.13 | ₩16,574 | ₩16,574 | ₩16,040 | ₩16,227 | -2.10% | 9.6천 |
|---|
| 2026.08.12 | ₩16,708 | ₩17,456 | ₩16,668 | ₩16,668 | -0.24% | 9.3천 |
|---|
| 2026.08.11 | ₩16,000 | ₩17,963 | ₩15,559 | ₩17,963 | +12.27% | 3.2만 |
|---|
| 2026.08.10 | ₩16,027 | ₩16,027 | ₩15,145 | ₩16,027 | 0.00% | 9.4천 |
|---|
| 2026.08.07 | ₩16,040 | ₩17,803 | ₩16,040 | ₩16,094 | +0.33% | 1.7만 |
|---|
| 2026.08.06 | ₩15,773 | ₩16,828 | ₩15,773 | ₩16,614 | +5.33% | 1.2만 |
|---|
| 2026.08.05 | ₩15,239 | ₩16,414 | ₩15,185 | ₩16,160 | +6.05% | 1.1만 |
|---|
| 2026.08.04 | ₩17,069 | ₩17,349 | ₩14,471 | ₩15,746 | -7.75% | 1.8만 |
|---|
| 2026.08.03 | ₩15,766 | ₩16,948 | ₩15,766 | ₩16,307 | +3.43% | 9.2만 |
|---|
| 2026.07.31 | ₩16,975 | ₩16,975 | ₩15,359 | ₩15,827 | -6.77% | 1.4만 |
|---|
| 2026.07.30 | ₩17,256 | ₩17,563 | ₩15,880 | ₩16,013 | -7.20% | 5만 |
|---|
| 2026.07.29 | ₩16,721 | ₩17,229 | ₩16,294 | ₩17,229 | +3.04% | 5.7천 |
|---|
| 2026.07.28 | ₩16,895 | ₩18,231 | ₩16,254 | ₩16,948 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩14,484 | ₩16,708 | ₩14,478 | ₩16,481 | +13.79% | 3만 |
|---|
| 2026.07.24 | ₩14,411 | ₩14,571 | ₩13,489 | ₩14,210 | -1.39% | 2.1만 |
|---|
| 2026.07.23 | ₩15,586 | ₩16,428 | ₩14,010 | ₩14,758 | -5.31% | 5.8만 |
|---|
| 2026.07.22 | ₩17,336 | ₩17,336 | ₩15,786 | ₩15,786 | -8.94% | 3.9만 |
|---|
| 2026.07.21 | ₩17,843 | ₩18,631 | ₩16,428 | ₩17,376 | -2.62% | 1.2만 |
|---|
| 2026.07.20 | ₩18,564 | ₩18,564 | ₩16,935 | ₩17,897 | -3.60% | 8.2천 |
|---|
| 2026.07.17 | ₩18,003 | ₩18,003 | ₩16,895 | ₩17,389 | -3.41% | 9.1천 |
|---|
| 2026.07.16 | ₩17,843 | ₩18,271 | ₩17,362 | ₩18,257 | +2.32% | 1.6만 |
|---|
| 2026.07.15 | ₩17,496 | ₩18,351 | ₩16,027 | ₩17,763 | +1.53% | 2만 |
|---|
| 2026.07.14 | ₩18,671 | ₩18,791 | ₩16,548 | ₩17,870 | -4.29% | 1.1만 |
|---|
| 2026.07.13 | ₩19,019 | ₩19,286 | ₩17,362 | ₩18,164 | -4.49% | 1만 |
|---|
| 2026.07.10 | ₩19,205 | ₩19,205 | ₩17,843 | ₩19,059 | -0.76% | 1.3만 |
|---|
| 2026.07.09 | ₩19,312 | ₩19,366 | ₩18,030 | ₩18,965 | -1.80% | 1.3만 |
|---|
| 2026.07.08 | ₩19,339 | ₩19,673 | ₩18,471 | ₩19,673 | +1.73% | 3.4만 |
