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 | ₩15,293 | ₩14,358 | ₩15,293 | +3.15% | 2.9만 |
| 2026.10.08 | ₩15,119 | ₩15,533 | ₩14,745 | ₩15,333 | +1.41% | 1.6만 |
| 2026.10.07 | ₩14,264 | ₩14,919 | ₩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 | ₩16,762 | ₩14,825 | ₩16,228 | +9.46% | 6.9만 |
| 2026.10.02 | ₩15,934 | ₩16,108 | ₩14,879 | ₩15,119 | -5.11% | 3.3만 |
| 2026.10.01 | ₩16,068 | ₩16,775 | ₩15,707 | ₩16,014 | -0.33% | 10.4만 |
| 2026.09.30 | ₩17,871 | ₩18,031 | ₩16,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,562 |
| -7.32% |
| 1.1만 |
| 2026.09.29 | ₩18,058 | ₩18,285 | ₩17,831 | ₩17,897 | -0.89% | 3.7천 |
|---|
| 2026.09.28 | ₩16,642 | ₩18,699 | ₩16,642 | ₩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 | ₩18,445 | ₩16,595 | ₩16,595 | -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 | ₩19,353 | +3.35% | 4.6천 |
|---|
| 2026.09.21 | ₩19,233 | ₩19,727 | ₩19,099 | ₩19,700 | +2.43% | 7.5천 |
|---|
| 2026.09.18 | ₩18,886 | ₩18,886 | ₩18,872 | ₩18,886 | 0.00% | 4.3천 |
|---|
| 2026.09.17 | ₩19,340 | ₩19,366 | ₩18,785 | ₩19,206 | -0.69% | 9천 |
|---|
| 2026.09.16 | ₩18,725 | ₩20,034 | ₩18,699 | ₩18,979 | +1.36% | 3.5만 |
|---|
| 2026.09.15 | ₩18,685 | ₩19,300 | ₩18,445 | ₩19,300 | +3.29% | 8.4천 |
|---|
| 2026.09.14 | ₩18,004 | ₩19,968 | ₩16,962 | ₩18,405 | +2.23% | 4.1만 |
|---|
| 2026.09.11 | ₩17,189 | ₩18,298 | ₩16,829 | ₩17,216 | +0.16% | 3.3만 |
|---|
| 2026.09.10 | ₩16,695 | ₩19,654 | ₩16,348 | ₩16,962 | +1.60% | 19.3만 |
|---|
| 2026.09.09 | ₩16,735 | ₩16,842 | ₩16,361 | ₩16,722 | -0.08% | 2.7만 |
|---|
| 2026.09.08 | ₩17,229 | ₩17,229 | ₩16,535 | ₩16,896 | -1.94% | 8.9천 |
|---|
| 2026.09.04 | ₩16,936 | ₩16,936 | ₩16,027 | ₩16,281 | -3.86% | 1.3만 |
|---|
| 2026.09.03 | ₩16,695 | ₩17,737 | ₩15,197 | ₩17,737 | +6.24% | 1.5만 |
|---|
| 2026.09.02 | ₩17,563 | ₩18,178 | ₩16,428 | ₩17,136 | -2.43% | 3.6만 |
|---|
| 2026.09.01 | ₩20,368 | ₩21,944 | ₩16,335 | ₩17,123 | -15.93% | 14.4만 |
|---|
| 2026.08.31 | ₩21,517 | ₩23,320 | ₩20,702 | ₩20,769 | -3.48% | 32만 |
|---|
| 2026.08.28 | ₩22,572 | ₩24,442 | ₩20,643 | ₩22,238 | -1.48% | 23.3만 |
|---|
| 2026.08.27 | ₩19,620 | ₩24,387 | ₩18,565 | ₩22,398 | +14.16% | 27.5만 |
|---|
| 2026.08.26 | ₩19,099 | ₩19,634 | ₩17,924 | ₩19,634 | +2.80% | 8.3천 |
|---|
| 2026.08.25 | ₩19,326 | ₩19,634 | ₩18,365 | ₩18,365 | -4.98% | 1.9만 |
|---|
