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 | ₩5,337 | ₩5,441 | ₩5,284 | ₩5,390 | +1.00% | 4.1만 |
| 2026.10.08 | ₩5,470 | ₩5,644 | ₩5,257 | ₩5,310 | -2.93% | 8.9만 |
| 2026.10.07 | ₩5,671 | ₩5,711 | ₩5,470 | ₩5,497 | -3.06% | 3.6만 |
| 2026.10.06 | ₩5,631 | ₩5,817 | ₩5,470 | ₩5,617 | -0.24% | 4.1만 |
| 2026.10.05 | ₩6,178 | ₩6,290 | ₩5,470 | ₩5,604 | -9.29% | 12.9만 |
| 2026.10.02 | ₩5,684 | ₩6,244 | ₩5,611 | ₩6,151 | +8.22% | 10.3만 |
| 2026.10.01 | ₩6,618 | ₩6,618 | ₩5,417 | ₩5,671 | -14.31% | 26.7만 |
| 2026.09.30 | ₩6,938 | ₩6,945 | ₩6,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,618 |
| -4.62% |
| 13만 |
| 2026.09.29 | ₩6,871 | ₩7,130 | ₩6,778 | ₩6,938 | +0.97% | 3만 |
|---|
| 2026.09.28 | ₩6,805 | ₩7,105 | ₩6,805 | ₩6,871 | +0.98% | 2.1만 |
|---|
| 2026.09.25 | ₩7,005 | ₩7,072 | ₩6,858 | ₩6,858 | -2.10% | 3만 |
|---|
| 2026.09.24 | ₩7,072 | ₩7,298 | ₩6,951 | ₩7,005 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩7,112 | ₩7,152 | ₩6,992 | ₩6,992 | -1.69% | 1.6만 |
|---|
| 2026.09.22 | ₩7,098 | ₩7,205 | ₩6,992 | ₩7,112 | +0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩7,218 | ₩7,272 | ₩6,992 | ₩7,152 | -0.92% | 6.1만 |
|---|
| 2026.09.18 | ₩7,018 | ₩7,290 | ₩7,005 | ₩7,138 | +1.71% | 4만 |
|---|
| 2026.09.17 | ₩7,352 | ₩7,511 | ₩7,018 | ₩7,018 | -4.54% | 2.9만 |
|---|
| 2026.09.16 | ₩7,045 | ₩7,328 | ₩6,918 | ₩7,112 | +0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩7,058 | ₩7,365 | ₩6,911 | ₩6,978 | -1.13% | 1.5만 |
|---|
| 2026.09.14 | ₩7,138 | ₩7,138 | ₩6,925 | ₩6,925 | -2.99% | 2.9만 |
|---|
| 2026.09.11 | ₩7,192 | ₩7,325 | ₩7,045 | ₩7,192 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩6,938 | ₩7,165 | ₩6,938 | ₩7,165 | +3.27% | 2.8만 |
|---|
| 2026.09.09 | ₩7,245 | ₩7,292 | ₩7,005 | ₩7,045 | -2.76% | 2.7만 |
|---|
| 2026.09.08 | ₩6,951 | ₩7,525 | ₩6,951 | ₩7,298 | +4.99% | 4.9만 |
|---|
| 2026.09.04 | ₩7,005 | ₩7,198 | ₩6,951 | ₩7,005 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩6,938 | ₩7,112 | ₩6,751 | ₩7,005 | +0.96% | 8.4만 |
|---|
| 2026.09.02 | ₩6,791 | ₩6,898 | ₩6,698 | ₩6,698 | -1.38% | 2.6만 |
|---|
| 2026.09.01 | ₩6,978 | ₩7,026 | ₩6,591 | ₩6,698 | -4.02% | 9.9만 |
|---|
| 2026.08.31 | ₩6,885 | ₩7,205 | ₩6,685 | ₩7,018 | +1.94% | 12.5만 |
|---|
| 2026.08.28 | ₩7,018 | ₩7,085 | ₩6,845 | ₩6,885 | -1.90% | 4.5만 |
|---|
| 2026.08.27 | ₩7,138 | ₩7,198 | ₩7,005 | ₩7,018 | -1.68% | 4.3만 |
