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 | ₩5,444 | ₩5,286 | ₩5,393 | +1.00% | 4.1만 |
| 2026.10.08 | ₩5,473 | ₩5,646 | ₩5,259 | ₩5,313 | -2.93% | 8.9만 |
| 2026.10.07 | ₩5,673 | ₩5,713 | ₩5,473 | ₩5,500 | -3.06% | 3.6만 |
| 2026.10.06 | ₩5,633 | ₩5,820 | ₩5,473 | ₩5,620 | -0.24% | 4.1만 |
| 2026.10.05 | ₩6,180 | ₩6,293 | ₩5,473 | ₩5,606 | -9.29% | 12.9만 |
| 2026.10.02 | ₩5,687 | ₩6,247 | ₩5,613 | ₩6,154 | +8.22% | 10.3만 |
| 2026.10.01 | ₩6,621 | ₩6,621 | ₩5,420 | ₩5,673 | -14.31% | 26.7만 |
| 2026.09.30 | ₩6,941 | ₩6,948 | ₩6,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,621 |
| -4.62% |
| 13만 |
| 2026.09.29 | ₩6,875 | ₩7,133 | ₩6,781 | ₩6,941 | +0.97% | 3만 |
|---|
| 2026.09.28 | ₩6,808 | ₩7,108 | ₩6,808 | ₩6,875 | +0.98% | 2.1만 |
|---|
| 2026.09.25 | ₩7,008 | ₩7,075 | ₩6,861 | ₩6,861 | -2.10% | 3만 |
|---|
| 2026.09.24 | ₩7,075 | ₩7,302 | ₩6,955 | ₩7,008 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩7,115 | ₩7,155 | ₩6,995 | ₩6,995 | -1.69% | 1.6만 |
|---|
| 2026.09.22 | ₩7,101 | ₩7,208 | ₩6,995 | ₩7,115 | +0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩7,222 | ₩7,275 | ₩6,995 | ₩7,155 | -0.92% | 6.1만 |
|---|
| 2026.09.18 | ₩7,021 | ₩7,294 | ₩7,008 | ₩7,142 | +1.71% | 4만 |
|---|
| 2026.09.17 | ₩7,355 | ₩7,514 | ₩7,021 | ₩7,021 | -4.54% | 2.9만 |
|---|
| 2026.09.16 | ₩7,048 | ₩7,331 | ₩6,921 | ₩7,115 | +0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩7,061 | ₩7,368 | ₩6,915 | ₩6,981 | -1.13% | 1.5만 |
|---|
| 2026.09.14 | ₩7,142 | ₩7,142 | ₩6,928 | ₩6,928 | -2.99% | 2.9만 |
|---|
| 2026.09.11 | ₩7,195 | ₩7,328 | ₩7,048 | ₩7,195 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩6,941 | ₩7,168 | ₩6,941 | ₩7,168 | +3.27% | 2.8만 |
|---|
| 2026.09.09 | ₩7,248 | ₩7,295 | ₩7,008 | ₩7,048 | -2.76% | 2.7만 |
|---|
| 2026.09.08 | ₩6,955 | ₩7,529 | ₩6,955 | ₩7,302 | +4.99% | 4.9만 |
|---|
| 2026.09.04 | ₩7,008 | ₩7,202 | ₩6,955 | ₩7,008 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩6,941 | ₩7,115 | ₩6,754 | ₩7,008 | +0.96% | 8.4만 |
|---|
| 2026.09.02 | ₩6,794 | ₩6,901 | ₩6,701 | ₩6,701 | -1.38% | 2.6만 |
|---|
| 2026.09.01 | ₩6,981 | ₩7,029 | ₩6,594 | ₩6,701 | -4.02% | 9.9만 |
|---|
| 2026.08.31 | ₩6,888 | ₩7,208 | ₩6,688 | ₩7,021 | +1.94% | 12.5만 |
|---|
| 2026.08.28 | ₩7,021 | ₩7,088 | ₩6,848 | ₩6,888 | -1.90% | 4.5만 |
|---|
| 2026.08.27 | ₩7,142 | ₩7,202 | ₩7,008 | ₩7,021 | -1.68% | 4.3만 |