| 2026.08.24 | ₩18,138 | ₩19,353 | ₩17,684 | ₩19,019 | +4.86% | 1.1만 |
|---|
| 2026.08.21 | ₩18,538 | ₩18,832 | ₩17,657 | ₩17,657 | -4.76% | 7.9천 |
|---|
| 2026.08.20 | ₩20,048 | ₩20,528 | ₩17,430 | ₩17,924 | -10.59% | 9.3만 |
|---|
| 2026.08.19 | ₩20,061 | ₩21,089 | ₩19,700 | ₩20,675 | +3.06% | 1.8만 |
|---|
| 2026.08.18 | ₩18,218 | ₩22,162 | ₩17,363 | ₩20,595 | +13.05% | 8.6만 |
|---|
| 2026.08.17 | ₩15,774 | ₩19,046 | ₩15,734 | ₩19,046 | +20.75% | 8.3만 |
|---|
| 2026.08.14 | ₩16,642 | ₩16,695 | ₩15,881 | ₩16,094 | -3.29% | 1.2만 |
|---|
| 2026.08.13 | ₩16,575 | ₩16,575 | ₩16,041 | ₩16,228 | -2.10% | 9.6천 |
|---|
| 2026.08.12 | ₩16,709 | ₩17,457 | ₩16,669 | ₩16,669 | -0.24% | 9.3천 |
|---|
| 2026.08.11 | ₩16,001 | ₩17,964 | ₩15,560 | ₩17,964 | +12.27% | 3.2만 |
|---|
| 2026.08.10 | ₩16,027 | ₩16,027 | ₩15,146 | ₩16,027 | 0.00% | 9.4천 |
|---|
| 2026.08.07 | ₩16,041 | ₩17,804 | ₩16,041 | ₩16,094 | +0.33% | 1.7만 |
|---|
| 2026.08.06 | ₩15,774 | ₩16,829 | ₩15,774 | ₩16,615 | +5.33% | 1.2만 |
|---|
| 2026.08.05 | ₩15,239 | ₩16,415 | ₩15,186 | ₩16,161 | +6.05% | 1.1만 |
|---|
| 2026.08.04 | ₩17,069 | ₩17,350 | ₩14,471 | ₩15,747 | -7.75% | 1.8만 |
|---|
| 2026.08.03 | ₩15,767 | ₩16,949 | ₩15,767 | ₩16,308 | +3.43% | 9.2만 |
|---|
| 2026.07.31 | ₩16,976 | ₩16,976 | ₩15,360 | ₩15,827 | -6.77% | 1.4만 |
|---|
| 2026.07.30 | ₩17,256 | ₩17,563 | ₩15,881 | ₩16,014 | -7.20% | 5만 |
|---|
| 2026.07.29 | ₩16,722 | ₩17,229 | ₩16,295 | ₩17,229 | +3.04% | 5.7천 |
|---|
| 2026.07.28 | ₩16,896 | ₩18,231 | ₩16,254 | ₩16,949 | +0.32% | 1.2만 |
|---|
| 2026.07.27 | ₩14,485 | ₩16,709 | ₩14,478 | ₩16,482 | +13.79% | 3만 |
|---|
| 2026.07.24 | ₩14,411 | ₩14,572 | ₩13,490 | ₩14,211 | -1.39% | 2.1만 |
|---|
| 2026.07.23 | ₩15,587 | ₩16,428 | ₩14,011 | ₩14,759 | -5.31% | 5.8만 |
|---|
| 2026.07.22 | ₩17,336 | ₩17,336 | ₩15,787 | ₩15,787 | -8.94% | 3.9만 |
|---|
| 2026.07.21 | ₩17,844 | ₩18,632 | ₩16,428 | ₩17,376 | -2.62% | 1.2만 |
|---|
| 2026.07.20 | ₩18,565 | ₩18,565 | ₩16,936 | ₩17,897 | -3.60% | 8.2천 |
|---|
| 2026.07.17 | ₩18,004 | ₩18,004 | ₩16,896 | ₩17,390 | -3.41% | 9.1천 |
|---|
| 2026.07.16 | ₩17,844 | ₩18,271 | ₩17,363 | ₩18,258 | +2.32% | 1.6만 |
|---|
| 2026.07.15 | ₩17,497 | ₩18,351 | ₩16,027 | ₩17,764 | +1.53% | 2만 |
|---|
| 2026.07.14 | ₩18,672 | ₩18,792 | ₩16,548 | ₩17,871 | -4.29% | 1.1만 |
|---|
| 2026.07.13 | ₩19,019 | ₩19,286 | ₩17,363 | ₩18,164 | -4.49% | 1만 |