|---|
| 2026.08.26 | ₩7,138 | ₩7,338 | ₩7,058 | ₩7,138 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩7,098 | ₩7,152 | ₩6,911 | ₩7,098 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩7,258 | ₩7,305 | ₩6,965 | ₩6,965 | -4.04% | 5.8만 |
|---|
| 2026.08.21 | ₩7,125 | ₩7,452 | ₩7,092 | ₩7,178 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩7,205 | ₩7,444 | ₩7,005 | ₩7,112 | -1.30% | 7.3만 |
|---|
| 2026.08.19 | ₩7,245 | ₩7,405 | ₩7,072 | ₩7,258 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩7,138 | ₩7,294 | ₩6,938 | ₩7,218 | +1.12% | 5.6만 |
|---|
| 2026.08.17 | ₩7,338 | ₩7,465 | ₩7,192 | ₩7,218 | -1.64% | 7.2만 |
|---|
| 2026.08.14 | ₩6,951 | ₩7,405 | ₩6,911 | ₩7,352 | +5.76% | 6.7만 |
|---|
| 2026.08.13 | ₩7,072 | ₩7,245 | ₩6,898 | ₩6,898 | -2.45% | 5.7만 |
|---|
| 2026.08.12 | ₩7,125 | ₩7,258 | ₩7,058 | ₩7,058 | -0.94% | 7.2만 |
|---|
| 2026.08.11 | ₩7,258 | ₩7,385 | ₩7,072 | ₩7,125 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩7,285 | ₩7,459 | ₩7,205 | ₩7,298 | +0.18% | 9.9만 |
|---|
| 2026.08.07 | ₩7,605 | ₩7,739 | ₩7,365 | ₩7,378 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩7,739 | ₩7,792 | ₩7,245 | ₩7,605 | -1.72% | 10만 |
|---|
| 2026.08.05 | ₩7,792 | ₩7,986 | ₩7,512 | ₩7,632 | -2.05% | 7만 |
|---|
| 2026.08.04 | ₩7,659 | ₩7,836 | ₩7,632 | ₩7,672 | +0.17% | 6.6만 |
|---|
| 2026.08.03 | ₩7,659 | ₩7,952 | ₩7,592 | ₩7,592 | -0.87% | 5.7만 |
|---|
| 2026.07.31 | ₩7,792 | ₩7,966 | ₩7,659 | ₩7,725 | -0.86% | 2.6만 |
|---|
| 2026.07.30 | ₩7,499 | ₩7,779 | ₩7,499 | ₩7,659 | +2.14% | 9.1만 |
|---|
| 2026.07.29 | ₩7,579 | ₩7,645 | ₩7,325 | ₩7,485 | -1.23% | 9.4만 |
|---|
| 2026.07.28 | ₩7,672 | ₩7,845 | ₩7,565 | ₩7,565 | -1.39% | 4.9만 |
|---|
| 2026.07.27 | ₩7,805 | ₩7,968 | ₩7,365 | ₩7,659 | -1.88% | 13.1만 |
|---|
| 2026.07.24 | ₩8,086 | ₩8,099 | ₩7,805 | ₩7,819 | -3.30% | 5.4만 |
|---|
| 2026.07.23 | ₩7,912 | ₩8,146 | ₩7,885 | ₩8,099 | +2.36% | 10만 |
|---|
| 2026.07.22 | ₩7,912 | ₩8,086 | ₩7,839 | ₩7,912 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩7,979 | ₩8,099 | ₩7,885 | ₩7,926 | -0.67% | 5.4만 |
|---|
| 2026.07.20 | ₩7,992 | ₩8,459 | ₩7,819 | ₩7,919 | -0.92% | 12.2만 |
|---|
| 2026.07.17 | ₩8,019 | ₩8,406 | ₩7,952 | ₩7,992 | -0.33% | 13.5만 |
|---|
| 2026.07.16 | ₩8,166 | ₩8,413 | ₩8,006 | ₩8,126 | -0.49% | 8.7만 |
|---|
| 2026.07.15 | ₩8,299 | ₩8,299 | ₩7,979 | ₩8,166 | -1.61% | 8.5만 |
