시장 데이터를 불러오는 중
전체 종목
Airgain, Inc. - Common Stock 과거 주가
Airgain, Inc. - Common Stock · AIRG · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Airgain, Inc. - Common Stock · AIRG · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,341 | ₩5,445 | ₩5,287 | ₩5,394 | +1.00% | 4.1만 |
| 2026.10.08 | ₩5,474 | ₩5,648 | ₩5,261 | ₩5,314 | -2.93% | 8.9만 |
| 2026.10.07 | ₩5,675 | ₩5,715 | ₩5,474 | ₩5,501 | -3.06% | 3.6만 |
| 2026.10.06 | ₩5,634 | ₩5,821 | ₩5,474 | ₩5,621 | -0.24% | 4.1만 |
| 2026.10.05 | ₩6,182 | ₩6,294 | ₩5,474 | ₩5,608 | -9.29% | 12.9만 |
| 2026.10.02 | ₩5,688 | ₩6,249 | ₩5,614 | ₩6,155 | +8.22% | 10.3만 |
| 2026.10.01 | ₩6,622 | ₩6,622 | ₩5,421 | ₩5,675 | -14.31% | 26.7만 |
| 2026.09.30 | ₩6,943 | ₩6,950 | ₩6,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,622 |
| -4.62% |
| 13만 |
| 2026.09.29 | ₩6,876 | ₩7,135 | ₩6,783 | ₩6,943 | +0.97% | 3만 |
|---|
| 2026.09.28 | ₩6,809 | ₩7,110 | ₩6,809 | ₩6,876 | +0.98% | 2.1만 |
|---|
| 2026.09.25 | ₩7,010 | ₩7,076 | ₩6,863 | ₩6,863 | -2.10% | 3만 |
|---|
| 2026.09.24 | ₩7,076 | ₩7,303 | ₩6,956 | ₩7,010 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩7,117 | ₩7,157 | ₩6,996 | ₩6,996 | -1.69% | 1.6만 |
|---|
| 2026.09.22 | ₩7,103 | ₩7,210 | ₩6,996 | ₩7,117 | +0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩7,223 | ₩7,277 | ₩6,996 | ₩7,157 | -0.92% | 6.1만 |
|---|
| 2026.09.18 | ₩7,023 | ₩7,295 | ₩7,010 | ₩7,143 | +1.71% | 4만 |
|---|
| 2026.09.17 | ₩7,357 | ₩7,516 | ₩7,023 | ₩7,023 | -4.54% | 2.9만 |
|---|
| 2026.09.16 | ₩7,050 | ₩7,333 | ₩6,923 | ₩7,117 | +0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩7,063 | ₩7,370 | ₩6,916 | ₩6,983 | -1.13% | 1.5만 |
|---|
| 2026.09.14 | ₩7,143 | ₩7,143 | ₩6,930 | ₩6,930 | -2.99% | 2.9만 |
|---|
| 2026.09.11 | ₩7,197 | ₩7,330 | ₩7,050 | ₩7,197 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩6,943 | ₩7,170 | ₩6,943 | ₩7,170 | +3.27% | 2.8만 |
|---|
| 2026.09.09 | ₩7,250 | ₩7,297 | ₩7,010 | ₩7,050 | -2.76% | 2.7만 |
|---|
| 2026.09.08 | ₩6,956 | ₩7,530 | ₩6,956 | ₩7,303 | +4.99% | 4.9만 |
|---|
| 2026.09.04 | ₩7,010 | ₩7,203 | ₩6,956 | ₩7,010 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩6,943 | ₩7,117 | ₩6,756 | ₩7,010 | +0.96% | 8.4만 |
|---|
| 2026.09.02 | ₩6,796 | ₩6,903 | ₩6,703 | ₩6,703 | -1.38% | 2.6만 |
|---|
| 2026.09.01 | ₩6,983 | ₩7,031 | ₩6,596 | ₩6,703 | -4.02% | 9.9만 |
|---|
| 2026.08.31 | ₩6,890 | ₩7,210 | ₩6,689 | ₩7,023 | +1.94% | 12.5만 |
