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 | ₩5,338 | ₩5,442 | ₩5,284 | ₩5,391 | +1.00% | 4.1만 |
| 2026.10.08 | ₩5,471 | ₩5,644 | ₩5,257 | ₩5,311 | -2.93% | 8.9만 |
| 2026.10.07 | ₩5,671 | ₩5,711 | ₩5,471 | ₩5,498 | -3.06% | 3.6만 |
| 2026.10.06 | ₩5,631 | ₩5,818 | ₩5,471 | ₩5,618 | -0.24% | 4.1만 |
| 2026.10.05 | ₩6,178 | ₩6,290 | ₩5,471 | ₩5,604 | -9.29% | 12.9만 |
| 2026.10.02 | ₩5,684 | ₩6,245 | ₩5,611 | ₩6,151 | +8.22% | 10.3만 |
| 2026.10.01 | ₩6,619 | ₩6,619 | ₩5,418 | ₩5,671 | -14.31% | 26.7만 |
| 2026.09.30 | ₩6,939 | ₩6,945 | ₩6,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,619 |
| -4.62% |
| 13만 |
| 2026.09.29 | ₩6,872 | ₩7,131 | ₩6,779 | ₩6,939 | +0.97% | 3만 |
|---|
| 2026.09.28 | ₩6,805 | ₩7,106 | ₩6,805 | ₩6,872 | +0.98% | 2.1만 |
|---|
| 2026.09.25 | ₩7,005 | ₩7,072 | ₩6,859 | ₩6,859 | -2.10% | 3만 |
|---|
| 2026.09.24 | ₩7,072 | ₩7,299 | ₩6,952 | ₩7,005 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩7,112 | ₩7,152 | ₩6,992 | ₩6,992 | -1.69% | 1.6만 |
|---|
| 2026.09.22 | ₩7,099 | ₩7,206 | ₩6,992 | ₩7,112 | +0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩7,219 | ₩7,272 | ₩6,992 | ₩7,152 | -0.92% | 6.1만 |
|---|
| 2026.09.18 | ₩7,019 | ₩7,291 | ₩7,005 | ₩7,139 | +1.71% | 4만 |
|---|
| 2026.09.17 | ₩7,352 | ₩7,511 | ₩7,019 | ₩7,019 | -4.54% | 2.9만 |
|---|
| 2026.09.16 | ₩7,046 | ₩7,328 | ₩6,919 | ₩7,112 | +0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩7,059 | ₩7,366 | ₩6,912 | ₩6,979 | -1.13% | 1.5만 |
|---|
| 2026.09.14 | ₩7,139 | ₩7,139 | ₩6,925 | ₩6,925 | -2.99% | 2.9만 |
|---|
| 2026.09.11 | ₩7,192 | ₩7,326 | ₩7,046 | ₩7,192 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩6,939 | ₩7,166 | ₩6,939 | ₩7,166 | +3.27% | 2.8만 |
|---|
| 2026.09.09 | ₩7,246 | ₩7,292 | ₩7,005 | ₩7,046 | -2.76% | 2.7만 |
|---|
| 2026.09.08 | ₩6,952 | ₩7,526 | ₩6,952 | ₩7,299 | +4.99% | 4.9만 |
|---|
| 2026.09.04 | ₩7,005 | ₩7,199 | ₩6,952 | ₩7,005 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩6,939 | ₩7,112 | ₩6,752 | ₩7,005 | +0.96% | 8.4만 |
|---|
| 2026.09.02 | ₩6,792 | ₩6,899 | ₩6,699 | ₩6,699 | -1.38% | 2.6만 |
|---|
| 2026.09.01 | ₩6,979 | ₩7,027 | ₩6,592 | ₩6,699 | -4.02% | 9.9만 |
|---|