|---|
| 2026.07.14 | ₩7,912 | ₩8,299 | ₩7,899 | ₩8,252 | +4.30% | 6.6만 |
|---|
| 2026.07.13 | ₩8,019 | ₩8,232 | ₩7,812 | ₩7,912 | -1.33% | 6.4만 |
|---|
| 2026.07.10 | ₩7,819 | ₩8,326 | ₩7,765 | ₩8,019 | +2.56% | 9.6만 |
|---|
| 2026.07.09 | ₩7,765 | ₩8,206 | ₩7,765 | ₩7,845 | +1.03% | 9.4만 |
|---|
| 2026.07.08 | ₩7,859 | ₩8,019 | ₩7,719 | ₩7,739 | -1.53% | 4.9만 |
|---|
| 2026.07.07 | ₩8,259 | ₩8,382 | ₩7,885 | ₩7,926 | -4.04% | 7.2만 |
|---|
| 2026.07.06 | ₩8,299 | ₩8,546 | ₩8,099 | ₩8,299 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩8,673 | ₩8,833 | ₩7,859 | ₩8,259 | -4.77% | 12.7만 |
|---|
| 2026.07.01 | ₩8,406 | ₩8,893 | ₩8,139 | ₩8,646 | +2.86% | 4.3만 |
|---|
| 2026.06.30 | ₩8,326 | ₩8,539 | ₩8,287 | ₩8,406 | +0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩8,312 | ₩8,533 | ₩8,206 | ₩8,312 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩8,192 | ₩8,513 | ₩8,059 | ₩8,312 | +1.47% | 6만 |
|---|
| 2026.06.25 | ₩8,299 | ₩8,406 | ₩8,155 | ₩8,219 | -0.96% | 6만 |
|---|
| 2026.06.24 | ₩8,539 | ₩8,539 | ₩8,166 | ₩8,286 | -2.97% | 8.7만 |
|---|
| 2026.06.23 | ₩8,713 | ₩8,834 | ₩8,499 | ₩8,513 | -2.30% | 5.6만 |
|---|
| 2026.06.22 | ₩9,046 | ₩9,100 | ₩8,806 | ₩8,940 | -1.18% | 6.7만 |
|---|
| 2026.06.18 | ₩9,020 | ₩9,460 | ₩8,686 | ₩9,046 | +0.30% | 9.2만 |
|---|
| 2026.06.17 | ₩9,113 | ₩9,293 | ₩8,973 | ₩9,020 | -1.02% | 5.8만 |
|---|
| 2026.06.16 | ₩9,286 | ₩9,607 | ₩9,113 | ₩9,113 | -1.87% | 10.8만 |
|---|
| 2026.06.15 | ₩9,300 | ₩9,700 | ₩9,180 | ₩9,206 | -1.00% | 11만 |
|---|
| 2026.06.12 | ₩9,046 | ₩9,540 | ₩8,993 | ₩9,206 | +1.77% | 7.3만 |
|---|
| 2026.06.11 | ₩9,073 | ₩9,140 | ₩8,886 | ₩8,993 | -0.88% | 4.7만 |
|---|
| 2026.06.10 | ₩9,060 | ₩9,340 | ₩8,953 | ₩8,953 | -1.18% | 5.3만 |
|---|
| 2026.06.09 | ₩9,353 | ₩9,659 | ₩8,882 | ₩9,126 | -2.43% | 9.4만 |
|---|
| 2026.06.08 | ₩9,233 | ₩9,353 | ₩9,073 | ₩9,300 | +0.72% | 7.6만 |
|---|
| 2026.06.05 | ₩9,580 | ₩9,580 | ₩8,833 | ₩9,060 | -5.43% | 12.7만 |
|---|
| 2026.06.04 | ₩9,206 | ₩9,740 | ₩9,180 | ₩9,633 | +4.64% | 7.9만 |
|---|
| 2026.06.03 | ₩9,887 | ₩9,954 | ₩9,140 | ₩9,260 | -6.34% | 16.8만 |
|---|
| 2026.06.02 | ₩9,500 | ₩10,218 | ₩9,500 | ₩9,860 | +3.79% | 21.4만 |
|---|
| 2026.06.01 | ₩9,393 | ₩9,607 | ₩9,233 | ₩9,473 | +0.85% | 8.1만 |
|---|
| 2026.05.29 | ₩9,593 | ₩9,627 | ₩9,166 | ₩9,300 | -3.06% | 9.4만 |
|---|
| 2026.05.28 | ₩9,407 | ₩9,673 | ₩8,980 | ₩9,673 | +2.84% | 25.8만 |