|---|
| 2026.07.07 | ₩19,379 | ₩19,753 | ₩17,683 | ₩19,753 | +1.93% | 4.1만 |
|---|
| 2026.07.06 | ₩16,828 | ₩21,930 | ₩16,828 | ₩19,620 | +16.59% | 7.6만 |
|---|
| 2026.07.02 | ₩19,780 | ₩20,180 | ₩17,362 | ₩18,244 | -7.77% | 2만 |
|---|
| 2026.07.01 | ₩16,134 | ₩20,715 | ₩16,134 | ₩19,900 | +23.34% | 4.5만 |
|---|
| 2026.06.30 | ₩16,574 | ₩16,641 | ₩15,453 | ₩16,508 | -0.40% | 3.4만 |
|---|
| 2026.06.29 | ₩17,643 | ₩17,656 | ₩16,027 | ₩16,428 | -6.89% | 5.7만 |
|---|
| 2026.06.26 | ₩16,134 | ₩18,164 | ₩15,613 | ₩17,977 | +11.42% | 8.3만 |
|---|
| 2026.06.25 | ₩16,588 | ₩16,628 | ₩14,825 | ₩15,653 | -5.64% | 8.1만 |
|---|
| 2026.06.24 | ₩18,231 | ₩21,236 | ₩15,559 | ₩16,561 | -9.16% | 19.8만 |
|---|
| 2026.06.23 | ₩16,214 | ₩19,726 | ₩16,192 | ₩19,045 | +17.46% | 26.5만 |
|---|
| 2026.06.22 | ₩17,630 | ₩17,963 | ₩15,573 | ₩15,573 | -11.67% | 14.3만 |
|---|
| 2026.06.18 | ₩16,494 | ₩17,963 | ₩14,998 | ₩17,963 | +8.91% | 6.4만 |
|---|
| 2026.06.17 | ₩16,561 | ₩17,362 | ₩14,424 | ₩16,294 | -1.61% | 10.9만 |
|---|
| 2026.06.16 | ₩16,040 | ₩18,177 | ₩15,359 | ₩16,708 | +4.16% | 14.7만 |
|---|
| 2026.06.15 | ₩15,706 | ₩17,479 | ₩15,693 | ₩16,361 | +4.17% | 4.9천 |
|---|
| 2026.06.12 | ₩17,229 | ₩18,177 | ₩14,918 | ₩16,027 | -6.98% | 1.8만 |
|---|
| 2026.06.11 | ₩19,232 | ₩21,903 | ₩17,095 | ₩17,215 | -10.49% | 3.3만 |
|---|
| 2026.06.10 | ₩18,431 | ₩19,900 | ₩17,596 | ₩19,766 | +7.25% | 3.4만 |
|---|
| 2026.06.09 | ₩17,362 | ₩19,940 | ₩15,907 | ₩18,698 | +7.69% | 8.6만 |
|---|
| 2026.06.08 | ₩17,923 | ₩17,963 | ₩17,656 | ₩17,963 | +0.22% | 9.5천 |
|---|
| 2026.06.05 | ₩18,618 | ₩19,366 | ₩16,147 | ₩19,366 | +4.02% | 3.5천 |
|---|
| 2026.06.04 | ₩20,087 | ₩21,155 | ₩18,391 | ₩20,968 | +4.39% | 5.5천 |
|---|
| 2026.06.03 | ₩21,169 | ₩21,169 | ₩19,059 | ₩20,701 | -2.21% | 7.8천 |
|---|
| 2026.06.02 | ₩20,568 | ₩20,577 | ₩18,498 | ₩19,286 | -6.23% | 3.2만 |
|---|
| 2026.06.01 | ₩20,394 | ₩22,184 | ₩20,047 | ₩21,209 | +3.99% | 1.2만 |
|---|
| 2026.05.29 | ₩20,902 | ₩22,464 | ₩20,067 | ₩21,182 | +1.34% | 18.8만 |
