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 | ₩5,339 | ₩5,443 | ₩5,285 | ₩5,392 | +1.00% | 4.1만 |
| 2026.10.08 | ₩5,472 | ₩5,646 | ₩5,259 | ₩5,312 | -2.93% | 8.9만 |
| 2026.10.07 | ₩5,672 | ₩5,712 | ₩5,472 | ₩5,499 | -3.06% | 3.6만 |
| 2026.10.06 | ₩5,632 | ₩5,819 | ₩5,472 | ₩5,619 | -0.24% | 4.1만 |
| 2026.10.05 | ₩6,180 | ₩6,292 | ₩5,472 | ₩5,606 | -9.29% | 12.9만 |
| 2026.10.02 | ₩5,686 | ₩6,246 | ₩5,612 | ₩6,153 | +8.22% | 10.3만 |
| 2026.10.01 | ₩6,620 | ₩6,620 | ₩5,419 | ₩5,672 | -14.31% | 26.7만 |
| 2026.09.30 | ₩6,940 | ₩6,947 | ₩6,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,620 |
| -4.62% |
| 13만 |
| 2026.09.29 | ₩6,874 | ₩7,133 | ₩6,780 | ₩6,940 | +0.97% | 3만 |
|---|
| 2026.09.28 | ₩6,807 | ₩7,107 | ₩6,807 | ₩6,874 | +0.98% | 2.1만 |
|---|
| 2026.09.25 | ₩7,007 | ₩7,074 | ₩6,860 | ₩6,860 | -2.10% | 3만 |
|---|
| 2026.09.24 | ₩7,074 | ₩7,301 | ₩6,954 | ₩7,007 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩7,114 | ₩7,154 | ₩6,994 | ₩6,994 | -1.69% | 1.6만 |
|---|
| 2026.09.22 | ₩7,100 | ₩7,207 | ₩6,994 | ₩7,114 | +0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩7,221 | ₩7,274 | ₩6,994 | ₩7,154 | -0.92% | 6.1만 |
|---|
| 2026.09.18 | ₩7,020 | ₩7,293 | ₩7,007 | ₩7,141 | +1.71% | 4만 |
|---|
| 2026.09.17 | ₩7,354 | ₩7,513 | ₩7,020 | ₩7,020 | -4.54% | 2.9만 |
|---|
| 2026.09.16 | ₩7,047 | ₩7,330 | ₩6,920 | ₩7,114 | +0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩7,060 | ₩7,367 | ₩6,914 | ₩6,980 | -1.13% | 1.5만 |
|---|
| 2026.09.14 | ₩7,141 | ₩7,141 | ₩6,927 | ₩6,927 | -2.99% | 2.9만 |
|---|
| 2026.09.11 | ₩7,194 | ₩7,327 | ₩7,047 | ₩7,194 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩6,940 | ₩7,167 | ₩6,940 | ₩7,167 | +3.27% | 2.8만 |
|---|
| 2026.09.09 | ₩7,247 | ₩7,294 | ₩7,007 | ₩7,047 | -2.76% | 2.7만 |
|---|
| 2026.09.08 | ₩6,954 | ₩7,528 | ₩6,954 | ₩7,301 | +4.99% | 4.9만 |
|---|
| 2026.09.04 | ₩7,007 | ₩7,201 | ₩6,954 | ₩7,007 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩6,940 | ₩7,114 | ₩6,753 | ₩7,007 | +0.96% | 8.4만 |
|---|
| 2026.09.02 | ₩6,794 | ₩6,900 | ₩6,700 | ₩6,700 | -1.38% | 2.6만 |
|---|
| 2026.09.01 | ₩6,980 | ₩7,028 | ₩6,593 | ₩6,700 | -4.02% | 9.9만 |
|---|
| 2026.08.31 | ₩6,887 | ₩7,207 | ₩6,687 | ₩7,020 | +1.94% | 12.5만 |
|---|
| 2026.08.28 | ₩7,020 | ₩7,087 | ₩6,847 | ₩6,887 | -1.90% | 4.5만 |
|---|
| 2026.08.27 | ₩7,141 | ₩7,201 | ₩7,007 | ₩7,020 | -1.68% | 4.3만 |