|---|
| 2026.08.28 | ₩7,023 | ₩7,090 | ₩6,849 | ₩6,890 | -1.90% | 4.5만 |
|---|
| 2026.08.27 | ₩7,143 | ₩7,203 | ₩7,010 | ₩7,023 | -1.68% | 4.3만 |
|---|
| 2026.08.26 | ₩7,143 | ₩7,343 | ₩7,063 | ₩7,143 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩7,103 | ₩7,157 | ₩6,916 | ₩7,103 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩7,263 | ₩7,310 | ₩6,970 | ₩6,970 | -4.04% | 5.8만 |
|---|
| 2026.08.21 | ₩7,130 | ₩7,457 | ₩7,096 | ₩7,183 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩7,210 | ₩7,449 | ₩7,010 | ₩7,117 | -1.30% | 7.3만 |
|---|
| 2026.08.19 | ₩7,250 | ₩7,410 | ₩7,076 | ₩7,263 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩7,143 | ₩7,299 | ₩6,943 | ₩7,223 | +1.12% | 5.6만 |
|---|
| 2026.08.17 | ₩7,343 | ₩7,470 | ₩7,197 | ₩7,223 | -1.64% | 7.2만 |
|---|
| 2026.08.14 | ₩6,956 | ₩7,410 | ₩6,916 | ₩7,357 | +5.76% | 6.7만 |
|---|
| 2026.08.13 | ₩7,076 | ₩7,250 | ₩6,903 | ₩6,903 | -2.45% | 5.7만 |
|---|
| 2026.08.12 | ₩7,130 | ₩7,263 | ₩7,063 | ₩7,063 | -0.94% | 7.2만 |
|---|
| 2026.08.11 | ₩7,263 | ₩7,390 | ₩7,076 | ₩7,130 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩7,290 | ₩7,464 | ₩7,210 | ₩7,303 | +0.18% | 9.9만 |
|---|
| 2026.08.07 | ₩7,611 | ₩7,744 | ₩7,370 | ₩7,384 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩7,744 | ₩7,797 | ₩7,250 | ₩7,611 | -1.72% | 10만 |
|---|
| 2026.08.05 | ₩7,797 | ₩7,991 | ₩7,517 | ₩7,637 | -2.05% | 7만 |
|---|
| 2026.08.04 | ₩7,664 | ₩7,842 | ₩7,637 | ₩7,677 | +0.17% | 6.6만 |
|---|
| 2026.08.03 | ₩7,664 | ₩7,958 | ₩7,597 | ₩7,597 | -0.87% | 5.7만 |
|---|
| 2026.07.31 | ₩7,797 | ₩7,971 | ₩7,664 | ₩7,731 | -0.86% | 2.6만 |
|---|
| 2026.07.30 | ₩7,504 | ₩7,784 | ₩7,504 | ₩7,664 | +2.14% | 9.1만 |
|---|
| 2026.07.29 | ₩7,584 | ₩7,651 | ₩7,330 | ₩7,490 | -1.23% | 9.4만 |
|---|
| 2026.07.28 | ₩7,677 | ₩7,851 | ₩7,570 | ₩7,570 | -1.39% | 4.9만 |
|---|
| 2026.07.27 | ₩7,811 | ₩7,974 | ₩7,370 | ₩7,664 | -1.88% | 13.1만 |
|---|
| 2026.07.24 | ₩8,091 | ₩8,105 | ₩7,811 | ₩7,824 | -3.30% | 5.4만 |
|---|
| 2026.07.23 | ₩7,918 | ₩8,151 | ₩7,891 | ₩8,105 | +2.36% | 10만 |
|---|
| 2026.07.22 | ₩7,918 | ₩8,091 | ₩7,844 | ₩7,918 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩7,984 | ₩8,105 | ₩7,891 | ₩7,931 | -0.67% | 5.4만 |
|---|
| 2026.07.20 | ₩7,998 | ₩8,465 | ₩7,824 | ₩7,924 | -0.92% | 12.2만 |
|---|
| 2026.07.17 | ₩8,024 | ₩8,412 | ₩7,958 | ₩7,998 | -0.33% | 13.5만 |
|---|