|---|
| 2026.05.28 | ₩21,423 | ₩22,745 | ₩20,034 | ₩21,690 | +1.25% | 12.6만 |
|---|
| 2026.05.27 | ₩21,556 | ₩24,875 | ₩19,272 | ₩19,272 | -10.59% | 19만 |
|---|
| 2026.05.26 | ₩21,022 | ₩22,705 | ₩20,354 | ₩22,411 | +6.61% | 12.2만 |
|---|
| 2026.05.22 | ₩22,357 | ₩23,773 | ₩21,449 | ₩21,449 | -4.06% | 11.2만 |
|---|
| 2026.05.21 | ₩19,820 | ₩25,109 | ₩19,513 | ₩23,773 | +19.95% | 5.6만 |
|---|
| 2026.05.20 | ₩18,698 | ₩21,369 | ₩18,698 | ₩20,354 | +8.86% | 8.1만 |
|---|
| 2026.05.19 | ₩18,778 | ₩21,102 | ₩17,376 | ₩18,798 | +0.11% | 16.9만 |
|---|
| 2026.05.18 | ₩20,100 | ₩20,100 | ₩18,097 | ₩19,352 | -3.72% | 1.4만 |
|---|
| 2026.05.15 | ₩20,020 | ₩20,167 | ₩19,312 | ₩19,406 | -3.07% | 5.8천 |
|---|
| 2026.05.14 | ₩20,140 | ₩21,716 | ₩20,140 | ₩21,596 | +7.23% | 8.5천 |
|---|
| 2026.05.13 | ₩22,571 | ₩22,571 | ₩20,047 | ₩21,903 | -2.96% | 2.7만 |
|---|
| 2026.05.12 | ₩22,584 | ₩23,705 | ₩22,178 | ₩23,025 | +1.95% | 2.3만 |
|---|
| 2026.05.11 | ₩25,389 | ₩25,897 | ₩22,705 | ₩23,947 | -5.68% | 2.8만 |
|---|
| 2026.05.08 | ₩25,122 | ₩27,045 | ₩21,998 | ₩25,389 | +1.06% | 4.4만 |
|---|
| 2026.05.07 | ₩26,671 | ₩34,681 | ₩24,671 | ₩25,843 | -3.10% | 20.8만 |
|---|
| 2026.05.06 | ₩25,523 | ₩27,379 | ₩21,516 | ₩25,109 | -1.62% | 12.8만 |
|---|
| 2026.05.05 | ₩21,369 | ₩43,339 | ₩21,369 | ₩26,177 | +22.50% | 331.6만 |
|---|
| 2026.05.04 | ₩24,307 | ₩24,668 | ₩18,832 | ₩20,728 | -14.73% | 25.9만 |
|---|
| 2026.05.01 | ₩16,214 | ₩45,236 | ₩14,210 | ₩29,383 | +81.22% | 670.8만 |
|---|
| 2026.04.30 | ₩11,085 | ₩13,356 | ₩11,085 | ₩12,448 | +12.29% | 13.6만 |
|---|
| 2026.04.29 | ₩11,860 | ₩12,327 | ₩11,566 | ₩11,766 | -0.79% | 5.4천 |
|---|
| 2026.04.28 | ₩10,751 | ₩12,669 | ₩10,484 | ₩11,993 | +11.55% | 1.6만 |
|---|
| 2026.04.27 | ₩9,396 | ₩11,059 | ₩8,735 | ₩11,059 | +17.70% | 1.1만 |
|---|
| 2026.04.24 | ₩11,486 | ₩11,887 | ₩10,685 | ₩11,139 | -3.02% | 5.4천 |
|---|
| 2026.04.23 | ₩11,860 | ₩11,860 | ₩10,444 | ₩10,524 | -11.26% | 4.4천 |
|---|
| 2026.04.22 | ₩11,726 | ₩13,356 | ₩11,219 | ₩12,127 | +3.42% | 1.4만 |
|---|