|---|
| 2026.07.10 | ₩19,206 | ₩19,206 | ₩17,844 | ₩19,059 | -0.76% | 1.3만 |
|---|
| 2026.07.09 | ₩19,313 | ₩19,366 | ₩18,031 | ₩18,966 | -1.80% | 1.3만 |
|---|
| 2026.07.08 | ₩19,340 | ₩19,674 | ₩18,472 | ₩19,674 | +1.73% | 3.4만 |
|---|
| 2026.07.07 | ₩19,380 | ₩19,754 | ₩17,684 | ₩19,754 | +1.93% | 4.1만 |
|---|
| 2026.07.06 | ₩16,829 | ₩21,931 | ₩16,829 | ₩19,620 | +16.59% | 7.6만 |
|---|
| 2026.07.02 | ₩19,781 | ₩20,181 | ₩17,363 | ₩18,245 | -7.77% | 2만 |
|---|
| 2026.07.01 | ₩16,134 | ₩20,715 | ₩16,134 | ₩19,901 | +23.34% | 4.5만 |
|---|
| 2026.06.30 | ₩16,575 | ₩16,642 | ₩15,453 | ₩16,508 | -0.40% | 3.4만 |
|---|
| 2026.06.29 | ₩17,644 | ₩17,657 | ₩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 | ₩15,560 | ₩16,562 | -9.16% | 19.8만 |
|---|
| 2026.06.23 | ₩16,214 | ₩19,727 | ₩16,193 | ₩19,046 | +17.46% | 26.5만 |
|---|
| 2026.06.22 | ₩17,630 | ₩17,964 | ₩15,573 | ₩15,573 | -11.67% | 14.3만 |
|---|
| 2026.06.18 | ₩16,495 | ₩17,964 | ₩14,999 | ₩17,964 | +8.91% | 6.4만 |
|---|
| 2026.06.17 | ₩16,562 | ₩17,363 | ₩14,425 | ₩16,295 | -1.61% | 10.9만 |
|---|
| 2026.06.16 | ₩16,041 | ₩18,178 | ₩15,360 | ₩16,709 | +4.16% | 14.7만 |
|---|
| 2026.06.15 | ₩15,707 | ₩17,479 | ₩15,694 | ₩16,361 | +4.17% | 4.9천 |
|---|
| 2026.06.12 | ₩17,229 | ₩18,178 | ₩14,919 | ₩16,027 | -6.98% | 1.8만 |
|---|
| 2026.06.11 | ₩19,233 | ₩21,904 | ₩17,096 | ₩17,216 | -10.49% | 3.3만 |
|---|
| 2026.06.10 | ₩18,432 | ₩19,901 | ₩17,597 | ₩19,767 | +7.25% | 3.4만 |
|---|
| 2026.06.09 | ₩17,363 | ₩19,941 | ₩15,907 | ₩18,699 | +7.69% | 8.6만 |
|---|
| 2026.06.08 | ₩17,924 | ₩17,964 | ₩17,657 | ₩17,964 | +0.22% | 9.5천 |
|---|
| 2026.06.05 | ₩18,619 | ₩19,366 | ₩16,148 | ₩19,366 | +4.02% | 3.5천 |
|---|
| 2026.06.04 | ₩20,088 | ₩21,156 | ₩18,391 | ₩20,969 | +4.39% | 5.5천 |
|---|
| 2026.06.03 | ₩21,170 | ₩21,170 | ₩19,059 | ₩20,702 | -2.21% | 7.8천 |
|---|
| 2026.06.02 | ₩20,569 | ₩20,578 | ₩18,498 | ₩19,286 | -6.23% | 3.2만 |
|---|
| 2026.06.01 | ₩20,395 | ₩22,185 | ₩20,048 | ₩21,210 | +3.99% | 1.2만 |
|---|
| 2026.05.29 | ₩20,902 | ₩22,465 | ₩20,068 | ₩21,183 | +1.34% | 18.8만 |
|---|
| 2026.05.28 | ₩21,423 | ₩22,746 | ₩20,034 | ₩21,690 | +1.25% | 12.6만 |
|---|
| 2026.05.27 | ₩21,557 | ₩24,876 | ₩19,273 | ₩19,273 | -10.59% | 19만 |
|---|
| 2026.05.26 | ₩21,023 | ₩22,706 | ₩20,355 | ₩22,412 | +6.61% | 12.2만 |
|---|
| 2026.05.22 | ₩22,358 | ₩23,774 | ₩21,450 | ₩21,450 | -4.06% | 11.2만 |