| 2026.07.16 | ₩8,171 | ₩8,418 | ₩8,011 | ₩8,131 | -0.49% | 8.7만 |
|---|
| 2026.07.15 | ₩8,305 | ₩8,305 | ₩7,984 | ₩8,171 | -1.61% | 8.5만 |
|---|
| 2026.07.14 | ₩7,918 | ₩8,305 | ₩7,904 | ₩8,258 | +4.30% | 6.6만 |
|---|
| 2026.07.13 | ₩8,024 | ₩8,238 | ₩7,817 | ₩7,918 | -1.33% | 6.4만 |
|---|
| 2026.07.10 | ₩7,824 | ₩8,332 | ₩7,771 | ₩8,024 | +2.56% | 9.6만 |
|---|
| 2026.07.09 | ₩7,771 | ₩8,211 | ₩7,771 | ₩7,851 | +1.03% | 9.4만 |
|---|
| 2026.07.08 | ₩7,864 | ₩8,024 | ₩7,724 | ₩7,744 | -1.53% | 4.9만 |
|---|
| 2026.07.07 | ₩8,265 | ₩8,388 | ₩7,891 | ₩7,931 | -4.04% | 7.2만 |
|---|
| 2026.07.06 | ₩8,305 | ₩8,552 | ₩8,105 | ₩8,305 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩8,679 | ₩8,839 | ₩7,864 | ₩8,265 | -4.77% | 12.7만 |
|---|
| 2026.07.01 | ₩8,412 | ₩8,899 | ₩8,145 | ₩8,652 | +2.86% | 4.3만 |
|---|
| 2026.06.30 | ₩8,332 | ₩8,545 | ₩8,293 | ₩8,412 | +0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩8,318 | ₩8,538 | ₩8,211 | ₩8,318 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩8,198 | ₩8,518 | ₩8,064 | ₩8,318 | +1.47% | 6만 |
|---|
| 2026.06.25 | ₩8,305 | ₩8,412 | ₩8,161 | ₩8,225 | -0.96% | 6만 |
|---|
| 2026.06.24 | ₩8,545 | ₩8,545 | ₩8,171 | ₩8,291 | -2.97% | 8.7만 |
|---|
| 2026.06.23 | ₩8,719 | ₩8,840 | ₩8,505 | ₩8,518 | -2.30% | 5.6만 |
|---|
| 2026.06.22 | ₩9,053 | ₩9,106 | ₩8,812 | ₩8,946 | -1.18% | 6.7만 |
|---|
| 2026.06.18 | ₩9,026 | ₩9,466 | ₩8,692 | ₩9,053 | +0.30% | 9.2만 |
|---|
| 2026.06.17 | ₩9,119 | ₩9,300 | ₩8,979 | ₩9,026 | -1.02% | 5.8만 |
|---|
| 2026.06.16 | ₩9,293 | ₩9,613 | ₩9,119 | ₩9,119 | -1.87% | 10.8만 |
|---|
| 2026.06.15 | ₩9,306 | ₩9,707 | ₩9,186 | ₩9,213 | -1.00% | 11만 |
|---|
| 2026.06.12 | ₩9,053 | ₩9,547 | ₩8,999 | ₩9,213 | +1.77% | 7.3만 |
|---|
| 2026.06.11 | ₩9,079 | ₩9,146 | ₩8,892 | ₩8,999 | -0.88% | 4.7만 |
|---|
| 2026.06.10 | ₩9,066 | ₩9,346 | ₩8,959 | ₩8,959 | -1.18% | 5.3만 |
|---|
| 2026.06.09 | ₩9,360 | ₩9,665 | ₩8,888 | ₩9,133 | -2.43% | 9.4만 |
|---|
| 2026.06.08 | ₩9,239 | ₩9,360 | ₩9,079 | ₩9,306 | +0.72% | 7.6만 |
|---|
| 2026.06.05 | ₩9,587 | ₩9,587 | ₩8,839 | ₩9,066 | -5.43% | 12.7만 |
|---|
| 2026.06.04 | ₩9,213 | ₩9,747 | ₩9,186 | ₩9,640 | +4.64% | 7.9만 |
|---|
| 2026.06.03 | ₩9,894 | ₩9,960 | ₩9,146 | ₩9,266 | -6.34% | 16.8만 |
|---|
| 2026.06.02 | ₩9,506 | ₩10,225 | ₩9,506 | ₩9,867 | +3.79% | 21.4만 |
|---|
| 2026.06.01 | ₩9,400 | ₩9,613 | ₩9,239 | ₩9,480 | +0.85% | 8.1만 |
|---|