| 2026.04.21 | ₩15,359 | ₩15,733 | ₩14,825 | ₩14,878 | -3.13% | 1.1만 |
|---|
| 2026.04.20 | ₩15,145 | ₩15,760 | ₩14,825 | ₩15,359 | +1.41% | 225 |
|---|
| 2026.04.17 | ₩15,225 | ₩16,000 | ₩15,145 | ₩15,760 | +3.51% | 950 |
|---|
| 2026.04.16 | ₩16,561 | ₩16,561 | ₩14,985 | ₩15,145 | -8.55% | 1.1천 |
|---|
| 2026.04.15 | ₩14,825 | ₩15,760 | ₩14,825 | ₩15,386 | +3.78% | 1.8천 |
|---|
| 2026.04.14 | ₩14,478 | ₩15,813 | ₩14,424 | ₩14,825 | +2.40% | 985 |
|---|
| 2026.04.13 | ₩14,932 | ₩15,386 | ₩14,424 | ₩14,958 | +0.18% | 2.3천 |
|---|
| 2026.04.10 | ₩16,294 | ₩16,561 | ₩14,718 | ₩15,760 | -3.28% | 8.1천 |
|---|
| 2026.04.09 | ₩14,718 | ₩16,561 | ₩14,023 | ₩15,519 | +5.44% | 1.2천 |
|---|
| 2026.04.08 | ₩15,599 | ₩16,508 | ₩15,065 | ₩15,706 | +0.68% | 505 |
|---|
| 2026.04.07 | ₩14,478 | ₩15,760 | ₩14,478 | ₩15,199 | +4.98% | 535 |
|---|
| 2026.04.06 | ₩13,623 | ₩15,359 | ₩13,623 | ₩14,852 | +9.02% | 2.4천 |
|---|
| 2026.04.02 | ₩15,466 | ₩16,187 | ₩13,356 | ₩14,798 | -4.32% | 6.4천 |
|---|
| 2026.04.01 | ₩15,733 | ₩16,561 | ₩14,531 | ₩15,145 | -3.74% | 4.3천 |
|---|
| 2026.03.31 | ₩14,130 | ₩20,301 | ₩13,089 | ₩15,706 | +11.15% | 7.3만 |
|---|
| 2026.03.30 | ₩12,821 | ₩14,210 | ₩12,821 | ₩13,837 | +7.92% | 1.3천 |
|---|
| 2026.03.27 | ₩14,531 | ₩15,172 | ₩12,287 | ₩12,821 | -11.76% | 1.7천 |
|---|
| 2026.03.26 | ₩13,783 | ₩14,878 | ₩13,783 | ₩14,237 | +3.29% | 200 |
|---|
| 2026.03.25 | ₩15,733 | ₩17,149 | ₩14,958 | ₩15,519 | -1.36% | 655 |
|---|
| 2026.03.24 | ₩16,828 | ₩16,908 | ₩14,852 | ₩14,985 | -10.95% | 1.2천 |
|---|
| 2026.03.23 | ₩16,828 | ₩18,431 | ₩16,054 | ₩16,080 | -4.44% | 905 |
|---|
| 2026.03.20 | ₩18,965 | ₩20,968 | ₩16,054 | ₩16,080 | -15.21% | 6.5천 |
|---|
| 2026.03.19 | ₩19,847 | ₩22,438 | ₩18,778 | ₩20,194 | +1.75% | 3.3천 |
|---|
| 2026.03.18 | ₩21,797 | ₩22,170 | ₩18,511 | ₩19,847 | -8.95% | 3.5천 |
|---|
| 2026.03.17 | ₩18,965 | ₩23,559 | ₩18,965 | ₩21,797 | +14.93% | 1.9만 |
|---|
| 2026.03.16 | ₩18,858 | ₩19,873 | ₩18,698 | ₩19,232 | +1.98% | 1.3천 |
|---|