| 2026.08.31 | ₩6,885 | ₩7,206 | ₩6,685 | ₩7,019 | +1.94% | 12.5만 |
|---|
| 2026.08.28 | ₩7,019 | ₩7,086 | ₩6,845 | ₩6,885 | -1.90% | 4.5만 |
|---|
| 2026.08.27 | ₩7,139 | ₩7,199 | ₩7,005 | ₩7,019 | -1.68% | 4.3만 |
|---|
| 2026.08.26 | ₩7,139 | ₩7,339 | ₩7,059 | ₩7,139 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩7,099 | ₩7,152 | ₩6,912 | ₩7,099 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩7,259 | ₩7,306 | ₩6,965 | ₩6,965 | -4.04% | 5.8만 |
|---|
| 2026.08.21 | ₩7,126 | ₩7,453 | ₩7,092 | ₩7,179 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩7,206 | ₩7,445 | ₩7,005 | ₩7,112 | -1.30% | 7.3만 |
|---|
| 2026.08.19 | ₩7,246 | ₩7,406 | ₩7,072 | ₩7,259 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩7,139 | ₩7,295 | ₩6,939 | ₩7,219 | +1.12% | 5.6만 |
|---|
| 2026.08.17 | ₩7,339 | ₩7,466 | ₩7,192 | ₩7,219 | -1.64% | 7.2만 |
|---|
| 2026.08.14 | ₩6,952 | ₩7,406 | ₩6,912 | ₩7,352 | +5.76% | 6.7만 |
|---|
| 2026.08.13 | ₩7,072 | ₩7,246 | ₩6,899 | ₩6,899 | -2.45% | 5.7만 |
|---|
| 2026.08.12 | ₩7,126 | ₩7,259 | ₩7,059 | ₩7,059 | -0.94% | 7.2만 |
|---|
| 2026.08.11 | ₩7,259 | ₩7,386 | ₩7,072 | ₩7,126 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩7,286 | ₩7,459 | ₩7,206 | ₩7,299 | +0.18% | 9.9만 |
|---|
| 2026.08.07 | ₩7,606 | ₩7,739 | ₩7,366 | ₩7,379 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩7,739 | ₩7,793 | ₩7,246 | ₩7,606 | -1.72% | 10만 |
|---|
| 2026.08.05 | ₩7,793 | ₩7,986 | ₩7,513 | ₩7,633 | -2.05% | 7만 |
|---|
| 2026.08.04 | ₩7,659 | ₩7,837 | ₩7,633 | ₩7,673 | +0.17% | 6.6만 |
|---|
| 2026.08.03 | ₩7,659 | ₩7,953 | ₩7,593 | ₩7,593 | -0.87% | 5.7만 |
|---|
| 2026.07.31 | ₩7,793 | ₩7,966 | ₩7,659 | ₩7,726 | -0.86% | 2.6만 |
|---|
| 2026.07.30 | ₩7,499 | ₩7,779 | ₩7,499 | ₩7,659 | +2.14% | 9.1만 |
|---|
| 2026.07.29 | ₩7,579 | ₩7,646 | ₩7,326 | ₩7,486 | -1.23% | 9.4만 |
|---|
| 2026.07.28 | ₩7,673 | ₩7,846 | ₩7,566 | ₩7,566 | -1.39% | 4.9만 |
|---|
| 2026.07.27 | ₩7,806 | ₩7,969 | ₩7,366 | ₩7,659 | -1.88% | 13.1만 |
|---|
| 2026.07.24 | ₩8,086 | ₩8,100 | ₩7,806 | ₩7,819 | -3.30% | 5.4만 |
|---|
| 2026.07.23 | ₩7,913 | ₩8,146 | ₩7,886 | ₩8,100 | +2.36% | 10만 |
|---|