|---|
| 2026.05.21 | ₩19,821 | ₩25,110 | ₩19,513 | ₩23,774 | +19.95% | 5.6만 |
|---|
| 2026.05.20 | ₩18,699 | ₩21,370 | ₩18,699 | ₩20,355 | +8.86% | 8.1만 |
|---|
| 2026.05.19 | ₩18,779 | ₩21,103 | ₩17,376 | ₩18,799 | +0.11% | 16.9만 |
|---|
| 2026.05.18 | ₩20,101 | ₩20,101 | ₩18,098 | ₩19,353 | -3.72% | 1.4만 |
|---|
| 2026.05.15 | ₩20,021 | ₩20,168 | ₩19,313 | ₩19,407 | -3.07% | 5.8천 |
|---|
| 2026.05.14 | ₩20,141 | ₩21,717 | ₩20,141 | ₩21,597 | +7.23% | 8.5천 |
|---|
| 2026.05.13 | ₩22,572 | ₩22,572 | ₩20,048 | ₩21,904 | -2.96% | 2.7만 |
|---|
| 2026.05.12 | ₩22,585 | ₩23,706 | ₩22,179 | ₩23,026 | +1.95% | 2.3만 |
|---|
| 2026.05.11 | ₩25,390 | ₩25,898 | ₩22,706 | ₩23,948 | -5.68% | 2.8만 |
|---|
| 2026.05.08 | ₩25,123 | ₩27,046 | ₩21,999 | ₩25,390 | +1.06% | 4.4만 |
|---|
| 2026.05.07 | ₩26,672 | ₩34,682 | ₩24,672 | ₩25,844 | -3.10% | 20.8만 |
|---|
| 2026.05.06 | ₩25,524 | ₩27,380 | ₩21,517 | ₩25,110 | -1.62% | 12.8만 |
|---|
| 2026.05.05 | ₩21,370 | ₩43,341 | ₩21,370 | ₩26,178 | +22.50% | 331.6만 |
|---|
| 2026.05.04 | ₩24,308 | ₩24,669 | ₩18,832 | ₩20,729 | -14.73% | 25.9만 |
|---|
| 2026.05.01 | ₩16,214 | ₩45,237 | ₩14,211 | ₩29,384 | +81.22% | 670.8만 |
|---|
| 2026.04.30 | ₩11,086 | ₩13,356 | ₩11,086 | ₩12,448 | +12.29% | 13.6만 |
|---|
| 2026.04.29 | ₩11,860 | ₩12,328 | ₩11,566 | ₩11,767 | -0.79% | 5.4천 |
|---|
| 2026.04.28 | ₩10,752 | ₩12,670 | ₩10,485 | ₩11,994 | +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 | ₩10,445 | ₩10,525 | -11.26% | 4.4천 |
|---|
| 2026.04.22 | ₩11,727 | ₩13,356 | ₩11,219 | ₩12,127 | +3.42% | 1.4만 |
|---|
| 2026.04.21 | ₩15,360 | ₩15,734 | ₩14,825 | ₩14,879 | -3.13% | 1.1만 |
|---|
| 2026.04.20 | ₩15,146 | ₩15,760 | ₩14,825 | ₩15,360 | +1.41% | 225 |
|---|
| 2026.04.17 | ₩15,226 | ₩16,001 | ₩15,146 | ₩15,760 | +3.51% | 950 |
|---|
| 2026.04.16 | ₩16,562 | ₩16,562 | ₩14,986 | ₩15,146 | -8.55% | 1.1천 |
|---|
| 2026.04.15 | ₩14,825 | ₩15,760 | ₩14,825 | ₩15,386 | +3.78% | 1.8천 |
|---|
| 2026.04.14 | ₩14,478 | ₩15,814 | ₩14,425 | ₩14,825 | +2.40% | 985 |
|---|
| 2026.04.13 | ₩14,932 | ₩15,386 | ₩14,425 | ₩14,959 | +0.18% | 2.3천 |
|---|
| 2026.04.10 | ₩16,295 | ₩16,562 | ₩14,719 | ₩15,760 | -3.28% | 8.1천 |
|---|
| 2026.04.09 | ₩14,719 | ₩16,562 | ₩14,024 | ₩15,520 | +5.44% | 1.2천 |
|---|
| 2026.04.08 | ₩15,600 | ₩16,508 | ₩15,066 | ₩15,707 | +0.68% | 505 |
|---|