| 2026.03.13 | ₩19,099 | ₩20,301 | ₩18,484 | ₩19,259 | +0.84% | 3.6천 |
|---|
| 2026.03.12 | ₩17,897 | ₩19,793 | ₩17,095 | ₩19,660 | +9.85% | 3.1천 |
|---|
| 2026.03.11 | ₩17,630 | ₩18,164 | ₩17,175 | ₩18,164 | +3.03% | 1.4천 |
|---|
| 2026.03.10 | ₩17,763 | ₩18,324 | ₩15,573 | ₩18,324 | +3.16% | 3.7천 |
|---|
| 2026.03.09 | ₩18,164 | ₩19,366 | ₩17,149 | ₩18,965 | +4.41% | 4.9천 |
|---|
| 2026.03.06 | ₩16,641 | ₩20,087 | ₩16,561 | ₩19,499 | +17.17% | 1.6만 |
|---|
| 2026.03.05 | ₩17,149 | ₩17,496 | ₩16,027 | ₩16,721 | -2.49% | 9.6천 |
|---|
| 2026.03.04 | ₩14,264 | ₩17,656 | ₩14,237 | ₩17,015 | +19.29% | 1.3만 |
|---|
| 2026.03.03 | ₩13,810 | ₩16,294 | ₩13,543 | ₩16,294 | +17.99% | 6.5천 |
|---|
| 2026.03.02 | ₩13,890 | ₩15,653 | ₩13,382 | ₩15,012 | +8.08% | 1만 |
|---|
| 2026.02.27 | ₩16,374 | ₩16,374 | ₩14,745 | ₩15,973 | -2.45% | 7천 |
|---|
| 2026.02.26 | ₩15,867 | ₩16,695 | ₩14,985 | ₩16,695 | +5.22% | 1.5만 |
|---|
| 2026.02.25 | ₩16,695 | ₩17,095 | ₩15,519 | ₩16,214 | -2.88% | 1.5만 |
|---|
| 2026.02.24 | ₩14,958 | ₩17,630 | ₩14,958 | ₩17,389 | +16.25% | 4.4만 |
|---|
| 2026.02.23 | ₩13,863 | ₩17,095 | ₩13,062 | ₩16,828 | +21.39% | 9만 |
|---|
| 2026.02.20 | ₩16,828 | ₩18,912 | ₩14,237 | ₩16,481 | -2.06% | 368.1만 |
|---|
| 2026.02.19 | ₩11,539 | ₩12,341 | ₩11,432 | ₩12,020 | +4.17% | 87.6만 |
|---|
| 2026.02.18 | ₩13,356 | ₩13,356 | ₩11,646 | ₩11,673 | -12.60% | 2.1만 |
|---|
| 2026.02.17 | ₩15,493 | ₩15,760 | ₩12,715 | ₩13,730 | -11.38% | 8.4만 |
|---|
| 2026.02.13 | ₩29,917 | ₩37,636 | ₩26,979 | ₩27,246 | -8.93% | 4만 |
|---|
| 2026.02.12 | ₩34,992 | ₩36,595 | ₩27,246 | ₩29,383 | -16.03% | 4천 |
|---|
| 2026.02.11 | ₩34,458 | ₩42,738 | ₩33,923 | ₩38,732 | +12.40% | 1.1만 |
|---|
| 2026.02.10 | ₩32,321 | ₩37,663 | ₩31,252 | ₩34,591 | +7.02% | 1.8만 |
|---|
| 2026.02.09 | ₩28,314 | ₩32,054 | ₩27,780 | ₩32,054 | +13.21% | 1.9천 |
|---|
| 2026.02.06 | ₩27,246 | ₩28,314 | ₩25,376 | ₩28,047 | +2.94% | 2.6천 |
|---|
| 2026.02.05 | ₩26,711 | ₩26,711 | ₩25,376 | ₩26,444 | -1.00% | 2.3천 |
|---|
| 2026.02.04 | ₩27,513 | ₩28,928 | ₩25,376 | ₩26,711 | -2.91% | 3.4천 |