|---|
| 2026.08.26 | ₩7,141 | ₩7,341 | ₩7,060 | ₩7,141 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩7,100 | ₩7,154 | ₩6,914 | ₩7,100 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩7,261 | ₩7,307 | ₩6,967 | ₩6,967 | -4.04% | 5.8만 |
|---|
| 2026.08.21 | ₩7,127 | ₩7,454 | ₩7,094 | ₩7,181 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩7,207 | ₩7,446 | ₩7,007 | ₩7,114 | -1.30% | 7.3만 |
|---|
| 2026.08.19 | ₩7,247 | ₩7,407 | ₩7,074 | ₩7,261 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩7,141 | ₩7,297 | ₩6,940 | ₩7,221 | +1.12% | 5.6만 |
|---|
| 2026.08.17 | ₩7,341 | ₩7,468 | ₩7,194 | ₩7,221 | -1.64% | 7.2만 |
|---|
| 2026.08.14 | ₩6,954 | ₩7,407 | ₩6,914 | ₩7,354 | +5.76% | 6.7만 |
|---|
| 2026.08.13 | ₩7,074 | ₩7,247 | ₩6,900 | ₩6,900 | -2.45% | 5.7만 |
|---|
| 2026.08.12 | ₩7,127 | ₩7,261 | ₩7,060 | ₩7,060 | -0.94% | 7.2만 |
|---|
| 2026.08.11 | ₩7,261 | ₩7,387 | ₩7,074 | ₩7,127 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩7,287 | ₩7,461 | ₩7,207 | ₩7,301 | +0.18% | 9.9만 |
|---|
| 2026.08.07 | ₩7,608 | ₩7,741 | ₩7,367 | ₩7,381 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩7,741 | ₩7,795 | ₩7,247 | ₩7,608 | -1.72% | 10만 |
|---|
| 2026.08.05 | ₩7,795 | ₩7,988 | ₩7,514 | ₩7,634 | -2.05% | 7만 |
|---|
| 2026.08.04 | ₩7,661 | ₩7,839 | ₩7,634 | ₩7,674 | +0.17% | 6.6만 |
|---|
| 2026.08.03 | ₩7,661 | ₩7,955 | ₩7,594 | ₩7,594 | -0.87% | 5.7만 |
|---|
| 2026.07.31 | ₩7,795 | ₩7,968 | ₩7,661 | ₩7,728 | -0.86% | 2.6만 |
|---|
| 2026.07.30 | ₩7,501 | ₩7,781 | ₩7,501 | ₩7,661 | +2.14% | 9.1만 |
|---|
| 2026.07.29 | ₩7,581 | ₩7,648 | ₩7,327 | ₩7,488 | -1.23% | 9.4만 |
|---|
| 2026.07.28 | ₩7,674 | ₩7,848 | ₩7,568 | ₩7,568 | -1.39% | 4.9만 |
|---|
| 2026.07.27 | ₩7,808 | ₩7,971 | ₩7,367 | ₩7,661 | -1.88% | 13.1만 |
|---|
| 2026.07.24 | ₩8,088 | ₩8,102 | ₩7,808 | ₩7,821 | -3.30% | 5.4만 |
|---|
| 2026.07.23 | ₩7,915 | ₩8,148 | ₩7,888 | ₩8,102 | +2.36% | 10만 |
|---|
| 2026.07.22 | ₩7,915 | ₩8,088 | ₩7,841 | ₩7,915 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩7,981 | ₩8,102 | ₩7,888 | ₩7,928 | -0.67% | 5.4만 |
|---|
| 2026.07.20 | ₩7,995 | ₩8,462 | ₩7,821 | ₩7,921 | -0.92% | 12.2만 |
|---|
| 2026.07.17 | ₩8,021 | ₩8,408 | ₩7,955 | ₩7,995 | -0.33% | 13.5만 |
|---|
| 2026.07.16 | ₩8,168 | ₩8,415 | ₩8,008 | ₩8,128 | -0.49% | 8.7만 |
|---|
| 2026.07.15 | ₩8,302 | ₩8,302 | ₩7,981 | ₩8,168 | -1.61% | 8.5만 |