|---|
| 2026.08.26 | ₩7,142 | ₩7,342 | ₩7,061 | ₩7,142 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩7,101 | ₩7,155 | ₩6,915 | ₩7,101 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩7,262 | ₩7,308 | ₩6,968 | ₩6,968 | -4.04% | 5.8만 |
|---|
| 2026.08.21 | ₩7,128 | ₩7,455 | ₩7,095 | ₩7,182 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩7,208 | ₩7,447 | ₩7,008 | ₩7,115 | -1.30% | 7.3만 |
|---|
| 2026.08.19 | ₩7,248 | ₩7,408 | ₩7,075 | ₩7,262 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩7,142 | ₩7,298 | ₩6,941 | ₩7,222 | +1.12% | 5.6만 |
|---|
| 2026.08.17 | ₩7,342 | ₩7,469 | ₩7,195 | ₩7,222 | -1.64% | 7.2만 |
|---|
| 2026.08.14 | ₩6,955 | ₩7,408 | ₩6,915 | ₩7,355 | +5.76% | 6.7만 |
|---|
| 2026.08.13 | ₩7,075 | ₩7,248 | ₩6,901 | ₩6,901 | -2.45% | 5.7만 |
|---|
| 2026.08.12 | ₩7,128 | ₩7,262 | ₩7,061 | ₩7,061 | -0.94% | 7.2만 |
|---|
| 2026.08.11 | ₩7,262 | ₩7,388 | ₩7,075 | ₩7,128 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩7,288 | ₩7,462 | ₩7,208 | ₩7,302 | +0.18% | 9.9만 |
|---|
| 2026.08.07 | ₩7,609 | ₩7,742 | ₩7,368 | ₩7,382 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩7,742 | ₩7,796 | ₩7,248 | ₩7,609 | -1.72% | 10만 |
|---|
| 2026.08.05 | ₩7,796 | ₩7,989 | ₩7,515 | ₩7,635 | -2.05% | 7만 |
|---|
| 2026.08.04 | ₩7,662 | ₩7,840 | ₩7,635 | ₩7,675 | +0.17% | 6.6만 |
|---|
| 2026.08.03 | ₩7,662 | ₩7,956 | ₩7,595 | ₩7,595 | -0.87% | 5.7만 |
|---|
| 2026.07.31 | ₩7,796 | ₩7,969 | ₩7,662 | ₩7,729 | -0.86% | 2.6만 |
|---|
| 2026.07.30 | ₩7,502 | ₩7,782 | ₩7,502 | ₩7,662 | +2.14% | 9.1만 |
|---|
| 2026.07.29 | ₩7,582 | ₩7,649 | ₩7,328 | ₩7,489 | -1.23% | 9.4만 |
|---|
| 2026.07.28 | ₩7,675 | ₩7,849 | ₩7,569 | ₩7,569 | -1.39% | 4.9만 |
|---|
| 2026.07.27 | ₩7,809 | ₩7,972 | ₩7,368 | ₩7,662 | -1.88% | 13.1만 |
|---|
| 2026.07.24 | ₩8,089 | ₩8,103 | ₩7,809 | ₩7,822 | -3.30% | 5.4만 |
|---|
| 2026.07.23 | ₩7,916 | ₩8,149 | ₩7,889 | ₩8,103 | +2.36% | 10만 |
|---|
| 2026.07.22 | ₩7,916 | ₩8,089 | ₩7,842 | ₩7,916 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩7,982 | ₩8,103 | ₩7,889 | ₩7,929 | -0.67% | 5.4만 |
|---|
| 2026.07.20 | ₩7,996 | ₩8,463 | ₩7,822 | ₩7,922 | -0.92% | 12.2만 |
|---|
| 2026.07.17 | ₩8,023 | ₩8,410 | ₩7,956 | ₩7,996 | -0.33% | 13.5만 |
|---|
| 2026.07.16 | ₩8,169 | ₩8,416 | ₩8,009 | ₩8,129 | -0.49% | 8.7만 |
|---|
| 2026.07.15 | ₩8,303 | ₩8,303 | ₩7,982 | ₩8,169 | -1.61% | 8.5만 |