| 2026.05.29 | ₩9,600 | ₩9,633 | ₩9,173 | ₩9,306 | -3.06% | 9.4만 |
|---|
| 2026.05.28 | ₩9,413 | ₩9,680 | ₩8,986 | ₩9,680 | +2.84% | 25.8만 |
|---|
| 2026.05.27 | ₩9,386 | ₩9,520 | ₩9,213 | ₩9,346 | -0.43% | 6.5만 |
|---|
| 2026.05.26 | ₩9,520 | ₩9,680 | ₩9,049 | ₩9,346 | -1.82% | 12.5만 |
|---|
| 2026.05.22 | ₩9,133 | ₩9,647 | ₩9,093 | ₩9,473 | +3.73% | 18.6만 |
|---|
| 2026.05.21 | ₩9,306 | ₩9,386 | ₩9,159 | ₩9,159 | -1.58% | 3.4만 |
|---|
| 2026.05.20 | ₩8,972 | ₩9,480 | ₩8,972 | ₩9,300 | +3.65% | 15만 |
|---|
| 2026.05.19 | ₩8,866 | ₩9,233 | ₩8,866 | ₩8,972 | +1.20% | 5.4만 |
|---|
| 2026.05.18 | ₩9,079 | ₩9,186 | ₩8,572 | ₩8,959 | -1.32% | 7.9만 |
|---|
| 2026.05.15 | ₩9,346 | ₩9,346 | ₩8,946 | ₩9,133 | -2.29% | 7.3만 |
|---|
| 2026.05.14 | ₩8,972 | ₩9,346 | ₩8,705 | ₩9,333 | +4.02% | 10.1만 |
|---|
| 2026.05.13 | ₩9,253 | ₩9,253 | ₩8,639 | ₩8,879 | -4.04% | 17.9만 |
|---|
| 2026.05.12 | ₩9,413 | ₩9,567 | ₩8,866 | ₩9,253 | -1.70% | 15.8만 |
|---|
| 2026.05.11 | ₩9,573 | ₩9,591 | ₩9,046 | ₩9,413 | -1.67% | 20.6만 |
|---|
| 2026.05.08 | ₩9,747 | ₩9,747 | ₩9,266 | ₩9,520 | -2.33% | 19만 |
|---|
| 2026.05.07 | ₩9,173 | ₩9,867 | ₩8,679 | ₩9,680 | +5.53% | 18.8만 |
|---|
| 2026.05.06 | ₩9,413 | ₩9,680 | ₩9,320 | ₩9,413 | 0.00% | 9만 |
|---|
| 2026.05.05 | ₩9,533 | ₩9,707 | ₩9,293 | ₩9,520 | -0.14% | 6.7만 |
|---|
| 2026.05.04 | ₩9,613 | ₩9,720 | ₩9,413 | ₩9,533 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩9,386 | ₩9,613 | ₩9,333 | ₩9,600 | +2.28% | 6.4만 |
|---|
| 2026.04.30 | ₩9,253 | ₩9,613 | ₩9,106 | ₩9,440 | +2.02% | 15.2만 |
|---|
| 2026.04.29 | ₩8,986 | ₩9,346 | ₩8,612 | ₩9,320 | +3.71% | 10.2만 |
|---|
| 2026.04.28 | ₩8,946 | ₩9,159 | ₩8,757 | ₩8,999 | +0.60% | 9.5만 |
|---|
| 2026.04.27 | ₩9,039 | ₩9,186 | ₩8,879 | ₩8,986 | -0.59% | 4.4만 |
|---|
| 2026.04.24 | ₩8,892 | ₩9,133 | ₩8,612 | ₩9,026 | +1.50% | 19.3만 |
|---|
| 2026.04.23 | ₩8,532 | ₩8,906 | ₩8,372 | ₩8,812 | +3.29% | 8.7만 |
|---|
| 2026.04.22 | ₩8,559 | ₩8,665 | ₩8,291 | ₩8,532 | -0.31% | 9.6만 |
|---|
| 2026.04.21 | ₩8,759 | ₩8,959 | ₩8,412 | ₩8,505 | -2.90% | 7.4만 |
|---|
| 2026.04.20 | ₩8,478 | ₩8,959 | ₩8,478 | ₩8,599 | +1.42% | 8.4만 |
|---|
| 2026.04.17 | ₩8,291 | ₩8,959 | ₩8,291 | ₩8,719 | +5.15% | 9.9만 |
|---|
| 2026.04.16 | ₩8,198 | ₩8,332 | ₩7,998 | ₩8,332 | +1.63% | 10.5만 |
|---|
| 2026.04.15 | ₩8,051 | ₩8,151 | ₩7,924 | ₩8,011 | -0.50% | 7.4만 |
|---|