| 2026.04.07 | ₩14,478 | ₩15,760 | ₩14,478 | ₩15,199 | +4.98% | 535 |
|---|
| 2026.04.06 | ₩13,623 | ₩15,360 | ₩13,623 | ₩14,852 | +9.02% | 2.4천 |
|---|
| 2026.04.02 | ₩15,466 | ₩16,188 | ₩13,356 | ₩14,799 | -4.32% | 6.4천 |
|---|
| 2026.04.01 | ₩15,734 | ₩16,562 | ₩14,532 | ₩15,146 | -3.74% | 4.3천 |
|---|
| 2026.03.31 | ₩14,131 | ₩20,301 | ₩13,089 | ₩15,707 | +11.15% | 7.3만 |
|---|
| 2026.03.30 | ₩12,822 | ₩14,211 | ₩12,822 | ₩13,837 | +7.92% | 1.3천 |
|---|
| 2026.03.27 | ₩14,532 | ₩15,173 | ₩12,288 | ₩12,822 | -11.76% | 1.7천 |
|---|
| 2026.03.26 | ₩13,784 | ₩14,879 | ₩13,784 | ₩14,238 | +3.29% | 200 |
|---|
| 2026.03.25 | ₩15,734 | ₩17,149 | ₩14,959 | ₩15,520 | -1.36% | 655 |
|---|
| 2026.03.24 | ₩16,829 | ₩16,909 | ₩14,852 | ₩14,986 | -10.95% | 1.2천 |
|---|
| 2026.03.23 | ₩16,829 | ₩18,432 | ₩16,054 | ₩16,081 | -4.44% | 905 |
|---|
| 2026.03.20 | ₩18,966 | ₩20,969 | ₩16,054 | ₩16,081 | -15.21% | 6.5천 |
|---|
| 2026.03.19 | ₩19,847 | ₩22,438 | ₩18,779 | ₩20,195 | +1.75% | 3.3천 |
|---|
| 2026.03.18 | ₩21,797 | ₩22,171 | ₩18,512 | ₩19,847 | -8.95% | 3.5천 |
|---|
| 2026.03.17 | ₩18,966 | ₩23,560 | ₩18,966 | ₩21,797 | +14.93% | 1.9만 |
|---|
| 2026.03.16 | ₩18,859 | ₩19,874 | ₩18,699 | ₩19,233 | +1.98% | 1.3천 |
|---|
| 2026.03.13 | ₩19,099 | ₩20,301 | ₩18,485 | ₩19,260 | +0.84% | 3.6천 |
|---|
| 2026.03.12 | ₩17,897 | ₩19,794 | ₩17,096 | ₩19,660 | +9.85% | 3.1천 |
|---|
| 2026.03.11 | ₩17,630 | ₩18,164 | ₩17,176 | ₩18,164 | +3.03% | 1.4천 |
|---|
| 2026.03.10 | ₩17,764 | ₩18,325 | ₩15,573 | ₩18,325 | +3.16% | 3.7천 |
|---|
| 2026.03.09 | ₩18,164 | ₩19,366 | ₩17,149 | ₩18,966 | +4.41% | 4.9천 |
|---|
| 2026.03.06 | ₩16,642 | ₩20,088 | ₩16,562 | ₩19,500 | +17.17% | 1.6만 |
|---|
| 2026.03.05 | ₩17,149 | ₩17,497 | ₩16,027 | ₩16,722 | -2.49% | 9.6천 |
|---|
| 2026.03.04 | ₩14,264 | ₩17,657 | ₩14,238 | ₩17,016 | +19.29% | 1.3만 |
|---|
| 2026.03.03 | ₩13,810 | ₩16,295 | ₩13,543 | ₩16,295 | +17.99% | 6.5천 |
|---|
| 2026.03.02 | ₩13,890 | ₩15,653 | ₩13,383 | ₩15,012 | +8.08% | 1만 |
|---|
| 2026.02.27 | ₩16,375 | ₩16,375 | ₩14,745 | ₩15,974 | -2.45% | 7천 |
|---|
| 2026.02.26 | ₩15,867 | ₩16,695 | ₩14,986 | ₩16,695 | +5.22% | 1.5만 |
|---|
| 2026.02.25 | ₩16,695 | ₩17,096 | ₩15,520 | ₩16,214 | -2.88% | 1.5만 |
|---|
| 2026.02.24 | ₩14,959 | ₩17,630 | ₩14,959 | ₩17,390 | +16.25% | 4.4만 |
|---|
| 2026.02.23 | ₩13,864 | ₩17,096 | ₩13,062 | ₩16,829 | +21.39% | 9만 |