|---|
| 2026.02.03 | ₩26,177 | ₩39,800 | ₩24,307 | ₩26,979 | +3.06% | 5.3만 |
|---|
| 2026.02.02 | ₩25,857 | ₩25,910 | ₩24,307 | ₩25,643 | -0.83% | 1.5천 |
|---|
| 2026.01.30 | ₩27,513 | ₩29,917 | ₩24,307 | ₩26,311 | -4.37% | 3.2천 |
|---|
| 2026.01.29 | ₩28,047 | ₩28,234 | ₩27,513 | ₩27,780 | -0.95% | 5천 |
|---|
| 2026.01.28 | ₩27,780 | ₩28,581 | ₩27,513 | ₩27,780 | 0.00% | 380 |
|---|
| 2026.01.27 | ₩28,581 | ₩29,383 | ₩27,513 | ₩28,581 | 0.00% | 970 |
|---|
| 2026.01.26 | ₩29,917 | ₩30,451 | ₩28,047 | ₩29,383 | -1.79% | 245 |
|---|
| 2026.01.23 | ₩29,383 | ₩31,119 | ₩29,383 | ₩30,050 | +2.27% | 85 |
|---|
| 2026.01.22 | ₩29,863 | ₩29,863 | ₩29,863 | ₩29,863 | 0.00% | 30 |
|---|
| 2026.01.21 | ₩28,314 | ₩30,157 | ₩28,047 | ₩29,383 | +3.77% | 710 |
|---|
| 2026.01.20 | ₩30,451 | ₩32,054 | ₩28,581 | ₩28,581 | -6.14% | 810 |
|---|
| 2026.01.16 | ₩33,122 | ₩33,122 | ₩29,650 | ₩30,985 | -6.45% | 1.5천 |
|---|
| 2026.01.15 | ₩28,047 | ₩32,855 | ₩28,047 | ₩31,920 | +13.81% | 1.1천 |
|---|
| 2026.01.14 | ₩27,566 | ₩32,054 | ₩27,566 | ₩30,985 | +12.40% | 235 |
|---|
| 2026.01.13 | ₩31,840 | ₩33,389 | ₩29,650 | ₩29,650 | -6.88% | 675 |
|---|
| 2026.01.12 | ₩32,054 | ₩32,054 | ₩29,383 | ₩31,252 | -2.50% | 1천 |
|---|
| 2026.01.09 | ₩28,047 | ₩36,942 | ₩28,047 | ₩31,226 | +11.33% | 8.6천 |
|---|
| 2026.01.08 | ₩26,979 | ₩30,237 | ₩26,711 | ₩28,314 | +4.95% | 1.2천 |
|---|
| 2026.01.07 | ₩25,830 | ₩28,795 | ₩25,376 | ₩26,711 | +3.41% | 2.7천 |
|---|
| 2026.01.06 | ₩26,231 | ₩26,979 | ₩25,322 | ₩25,376 | -3.26% | 1.7천 |
|---|
| 2026.01.05 | ₩26,711 | ₩28,314 | ₩25,643 | ₩26,177 | -2.00% | 1.7천 |
|---|
| 2026.01.02 | ₩28,047 | ₩28,314 | ₩26,711 | ₩26,979 | -3.81% | 1.4천 |
|---|
| 2025.12.31 | ₩27,246 | ₩29,142 | ₩26,711 | ₩28,581 | +4.90% | 2.6천 |
|---|
| 2025.12.30 | ₩31,787 | ₩31,787 | ₩25,643 | ₩28,047 | -11.76% | 9.8천 |
|---|
| 2025.12.29 | ₩35,259 | ₩35,259 | ₩30,718 | ₩31,519 | -10.61% | 4.2천 |
|---|
| 2025.12.26 | ₩36,328 | ₩36,595 | ₩33,656 | ₩36,060 | -0.74% | 1.9천 |
|---|
| 2025.12.24 | ₩37,663 | ₩37,663 | ₩34,992 | ₩36,862 | -2.13% | 1천 |