| 2026.04.14 | ₩8,305 | ₩8,305 | ₩7,904 | ₩8,064 | -2.89% | 8만 |
|---|
| 2026.04.13 | ₩8,251 | ₩8,305 | ₩7,998 | ₩8,171 | -0.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,225 | ₩8,291 | ₩7,978 | ₩8,251 | +0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩7,784 | ₩8,211 | ₩7,584 | ₩8,158 | +4.80% | 9.3만 |
|---|
| 2026.04.08 | ₩7,437 | ₩8,024 | ₩7,370 | ₩7,744 | +4.13% | 23.3만 |
|---|
| 2026.04.07 | ₩7,143 | ₩7,357 | ₩7,011 | ₩7,263 | +1.68% | 10.1만 |
|---|
| 2026.04.06 | ₩7,210 | ₩7,554 | ₩7,010 | ₩7,090 | -1.67% | 10.4만 |
|---|
| 2026.04.02 | ₩7,117 | ₩7,477 | ₩6,890 | ₩7,263 | +2.06% | 6.8만 |
|---|
| 2026.04.01 | ₩7,357 | ₩7,497 | ₩7,023 | ₩7,023 | -4.54% | 7.2만 |
|---|
| 2026.03.31 | ₩7,464 | ₩7,570 | ₩7,317 | ₩7,343 | -1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩7,210 | ₩7,697 | ₩7,103 | ₩7,290 | +1.11% | 13.3만 |
|---|
| 2026.03.27 | ₩7,157 | ₩7,303 | ₩7,050 | ₩7,117 | -0.56% | 9.4만 |
|---|
| 2026.03.26 | ₩7,130 | ₩7,343 | ₩7,103 | ₩7,170 | +0.56% | 5.8만 |
|---|
| 2026.03.25 | ₩7,237 | ₩7,422 | ₩6,976 | ₩7,183 | -0.74% | 6.9만 |
|---|
| 2026.03.24 | ₩6,849 | ₩7,450 | ₩6,849 | ₩7,183 | +4.87% | 9.8만 |
|---|
| 2026.03.23 | ₩6,222 | ₩7,219 | ₩5,979 | ₩6,876 | +10.52% | 18.6만 |
|---|
| 2026.03.20 | ₩5,968 | ₩6,500 | ₩5,928 | ₩6,369 | +6.71% | 45.4만 |
|---|
| 2026.03.19 | ₩5,007 | ₩5,568 | ₩5,007 | ₩5,261 | +5.07% | 11.6만 |
|---|
| 2026.03.18 | ₩5,407 | ₩5,594 | ₩5,100 | ₩5,114 | -5.43% | 6.8만 |
|---|
| 2026.03.17 | ₩5,358 | ₩5,648 | ₩5,180 | ₩5,568 | +3.91% | 5.4만 |
|---|
| 2026.03.16 | ₩5,314 | ₩5,442 | ₩5,241 | ₩5,287 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩5,381 | ₩5,407 | ₩5,301 | ₩5,367 | -0.25% | 2.1만 |
|---|
| 2026.03.12 | ₩5,394 | ₩5,474 | ₩5,327 | ₩5,367 | -0.50% | 2만 |
|---|
| 2026.03.11 | ₩5,381 | ₩5,394 | ₩5,207 | ₩5,327 | -0.99% | 2.7만 |
|---|
| 2026.03.10 | ₩5,381 | ₩5,434 | ₩5,247 | ₩5,381 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩5,528 | ₩5,528 | ₩5,274 | ₩5,394 | -2.42% | 2.5만 |
|---|
| 2026.03.06 | ₩5,394 | ₩5,661 | ₩5,341 | ₩5,514 | +2.23% | 11.8만 |
|---|
| 2026.03.05 | ₩5,528 | ₩5,701 | ₩5,421 | ₩5,474 | -0.97% | 9.1만 |
|---|
| 2026.03.04 | ₩5,608 | ₩5,767 | ₩5,474 | ₩5,514 | -1.67% | 7.9만 |
|---|
| 2026.03.03 | ₩5,728 | ₩5,911 | ₩5,608 | ₩5,621 | -1.86% | 4.6만 |
|---|
| 2026.03.02 | ₩5,501 | ₩5,888 | ₩5,501 | ₩5,861 | +6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩5,514 | ₩5,861 | ₩5,421 | ₩5,608 | +1.69% | 5.8만 |