|---|
| 2026.07.14 | ₩7,915 | ₩8,302 | ₩7,901 | ₩8,255 | +4.30% | 6.6만 |
|---|
| 2026.07.13 | ₩8,021 | ₩8,235 | ₩7,815 | ₩7,915 | -1.33% | 6.4만 |
|---|
| 2026.07.10 | ₩7,821 | ₩8,328 | ₩7,768 | ₩8,021 | +2.56% | 9.6만 |
|---|
| 2026.07.09 | ₩7,768 | ₩8,208 | ₩7,768 | ₩7,848 | +1.03% | 9.4만 |
|---|
| 2026.07.08 | ₩7,861 | ₩8,021 | ₩7,721 | ₩7,741 | -1.53% | 4.9만 |
|---|
| 2026.07.07 | ₩8,262 | ₩8,384 | ₩7,888 | ₩7,928 | -4.04% | 7.2만 |
|---|
| 2026.07.06 | ₩8,302 | ₩8,549 | ₩8,102 | ₩8,302 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩8,675 | ₩8,836 | ₩7,861 | ₩8,262 | -4.77% | 12.7만 |
|---|
| 2026.07.01 | ₩8,408 | ₩8,896 | ₩8,142 | ₩8,649 | +2.86% | 4.3만 |
|---|
| 2026.06.30 | ₩8,328 | ₩8,542 | ₩8,290 | ₩8,408 | +0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩8,315 | ₩8,535 | ₩8,208 | ₩8,315 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩8,195 | ₩8,515 | ₩8,061 | ₩8,315 | +1.47% | 6만 |
|---|
| 2026.06.25 | ₩8,302 | ₩8,408 | ₩8,158 | ₩8,222 | -0.96% | 6만 |
|---|
| 2026.06.24 | ₩8,542 | ₩8,542 | ₩8,168 | ₩8,288 | -2.97% | 8.7만 |
|---|
| 2026.06.23 | ₩8,715 | ₩8,837 | ₩8,502 | ₩8,515 | -2.30% | 5.6만 |
|---|
| 2026.06.22 | ₩9,049 | ₩9,103 | ₩8,809 | ₩8,942 | -1.18% | 6.7만 |
|---|
| 2026.06.18 | ₩9,022 | ₩9,463 | ₩8,689 | ₩9,049 | +0.30% | 9.2만 |
|---|
| 2026.06.17 | ₩9,116 | ₩9,296 | ₩8,976 | ₩9,022 | -1.02% | 5.8만 |
|---|
| 2026.06.16 | ₩9,289 | ₩9,610 | ₩9,116 | ₩9,116 | -1.87% | 10.8만 |
|---|
| 2026.06.15 | ₩9,303 | ₩9,703 | ₩9,183 | ₩9,209 | -1.00% | 11만 |
|---|
| 2026.06.12 | ₩9,049 | ₩9,543 | ₩8,996 | ₩9,209 | +1.77% | 7.3만 |
|---|
| 2026.06.11 | ₩9,076 | ₩9,143 | ₩8,889 | ₩8,996 | -0.88% | 4.7만 |
|---|
| 2026.06.10 | ₩9,062 | ₩9,343 | ₩8,956 | ₩8,956 | -1.18% | 5.3만 |
|---|
| 2026.06.09 | ₩9,356 | ₩9,662 | ₩8,885 | ₩9,129 | -2.43% | 9.4만 |
|---|
| 2026.06.08 | ₩9,236 | ₩9,356 | ₩9,076 | ₩9,303 | +0.72% | 7.6만 |
|---|
| 2026.06.05 | ₩9,583 | ₩9,583 | ₩8,836 | ₩9,062 | -5.43% | 12.7만 |
|---|
| 2026.06.04 | ₩9,209 | ₩9,743 | ₩9,183 | ₩9,636 | +4.64% | 7.9만 |
|---|
| 2026.06.03 | ₩9,890 | ₩9,957 | ₩9,143 | ₩9,263 | -6.34% | 16.8만 |
|---|
| 2026.06.02 | ₩9,503 | ₩10,221 | ₩9,503 | ₩9,863 | +3.79% | 21.4만 |
|---|
| 2026.06.01 | ₩9,396 | ₩9,610 | ₩9,236 | ₩9,476 | +0.85% | 8.1만 |
|---|
| 2026.05.29 | ₩9,596 | ₩9,630 | ₩9,169 | ₩9,303 | -3.06% | 9.4만 |
|---|
| 2026.05.28 | ₩9,409 | ₩9,676 | ₩8,982 | ₩9,676 | +2.84% | 25.8만 |