| 2026.07.22 | ₩7,913 | ₩8,086 | ₩7,839 | ₩7,913 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩7,980 | ₩8,100 | ₩7,886 | ₩7,926 | -0.67% | 5.4만 |
|---|
| 2026.07.20 | ₩7,993 | ₩8,460 | ₩7,819 | ₩7,920 | -0.92% | 12.2만 |
|---|
| 2026.07.17 | ₩8,020 | ₩8,407 | ₩7,953 | ₩7,993 | -0.33% | 13.5만 |
|---|
| 2026.07.16 | ₩8,166 | ₩8,413 | ₩8,006 | ₩8,126 | -0.49% | 8.7만 |
|---|
| 2026.07.15 | ₩8,300 | ₩8,300 | ₩7,980 | ₩8,166 | -1.61% | 8.5만 |
|---|
| 2026.07.14 | ₩7,913 | ₩8,300 | ₩7,900 | ₩8,253 | +4.30% | 6.6만 |
|---|
| 2026.07.13 | ₩8,020 | ₩8,233 | ₩7,813 | ₩7,913 | -1.33% | 6.4만 |
|---|
| 2026.07.10 | ₩7,819 | ₩8,327 | ₩7,766 | ₩8,020 | +2.56% | 9.6만 |
|---|
| 2026.07.09 | ₩7,766 | ₩8,206 | ₩7,766 | ₩7,846 | +1.03% | 9.4만 |
|---|
| 2026.07.08 | ₩7,859 | ₩8,020 | ₩7,719 | ₩7,739 | -1.53% | 4.9만 |
|---|
| 2026.07.07 | ₩8,260 | ₩8,383 | ₩7,886 | ₩7,926 | -4.04% | 7.2만 |
|---|
| 2026.07.06 | ₩8,300 | ₩8,547 | ₩8,100 | ₩8,300 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩8,673 | ₩8,834 | ₩7,859 | ₩8,260 | -4.77% | 12.7만 |
|---|
| 2026.07.01 | ₩8,407 | ₩8,894 | ₩8,140 | ₩8,647 | +2.86% | 4.3만 |
|---|
| 2026.06.30 | ₩8,327 | ₩8,540 | ₩8,288 | ₩8,407 | +0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩8,313 | ₩8,533 | ₩8,206 | ₩8,313 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩8,193 | ₩8,513 | ₩8,060 | ₩8,313 | +1.47% | 6만 |
|---|
| 2026.06.25 | ₩8,300 | ₩8,407 | ₩8,156 | ₩8,220 | -0.96% | 6만 |
|---|
| 2026.06.24 | ₩8,540 | ₩8,540 | ₩8,166 | ₩8,286 | -2.97% | 8.7만 |
|---|
| 2026.06.23 | ₩8,714 | ₩8,835 | ₩8,500 | ₩8,513 | -2.30% | 5.6만 |
|---|
| 2026.06.22 | ₩9,047 | ₩9,100 | ₩8,807 | ₩8,940 | -1.18% | 6.7만 |
|---|
| 2026.06.18 | ₩9,020 | ₩9,461 | ₩8,687 | ₩9,047 | +0.30% | 9.2만 |
|---|
| 2026.06.17 | ₩9,114 | ₩9,294 | ₩8,974 | ₩9,020 | -1.02% | 5.8만 |
|---|
| 2026.06.16 | ₩9,287 | ₩9,608 | ₩9,114 | ₩9,114 | -1.87% | 10.8만 |
|---|
| 2026.06.15 | ₩9,301 | ₩9,701 | ₩9,181 | ₩9,207 | -1.00% | 11만 |
|---|
| 2026.06.12 | ₩9,047 | ₩9,541 | ₩8,994 | ₩9,207 | +1.77% | 7.3만 |
|---|
| 2026.06.11 | ₩9,074 | ₩9,141 | ₩8,887 | ₩8,994 | -0.88% | 4.7만 |
|---|
| 2026.06.10 | ₩9,060 | ₩9,341 | ₩8,954 | ₩8,954 | -1.18% | 5.3만 |
|---|
| 2026.06.09 | ₩9,354 | ₩9,660 | ₩8,883 | ₩9,127 | -2.43% | 9.4만 |
|---|