|---|
| 2026.07.14 | ₩7,916 | ₩8,303 | ₩7,902 | ₩8,256 | +4.30% | 6.6만 |
|---|
| 2026.07.13 | ₩8,023 | ₩8,236 | ₩7,816 | ₩7,916 | -1.33% | 6.4만 |
|---|
| 2026.07.10 | ₩7,822 | ₩8,330 | ₩7,769 | ₩8,023 | +2.56% | 9.6만 |
|---|
| 2026.07.09 | ₩7,769 | ₩8,209 | ₩7,769 | ₩7,849 | +1.03% | 9.4만 |
|---|
| 2026.07.08 | ₩7,862 | ₩8,023 | ₩7,722 | ₩7,742 | -1.53% | 4.9만 |
|---|
| 2026.07.07 | ₩8,263 | ₩8,386 | ₩7,889 | ₩7,929 | -4.04% | 7.2만 |
|---|
| 2026.07.06 | ₩8,303 | ₩8,550 | ₩8,103 | ₩8,303 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩8,677 | ₩8,837 | ₩7,862 | ₩8,263 | -4.77% | 12.7만 |
|---|
| 2026.07.01 | ₩8,410 | ₩8,897 | ₩8,143 | ₩8,650 | +2.86% | 4.3만 |
|---|
| 2026.06.30 | ₩8,330 | ₩8,543 | ₩8,291 | ₩8,410 | +0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩8,316 | ₩8,536 | ₩8,209 | ₩8,316 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩8,196 | ₩8,516 | ₩8,063 | ₩8,316 | +1.47% | 6만 |
|---|
| 2026.06.25 | ₩8,303 | ₩8,410 | ₩8,159 | ₩8,223 | -0.96% | 6만 |
|---|
| 2026.06.24 | ₩8,543 | ₩8,543 | ₩8,169 | ₩8,289 | -2.97% | 8.7만 |
|---|
| 2026.06.23 | ₩8,717 | ₩8,838 | ₩8,503 | ₩8,516 | -2.30% | 5.6만 |
|---|
| 2026.06.22 | ₩9,050 | ₩9,104 | ₩8,810 | ₩8,944 | -1.18% | 6.7만 |
|---|
| 2026.06.18 | ₩9,024 | ₩9,464 | ₩8,690 | ₩9,050 | +0.30% | 9.2만 |
|---|
| 2026.06.17 | ₩9,117 | ₩9,297 | ₩8,977 | ₩9,024 | -1.02% | 5.8만 |
|---|
| 2026.06.16 | ₩9,291 | ₩9,611 | ₩9,117 | ₩9,117 | -1.87% | 10.8만 |
|---|
| 2026.06.15 | ₩9,304 | ₩9,704 | ₩9,184 | ₩9,211 | -1.00% | 11만 |
|---|
| 2026.06.12 | ₩9,050 | ₩9,544 | ₩8,997 | ₩9,211 | +1.77% | 7.3만 |
|---|
| 2026.06.11 | ₩9,077 | ₩9,144 | ₩8,890 | ₩8,997 | -0.88% | 4.7만 |
|---|
| 2026.06.10 | ₩9,064 | ₩9,344 | ₩8,957 | ₩8,957 | -1.18% | 5.3만 |
|---|
| 2026.06.09 | ₩9,357 | ₩9,663 | ₩8,886 | ₩9,130 | -2.43% | 9.4만 |
|---|
| 2026.06.08 | ₩9,237 | ₩9,357 | ₩9,077 | ₩9,304 | +0.72% | 7.6만 |
|---|
| 2026.06.05 | ₩9,584 | ₩9,584 | ₩8,837 | ₩9,064 | -5.43% | 12.7만 |
|---|
| 2026.06.04 | ₩9,211 | ₩9,744 | ₩9,184 | ₩9,638 | +4.64% | 7.9만 |
|---|
| 2026.06.03 | ₩9,891 | ₩9,958 | ₩9,144 | ₩9,264 | -6.34% | 16.8만 |
|---|
| 2026.06.02 | ₩9,504 | ₩10,222 | ₩9,504 | ₩9,865 | +3.79% | 21.4만 |
|---|
| 2026.06.01 | ₩9,397 | ₩9,611 | ₩9,237 | ₩9,478 | +0.85% | 8.1만 |
|---|
| 2026.05.29 | ₩9,598 | ₩9,631 | ₩9,170 | ₩9,304 | -3.06% | 9.4만 |
|---|
| 2026.05.28 | ₩9,411 | ₩9,678 | ₩8,984 | ₩9,678 | +2.84% | 25.8만 |