|---|
| 2026.02.20 | ₩16,829 | ₩18,912 | ₩14,238 | ₩16,482 | -2.06% | 368.1만 |
|---|
| 2026.02.19 | ₩11,540 | ₩12,341 | ₩11,433 | ₩12,021 | +4.17% | 87.6만 |
|---|
| 2026.02.18 | ₩13,356 | ₩13,356 | ₩11,647 | ₩11,673 | -12.60% | 2.1만 |
|---|
| 2026.02.17 | ₩15,493 | ₩15,760 | ₩12,715 | ₩13,730 | -11.38% | 8.4만 |
|---|
| 2026.02.13 | ₩29,918 | ₩37,638 | ₩26,980 | ₩27,247 | -8.93% | 4만 |
|---|
| 2026.02.12 | ₩34,993 | ₩36,596 | ₩27,247 | ₩29,384 | -16.03% | 4천 |
|---|
| 2026.02.11 | ₩34,459 | ₩42,740 | ₩33,925 | ₩38,733 | +12.40% | 1.1만 |
|---|
| 2026.02.10 | ₩32,322 | ₩37,664 | ₩31,254 | ₩34,593 | +7.02% | 1.8만 |
|---|
| 2026.02.09 | ₩28,315 | ₩32,055 | ₩27,781 | ₩32,055 | +13.21% | 1.9천 |
|---|
| 2026.02.06 | ₩27,247 | ₩28,315 | ₩25,377 | ₩28,048 | +2.94% | 2.6천 |
|---|
| 2026.02.05 | ₩26,712 | ₩26,712 | ₩25,377 | ₩26,445 | -1.00% | 2.3천 |
|---|
| 2026.02.04 | ₩27,514 | ₩28,930 | ₩25,377 | ₩26,712 | -2.91% | 3.4천 |
|---|
| 2026.02.03 | ₩26,178 | ₩39,801 | ₩24,308 | ₩26,980 | +3.06% | 5.3만 |
|---|
| 2026.02.02 | ₩25,858 | ₩25,911 | ₩24,308 | ₩25,644 | -0.83% | 1.5천 |
|---|
| 2026.01.30 | ₩27,514 | ₩29,918 | ₩24,308 | ₩26,312 | -4.37% | 3.2천 |
|---|
| 2026.01.29 | ₩28,048 | ₩28,235 | ₩27,514 | ₩27,781 | -0.95% | 5천 |
|---|
| 2026.01.28 | ₩27,781 | ₩28,582 | ₩27,514 | ₩27,781 | 0.00% | 380 |
|---|
| 2026.01.27 | ₩28,582 | ₩29,384 | ₩27,514 | ₩28,582 | 0.00% | 970 |
|---|
| 2026.01.26 | ₩29,918 | ₩30,452 | ₩28,048 | ₩29,384 | -1.79% | 245 |
|---|
| 2026.01.23 | ₩29,384 | ₩31,120 | ₩29,384 | ₩30,051 | +2.27% | 85 |
|---|
| 2026.01.22 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 30 |
|---|
| 2026.01.21 | ₩28,315 | ₩30,158 | ₩28,048 | ₩29,384 | +3.77% | 710 |
|---|
| 2026.01.20 | ₩30,452 | ₩32,055 | ₩28,582 | ₩28,582 | -6.14% | 810 |
|---|
| 2026.01.16 | ₩33,123 | ₩33,123 | ₩29,651 | ₩30,986 | -6.45% | 1.5천 |
|---|
| 2026.01.15 | ₩28,048 | ₩32,856 | ₩28,048 | ₩31,921 | +13.81% | 1.1천 |
|---|
| 2026.01.14 | ₩27,567 | ₩32,055 | ₩27,567 | ₩30,986 | +12.40% | 235 |
|---|
| 2026.01.13 | ₩31,841 | ₩33,391 | ₩29,651 | ₩29,651 | -6.88% | 675 |
|---|
| 2026.01.12 | ₩32,055 | ₩32,055 | ₩29,384 | ₩31,254 | -2.50% | 1천 |
|---|
| 2026.01.09 | ₩28,048 | ₩36,943 | ₩28,048 | ₩31,227 | +11.33% | 8.6천 |
|---|
| 2026.01.08 | ₩26,980 | ₩30,238 | ₩26,712 | ₩28,315 | +4.95% | 1.2천 |
|---|