| 2026.06.08 | ₩9,234 | ₩9,354 | ₩9,074 | ₩9,301 | +0.72% | 7.6만 |
|---|
| 2026.06.05 | ₩9,581 | ₩9,581 | ₩8,834 | ₩9,060 | -5.43% | 12.7만 |
|---|
| 2026.06.04 | ₩9,207 | ₩9,741 | ₩9,181 | ₩9,634 | +4.64% | 7.9만 |
|---|
| 2026.06.03 | ₩9,888 | ₩9,954 | ₩9,141 | ₩9,261 | -6.34% | 16.8만 |
|---|
| 2026.06.02 | ₩9,501 | ₩10,219 | ₩9,501 | ₩9,861 | +3.79% | 21.4만 |
|---|
| 2026.06.01 | ₩9,394 | ₩9,608 | ₩9,234 | ₩9,474 | +0.85% | 8.1만 |
|---|
| 2026.05.29 | ₩9,594 | ₩9,628 | ₩9,167 | ₩9,301 | -3.06% | 9.4만 |
|---|
| 2026.05.28 | ₩9,407 | ₩9,674 | ₩8,980 | ₩9,674 | +2.84% | 25.8만 |
|---|
| 2026.05.27 | ₩9,381 | ₩9,514 | ₩9,207 | ₩9,341 | -0.43% | 6.5만 |
|---|
| 2026.05.26 | ₩9,514 | ₩9,674 | ₩9,043 | ₩9,341 | -1.82% | 12.5만 |
|---|
| 2026.05.22 | ₩9,127 | ₩9,641 | ₩9,087 | ₩9,467 | +3.73% | 18.6만 |
|---|
| 2026.05.21 | ₩9,301 | ₩9,381 | ₩9,154 | ₩9,154 | -1.58% | 3.4만 |
|---|
| 2026.05.20 | ₩8,967 | ₩9,474 | ₩8,967 | ₩9,294 | +3.65% | 15만 |
|---|
| 2026.05.19 | ₩8,860 | ₩9,227 | ₩8,860 | ₩8,967 | +1.20% | 5.4만 |
|---|
| 2026.05.18 | ₩9,074 | ₩9,181 | ₩8,567 | ₩8,954 | -1.32% | 7.9만 |
|---|
| 2026.05.15 | ₩9,341 | ₩9,341 | ₩8,940 | ₩9,127 | -2.29% | 7.3만 |
|---|
| 2026.05.14 | ₩8,967 | ₩9,341 | ₩8,700 | ₩9,327 | +4.02% | 10.1만 |
|---|
| 2026.05.13 | ₩9,247 | ₩9,247 | ₩8,633 | ₩8,874 | -4.04% | 17.9만 |
|---|
| 2026.05.12 | ₩9,407 | ₩9,561 | ₩8,860 | ₩9,247 | -1.70% | 15.8만 |
|---|
| 2026.05.11 | ₩9,568 | ₩9,585 | ₩9,040 | ₩9,407 | -1.67% | 20.6만 |
|---|
| 2026.05.08 | ₩9,741 | ₩9,741 | ₩9,261 | ₩9,514 | -2.33% | 19만 |
|---|
| 2026.05.07 | ₩9,167 | ₩9,861 | ₩8,673 | ₩9,674 | +5.53% | 18.8만 |
|---|
| 2026.05.06 | ₩9,407 | ₩9,674 | ₩9,314 | ₩9,407 | 0.00% | 9만 |
|---|
| 2026.05.05 | ₩9,527 | ₩9,701 | ₩9,287 | ₩9,514 | -0.14% | 6.7만 |
|---|
| 2026.05.04 | ₩9,608 | ₩9,714 | ₩9,407 | ₩9,527 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩9,381 | ₩9,608 | ₩9,327 | ₩9,594 | +2.28% | 6.4만 |
|---|
| 2026.04.30 | ₩9,247 | ₩9,608 | ₩9,100 | ₩9,434 | +2.02% | 15.2만 |
|---|
| 2026.04.29 | ₩8,980 | ₩9,341 | ₩8,607 | ₩9,314 | +3.71% | 10.2만 |
|---|
| 2026.04.28 | ₩8,940 | ₩9,154 | ₩8,752 | ₩8,994 | +0.60% | 9.5만 |
|---|
| 2026.04.27 | ₩9,034 | ₩9,181 | ₩8,874 | ₩8,980 | -0.59% | 4.4만 |