|---|
| 2026.05.27 | ₩9,384 | ₩9,518 | ₩9,211 | ₩9,344 | -0.43% | 6.5만 |
|---|
| 2026.05.26 | ₩9,518 | ₩9,678 | ₩9,046 | ₩9,344 | -1.82% | 12.5만 |
|---|
| 2026.05.22 | ₩9,130 | ₩9,644 | ₩9,090 | ₩9,471 | +3.73% | 18.6만 |
|---|
| 2026.05.21 | ₩9,304 | ₩9,384 | ₩9,157 | ₩9,157 | -1.58% | 3.4만 |
|---|
| 2026.05.20 | ₩8,970 | ₩9,478 | ₩8,970 | ₩9,297 | +3.65% | 15만 |
|---|
| 2026.05.19 | ₩8,863 | ₩9,231 | ₩8,863 | ₩8,970 | +1.20% | 5.4만 |
|---|
| 2026.05.18 | ₩9,077 | ₩9,184 | ₩8,570 | ₩8,957 | -1.32% | 7.9만 |
|---|
| 2026.05.15 | ₩9,344 | ₩9,344 | ₩8,944 | ₩9,130 | -2.29% | 7.3만 |
|---|
| 2026.05.14 | ₩8,970 | ₩9,344 | ₩8,703 | ₩9,331 | +4.02% | 10.1만 |
|---|
| 2026.05.13 | ₩9,251 | ₩9,251 | ₩8,637 | ₩8,877 | -4.04% | 17.9만 |
|---|
| 2026.05.12 | ₩9,411 | ₩9,564 | ₩8,863 | ₩9,251 | -1.70% | 15.8만 |
|---|
| 2026.05.11 | ₩9,571 | ₩9,588 | ₩9,044 | ₩9,411 | -1.67% | 20.6만 |
|---|
| 2026.05.08 | ₩9,744 | ₩9,744 | ₩9,264 | ₩9,518 | -2.33% | 19만 |
|---|
| 2026.05.07 | ₩9,170 | ₩9,865 | ₩8,677 | ₩9,678 | +5.53% | 18.8만 |
|---|
| 2026.05.06 | ₩9,411 | ₩9,678 | ₩9,317 | ₩9,411 | 0.00% | 9만 |
|---|
| 2026.05.05 | ₩9,531 | ₩9,704 | ₩9,291 | ₩9,518 | -0.14% | 6.7만 |
|---|
| 2026.05.04 | ₩9,611 | ₩9,718 | ₩9,411 | ₩9,531 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩9,384 | ₩9,611 | ₩9,331 | ₩9,598 | +2.28% | 6.4만 |
|---|
| 2026.04.30 | ₩9,251 | ₩9,611 | ₩9,104 | ₩9,437 | +2.02% | 15.2만 |
|---|
| 2026.04.29 | ₩8,984 | ₩9,344 | ₩8,610 | ₩9,317 | +3.71% | 10.2만 |
|---|
| 2026.04.28 | ₩8,944 | ₩9,157 | ₩8,755 | ₩8,997 | +0.60% | 9.5만 |
|---|
| 2026.04.27 | ₩9,037 | ₩9,184 | ₩8,877 | ₩8,984 | -0.59% | 4.4만 |
|---|
| 2026.04.24 | ₩8,890 | ₩9,130 | ₩8,610 | ₩9,024 | +1.50% | 19.3만 |
|---|
| 2026.04.23 | ₩8,530 | ₩8,904 | ₩8,370 | ₩8,810 | +3.29% | 8.7만 |
|---|
| 2026.04.22 | ₩8,556 | ₩8,663 | ₩8,289 | ₩8,530 | -0.31% | 9.6만 |
|---|
| 2026.04.21 | ₩8,757 | ₩8,957 | ₩8,410 | ₩8,503 | -2.90% | 7.4만 |
|---|
| 2026.04.20 | ₩8,476 | ₩8,957 | ₩8,476 | ₩8,596 | +1.42% | 8.4만 |
|---|
| 2026.04.17 | ₩8,289 | ₩8,957 | ₩8,289 | ₩8,717 | +5.15% | 9.9만 |
|---|
| 2026.04.16 | ₩8,196 | ₩8,330 | ₩7,996 | ₩8,330 | +1.63% | 10.5만 |
|---|
| 2026.04.15 | ₩8,049 | ₩8,149 | ₩7,922 | ₩8,009 | -0.50% | 7.4만 |
|---|
| 2026.04.14 | ₩8,303 | ₩8,303 | ₩7,902 | ₩8,063 | -2.89% | 8만 |
|---|