|---|
| 2025.12.23 | ₩38,464 | ₩38,464 | ₩34,725 | ₩37,530 | -2.43% | 3.5천 |
|---|
| 2025.12.22 | ₩44,875 | ₩44,875 | ₩37,129 | ₩38,197 | -14.88% | 1.5만 |
|---|
| 2025.12.19 | ₩82,004 | ₩82,538 | ₩45,142 | ₩47,012 | -42.67% | 2.1만 |
|---|
| 2025.12.18 | ₩84,141 | ₩90,819 | ₩84,141 | ₩88,682 | +5.40% | 600 |
|---|
| 2025.12.17 | ₩86,278 | ₩87,881 | ₩84,141 | ₩86,011 | -0.31% | 445 |
|---|
| 2025.12.16 | ₩82,538 | ₩90,819 | ₩82,538 | ₩84,942 | +2.91% | 230 |
|---|
| 2025.12.15 | ₩88,201 | ₩90,151 | ₩83,874 | ₩84,141 | -4.60% | 380 |
|---|
| 2025.12.12 | ₩88,682 | ₩93,223 | ₩87,934 | ₩89,750 | +1.20% | 1.1천 |
|---|
| 2025.12.11 | ₩87,881 | ₩90,819 | ₩87,881 | ₩90,285 | +2.74% | 185 |
|---|
| 2025.12.10 | ₩92,154 | ₩93,490 | ₩86,812 | ₩86,812 | -5.80% | 750 |
|---|
| 2025.12.09 | ₩90,819 | ₩91,887 | ₩88,415 | ₩91,887 | +1.18% | 365 |
|---|
| 2025.12.08 | ₩93,223 | ₩93,223 | ₩90,552 | ₩90,819 | -2.58% | 395 |
|---|
| 2025.12.05 | ₩90,552 | ₩92,154 | ₩90,552 | ₩90,819 | +0.29% | 280 |
|---|
| 2025.12.04 | ₩89,750 | ₩92,956 | ₩89,750 | ₩92,154 | +2.68% | 340 |
|---|
| 2025.12.03 | ₩93,223 | ₩96,161 | ₩91,620 | ₩91,620 | -1.72% | 395 |
|---|
| 2025.12.02 | ₩93,757 | ₩93,757 | ₩91,620 | ₩91,620 | -2.28% | 865 |
|---|
| 2025.12.01 | ₩93,223 | ₩99,366 | ₩92,154 | ₩93,490 | +0.29% | 565 |
|---|
| 2025.11.28 | ₩98,031 | ₩98,779 | ₩93,944 | ₩94,825 | -3.27% | 890 |
|---|
| 2025.11.26 | ₩99,634 | ₩99,634 | ₩96,695 | ₩98,031 | -1.61% | 415 |
|---|
| 2025.11.25 | ₩100,702 | ₩102,038 | ₩96,428 | ₩96,428 | -4.24% | 75 |
|---|
| 2025.11.24 | ₩96,161 | ₩100,435 | ₩96,161 | ₩97,443 | +1.33% | 530 |
|---|
| 2025.11.21 | ₩97,497 | ₩99,366 | ₩95,493 | ₩99,099 | +1.64% | 245 |
|---|
| 2025.11.20 | ₩100,435 | ₩100,435 | ₩97,497 | ₩97,497 | -2.93% | 510 |
|---|
| 2025.11.19 | ₩105,243 | ₩106,578 | ₩98,565 | ₩101,236 | -3.81% | 1.3천 |
|---|
| 2025.11.18 | ₩103,106 | ₩106,846 | ₩100,702 | ₩103,106 | 0.00% | 875 |
|---|
| 2025.11.17 | ₩101,503 | ₩108,715 | ₩100,168 | ₩101,770 | +0.26% | 1.2천 |
|---|