|---|
| 2026.04.24 | ₩8,887 | ₩9,127 | ₩8,607 | ₩9,020 | +1.50% | 19.3만 |
|---|
| 2026.04.23 | ₩8,527 | ₩8,900 | ₩8,367 | ₩8,807 | +3.29% | 8.7만 |
|---|
| 2026.04.22 | ₩8,553 | ₩8,660 | ₩8,286 | ₩8,527 | -0.31% | 9.6만 |
|---|
| 2026.04.21 | ₩8,754 | ₩8,954 | ₩8,407 | ₩8,500 | -2.90% | 7.4만 |
|---|
| 2026.04.20 | ₩8,473 | ₩8,954 | ₩8,473 | ₩8,593 | +1.42% | 8.4만 |
|---|
| 2026.04.17 | ₩8,286 | ₩8,954 | ₩8,286 | ₩8,714 | +5.15% | 9.9만 |
|---|
| 2026.04.16 | ₩8,193 | ₩8,327 | ₩7,993 | ₩8,327 | +1.63% | 10.5만 |
|---|
| 2026.04.15 | ₩8,046 | ₩8,146 | ₩7,920 | ₩8,006 | -0.50% | 7.4만 |
|---|
| 2026.04.14 | ₩8,300 | ₩8,300 | ₩7,900 | ₩8,060 | -2.89% | 8만 |
|---|
| 2026.04.13 | ₩8,246 | ₩8,300 | ₩7,993 | ₩8,166 | -0.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,220 | ₩8,286 | ₩7,973 | ₩8,246 | +0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩7,779 | ₩8,206 | ₩7,579 | ₩8,153 | +4.80% | 9.3만 |
|---|
| 2026.04.08 | ₩7,432 | ₩8,020 | ₩7,366 | ₩7,739 | +4.13% | 23.3만 |
|---|
| 2026.04.07 | ₩7,139 | ₩7,352 | ₩7,007 | ₩7,259 | +1.68% | 10.1만 |
|---|
| 2026.04.06 | ₩7,206 | ₩7,550 | ₩7,005 | ₩7,086 | -1.67% | 10.4만 |
|---|
| 2026.04.02 | ₩7,112 | ₩7,473 | ₩6,885 | ₩7,259 | +2.06% | 6.8만 |
|---|
| 2026.04.01 | ₩7,352 | ₩7,493 | ₩7,019 | ₩7,019 | -4.54% | 7.2만 |
|---|
| 2026.03.31 | ₩7,459 | ₩7,566 | ₩7,312 | ₩7,339 | -1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩7,206 | ₩7,693 | ₩7,099 | ₩7,286 | +1.11% | 13.3만 |
|---|
| 2026.03.27 | ₩7,152 | ₩7,299 | ₩7,046 | ₩7,112 | -0.56% | 9.4만 |
|---|
| 2026.03.26 | ₩7,126 | ₩7,339 | ₩7,099 | ₩7,166 | +0.56% | 5.8만 |
|---|
| 2026.03.25 | ₩7,232 | ₩7,418 | ₩6,972 | ₩7,179 | -0.74% | 6.9만 |
|---|
| 2026.03.24 | ₩6,845 | ₩7,446 | ₩6,845 | ₩7,179 | +4.87% | 9.8만 |
|---|
| 2026.03.23 | ₩6,218 | ₩7,215 | ₩5,975 | ₩6,872 | +10.52% | 18.6만 |
|---|
| 2026.03.20 | ₩5,965 | ₩6,496 | ₩5,925 | ₩6,365 | +6.71% | 45.4만 |
|---|
| 2026.03.19 | ₩5,004 | ₩5,564 | ₩5,004 | ₩5,257 | +5.07% | 11.6만 |
|---|
| 2026.03.18 | ₩5,404 | ₩5,591 | ₩5,097 | ₩5,111 | -5.43% | 6.8만 |
|---|
| 2026.03.17 | ₩5,355 | ₩5,644 | ₩5,177 | ₩5,564 | +3.91% | 5.4만 |
|---|