| 2026.04.13 | ₩8,249 | ₩8,303 | ₩7,996 | ₩8,169 | -0.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,223 | ₩8,289 | ₩7,976 | ₩8,249 | +0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩7,782 | ₩8,209 | ₩7,582 | ₩8,156 | +4.80% | 9.3만 |
|---|
| 2026.04.08 | ₩7,435 | ₩8,023 | ₩7,368 | ₩7,742 | +4.13% | 23.3만 |
|---|
| 2026.04.07 | ₩7,142 | ₩7,355 | ₩7,009 | ₩7,262 | +1.68% | 10.1만 |
|---|
| 2026.04.06 | ₩7,208 | ₩7,553 | ₩7,008 | ₩7,088 | -1.67% | 10.4만 |
|---|
| 2026.04.02 | ₩7,115 | ₩7,475 | ₩6,888 | ₩7,262 | +2.06% | 6.8만 |
|---|
| 2026.04.01 | ₩7,355 | ₩7,495 | ₩7,021 | ₩7,021 | -4.54% | 7.2만 |
|---|
| 2026.03.31 | ₩7,462 | ₩7,569 | ₩7,315 | ₩7,342 | -1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩7,208 | ₩7,695 | ₩7,101 | ₩7,288 | +1.11% | 13.3만 |
|---|
| 2026.03.27 | ₩7,155 | ₩7,302 | ₩7,048 | ₩7,115 | -0.56% | 9.4만 |
|---|
| 2026.03.26 | ₩7,128 | ₩7,342 | ₩7,101 | ₩7,168 | +0.56% | 5.8만 |
|---|
| 2026.03.25 | ₩7,235 | ₩7,420 | ₩6,975 | ₩7,182 | -0.74% | 6.9만 |
|---|
| 2026.03.24 | ₩6,848 | ₩7,449 | ₩6,848 | ₩7,182 | +4.87% | 9.8만 |
|---|
| 2026.03.23 | ₩6,220 | ₩7,218 | ₩5,978 | ₩6,875 | +10.52% | 18.6만 |
|---|
| 2026.03.20 | ₩5,967 | ₩6,498 | ₩5,927 | ₩6,367 | +6.71% | 45.4만 |
|---|
| 2026.03.19 | ₩5,006 | ₩5,566 | ₩5,006 | ₩5,259 | +5.07% | 11.6만 |
|---|
| 2026.03.18 | ₩5,406 | ₩5,593 | ₩5,099 | ₩5,113 | -5.43% | 6.8만 |
|---|
| 2026.03.17 | ₩5,357 | ₩5,646 | ₩5,179 | ₩5,566 | +3.91% | 5.4만 |
|---|
| 2026.03.16 | ₩5,313 | ₩5,441 | ₩5,239 | ₩5,286 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩5,379 | ₩5,406 | ₩5,299 | ₩5,366 | -0.25% | 2.1만 |
|---|
| 2026.03.12 | ₩5,393 | ₩5,473 | ₩5,326 | ₩5,366 | -0.50% | 2만 |
|---|
| 2026.03.11 | ₩5,379 | ₩5,393 | ₩5,206 | ₩5,326 | -0.99% | 2.7만 |
|---|
| 2026.03.10 | ₩5,379 | ₩5,433 | ₩5,246 | ₩5,379 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩5,526 | ₩5,526 | ₩5,273 | ₩5,393 | -2.42% | 2.5만 |
|---|
| 2026.03.06 | ₩5,393 | ₩5,660 | ₩5,339 | ₩5,513 | +2.23% | 11.8만 |
|---|
| 2026.03.05 | ₩5,526 | ₩5,700 | ₩5,420 | ₩5,473 | -0.97% | 9.1만 |
|---|
| 2026.03.04 | ₩5,606 | ₩5,765 | ₩5,473 | ₩5,513 | -1.67% | 7.9만 |
|---|
| 2026.03.03 | ₩5,727 | ₩5,909 | ₩5,606 | ₩5,620 | -1.86% | 4.6만 |
|---|
| 2026.03.02 | ₩5,500 | ₩5,887 | ₩5,500 | ₩5,860 | +6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩5,513 | ₩5,860 | ₩5,420 | ₩5,606 | +1.69% | 5.8만 |
|---|
| 2026.02.26 | ₩6,367 | ₩6,857 | ₩6,100 | ₩6,187 | -2.83% | 2.9만 |