|---|
| 2026.05.27 | ₩9,380 | ₩9,513 | ₩9,206 | ₩9,340 | -0.43% | 6.5만 |
|---|
| 2026.05.26 | ₩9,513 | ₩9,673 | ₩9,042 | ₩9,340 | -1.82% | 12.5만 |
|---|
| 2026.05.22 | ₩9,126 | ₩9,640 | ₩9,086 | ₩9,467 | +3.73% | 18.6만 |
|---|
| 2026.05.21 | ₩9,300 | ₩9,380 | ₩9,153 | ₩9,153 | -1.58% | 3.4만 |
|---|
| 2026.05.20 | ₩8,966 | ₩9,473 | ₩8,966 | ₩9,293 | +3.65% | 15만 |
|---|
| 2026.05.19 | ₩8,859 | ₩9,226 | ₩8,859 | ₩8,966 | +1.20% | 5.4만 |
|---|
| 2026.05.18 | ₩9,073 | ₩9,180 | ₩8,566 | ₩8,953 | -1.32% | 7.9만 |
|---|
| 2026.05.15 | ₩9,340 | ₩9,340 | ₩8,940 | ₩9,126 | -2.29% | 7.3만 |
|---|
| 2026.05.14 | ₩8,966 | ₩9,340 | ₩8,699 | ₩9,326 | +4.02% | 10.1만 |
|---|
| 2026.05.13 | ₩9,246 | ₩9,246 | ₩8,633 | ₩8,873 | -4.04% | 17.9만 |
|---|
| 2026.05.12 | ₩9,407 | ₩9,560 | ₩8,859 | ₩9,246 | -1.70% | 15.8만 |
|---|
| 2026.05.11 | ₩9,567 | ₩9,584 | ₩9,040 | ₩9,407 | -1.67% | 20.6만 |
|---|
| 2026.05.08 | ₩9,740 | ₩9,740 | ₩9,260 | ₩9,513 | -2.33% | 19만 |
|---|
| 2026.05.07 | ₩9,166 | ₩9,860 | ₩8,673 | ₩9,673 | +5.53% | 18.8만 |
|---|
| 2026.05.06 | ₩9,407 | ₩9,673 | ₩9,313 | ₩9,407 | 0.00% | 9만 |
|---|
| 2026.05.05 | ₩9,527 | ₩9,700 | ₩9,286 | ₩9,513 | -0.14% | 6.7만 |
|---|
| 2026.05.04 | ₩9,607 | ₩9,713 | ₩9,407 | ₩9,527 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩9,380 | ₩9,607 | ₩9,326 | ₩9,593 | +2.28% | 6.4만 |
|---|
| 2026.04.30 | ₩9,246 | ₩9,607 | ₩9,100 | ₩9,433 | +2.02% | 15.2만 |
|---|
| 2026.04.29 | ₩8,980 | ₩9,340 | ₩8,606 | ₩9,313 | +3.71% | 10.2만 |
|---|
| 2026.04.28 | ₩8,940 | ₩9,153 | ₩8,751 | ₩8,993 | +0.60% | 9.5만 |
|---|
| 2026.04.27 | ₩9,033 | ₩9,180 | ₩8,873 | ₩8,980 | -0.59% | 4.4만 |
|---|
| 2026.04.24 | ₩8,886 | ₩9,126 | ₩8,606 | ₩9,020 | +1.50% | 19.3만 |
|---|
| 2026.04.23 | ₩8,526 | ₩8,900 | ₩8,366 | ₩8,806 | +3.29% | 8.7만 |
|---|
| 2026.04.22 | ₩8,553 | ₩8,659 | ₩8,286 | ₩8,526 | -0.31% | 9.6만 |
|---|
| 2026.04.21 | ₩8,753 | ₩8,953 | ₩8,406 | ₩8,499 | -2.90% | 7.4만 |
|---|
| 2026.04.20 | ₩8,473 | ₩8,953 | ₩8,473 | ₩8,593 | +1.42% | 8.4만 |
|---|
| 2026.04.17 | ₩8,286 | ₩8,953 | ₩8,286 | ₩8,713 | +5.15% | 9.9만 |
|---|
| 2026.04.16 | ₩8,192 | ₩8,326 | ₩7,992 | ₩8,326 | +1.63% | 10.5만 |
|---|
| 2026.04.15 | ₩8,046 | ₩8,146 | ₩7,919 | ₩8,006 | -0.50% | 7.4만 |
|---|
| 2026.04.14 | ₩8,299 | ₩8,299 | ₩7,899 | ₩8,059 | -2.89% | 8만 |
|---|