| 2026.01.07 | ₩25,831 | ₩28,796 | ₩25,377 | ₩26,712 | +3.41% | 2.7천 |
|---|
| 2026.01.06 | ₩26,232 | ₩26,980 | ₩25,323 | ₩25,377 | -3.26% | 1.7천 |
|---|
| 2026.01.05 | ₩26,712 | ₩28,315 | ₩25,644 | ₩26,178 | -2.00% | 1.7천 |
|---|
| 2026.01.02 | ₩28,048 | ₩28,315 | ₩26,712 | ₩26,980 | -3.81% | 1.4천 |
|---|
| 2025.12.31 | ₩27,247 | ₩29,143 | ₩26,712 | ₩28,582 | +4.90% | 2.6천 |
|---|
| 2025.12.30 | ₩31,788 | ₩31,788 | ₩25,644 | ₩28,048 | -11.76% | 9.8천 |
|---|
| 2025.12.29 | ₩35,260 | ₩35,260 | ₩30,719 | ₩31,521 | -10.61% | 4.2천 |
|---|
| 2025.12.26 | ₩36,329 | ₩36,596 | ₩33,658 | ₩36,062 | -0.74% | 1.9천 |
|---|
| 2025.12.24 | ₩37,664 | ₩37,664 | ₩34,993 | ₩36,863 | -2.13% | 1천 |
|---|
| 2025.12.23 | ₩38,466 | ₩38,466 | ₩34,726 | ₩37,531 | -2.43% | 3.5천 |
|---|
| 2025.12.22 | ₩44,877 | ₩44,877 | ₩37,130 | ₩38,199 | -14.88% | 1.5만 |
|---|
| 2025.12.19 | ₩82,007 | ₩82,541 | ₩45,144 | ₩47,014 | -42.67% | 2.1만 |
|---|
| 2025.12.18 | ₩84,144 | ₩90,822 | ₩84,144 | ₩88,685 | +5.40% | 600 |
|---|
| 2025.12.17 | ₩86,281 | ₩87,884 | ₩84,144 | ₩86,014 | -0.31% | 445 |
|---|
| 2025.12.16 | ₩82,541 | ₩90,822 | ₩82,541 | ₩84,945 | +2.91% | 230 |
|---|
| 2025.12.15 | ₩88,204 | ₩90,154 | ₩83,877 | ₩84,144 | -4.60% | 380 |
|---|
| 2025.12.12 | ₩88,685 | ₩93,226 | ₩87,937 | ₩89,754 | +1.20% | 1.1천 |
|---|
| 2025.12.11 | ₩87,884 | ₩90,822 | ₩87,884 | ₩90,288 | +2.74% | 185 |
|---|
| 2025.12.10 | ₩92,158 | ₩93,493 | ₩86,815 | ₩86,815 | -5.80% | 750 |
|---|
| 2025.12.09 | ₩90,822 | ₩91,891 | ₩88,418 | ₩91,891 | +1.18% | 365 |
|---|
| 2025.12.08 | ₩93,226 | ₩93,226 | ₩90,555 | ₩90,822 | -2.58% | 395 |
|---|
| 2025.12.05 | ₩90,555 | ₩92,158 | ₩90,555 | ₩90,822 | +0.29% | 280 |
|---|
| 2025.12.04 | ₩89,754 | ₩92,959 | ₩89,754 | ₩92,158 | +2.68% | 340 |
|---|
| 2025.12.03 | ₩93,226 | ₩96,165 | ₩91,624 | ₩91,624 | -1.72% | 395 |
|---|
| 2025.12.02 | ₩93,761 | ₩93,761 | ₩91,624 | ₩91,624 | -2.28% | 865 |
|---|
| 2025.12.01 | ₩93,226 | ₩99,370 | ₩92,158 | ₩93,493 | +0.29% | 565 |
|---|
| 2025.11.28 | ₩98,035 | ₩98,782 | ₩93,948 | ₩94,829 | -3.27% | 890 |
|---|
| 2025.11.26 | ₩99,637 | ₩99,637 | ₩96,699 | ₩98,035 | -1.61% | 415 |
|---|
| 2025.11.25 | ₩100,706 | ₩102,041 | ₩96,432 | ₩96,432 | -4.24% | 75 |
|---|
| 2025.11.24 | ₩96,165 | ₩100,439 | ₩96,165 | ₩97,447 | +1.33% | 530 |
|---|
| 2025.11.21 | ₩97,500 | ₩99,370 | ₩95,497 | ₩99,103 | +1.64% | 245 |
|---|