|---|
| 2026.05.27 | ₩9,383 | ₩9,516 | ₩9,209 | ₩9,343 | -0.43% | 6.5만 |
|---|
| 2026.05.26 | ₩9,516 | ₩9,676 | ₩9,045 | ₩9,343 | -1.82% | 12.5만 |
|---|
| 2026.05.22 | ₩9,129 | ₩9,643 | ₩9,089 | ₩9,470 | +3.73% | 18.6만 |
|---|
| 2026.05.21 | ₩9,303 | ₩9,383 | ₩9,156 | ₩9,156 | -1.58% | 3.4만 |
|---|
| 2026.05.20 | ₩8,969 | ₩9,476 | ₩8,969 | ₩9,296 | +3.65% | 15만 |
|---|
| 2026.05.19 | ₩8,862 | ₩9,229 | ₩8,862 | ₩8,969 | +1.20% | 5.4만 |
|---|
| 2026.05.18 | ₩9,076 | ₩9,183 | ₩8,569 | ₩8,956 | -1.32% | 7.9만 |
|---|
| 2026.05.15 | ₩9,343 | ₩9,343 | ₩8,942 | ₩9,129 | -2.29% | 7.3만 |
|---|
| 2026.05.14 | ₩8,969 | ₩9,343 | ₩8,702 | ₩9,329 | +4.02% | 10.1만 |
|---|
| 2026.05.13 | ₩9,249 | ₩9,249 | ₩8,635 | ₩8,876 | -4.04% | 17.9만 |
|---|
| 2026.05.12 | ₩9,409 | ₩9,563 | ₩8,862 | ₩9,249 | -1.70% | 15.8만 |
|---|
| 2026.05.11 | ₩9,570 | ₩9,587 | ₩9,042 | ₩9,409 | -1.67% | 20.6만 |
|---|
| 2026.05.08 | ₩9,743 | ₩9,743 | ₩9,263 | ₩9,516 | -2.33% | 19만 |
|---|
| 2026.05.07 | ₩9,169 | ₩9,863 | ₩8,675 | ₩9,676 | +5.53% | 18.8만 |
|---|
| 2026.05.06 | ₩9,409 | ₩9,676 | ₩9,316 | ₩9,409 | 0.00% | 9만 |
|---|
| 2026.05.05 | ₩9,530 | ₩9,703 | ₩9,289 | ₩9,516 | -0.14% | 6.7만 |
|---|
| 2026.05.04 | ₩9,610 | ₩9,716 | ₩9,409 | ₩9,530 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩9,383 | ₩9,610 | ₩9,329 | ₩9,596 | +2.28% | 6.4만 |
|---|
| 2026.04.30 | ₩9,249 | ₩9,610 | ₩9,103 | ₩9,436 | +2.02% | 15.2만 |
|---|
| 2026.04.29 | ₩8,982 | ₩9,343 | ₩8,609 | ₩9,316 | +3.71% | 10.2만 |
|---|
| 2026.04.28 | ₩8,942 | ₩9,156 | ₩8,754 | ₩8,996 | +0.60% | 9.5만 |
|---|
| 2026.04.27 | ₩9,036 | ₩9,183 | ₩8,876 | ₩8,982 | -0.59% | 4.4만 |
|---|
| 2026.04.24 | ₩8,889 | ₩9,129 | ₩8,609 | ₩9,022 | +1.50% | 19.3만 |
|---|
| 2026.04.23 | ₩8,529 | ₩8,902 | ₩8,368 | ₩8,809 | +3.29% | 8.7만 |
|---|
| 2026.04.22 | ₩8,555 | ₩8,662 | ₩8,288 | ₩8,529 | -0.31% | 9.6만 |
|---|
| 2026.04.21 | ₩8,756 | ₩8,956 | ₩8,408 | ₩8,502 | -2.90% | 7.4만 |
|---|
| 2026.04.20 | ₩8,475 | ₩8,956 | ₩8,475 | ₩8,595 | +1.42% | 8.4만 |
|---|
| 2026.04.17 | ₩8,288 | ₩8,956 | ₩8,288 | ₩8,715 | +5.15% | 9.9만 |
|---|
| 2026.04.16 | ₩8,195 | ₩8,328 | ₩7,995 | ₩8,328 | +1.63% | 10.5만 |
|---|
| 2026.04.15 | ₩8,048 | ₩8,148 | ₩7,921 | ₩8,008 | -0.50% | 7.4만 |
|---|
| 2026.04.14 | ₩8,302 | ₩8,302 | ₩7,901 | ₩8,061 | -2.89% | 8만 |
|---|