| 2026.04.13 | ₩8,246 | ₩8,299 | ₩7,992 | ₩8,166 | -0.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,219 | ₩8,286 | ₩7,972 | ₩8,246 | +0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩7,779 | ₩8,206 | ₩7,579 | ₩8,152 | +4.80% | 9.3만 |
|---|
| 2026.04.08 | ₩7,432 | ₩8,019 | ₩7,365 | ₩7,739 | +4.13% | 23.3만 |
|---|
| 2026.04.07 | ₩7,138 | ₩7,352 | ₩7,006 | ₩7,258 | +1.68% | 10.1만 |
|---|
| 2026.04.06 | ₩7,205 | ₩7,549 | ₩7,005 | ₩7,085 | -1.67% | 10.4만 |
|---|
| 2026.04.02 | ₩7,112 | ₩7,472 | ₩6,885 | ₩7,258 | +2.06% | 6.8만 |
|---|
| 2026.04.01 | ₩7,352 | ₩7,492 | ₩7,018 | ₩7,018 | -4.54% | 7.2만 |
|---|
| 2026.03.31 | ₩7,459 | ₩7,565 | ₩7,312 | ₩7,338 | -1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩7,205 | ₩7,692 | ₩7,098 | ₩7,285 | +1.11% | 13.3만 |
|---|
| 2026.03.27 | ₩7,152 | ₩7,298 | ₩7,045 | ₩7,112 | -0.56% | 9.4만 |
|---|
| 2026.03.26 | ₩7,125 | ₩7,338 | ₩7,098 | ₩7,165 | +0.56% | 5.8만 |
|---|
| 2026.03.25 | ₩7,232 | ₩7,417 | ₩6,972 | ₩7,178 | -0.74% | 6.9만 |
|---|
| 2026.03.24 | ₩6,845 | ₩7,445 | ₩6,845 | ₩7,178 | +4.87% | 9.8만 |
|---|
| 2026.03.23 | ₩6,218 | ₩7,214 | ₩5,975 | ₩6,871 | +10.52% | 18.6만 |
|---|
| 2026.03.20 | ₩5,964 | ₩6,495 | ₩5,924 | ₩6,364 | +6.71% | 45.4만 |
|---|
| 2026.03.19 | ₩5,003 | ₩5,564 | ₩5,003 | ₩5,257 | +5.07% | 11.6만 |
|---|
| 2026.03.18 | ₩5,404 | ₩5,591 | ₩5,097 | ₩5,110 | -5.43% | 6.8만 |
|---|
| 2026.03.17 | ₩5,354 | ₩5,644 | ₩5,177 | ₩5,564 | +3.91% | 5.4만 |
|---|
| 2026.03.16 | ₩5,310 | ₩5,438 | ₩5,237 | ₩5,284 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩5,377 | ₩5,404 | ₩5,297 | ₩5,364 | -0.25% | 2.1만 |
|---|
| 2026.03.12 | ₩5,390 | ₩5,470 | ₩5,324 | ₩5,364 | -0.50% | 2만 |
|---|
| 2026.03.11 | ₩5,377 | ₩5,390 | ₩5,204 | ₩5,324 | -0.99% | 2.7만 |
|---|
| 2026.03.10 | ₩5,377 | ₩5,430 | ₩5,244 | ₩5,377 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩5,524 | ₩5,524 | ₩5,270 | ₩5,390 | -2.42% | 2.5만 |
|---|
| 2026.03.06 | ₩5,390 | ₩5,657 | ₩5,337 | ₩5,510 | +2.23% | 11.8만 |
|---|
| 2026.03.05 | ₩5,524 | ₩5,697 | ₩5,417 | ₩5,470 | -0.97% | 9.1만 |
|---|
| 2026.03.04 | ₩5,604 | ₩5,763 | ₩5,470 | ₩5,510 | -1.67% | 7.9만 |
|---|
| 2026.03.03 | ₩5,724 | ₩5,907 | ₩5,604 | ₩5,617 | -1.86% | 4.6만 |
|---|
| 2026.03.02 | ₩5,497 | ₩5,884 | ₩5,497 | ₩5,857 | +6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩5,510 | ₩5,857 | ₩5,417 | ₩5,604 | +1.69% | 5.8만 |
|---|
| 2026.02.26 | ₩6,364 | ₩6,854 | ₩6,098 | ₩6,184 | -2.83% | 2.9만 |