| 2025.11.20 | ₩100,439 | ₩100,439 | ₩97,500 | ₩97,500 | -2.93% | 510 |
|---|
| 2025.11.19 | ₩105,247 | ₩106,582 | ₩98,569 | ₩101,240 | -3.81% | 1.3천 |
|---|
| 2025.11.18 | ₩103,110 | ₩106,850 | ₩100,706 | ₩103,110 | 0.00% | 875 |
|---|
| 2025.11.17 | ₩101,507 | ₩108,719 | ₩100,171 | ₩101,774 | +0.26% | 1.2천 |
|---|
| 2025.11.14 | ₩98,302 | ₩106,315 | ₩98,302 | ₩101,774 | +3.53% | 430 |
|---|
| 2025.11.13 | ₩100,439 | ₩105,781 | ₩98,302 | ₩102,576 | +2.13% | 905 |
|---|
| 2025.11.12 | ₩98,569 | ₩103,110 | ₩98,569 | ₩98,836 | +0.27% | 375 |
|---|
| 2025.11.11 | ₩103,377 | ₩103,377 | ₩97,500 | ₩98,836 | -4.39% | 265 |
|---|
| 2025.11.10 | ₩98,836 | ₩99,103 | ₩96,165 | ₩98,569 | -0.27% | 390 |
|---|
| 2025.11.07 | ₩100,171 | ₩100,492 | ₩94,562 | ₩97,767 | -2.40% | 1.5천 |
|---|
| 2025.11.06 | ₩104,178 | ₩105,247 | ₩100,973 | ₩100,973 | -3.08% | 440 |
|---|
| 2025.11.05 | ₩107,117 | ₩107,117 | ₩100,973 | ₩103,110 | -3.74% | 290 |
|---|
| 2025.11.04 | ₩106,315 | ₩107,384 | ₩104,445 | ₩104,445 | -1.76% | 810 |
|---|
| 2025.11.03 | ₩104,178 | ₩111,925 | ₩104,178 | ₩107,384 | +3.08% | 3.2천 |
|---|
| 2025.10.31 | ₩104,178 | ₩104,178 | ₩102,308 | ₩103,110 | -1.03% | 565 |
|---|
| 2025.10.30 | ₩98,302 | ₩106,850 | ₩97,767 | ₩102,041 | +3.80% | 1.6천 |
|---|
| 2025.10.29 | ₩99,370 | ₩104,445 | ₩95,363 | ₩97,901 | -1.48% | 675 |
|---|
| 2025.10.28 | ₩99,103 | ₩99,637 | ₩94,829 | ₩99,370 | +0.27% | 1천 |
|---|
| 2025.10.27 | ₩102,843 | ₩103,911 | ₩95,363 | ₩96,966 | -5.71% | 650 |
|---|
| 2025.10.24 | ₩98,836 | ₩105,247 | ₩98,836 | ₩104,900 | +6.14% | 985 |
|---|
| 2025.10.23 | ₩98,302 | ₩98,836 | ₩93,814 | ₩97,233 | -1.09% | 300 |
|---|
| 2025.10.22 | ₩98,302 | ₩100,706 | ₩93,761 | ₩94,295 | -4.08% | 495 |
|---|
| 2025.10.21 | ₩95,363 | ₩101,507 | ₩93,761 | ₩100,706 | +5.60% | 615 |
|---|
| 2025.10.20 | ₩96,699 | ₩101,828 | ₩95,898 | ₩96,966 | +0.28% | 380 |
|---|
| 2025.10.17 | ₩99,103 | ₩100,171 | ₩96,165 | ₩96,165 | -2.96% | 490 |
|---|
| 2025.10.16 | ₩101,561 | ₩101,561 | ₩97,233 | ₩99,103 | -2.42% | 350 |
|---|
| 2025.10.15 | ₩103,377 | ₩103,644 | ₩97,233 | ₩99,103 | -4.13% | 1.5천 |
|---|
| 2025.10.14 | ₩100,439 | ₩106,048 | ₩99,904 | ₩100,439 | 0.00% | 545 |
|---|
| 2025.10.13 | ₩101,774 | ₩104,178 | ₩88,151 | ₩101,507 | -0.26% | 2.9천 |
|---|
| 2025.10.10 | ₩111,925 | ₩111,925 | ₩103,110 | ₩103,137 | -7.85% | 1.8천 |
|---|