| 2026.04.13 | ₩8,248 | ₩8,302 | ₩7,995 | ₩8,168 | -0.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,222 | ₩8,288 | ₩7,975 | ₩8,248 | +0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩7,781 | ₩8,208 | ₩7,581 | ₩8,155 | +4.80% | 9.3만 |
|---|
| 2026.04.08 | ₩7,434 | ₩8,021 | ₩7,367 | ₩7,741 | +4.13% | 23.3만 |
|---|
| 2026.04.07 | ₩7,141 | ₩7,354 | ₩7,008 | ₩7,261 | +1.68% | 10.1만 |
|---|
| 2026.04.06 | ₩7,207 | ₩7,552 | ₩7,007 | ₩7,087 | -1.67% | 10.4만 |
|---|
| 2026.04.02 | ₩7,114 | ₩7,474 | ₩6,887 | ₩7,261 | +2.06% | 6.8만 |
|---|
| 2026.04.01 | ₩7,354 | ₩7,494 | ₩7,020 | ₩7,020 | -4.54% | 7.2만 |
|---|
| 2026.03.31 | ₩7,461 | ₩7,568 | ₩7,314 | ₩7,341 | -1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩7,207 | ₩7,694 | ₩7,100 | ₩7,287 | +1.11% | 13.3만 |
|---|
| 2026.03.27 | ₩7,154 | ₩7,301 | ₩7,047 | ₩7,114 | -0.56% | 9.4만 |
|---|
| 2026.03.26 | ₩7,127 | ₩7,341 | ₩7,100 | ₩7,167 | +0.56% | 5.8만 |
|---|
| 2026.03.25 | ₩7,234 | ₩7,419 | ₩6,974 | ₩7,181 | -0.74% | 6.9만 |
|---|
| 2026.03.24 | ₩6,847 | ₩7,448 | ₩6,847 | ₩7,181 | +4.87% | 9.8만 |
|---|
| 2026.03.23 | ₩6,220 | ₩7,217 | ₩5,977 | ₩6,874 | +10.52% | 18.6만 |
|---|
| 2026.03.20 | ₩5,966 | ₩6,497 | ₩5,926 | ₩6,366 | +6.71% | 45.4만 |
|---|
| 2026.03.19 | ₩5,005 | ₩5,566 | ₩5,005 | ₩5,259 | +5.07% | 11.6만 |
|---|
| 2026.03.18 | ₩5,405 | ₩5,592 | ₩5,098 | ₩5,112 | -5.43% | 6.8만 |
|---|
| 2026.03.17 | ₩5,356 | ₩5,646 | ₩5,179 | ₩5,566 | +3.91% | 5.4만 |
|---|
| 2026.03.16 | ₩5,312 | ₩5,440 | ₩5,239 | ₩5,285 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩5,379 | ₩5,405 | ₩5,299 | ₩5,365 | -0.25% | 2.1만 |
|---|
| 2026.03.12 | ₩5,392 | ₩5,472 | ₩5,325 | ₩5,365 | -0.50% | 2만 |
|---|
| 2026.03.11 | ₩5,379 | ₩5,392 | ₩5,205 | ₩5,325 | -0.99% | 2.7만 |
|---|
| 2026.03.10 | ₩5,379 | ₩5,432 | ₩5,245 | ₩5,379 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩5,526 | ₩5,526 | ₩5,272 | ₩5,392 | -2.42% | 2.5만 |
|---|
| 2026.03.06 | ₩5,392 | ₩5,659 | ₩5,339 | ₩5,512 | +2.23% | 11.8만 |
|---|
| 2026.03.05 | ₩5,526 | ₩5,699 | ₩5,419 | ₩5,472 | -0.97% | 9.1만 |
|---|
| 2026.03.04 | ₩5,606 | ₩5,764 | ₩5,472 | ₩5,512 | -1.67% | 7.9만 |
|---|
| 2026.03.03 | ₩5,726 | ₩5,909 | ₩5,606 | ₩5,619 | -1.86% | 4.6만 |
|---|
| 2026.03.02 | ₩5,499 | ₩5,886 | ₩5,499 | ₩5,859 | +6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩5,512 | ₩5,859 | ₩5,419 | ₩5,606 | +1.69% | 5.8만 |
|---|
| 2026.02.26 | ₩6,366 | ₩6,856 | ₩6,099 | ₩6,186 | -2.83% | 2.9만 |