| 2026.03.16 | ₩5,311 | ₩5,439 | ₩5,237 | ₩5,284 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩5,378 | ₩5,404 | ₩5,297 | ₩5,364 | -0.25% | 2.1만 |
|---|
| 2026.03.12 | ₩5,391 | ₩5,471 | ₩5,324 | ₩5,364 | -0.50% | 2만 |
|---|
| 2026.03.11 | ₩5,378 | ₩5,391 | ₩5,204 | ₩5,324 | -0.99% | 2.7만 |
|---|
| 2026.03.10 | ₩5,378 | ₩5,431 | ₩5,244 | ₩5,378 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩5,524 | ₩5,524 | ₩5,271 | ₩5,391 | -2.42% | 2.5만 |
|---|
| 2026.03.06 | ₩5,391 | ₩5,658 | ₩5,338 | ₩5,511 | +2.23% | 11.8만 |
|---|
| 2026.03.05 | ₩5,524 | ₩5,698 | ₩5,418 | ₩5,471 | -0.97% | 9.1만 |
|---|
| 2026.03.04 | ₩5,604 | ₩5,763 | ₩5,471 | ₩5,511 | -1.67% | 7.9만 |
|---|
| 2026.03.03 | ₩5,724 | ₩5,907 | ₩5,604 | ₩5,618 | -1.86% | 4.6만 |
|---|
| 2026.03.02 | ₩5,498 | ₩5,885 | ₩5,498 | ₩5,858 | +6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩5,511 | ₩5,858 | ₩5,418 | ₩5,604 | +1.69% | 5.8만 |
|---|
| 2026.02.26 | ₩6,365 | ₩6,855 | ₩6,098 | ₩6,185 | -2.83% | 2.9만 |
|---|
| 2026.02.25 | ₩6,338 | ₩6,498 | ₩6,138 | ₩6,305 | -0.53% | 2.3만 |
|---|
| 2026.02.24 | ₩6,725 | ₩6,859 | ₩6,425 | ₩6,445 | -4.17% | 4.4만 |
|---|
| 2026.02.23 | ₩6,632 | ₩7,005 | ₩6,205 | ₩6,752 | +1.81% | 50.9만 |
|---|
| 2026.02.20 | ₩6,792 | ₩7,046 | ₩6,739 | ₩6,832 | +0.59% | 3.4만 |
|---|
| 2026.02.19 | ₩6,992 | ₩6,992 | ₩6,792 | ₩6,859 | -1.91% | 1.4만 |
|---|
| 2026.02.18 | ₩7,019 | ₩7,232 | ₩6,765 | ₩7,112 | +1.33% | 3.1만 |
|---|
| 2026.02.17 | ₩7,499 | ₩7,499 | ₩6,725 | ₩7,099 | -5.34% | 4.7만 |
|---|
| 2026.02.13 | ₩7,112 | ₩7,513 | ₩7,112 | ₩7,446 | +4.69% | 2.9만 |
|---|
| 2026.02.12 | ₩7,206 | ₩7,392 | ₩6,925 | ₩7,046 | -2.22% | 3.5만 |
|---|
| 2026.02.11 | ₩7,339 | ₩7,467 | ₩6,939 | ₩7,206 | -1.82% | 3만 |
|---|
| 2026.02.10 | ₩6,659 | ₩7,326 | ₩6,605 | ₩7,299 | +9.62% | 5.8만 |
|---|
| 2026.02.09 | ₩6,512 | ₩6,752 | ₩6,412 | ₩6,619 | +1.64% | 4.7만 |
|---|
| 2026.02.06 | ₩6,352 | ₩6,659 | ₩6,218 | ₩6,512 | +2.52% | 5만 |
|---|
| 2026.02.05 | ₩6,245 | ₩6,512 | ₩6,212 | ₩6,245 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩6,432 | ₩6,472 | ₩6,218 | ₩6,245 | -2.90% | 2.5만 |
|---|
| 2026.02.03 | ₩5,785 | ₩6,432 | ₩5,711 | ₩6,365 | +10.03% | 10.8만 |
|---|
| 2026.02.02 | ₩5,618 | ₩5,738 | ₩5,618 | ₩5,698 | +1.43% | 2.1만 |