|---|
| 2026.02.25 | ₩6,341 | ₩6,501 | ₩6,140 | ₩6,307 | -0.53% | 2.3만 |
|---|
| 2026.02.24 | ₩6,728 | ₩6,861 | ₩6,427 | ₩6,447 | -4.17% | 4.4만 |
|---|
| 2026.02.23 | ₩6,634 | ₩7,008 | ₩6,207 | ₩6,754 | +1.81% | 50.9만 |
|---|
| 2026.02.20 | ₩6,794 | ₩7,048 | ₩6,741 | ₩6,834 | +0.59% | 3.4만 |
|---|
| 2026.02.19 | ₩6,995 | ₩6,995 | ₩6,794 | ₩6,861 | -1.91% | 1.4만 |
|---|
| 2026.02.18 | ₩7,021 | ₩7,235 | ₩6,768 | ₩7,115 | +1.33% | 3.1만 |
|---|
| 2026.02.17 | ₩7,502 | ₩7,502 | ₩6,728 | ₩7,101 | -5.34% | 4.7만 |
|---|
| 2026.02.13 | ₩7,115 | ₩7,515 | ₩7,115 | ₩7,449 | +4.69% | 2.9만 |
|---|
| 2026.02.12 | ₩7,208 | ₩7,395 | ₩6,928 | ₩7,048 | -2.22% | 3.5만 |
|---|
| 2026.02.11 | ₩7,342 | ₩7,470 | ₩6,941 | ₩7,208 | -1.82% | 3만 |
|---|
| 2026.02.10 | ₩6,661 | ₩7,328 | ₩6,608 | ₩7,302 | +9.62% | 5.8만 |
|---|
| 2026.02.09 | ₩6,514 | ₩6,754 | ₩6,414 | ₩6,621 | +1.64% | 4.7만 |
|---|
| 2026.02.06 | ₩6,354 | ₩6,661 | ₩6,220 | ₩6,514 | +2.52% | 5만 |
|---|
| 2026.02.05 | ₩6,247 | ₩6,514 | ₩6,214 | ₩6,247 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩6,434 | ₩6,474 | ₩6,220 | ₩6,247 | -2.90% | 2.5만 |
|---|
| 2026.02.03 | ₩5,787 | ₩6,434 | ₩5,713 | ₩6,367 | +10.03% | 10.8만 |
|---|
| 2026.02.02 | ₩5,620 | ₩5,740 | ₩5,620 | ₩5,700 | +1.43% | 2.1만 |
|---|
| 2026.01.30 | ₩5,633 | ₩5,732 | ₩5,500 | ₩5,633 | 0.00% | 10.5만 |
|---|
| 2026.01.29 | ₩5,900 | ₩5,900 | ₩5,606 | ₩5,660 | -4.07% | 3.8만 |
|---|
| 2026.01.28 | ₩6,127 | ₩6,167 | ₩5,807 | ₩5,873 | -4.14% | 3.6만 |
|---|
| 2026.01.27 | ₩6,060 | ₩6,220 | ₩5,953 | ₩6,060 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩6,074 | ₩6,170 | ₩5,940 | ₩6,020 | -0.88% | 3.6만 |
|---|
| 2026.01.23 | ₩5,900 | ₩6,140 | ₩5,807 | ₩6,074 | +2.94% | 3.4만 |
|---|
| 2026.01.22 | ₩5,740 | ₩5,900 | ₩5,606 | ₩5,887 | +2.56% | 17.1만 |
|---|
| 2026.01.21 | ₩5,513 | ₩6,192 | ₩5,353 | ₩5,807 | +5.33% | 9.1만 |
|---|
| 2026.01.20 | ₩5,486 | ₩5,633 | ₩5,273 | ₩5,433 | -0.97% | 9.2만 |
|---|
| 2026.01.16 | ₩5,526 | ₩5,944 | ₩5,526 | ₩5,646 | +2.17% | 5.1만 |
|---|
| 2026.01.15 | ₩5,473 | ₩5,646 | ₩5,333 | ₩5,500 | +0.49% | 4만 |
|---|
| 2026.01.14 | ₩5,326 | ₩5,473 | ₩5,173 | ₩5,406 | +1.50% | 7.6만 |
|---|
| 2026.01.13 | ₩5,339 | ₩5,339 | ₩5,179 | ₩5,326 | -0.25% | 10만 |
|---|
| 2026.01.12 | ₩5,406 | ₩5,480 | ₩5,339 | ₩5,339 | -1.23% | 6.3천 |
|---|
| 2026.01.09 | ₩5,401 | ₩5,473 | ₩5,345 | ₩5,379 | -0.40% | 9.6천 |