|---|
| 2026.02.26 | ₩6,369 | ₩6,859 | ₩6,102 | ₩6,189 | -2.83% | 2.9만 |
|---|
| 2026.02.25 | ₩6,342 | ₩6,502 | ₩6,142 | ₩6,309 | -0.53% | 2.3만 |
|---|
| 2026.02.24 | ₩6,729 | ₩6,863 | ₩6,429 | ₩6,449 | -4.17% | 4.4만 |
|---|
| 2026.02.23 | ₩6,636 | ₩7,010 | ₩6,209 | ₩6,756 | +1.81% | 50.9만 |
|---|
| 2026.02.20 | ₩6,796 | ₩7,050 | ₩6,743 | ₩6,836 | +0.59% | 3.4만 |
|---|
| 2026.02.19 | ₩6,996 | ₩6,996 | ₩6,796 | ₩6,863 | -1.91% | 1.4만 |
|---|
| 2026.02.18 | ₩7,023 | ₩7,237 | ₩6,769 | ₩7,117 | +1.33% | 3.1만 |
|---|
| 2026.02.17 | ₩7,504 | ₩7,504 | ₩6,729 | ₩7,103 | -5.34% | 4.7만 |
|---|
| 2026.02.13 | ₩7,117 | ₩7,517 | ₩7,117 | ₩7,450 | +4.69% | 2.9만 |
|---|
| 2026.02.12 | ₩7,210 | ₩7,397 | ₩6,930 | ₩7,050 | -2.22% | 3.5만 |
|---|
| 2026.02.11 | ₩7,343 | ₩7,472 | ₩6,943 | ₩7,210 | -1.82% | 3만 |
|---|
| 2026.02.10 | ₩6,663 | ₩7,330 | ₩6,609 | ₩7,303 | +9.62% | 5.8만 |
|---|
| 2026.02.09 | ₩6,516 | ₩6,756 | ₩6,416 | ₩6,622 | +1.64% | 4.7만 |
|---|
| 2026.02.06 | ₩6,355 | ₩6,663 | ₩6,222 | ₩6,516 | +2.52% | 5만 |
|---|
| 2026.02.05 | ₩6,249 | ₩6,516 | ₩6,215 | ₩6,249 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩6,436 | ₩6,476 | ₩6,222 | ₩6,249 | -2.90% | 2.5만 |
|---|
| 2026.02.03 | ₩5,788 | ₩6,436 | ₩5,715 | ₩6,369 | +10.03% | 10.8만 |
|---|
| 2026.02.02 | ₩5,621 | ₩5,741 | ₩5,621 | ₩5,701 | +1.43% | 2.1만 |
|---|
| 2026.01.30 | ₩5,634 | ₩5,733 | ₩5,501 | ₩5,634 | 0.00% | 10.5만 |
|---|
| 2026.01.29 | ₩5,901 | ₩5,901 | ₩5,608 | ₩5,661 | -4.07% | 3.8만 |
|---|
| 2026.01.28 | ₩6,128 | ₩6,169 | ₩5,808 | ₩5,875 | -4.14% | 3.6만 |
|---|
| 2026.01.27 | ₩6,062 | ₩6,222 | ₩5,955 | ₩6,062 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩6,075 | ₩6,171 | ₩5,942 | ₩6,022 | -0.88% | 3.6만 |
|---|
| 2026.01.23 | ₩5,901 | ₩6,142 | ₩5,808 | ₩6,075 | +2.94% | 3.4만 |
|---|
| 2026.01.22 | ₩5,741 | ₩5,901 | ₩5,608 | ₩5,888 | +2.56% | 17.1만 |
|---|
| 2026.01.21 | ₩5,514 | ₩6,194 | ₩5,354 | ₩5,808 | +5.33% | 9.1만 |
|---|
| 2026.01.20 | ₩5,488 | ₩5,634 | ₩5,274 | ₩5,434 | -0.97% | 9.2만 |
|---|
| 2026.01.16 | ₩5,528 | ₩5,946 | ₩5,528 | ₩5,648 | +2.17% | 5.1만 |
|---|
| 2026.01.15 | ₩5,474 | ₩5,648 | ₩5,334 | ₩5,501 | +0.49% | 4만 |
|---|
| 2026.01.14 | ₩5,327 | ₩5,474 | ₩5,174 | ₩5,407 | +1.50% | 7.6만 |
|---|
| 2026.01.13 | ₩5,341 | ₩5,341 | ₩5,180 | ₩5,327 | -0.25% | 10만 |
|---|
| 2026.01.12 | ₩5,407 | ₩5,481 | ₩5,341 | ₩5,341 | -1.23% | 6.3천 |
|---|