|---|
| 2026.02.25 | ₩6,340 | ₩6,500 | ₩6,140 | ₩6,306 | -0.53% | 2.3만 |
|---|
| 2026.02.24 | ₩6,727 | ₩6,860 | ₩6,426 | ₩6,447 | -4.17% | 4.4만 |
|---|
| 2026.02.23 | ₩6,633 | ₩7,007 | ₩6,206 | ₩6,753 | +1.81% | 50.9만 |
|---|
| 2026.02.20 | ₩6,794 | ₩7,047 | ₩6,740 | ₩6,834 | +0.59% | 3.4만 |
|---|
| 2026.02.19 | ₩6,994 | ₩6,994 | ₩6,794 | ₩6,860 | -1.91% | 1.4만 |
|---|
| 2026.02.18 | ₩7,020 | ₩7,234 | ₩6,767 | ₩7,114 | +1.33% | 3.1만 |
|---|
| 2026.02.17 | ₩7,501 | ₩7,501 | ₩6,727 | ₩7,100 | -5.34% | 4.7만 |
|---|
| 2026.02.13 | ₩7,114 | ₩7,514 | ₩7,114 | ₩7,448 | +4.69% | 2.9만 |
|---|
| 2026.02.12 | ₩7,207 | ₩7,394 | ₩6,927 | ₩7,047 | -2.22% | 3.5만 |
|---|
| 2026.02.11 | ₩7,341 | ₩7,469 | ₩6,940 | ₩7,207 | -1.82% | 3만 |
|---|
| 2026.02.10 | ₩6,660 | ₩7,327 | ₩6,607 | ₩7,301 | +9.62% | 5.8만 |
|---|
| 2026.02.09 | ₩6,513 | ₩6,753 | ₩6,413 | ₩6,620 | +1.64% | 4.7만 |
|---|
| 2026.02.06 | ₩6,353 | ₩6,660 | ₩6,220 | ₩6,513 | +2.52% | 5만 |
|---|
| 2026.02.05 | ₩6,246 | ₩6,513 | ₩6,213 | ₩6,246 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩6,433 | ₩6,473 | ₩6,220 | ₩6,246 | -2.90% | 2.5만 |
|---|
| 2026.02.03 | ₩5,786 | ₩6,433 | ₩5,712 | ₩6,366 | +10.03% | 10.8만 |
|---|
| 2026.02.02 | ₩5,619 | ₩5,739 | ₩5,619 | ₩5,699 | +1.43% | 2.1만 |
|---|
| 2026.01.30 | ₩5,632 | ₩5,731 | ₩5,499 | ₩5,632 | 0.00% | 10.5만 |
|---|
| 2026.01.29 | ₩5,899 | ₩5,899 | ₩5,606 | ₩5,659 | -4.07% | 3.8만 |
|---|
| 2026.01.28 | ₩6,126 | ₩6,166 | ₩5,806 | ₩5,873 | -4.14% | 3.6만 |
|---|
| 2026.01.27 | ₩6,059 | ₩6,220 | ₩5,953 | ₩6,059 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩6,073 | ₩6,169 | ₩5,939 | ₩6,019 | -0.88% | 3.6만 |
|---|
| 2026.01.23 | ₩5,899 | ₩6,140 | ₩5,806 | ₩6,073 | +2.94% | 3.4만 |
|---|
| 2026.01.22 | ₩5,739 | ₩5,899 | ₩5,606 | ₩5,886 | +2.56% | 17.1만 |
|---|
| 2026.01.21 | ₩5,512 | ₩6,192 | ₩5,352 | ₩5,806 | +5.33% | 9.1만 |
|---|
| 2026.01.20 | ₩5,486 | ₩5,632 | ₩5,272 | ₩5,432 | -0.97% | 9.2만 |
|---|
| 2026.01.16 | ₩5,526 | ₩5,943 | ₩5,526 | ₩5,646 | +2.17% | 5.1만 |
|---|
| 2026.01.15 | ₩5,472 | ₩5,646 | ₩5,332 | ₩5,499 | +0.49% | 4만 |
|---|
| 2026.01.14 | ₩5,325 | ₩5,472 | ₩5,172 | ₩5,405 | +1.50% | 7.6만 |
|---|
| 2026.01.13 | ₩5,339 | ₩5,339 | ₩5,179 | ₩5,325 | -0.25% | 10만 |
|---|
| 2026.01.12 | ₩5,405 | ₩5,479 | ₩5,339 | ₩5,339 | -1.23% | 6.3천 |
|---|
| 2026.01.09 | ₩5,400 | ₩5,472 | ₩5,344 | ₩5,379 | -0.40% | 9.6천 |