|---|
| 2026.01.30 | ₩5,631 | ₩5,730 | ₩5,498 | ₩5,631 | 0.00% | 10.5만 |
|---|
| 2026.01.29 | ₩5,898 | ₩5,898 | ₩5,604 | ₩5,658 | -4.07% | 3.8만 |
|---|
| 2026.01.28 | ₩6,125 | ₩6,165 | ₩5,805 | ₩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 | ₩6,168 | ₩5,938 | ₩6,018 | -0.88% | 3.6만 |
|---|
| 2026.01.23 | ₩5,898 | ₩6,138 | ₩5,805 | ₩6,071 | +2.94% | 3.4만 |
|---|
| 2026.01.22 | ₩5,738 | ₩5,898 | ₩5,604 | ₩5,885 | +2.56% | 17.1만 |
|---|
| 2026.01.21 | ₩5,511 | ₩6,190 | ₩5,351 | ₩5,805 | +5.33% | 9.1만 |
|---|
| 2026.01.20 | ₩5,484 | ₩5,631 | ₩5,271 | ₩5,431 | -0.97% | 9.2만 |
|---|
| 2026.01.16 | ₩5,524 | ₩5,942 | ₩5,524 | ₩5,644 | +2.17% | 5.1만 |
|---|
| 2026.01.15 | ₩5,471 | ₩5,644 | ₩5,331 | ₩5,498 | +0.49% | 4만 |
|---|
| 2026.01.14 | ₩5,324 | ₩5,471 | ₩5,171 | ₩5,404 | +1.50% | 7.6만 |
|---|
| 2026.01.13 | ₩5,338 | ₩5,338 | ₩5,177 | ₩5,324 | -0.25% | 10만 |
|---|
| 2026.01.12 | ₩5,404 | ₩5,478 | ₩5,338 | ₩5,338 | -1.23% | 6.3천 |
|---|
| 2026.01.09 | ₩5,399 | ₩5,471 | ₩5,343 | ₩5,378 | -0.40% | 9.6천 |
|---|
| 2026.01.08 | ₩5,364 | ₩5,431 | ₩5,326 | ₩5,398 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩5,378 | ₩5,471 | ₩5,364 | ₩5,364 | -0.25% | 2.1만 |
|---|
| 2026.01.06 | ₩5,484 | ₩5,618 | ₩5,344 | ₩5,444 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩5,378 | ₩5,498 | ₩5,338 | ₩5,431 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,431 | ₩5,494 | ₩5,257 | ₩5,444 | +0.25% | 1.6만 |
|---|
| 2025.12.31 | ₩5,324 | ₩5,471 | ₩5,297 | ₩5,418 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩5,271 | ₩5,338 | ₩5,137 | ₩5,338 | +1.27% | 7.7만 |
|---|
| 2025.12.29 | ₩5,271 | ₩5,338 | ₩4,924 | ₩5,324 | +1.01% | 7.2만 |
|---|
| 2025.12.26 | ₩5,244 | ₩5,338 | ₩5,217 | ₩5,338 | +1.78% | 1만 |
|---|
| 2025.12.24 | ₩5,284 | ₩5,351 | ₩5,204 | ₩5,271 | -0.25% | 1.3만 |
|---|
| 2025.12.23 | ₩5,311 | ₩5,351 | ₩5,231 | ₩5,351 | +0.75% | 4.6만 |
|---|
| 2025.12.22 | ₩5,338 | ₩5,404 | ₩5,244 | ₩5,338 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,284 | ₩5,378 | ₩5,284 | ₩5,364 | +1.52% | 1.3만 |
|---|
| 2025.12.18 | ₩5,204 | ₩5,404 | ₩5,064 | ₩5,378 | +3.33% | 1.4만 |
|---|
| 2025.12.17 | ₩5,207 | ₩5,331 | ₩5,204 | ₩5,271 | +1.23% | 1.2만 |