| 2026.01.09 | ₩5,402 | ₩5,474 | ₩5,346 | ₩5,381 | -0.40% | 9.6천 |
|---|
| 2026.01.08 | ₩5,367 | ₩5,434 | ₩5,329 | ₩5,401 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩5,381 | ₩5,474 | ₩5,367 | ₩5,367 | -0.25% | 2.1만 |
|---|
| 2026.01.06 | ₩5,488 | ₩5,621 | ₩5,347 | ₩5,448 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩5,381 | ₩5,501 | ₩5,341 | ₩5,434 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,434 | ₩5,497 | ₩5,261 | ₩5,448 | +0.25% | 1.6만 |
|---|
| 2025.12.31 | ₩5,327 | ₩5,474 | ₩5,301 | ₩5,421 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩5,274 | ₩5,341 | ₩5,140 | ₩5,341 | +1.27% | 7.7만 |
|---|
| 2025.12.29 | ₩5,274 | ₩5,341 | ₩4,927 | ₩5,327 | +1.01% | 7.2만 |
|---|
| 2025.12.26 | ₩5,247 | ₩5,341 | ₩5,221 | ₩5,341 | +1.78% | 1만 |
|---|
| 2025.12.24 | ₩5,287 | ₩5,354 | ₩5,207 | ₩5,274 | -0.25% | 1.3만 |
|---|
| 2025.12.23 | ₩5,314 | ₩5,354 | ₩5,234 | ₩5,354 | +0.75% | 4.6만 |
|---|
| 2025.12.22 | ₩5,341 | ₩5,407 | ₩5,247 | ₩5,341 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,287 | ₩5,381 | ₩5,287 | ₩5,367 | +1.52% | 1.3만 |
|---|
| 2025.12.18 | ₩5,207 | ₩5,407 | ₩5,067 | ₩5,381 | +3.33% | 1.4만 |
|---|
| 2025.12.17 | ₩5,210 | ₩5,334 | ₩5,207 | ₩5,274 | +1.23% | 1.2만 |
|---|
| 2025.12.16 | ₩5,346 | ₩5,407 | ₩5,195 | ₩5,274 | -1.35% | 1.6만 |
|---|
| 2025.12.15 | ₩5,354 | ₩5,421 | ₩5,221 | ₩5,407 | +1.00% | 5.2만 |
|---|
| 2025.12.12 | ₩5,374 | ₩5,421 | ₩5,154 | ₩5,407 | +0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩5,274 | ₩5,441 | ₩5,274 | ₩5,287 | +0.25% | 3.8만 |
|---|
| 2025.12.10 | ₩5,274 | ₩5,407 | ₩5,274 | ₩5,274 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩5,327 | ₩5,394 | ₩5,291 | ₩5,381 | +1.00% | 1.1만 |
|---|
| 2025.12.08 | ₩5,274 | ₩5,501 | ₩5,274 | ₩5,354 | +1.52% | 7.5만 |
|---|
| 2025.12.05 | ₩5,341 | ₩5,381 | ₩5,261 | ₩5,274 | -1.25% | 2만 |
|---|
| 2025.12.04 | ₩5,247 | ₩5,421 | ₩5,234 | ₩5,327 | +1.53% | 3.7만 |
|---|
| 2025.12.03 | ₩5,207 | ₩5,601 | ₩5,207 | ₩5,274 | +1.28% | 4.1만 |
|---|
| 2025.12.02 | ₩5,421 | ₩5,488 | ₩5,301 | ₩5,301 | -2.22% | 3.1만 |
|---|
| 2025.12.01 | ₩5,461 | ₩5,514 | ₩5,354 | ₩5,394 | -1.22% | 3.1만 |
|---|
| 2025.11.28 | ₩5,568 | ₩5,594 | ₩5,354 | ₩5,434 | -2.40% | 1.5만 |
|---|
| 2025.11.26 | ₩5,354 | ₩5,568 | ₩5,354 | ₩5,421 | +1.25% | 1.5만 |
|---|
| 2025.11.25 | ₩5,407 | ₩5,514 | ₩5,341 | ₩5,474 | +1.23% | 1.4만 |
|---|