| 2025.11.14 | ₩98,298 | ₩106,311 | ₩98,298 | ₩101,770 | +3.53% | 430 |
|---|
| 2025.11.13 | ₩100,435 | ₩105,777 | ₩98,298 | ₩102,572 | +2.13% | 905 |
|---|
| 2025.11.12 | ₩98,565 | ₩103,106 | ₩98,565 | ₩98,832 | +0.27% | 375 |
|---|
| 2025.11.11 | ₩103,373 | ₩103,373 | ₩97,497 | ₩98,832 | -4.39% | 265 |
|---|
| 2025.11.10 | ₩98,832 | ₩99,099 | ₩96,161 | ₩98,565 | -0.27% | 390 |
|---|
| 2025.11.07 | ₩100,168 | ₩100,488 | ₩94,558 | ₩97,764 | -2.40% | 1.5천 |
|---|
| 2025.11.06 | ₩104,174 | ₩105,243 | ₩100,969 | ₩100,969 | -3.08% | 440 |
|---|
| 2025.11.05 | ₩107,113 | ₩107,113 | ₩100,969 | ₩103,106 | -3.74% | 290 |
|---|
| 2025.11.04 | ₩106,311 | ₩107,380 | ₩104,442 | ₩104,442 | -1.76% | 810 |
|---|
| 2025.11.03 | ₩104,174 | ₩111,921 | ₩104,174 | ₩107,380 | +3.08% | 3.2천 |
|---|
| 2025.10.31 | ₩104,174 | ₩104,174 | ₩102,305 | ₩103,106 | -1.03% | 565 |
|---|
| 2025.10.30 | ₩98,298 | ₩106,846 | ₩97,764 | ₩102,038 | +3.80% | 1.6천 |
|---|
| 2025.10.29 | ₩99,366 | ₩104,442 | ₩95,360 | ₩97,897 | -1.48% | 675 |
|---|
| 2025.10.28 | ₩99,099 | ₩99,634 | ₩94,825 | ₩99,366 | +0.27% | 1천 |
|---|
| 2025.10.27 | ₩102,839 | ₩103,907 | ₩95,360 | ₩96,962 | -5.71% | 650 |
|---|
| 2025.10.24 | ₩98,832 | ₩105,243 | ₩98,832 | ₩104,896 | +6.14% | 985 |
|---|
| 2025.10.23 | ₩98,298 | ₩98,832 | ₩93,810 | ₩97,230 | -1.09% | 300 |
|---|
| 2025.10.22 | ₩98,298 | ₩100,702 | ₩93,757 | ₩94,291 | -4.08% | 495 |
|---|
| 2025.10.21 | ₩95,360 | ₩101,503 | ₩93,757 | ₩100,702 | +5.60% | 615 |
|---|
| 2025.10.20 | ₩96,695 | ₩101,824 | ₩95,894 | ₩96,962 | +0.28% | 380 |
|---|
| 2025.10.17 | ₩99,099 | ₩100,168 | ₩96,161 | ₩96,161 | -2.96% | 490 |
|---|
| 2025.10.16 | ₩101,557 | ₩101,557 | ₩97,230 | ₩99,099 | -2.42% | 350 |
|---|
| 2025.10.15 | ₩103,373 | ₩103,640 | ₩97,230 | ₩99,099 | -4.13% | 1.5천 |
|---|
| 2025.10.14 | ₩100,435 | ₩106,044 | ₩99,901 | ₩100,435 | 0.00% | 545 |
|---|
| 2025.10.13 | ₩101,770 | ₩104,174 | ₩88,148 | ₩101,503 | -0.26% | 2.9천 |
|---|
| 2025.10.10 | ₩111,921 | ₩111,921 | ₩103,106 | ₩103,133 | -7.85% | 1.8천 |
|---|