|---|
| 2026.01.08 | ₩5,365 | ₩5,432 | ₩5,327 | ₩5,399 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩5,379 | ₩5,472 | ₩5,365 | ₩5,365 | -0.25% | 2.1만 |
|---|
| 2026.01.06 | ₩5,486 | ₩5,619 | ₩5,345 | ₩5,445 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩5,379 | ₩5,499 | ₩5,339 | ₩5,432 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,432 | ₩5,495 | ₩5,259 | ₩5,445 | +0.25% | 1.6만 |
|---|
| 2025.12.31 | ₩5,325 | ₩5,472 | ₩5,299 | ₩5,419 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩5,272 | ₩5,339 | ₩5,139 | ₩5,339 | +1.27% | 7.7만 |
|---|
| 2025.12.29 | ₩5,272 | ₩5,339 | ₩4,925 | ₩5,325 | +1.01% | 7.2만 |
|---|
| 2025.12.26 | ₩5,245 | ₩5,339 | ₩5,219 | ₩5,339 | +1.78% | 1만 |
|---|
| 2025.12.24 | ₩5,285 | ₩5,352 | ₩5,205 | ₩5,272 | -0.25% | 1.3만 |
|---|
| 2025.12.23 | ₩5,312 | ₩5,352 | ₩5,232 | ₩5,352 | +0.75% | 4.6만 |
|---|
| 2025.12.22 | ₩5,339 | ₩5,405 | ₩5,245 | ₩5,339 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,285 | ₩5,379 | ₩5,285 | ₩5,365 | +1.52% | 1.3만 |
|---|
| 2025.12.18 | ₩5,205 | ₩5,405 | ₩5,065 | ₩5,379 | +3.33% | 1.4만 |
|---|
| 2025.12.17 | ₩5,208 | ₩5,332 | ₩5,205 | ₩5,272 | +1.23% | 1.2만 |
|---|
| 2025.12.16 | ₩5,344 | ₩5,405 | ₩5,193 | ₩5,272 | -1.35% | 1.6만 |
|---|
| 2025.12.15 | ₩5,352 | ₩5,419 | ₩5,219 | ₩5,405 | +1.00% | 5.2만 |
|---|
| 2025.12.12 | ₩5,372 | ₩5,419 | ₩5,152 | ₩5,405 | +0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩5,272 | ₩5,439 | ₩5,272 | ₩5,285 | +0.25% | 3.8만 |
|---|
| 2025.12.10 | ₩5,272 | ₩5,405 | ₩5,272 | ₩5,272 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩5,325 | ₩5,392 | ₩5,289 | ₩5,379 | +1.00% | 1.1만 |
|---|
| 2025.12.08 | ₩5,272 | ₩5,499 | ₩5,272 | ₩5,352 | +1.52% | 7.5만 |
|---|
| 2025.12.05 | ₩5,339 | ₩5,379 | ₩5,259 | ₩5,272 | -1.25% | 2만 |
|---|
| 2025.12.04 | ₩5,245 | ₩5,419 | ₩5,232 | ₩5,325 | +1.53% | 3.7만 |
|---|
| 2025.12.03 | ₩5,205 | ₩5,599 | ₩5,205 | ₩5,272 | +1.28% | 4.1만 |
|---|
| 2025.12.02 | ₩5,419 | ₩5,486 | ₩5,299 | ₩5,299 | -2.22% | 3.1만 |
|---|
| 2025.12.01 | ₩5,459 | ₩5,512 | ₩5,352 | ₩5,392 | -1.22% | 3.1만 |
|---|
| 2025.11.28 | ₩5,566 | ₩5,592 | ₩5,352 | ₩5,432 | -2.40% | 1.5만 |
|---|
| 2025.11.26 | ₩5,352 | ₩5,566 | ₩5,352 | ₩5,419 | +1.25% | 1.5만 |
|---|
| 2025.11.25 | ₩5,405 | ₩5,512 | ₩5,339 | ₩5,472 | +1.23% | 1.4만 |
|---|
| 2025.11.24 | ₩5,726 | ₩5,903 | ₩5,459 | ₩5,512 | -3.73% | 3.2만 |