| 2025.11.24 | ₩5,728 | ₩5,906 | ₩5,461 | ₩5,514 | -3.73% | 3.2만 |
|---|
| 2025.11.21 | ₩5,715 | ₩5,995 | ₩5,214 | ₩5,728 | +0.23% | 6.3만 |
|---|
| 2025.11.20 | ₩5,367 | ₩5,968 | ₩4,940 | ₩5,835 | +8.71% | 10.4만 |
|---|
| 2025.11.19 | ₩5,505 | ₩5,661 | ₩5,394 | ₩5,488 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩5,381 | ₩5,781 | ₩5,381 | ₩5,568 | +3.47% | 8.6만 |
|---|
| 2025.11.17 | ₩4,847 | ₩5,728 | ₩4,847 | ₩5,354 | +10.47% | 8.4만 |
|---|
| 2025.11.14 | ₩4,006 | ₩5,140 | ₩4,006 | ₩4,873 | +21.67% | 29.2만 |
|---|
| 2025.11.13 | ₩4,994 | ₩5,047 | ₩4,059 | ₩4,099 | -17.91% | 14.1만 |
|---|
| 2025.11.12 | ₩5,410 | ₩5,461 | ₩5,100 | ₩5,100 | -5.73% | 5.3만 |
|---|
| 2025.11.11 | ₩5,421 | ₩5,474 | ₩5,234 | ₩5,321 | -1.85% | 9.7만 |
|---|
| 2025.11.10 | ₩5,421 | ₩5,634 | ₩5,341 | ₩5,354 | -1.23% | 4.6만 |
|---|
| 2025.11.07 | ₩5,394 | ₩5,581 | ₩5,394 | ₩5,448 | +0.99% | 1.6만 |
|---|
| 2025.11.06 | ₩5,461 | ₩5,621 | ₩5,421 | ₩5,434 | -0.49% | 2.1만 |
|---|
| 2025.11.05 | ₩5,594 | ₩5,808 | ₩5,434 | ₩5,541 | -0.95% | 5.8만 |
|---|
| 2025.11.04 | ₩5,608 | ₩5,807 | ₩5,514 | ₩5,514 | -1.67% | 1.1만 |
|---|
| 2025.11.03 | ₩5,621 | ₩5,728 | ₩5,621 | ₩5,634 | +0.24% | 1.5만 |
|---|
| 2025.10.31 | ₩5,514 | ₩5,821 | ₩5,274 | ₩5,741 | +4.12% | 7만 |
|---|
| 2025.10.30 | ₩5,488 | ₩5,634 | ₩5,355 | ₩5,367 | -2.19% | 9.3천 |
|---|
| 2025.10.29 | ₩5,568 | ₩5,768 | ₩5,488 | ₩5,568 | 0.00% | 6.2만 |
|---|
| 2025.10.28 | ₩5,314 | ₩5,594 | ₩5,314 | ₩5,541 | +4.27% | 2.4만 |
|---|
| 2025.10.27 | ₩5,474 | ₩5,592 | ₩5,247 | ₩5,247 | -4.15% | 4만 |
|---|
| 2025.10.24 | ₩5,474 | ₩5,521 | ₩5,394 | ₩5,501 | +0.49% | 2.1만 |
|---|
| 2025.10.23 | ₩5,434 | ₩5,675 | ₩5,434 | ₩5,448 | +0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩5,474 | ₩5,661 | ₩5,407 | ₩5,448 | -0.49% | 2.6만 |
|---|
| 2025.10.21 | ₩5,488 | ₩5,740 | ₩5,488 | ₩5,514 | +0.49% | 1.5만 |
|---|
| 2025.10.20 | ₩5,554 | ₩5,634 | ₩5,434 | ₩5,568 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩5,461 | ₩5,532 | ₩5,448 | ₩5,448 | -0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩5,529 | ₩5,581 | ₩5,407 | ₩5,514 | -0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩5,581 | ₩5,581 | ₩5,474 | ₩5,514 | -1.20% | 1.8만 |
|---|
| 2025.10.14 | ₩5,381 | ₩5,541 | ₩5,381 | ₩5,488 | +1.99% | 8.7천 |
|---|
| 2025.10.13 | ₩5,701 | ₩5,701 | ₩5,314 | ₩5,474 | -3.98% | 3만 |
|---|
| 2025.10.10 | ₩5,621 | ₩5,781 | ₩5,541 | ₩5,581 | -0.71% | 8.1만 |
|---|