|---|
| 2026.01.08 | ₩5,366 | ₩5,433 | ₩5,327 | ₩5,400 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩5,379 | ₩5,473 | ₩5,366 | ₩5,366 | -0.25% | 2.1만 |
|---|
| 2026.01.06 | ₩5,486 | ₩5,620 | ₩5,346 | ₩5,446 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩5,379 | ₩5,500 | ₩5,339 | ₩5,433 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,433 | ₩5,496 | ₩5,259 | ₩5,446 | +0.25% | 1.6만 |
|---|
| 2025.12.31 | ₩5,326 | ₩5,473 | ₩5,299 | ₩5,420 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩5,273 | ₩5,339 | ₩5,139 | ₩5,339 | +1.27% | 7.7만 |
|---|
| 2025.12.29 | ₩5,273 | ₩5,339 | ₩4,926 | ₩5,326 | +1.01% | 7.2만 |
|---|
| 2025.12.26 | ₩5,246 | ₩5,339 | ₩5,219 | ₩5,339 | +1.78% | 1만 |
|---|
| 2025.12.24 | ₩5,286 | ₩5,353 | ₩5,206 | ₩5,273 | -0.25% | 1.3만 |
|---|
| 2025.12.23 | ₩5,313 | ₩5,353 | ₩5,233 | ₩5,353 | +0.75% | 4.6만 |
|---|
| 2025.12.22 | ₩5,339 | ₩5,406 | ₩5,246 | ₩5,339 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,286 | ₩5,379 | ₩5,286 | ₩5,366 | +1.52% | 1.3만 |
|---|
| 2025.12.18 | ₩5,206 | ₩5,406 | ₩5,066 | ₩5,379 | +3.33% | 1.4만 |
|---|
| 2025.12.17 | ₩5,209 | ₩5,333 | ₩5,206 | ₩5,273 | +1.23% | 1.2만 |
|---|
| 2025.12.16 | ₩5,345 | ₩5,406 | ₩5,194 | ₩5,273 | -1.35% | 1.6만 |
|---|
| 2025.12.15 | ₩5,353 | ₩5,420 | ₩5,219 | ₩5,406 | +1.00% | 5.2만 |
|---|
| 2025.12.12 | ₩5,373 | ₩5,420 | ₩5,153 | ₩5,406 | +0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩5,273 | ₩5,440 | ₩5,273 | ₩5,286 | +0.25% | 3.8만 |
|---|
| 2025.12.10 | ₩5,273 | ₩5,406 | ₩5,273 | ₩5,273 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩5,326 | ₩5,393 | ₩5,290 | ₩5,379 | +1.00% | 1.1만 |
|---|
| 2025.12.08 | ₩5,273 | ₩5,500 | ₩5,273 | ₩5,353 | +1.52% | 7.5만 |
|---|
| 2025.12.05 | ₩5,339 | ₩5,379 | ₩5,259 | ₩5,273 | -1.25% | 2만 |
|---|
| 2025.12.04 | ₩5,246 | ₩5,420 | ₩5,233 | ₩5,326 | +1.53% | 3.7만 |
|---|
| 2025.12.03 | ₩5,206 | ₩5,600 | ₩5,206 | ₩5,273 | +1.28% | 4.1만 |
|---|
| 2025.12.02 | ₩5,420 | ₩5,486 | ₩5,299 | ₩5,299 | -2.22% | 3.1만 |
|---|
| 2025.12.01 | ₩5,460 | ₩5,513 | ₩5,353 | ₩5,393 | -1.22% | 3.1만 |
|---|
| 2025.11.28 | ₩5,566 | ₩5,593 | ₩5,353 | ₩5,433 | -2.40% | 1.5만 |
|---|
| 2025.11.26 | ₩5,353 | ₩5,566 | ₩5,353 | ₩5,420 | +1.25% | 1.5만 |
|---|
| 2025.11.25 | ₩5,406 | ₩5,513 | ₩5,339 | ₩5,473 | +1.23% | 1.4만 |
|---|
| 2025.11.24 | ₩5,727 | ₩5,904 | ₩5,460 | ₩5,513 | -3.73% | 3.2만 |