|---|
| 2026.02.25 | ₩6,338 | ₩6,498 | ₩6,138 | ₩6,304 | -0.53% | 2.3만 |
|---|
| 2026.02.24 | ₩6,725 | ₩6,858 | ₩6,424 | ₩6,444 | -4.17% | 4.4만 |
|---|
| 2026.02.23 | ₩6,631 | ₩7,005 | ₩6,204 | ₩6,751 | +1.81% | 50.9만 |
|---|
| 2026.02.20 | ₩6,791 | ₩7,045 | ₩6,738 | ₩6,831 | +0.59% | 3.4만 |
|---|
| 2026.02.19 | ₩6,992 | ₩6,992 | ₩6,791 | ₩6,858 | -1.91% | 1.4만 |
|---|
| 2026.02.18 | ₩7,018 | ₩7,232 | ₩6,765 | ₩7,112 | +1.33% | 3.1만 |
|---|
| 2026.02.17 | ₩7,499 | ₩7,499 | ₩6,725 | ₩7,098 | -5.34% | 4.7만 |
|---|
| 2026.02.13 | ₩7,112 | ₩7,512 | ₩7,112 | ₩7,445 | +4.69% | 2.9만 |
|---|
| 2026.02.12 | ₩7,205 | ₩7,392 | ₩6,925 | ₩7,045 | -2.22% | 3.5만 |
|---|
| 2026.02.11 | ₩7,338 | ₩7,467 | ₩6,938 | ₩7,205 | -1.82% | 3만 |
|---|
| 2026.02.10 | ₩6,658 | ₩7,325 | ₩6,605 | ₩7,298 | +9.62% | 5.8만 |
|---|
| 2026.02.09 | ₩6,511 | ₩6,751 | ₩6,411 | ₩6,618 | +1.64% | 4.7만 |
|---|
| 2026.02.06 | ₩6,351 | ₩6,658 | ₩6,218 | ₩6,511 | +2.52% | 5만 |
|---|
| 2026.02.05 | ₩6,244 | ₩6,511 | ₩6,211 | ₩6,244 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩6,431 | ₩6,471 | ₩6,218 | ₩6,244 | -2.90% | 2.5만 |
|---|
| 2026.02.03 | ₩5,784 | ₩6,431 | ₩5,711 | ₩6,364 | +10.03% | 10.8만 |
|---|
| 2026.02.02 | ₩5,617 | ₩5,737 | ₩5,617 | ₩5,697 | +1.43% | 2.1만 |
|---|
| 2026.01.30 | ₩5,631 | ₩5,729 | ₩5,497 | ₩5,631 | 0.00% | 10.5만 |
|---|
| 2026.01.29 | ₩5,897 | ₩5,897 | ₩5,604 | ₩5,657 | -4.07% | 3.8만 |
|---|
| 2026.01.28 | ₩6,124 | ₩6,164 | ₩5,804 | ₩5,871 | -4.14% | 3.6만 |
|---|
| 2026.01.27 | ₩6,058 | ₩6,218 | ₩5,951 | ₩6,058 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩6,071 | ₩6,167 | ₩5,937 | ₩6,018 | -0.88% | 3.6만 |
|---|
| 2026.01.23 | ₩5,897 | ₩6,138 | ₩5,804 | ₩6,071 | +2.94% | 3.4만 |
|---|
| 2026.01.22 | ₩5,737 | ₩5,897 | ₩5,604 | ₩5,884 | +2.56% | 17.1만 |
|---|
| 2026.01.21 | ₩5,510 | ₩6,190 | ₩5,350 | ₩5,804 | +5.33% | 9.1만 |
|---|
| 2026.01.20 | ₩5,484 | ₩5,631 | ₩5,270 | ₩5,430 | -0.97% | 9.2만 |
|---|
| 2026.01.16 | ₩5,524 | ₩5,941 | ₩5,524 | ₩5,644 | +2.17% | 5.1만 |
|---|
| 2026.01.15 | ₩5,470 | ₩5,644 | ₩5,330 | ₩5,497 | +0.49% | 4만 |
|---|
| 2026.01.14 | ₩5,324 | ₩5,470 | ₩5,170 | ₩5,404 | +1.50% | 7.6만 |
|---|
| 2026.01.13 | ₩5,337 | ₩5,337 | ₩5,177 | ₩5,324 | -0.25% | 10만 |
|---|
| 2026.01.12 | ₩5,404 | ₩5,477 | ₩5,337 | ₩5,337 | -1.23% | 6.3천 |
|---|
| 2026.01.09 | ₩5,398 | ₩5,470 | ₩5,342 | ₩5,377 | -0.40% | 9.6천 |