|---|
| 2025.11.21 | ₩5,712 | ₩5,993 | ₩5,212 | ₩5,726 | +0.23% | 6.3만 |
|---|
| 2025.11.20 | ₩5,365 | ₩5,966 | ₩4,938 | ₩5,833 | +8.71% | 10.4만 |
|---|
| 2025.11.19 | ₩5,503 | ₩5,659 | ₩5,392 | ₩5,486 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩5,379 | ₩5,779 | ₩5,379 | ₩5,566 | +3.47% | 8.6만 |
|---|
| 2025.11.17 | ₩4,845 | ₩5,726 | ₩4,845 | ₩5,352 | +10.47% | 8.4만 |
|---|
| 2025.11.14 | ₩4,004 | ₩5,139 | ₩4,004 | ₩4,872 | +21.67% | 29.2만 |
|---|
| 2025.11.13 | ₩4,992 | ₩5,045 | ₩4,057 | ₩4,097 | -17.91% | 14.1만 |
|---|
| 2025.11.12 | ₩5,408 | ₩5,459 | ₩5,098 | ₩5,098 | -5.73% | 5.3만 |
|---|
| 2025.11.11 | ₩5,419 | ₩5,472 | ₩5,232 | ₩5,319 | -1.85% | 9.7만 |
|---|
| 2025.11.10 | ₩5,419 | ₩5,632 | ₩5,339 | ₩5,352 | -1.23% | 4.6만 |
|---|
| 2025.11.07 | ₩5,392 | ₩5,579 | ₩5,392 | ₩5,445 | +0.99% | 1.6만 |
|---|
| 2025.11.06 | ₩5,459 | ₩5,619 | ₩5,419 | ₩5,432 | -0.49% | 2.1만 |
|---|
| 2025.11.05 | ₩5,592 | ₩5,806 | ₩5,432 | ₩5,539 | -0.95% | 5.8만 |
|---|
| 2025.11.04 | ₩5,606 | ₩5,805 | ₩5,512 | ₩5,512 | -1.67% | 1.1만 |
|---|
| 2025.11.03 | ₩5,619 | ₩5,726 | ₩5,619 | ₩5,632 | +0.24% | 1.5만 |
|---|
| 2025.10.31 | ₩5,512 | ₩5,819 | ₩5,272 | ₩5,739 | +4.12% | 7만 |
|---|
| 2025.10.30 | ₩5,486 | ₩5,632 | ₩5,353 | ₩5,365 | -2.19% | 9.3천 |
|---|
| 2025.10.29 | ₩5,566 | ₩5,766 | ₩5,486 | ₩5,566 | 0.00% | 6.2만 |
|---|
| 2025.10.28 | ₩5,312 | ₩5,592 | ₩5,312 | ₩5,539 | +4.27% | 2.4만 |
|---|
| 2025.10.27 | ₩5,472 | ₩5,590 | ₩5,245 | ₩5,245 | -4.15% | 4만 |
|---|
| 2025.10.24 | ₩5,472 | ₩5,519 | ₩5,392 | ₩5,499 | +0.49% | 2.1만 |
|---|
| 2025.10.23 | ₩5,432 | ₩5,672 | ₩5,432 | ₩5,445 | +0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩5,472 | ₩5,659 | ₩5,405 | ₩5,445 | -0.49% | 2.6만 |
|---|
| 2025.10.21 | ₩5,486 | ₩5,738 | ₩5,486 | ₩5,512 | +0.49% | 1.5만 |
|---|
| 2025.10.20 | ₩5,552 | ₩5,632 | ₩5,432 | ₩5,566 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩5,459 | ₩5,530 | ₩5,445 | ₩5,445 | -0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩5,527 | ₩5,579 | ₩5,405 | ₩5,512 | -0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩5,579 | ₩5,579 | ₩5,472 | ₩5,512 | -1.20% | 1.8만 |
|---|
| 2025.10.14 | ₩5,379 | ₩5,539 | ₩5,379 | ₩5,486 | +1.99% | 8.7천 |
|---|
| 2025.10.13 | ₩5,699 | ₩5,699 | ₩5,312 | ₩5,472 | -3.98% | 3만 |
|---|
| 2025.10.10 | ₩5,619 | ₩5,779 | ₩5,539 | ₩5,579 | -0.71% | 8.1만 |
|---|