|---|
| 2025.11.21 | ₩5,713 | ₩5,994 | ₩5,213 | ₩5,727 | +0.23% | 6.3만 |
|---|
| 2025.11.20 | ₩5,366 | ₩5,967 | ₩4,939 | ₩5,833 | +8.71% | 10.4만 |
|---|
| 2025.11.19 | ₩5,504 | ₩5,660 | ₩5,393 | ₩5,486 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩5,379 | ₩5,780 | ₩5,379 | ₩5,566 | +3.47% | 8.6만 |
|---|
| 2025.11.17 | ₩4,846 | ₩5,727 | ₩4,846 | ₩5,353 | +10.47% | 8.4만 |
|---|
| 2025.11.14 | ₩4,005 | ₩5,139 | ₩4,005 | ₩4,872 | +21.67% | 29.2만 |
|---|
| 2025.11.13 | ₩4,992 | ₩5,046 | ₩4,058 | ₩4,098 | -17.91% | 14.1만 |
|---|
| 2025.11.12 | ₩5,409 | ₩5,460 | ₩5,099 | ₩5,099 | -5.73% | 5.3만 |
|---|
| 2025.11.11 | ₩5,420 | ₩5,473 | ₩5,233 | ₩5,319 | -1.85% | 9.7만 |
|---|
| 2025.11.10 | ₩5,420 | ₩5,633 | ₩5,339 | ₩5,353 | -1.23% | 4.6만 |
|---|
| 2025.11.07 | ₩5,393 | ₩5,580 | ₩5,393 | ₩5,446 | +0.99% | 1.6만 |
|---|
| 2025.11.06 | ₩5,460 | ₩5,620 | ₩5,420 | ₩5,433 | -0.49% | 2.1만 |
|---|
| 2025.11.05 | ₩5,593 | ₩5,807 | ₩5,433 | ₩5,540 | -0.95% | 5.8만 |
|---|
| 2025.11.04 | ₩5,606 | ₩5,805 | ₩5,513 | ₩5,513 | -1.67% | 1.1만 |
|---|
| 2025.11.03 | ₩5,620 | ₩5,727 | ₩5,620 | ₩5,633 | +0.24% | 1.5만 |
|---|
| 2025.10.31 | ₩5,513 | ₩5,820 | ₩5,273 | ₩5,740 | +4.12% | 7만 |
|---|
| 2025.10.30 | ₩5,486 | ₩5,633 | ₩5,354 | ₩5,366 | -2.19% | 9.3천 |
|---|
| 2025.10.29 | ₩5,566 | ₩5,767 | ₩5,486 | ₩5,566 | 0.00% | 6.2만 |
|---|
| 2025.10.28 | ₩5,313 | ₩5,593 | ₩5,313 | ₩5,540 | +4.27% | 2.4만 |
|---|
| 2025.10.27 | ₩5,473 | ₩5,590 | ₩5,246 | ₩5,246 | -4.15% | 4만 |
|---|
| 2025.10.24 | ₩5,473 | ₩5,520 | ₩5,393 | ₩5,500 | +0.49% | 2.1만 |
|---|
| 2025.10.23 | ₩5,433 | ₩5,673 | ₩5,433 | ₩5,446 | +0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩5,473 | ₩5,660 | ₩5,406 | ₩5,446 | -0.49% | 2.6만 |
|---|
| 2025.10.21 | ₩5,486 | ₩5,739 | ₩5,486 | ₩5,513 | +0.49% | 1.5만 |
|---|
| 2025.10.20 | ₩5,553 | ₩5,633 | ₩5,433 | ₩5,566 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩5,460 | ₩5,530 | ₩5,446 | ₩5,446 | -0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩5,528 | ₩5,580 | ₩5,406 | ₩5,513 | -0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩5,580 | ₩5,580 | ₩5,473 | ₩5,513 | -1.20% | 1.8만 |
|---|
| 2025.10.14 | ₩5,379 | ₩5,540 | ₩5,379 | ₩5,486 | +1.99% | 8.7천 |
|---|
| 2025.10.13 | ₩5,700 | ₩5,700 | ₩5,313 | ₩5,473 | -3.98% | 3만 |
|---|
| 2025.10.10 | ₩5,620 | ₩5,780 | ₩5,540 | ₩5,580 | -0.71% | 8.1만 |
|---|