|---|
| 2026.01.08 | ₩5,364 | ₩5,430 | ₩5,325 | ₩5,397 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩5,377 | ₩5,470 | ₩5,364 | ₩5,364 | -0.25% | 2.1만 |
|---|
| 2026.01.06 | ₩5,484 | ₩5,617 | ₩5,344 | ₩5,444 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩5,377 | ₩5,497 | ₩5,337 | ₩5,430 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,430 | ₩5,493 | ₩5,257 | ₩5,444 | +0.25% | 1.6만 |
|---|
| 2025.12.31 | ₩5,324 | ₩5,470 | ₩5,297 | ₩5,417 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩5,270 | ₩5,337 | ₩5,137 | ₩5,337 | +1.27% | 7.7만 |
|---|
| 2025.12.29 | ₩5,270 | ₩5,337 | ₩4,923 | ₩5,324 | +1.01% | 7.2만 |
|---|
| 2025.12.26 | ₩5,244 | ₩5,337 | ₩5,217 | ₩5,337 | +1.78% | 1만 |
|---|
| 2025.12.24 | ₩5,284 | ₩5,350 | ₩5,204 | ₩5,270 | -0.25% | 1.3만 |
|---|
| 2025.12.23 | ₩5,310 | ₩5,350 | ₩5,230 | ₩5,350 | +0.75% | 4.6만 |
|---|
| 2025.12.22 | ₩5,337 | ₩5,404 | ₩5,244 | ₩5,337 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,284 | ₩5,377 | ₩5,284 | ₩5,364 | +1.52% | 1.3만 |
|---|
| 2025.12.18 | ₩5,204 | ₩5,404 | ₩5,064 | ₩5,377 | +3.33% | 1.4만 |
|---|
| 2025.12.17 | ₩5,206 | ₩5,330 | ₩5,204 | ₩5,270 | +1.23% | 1.2만 |
|---|
| 2025.12.16 | ₩5,342 | ₩5,404 | ₩5,192 | ₩5,270 | -1.35% | 1.6만 |
|---|
| 2025.12.15 | ₩5,350 | ₩5,417 | ₩5,217 | ₩5,404 | +1.00% | 5.2만 |
|---|
| 2025.12.12 | ₩5,370 | ₩5,417 | ₩5,150 | ₩5,404 | +0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩5,270 | ₩5,437 | ₩5,270 | ₩5,284 | +0.25% | 3.8만 |
|---|
| 2025.12.10 | ₩5,270 | ₩5,404 | ₩5,270 | ₩5,270 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩5,324 | ₩5,390 | ₩5,288 | ₩5,377 | +1.00% | 1.1만 |
|---|
| 2025.12.08 | ₩5,270 | ₩5,497 | ₩5,270 | ₩5,350 | +1.52% | 7.5만 |
|---|
| 2025.12.05 | ₩5,337 | ₩5,377 | ₩5,257 | ₩5,270 | -1.25% | 2만 |
|---|
| 2025.12.04 | ₩5,244 | ₩5,417 | ₩5,230 | ₩5,324 | +1.53% | 3.7만 |
|---|
| 2025.12.03 | ₩5,204 | ₩5,597 | ₩5,204 | ₩5,270 | +1.28% | 4.1만 |
|---|
| 2025.12.02 | ₩5,417 | ₩5,484 | ₩5,297 | ₩5,297 | -2.22% | 3.1만 |
|---|
| 2025.12.01 | ₩5,457 | ₩5,510 | ₩5,350 | ₩5,390 | -1.22% | 3.1만 |
|---|
| 2025.11.28 | ₩5,564 | ₩5,591 | ₩5,350 | ₩5,430 | -2.40% | 1.5만 |
|---|
| 2025.11.26 | ₩5,350 | ₩5,564 | ₩5,350 | ₩5,417 | +1.25% | 1.5만 |
|---|
| 2025.11.25 | ₩5,404 | ₩5,510 | ₩5,337 | ₩5,470 | +1.23% | 1.4만 |
|---|
| 2025.11.24 | ₩5,724 | ₩5,901 | ₩5,457 | ₩5,510 | -3.73% | 3.2만 |
|---|
| 2025.11.21 | ₩5,711 | ₩5,991 | ₩5,210 | ₩5,724 | +0.23% | 6.3만 |
|---|
| 2025.11.20 | ₩5,364 | ₩5,964 | ₩4,937 | ₩5,831 | +8.71% | 10.4만 |
|---|
| 2025.11.19 | ₩5,501 | ₩5,657 | ₩5,390 | ₩5,484 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩5,377 | ₩5,777 | ₩5,377 | ₩5,564 | +3.47% | 8.6만 |
|---|
| 2025.11.17 | ₩4,843 | ₩5,724 | ₩4,843 | ₩5,350 | +10.47% | 8.4만 |
|---|
| 2025.11.14 | ₩4,003 | ₩5,137 | ₩4,003 | ₩4,870 | +21.67% | 29.2만 |
|---|
| 2025.11.13 | ₩4,990 | ₩5,044 | ₩4,056 | ₩4,096 | -17.91% | 14.1만 |
|---|
| 2025.11.12 | ₩5,406 | ₩5,457 | ₩5,097 | ₩5,097 | -5.73% | 5.3만 |
|---|
| 2025.11.11 | ₩5,417 | ₩5,470 | ₩5,230 | ₩5,317 | -1.85% | 9.7만 |
|---|
| 2025.11.10 | ₩5,417 | ₩5,631 | ₩5,337 | ₩5,350 | -1.23% | 4.6만 |
|---|
| 2025.11.07 | ₩5,390 | ₩5,577 | ₩5,390 | ₩5,444 | +0.99% | 1.6만 |
|---|
| 2025.11.06 | ₩5,457 | ₩5,617 | ₩5,417 | ₩5,430 | -0.49% | 2.1만 |
|---|
| 2025.11.05 | ₩5,591 | ₩5,804 | ₩5,430 | ₩5,537 | -0.95% | 5.8만 |
|---|
| 2025.11.04 | ₩5,604 | ₩5,803 | ₩5,510 | ₩5,510 | -1.67% | 1.1만 |
|---|
| 2025.11.03 | ₩5,617 | ₩5,724 | ₩5,617 | ₩5,631 | +0.24% | 1.5만 |
|---|
| 2025.10.31 | ₩5,510 | ₩5,817 | ₩5,270 | ₩5,737 | +4.12% | 7만 |
|---|
| 2025.10.30 | ₩5,484 | ₩5,631 | ₩5,352 | ₩5,364 | -2.19% | 9.3천 |
|---|
| 2025.10.29 | ₩5,564 | ₩5,764 | ₩5,484 | ₩5,564 | 0.00% | 6.2만 |
|---|
| 2025.10.28 | ₩5,310 | ₩5,591 | ₩5,310 | ₩5,537 | +4.27% | 2.4만 |
|---|
| 2025.10.27 | ₩5,470 | ₩5,588 | ₩5,244 | ₩5,244 | -4.15% | 4만 |
|---|
| 2025.10.24 | ₩5,470 | ₩5,517 | ₩5,390 | ₩5,497 | +0.49% | 2.1만 |
|---|
| 2025.10.23 | ₩5,430 | ₩5,671 | ₩5,430 | ₩5,444 | +0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩5,470 | ₩5,657 | ₩5,404 | ₩5,444 | -0.49% | 2.6만 |
|---|
| 2025.10.21 | ₩5,484 | ₩5,736 | ₩5,484 | ₩5,510 | +0.49% | 1.5만 |
|---|
| 2025.10.20 | ₩5,551 | ₩5,631 | ₩5,430 | ₩5,564 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩5,457 | ₩5,528 | ₩5,444 | ₩5,444 | -0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩5,525 | ₩5,577 | ₩5,404 | ₩5,510 | -0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩5,577 | ₩5,577 | ₩5,470 | ₩5,510 | -1.20% | 1.8만 |
|---|
| 2025.10.14 | ₩5,377 | ₩5,537 | ₩5,377 | ₩5,484 | +1.99% | 8.7천 |
|---|
| 2025.10.13 | ₩5,697 | ₩5,697 | ₩5,310 | ₩5,470 | -3.98% | 3만 |
|---|
| 2025.10.10 | ₩5,617 | ₩5,777 | ₩5,537 | ₩5,577 | -0.71% | 8.1만 |
|---|