|---|
| 2025.12.16 | ₩5,343 | ₩5,404 | ₩5,192 | ₩5,271 | -1.35% | 1.6만 |
|---|
| 2025.12.15 | ₩5,351 | ₩5,418 | ₩5,217 | ₩5,404 | +1.00% | 5.2만 |
|---|
| 2025.12.12 | ₩5,371 | ₩5,418 | ₩5,151 | ₩5,404 | +0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩5,271 | ₩5,438 | ₩5,271 | ₩5,284 | +0.25% | 3.8만 |
|---|
| 2025.12.10 | ₩5,271 | ₩5,404 | ₩5,271 | ₩5,271 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩5,324 | ₩5,391 | ₩5,288 | ₩5,378 | +1.00% | 1.1만 |
|---|
| 2025.12.08 | ₩5,271 | ₩5,498 | ₩5,271 | ₩5,351 | +1.52% | 7.5만 |
|---|
| 2025.12.05 | ₩5,338 | ₩5,378 | ₩5,257 | ₩5,271 | -1.25% | 2만 |
|---|
| 2025.12.04 | ₩5,244 | ₩5,418 | ₩5,231 | ₩5,324 | +1.53% | 3.7만 |
|---|
| 2025.12.03 | ₩5,204 | ₩5,598 | ₩5,204 | ₩5,271 | +1.28% | 4.1만 |
|---|
| 2025.12.02 | ₩5,418 | ₩5,484 | ₩5,297 | ₩5,297 | -2.22% | 3.1만 |
|---|
| 2025.12.01 | ₩5,458 | ₩5,511 | ₩5,351 | ₩5,391 | -1.22% | 3.1만 |
|---|
| 2025.11.28 | ₩5,564 | ₩5,591 | ₩5,351 | ₩5,431 | -2.40% | 1.5만 |
|---|
| 2025.11.26 | ₩5,351 | ₩5,564 | ₩5,351 | ₩5,418 | +1.25% | 1.5만 |
|---|
| 2025.11.25 | ₩5,404 | ₩5,511 | ₩5,338 | ₩5,471 | +1.23% | 1.4만 |
|---|
| 2025.11.24 | ₩5,724 | ₩5,902 | ₩5,458 | ₩5,511 | -3.73% | 3.2만 |
|---|
| 2025.11.21 | ₩5,711 | ₩5,991 | ₩5,211 | ₩5,724 | +0.23% | 6.3만 |
|---|
| 2025.11.20 | ₩5,364 | ₩5,965 | ₩4,937 | ₩5,831 | +8.71% | 10.4만 |
|---|
| 2025.11.19 | ₩5,502 | ₩5,658 | ₩5,391 | ₩5,484 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩5,378 | ₩5,778 | ₩5,378 | ₩5,564 | +3.47% | 8.6만 |
|---|
| 2025.11.17 | ₩4,844 | ₩5,724 | ₩4,844 | ₩5,351 | +10.47% | 8.4만 |
|---|
| 2025.11.14 | ₩4,003 | ₩5,137 | ₩4,003 | ₩4,870 | +21.67% | 29.2만 |
|---|
| 2025.11.13 | ₩4,991 | ₩5,044 | ₩4,057 | ₩4,097 | -17.91% | 14.1만 |
|---|
| 2025.11.12 | ₩5,407 | ₩5,458 | ₩5,097 | ₩5,097 | -5.73% | 5.3만 |
|---|
| 2025.11.11 | ₩5,418 | ₩5,471 | ₩5,231 | ₩5,318 | -1.85% | 9.7만 |
|---|
| 2025.11.10 | ₩5,418 | ₩5,631 | ₩5,338 | ₩5,351 | -1.23% | 4.6만 |
|---|
| 2025.11.07 | ₩5,391 | ₩5,578 | ₩5,391 | ₩5,444 | +0.99% | 1.6만 |
|---|
| 2025.11.06 | ₩5,458 | ₩5,618 | ₩5,418 | ₩5,431 | -0.49% | 2.1만 |
|---|
| 2025.11.05 | ₩5,591 | ₩5,805 | ₩5,431 | ₩5,538 | -0.95% | 5.8만 |
|---|
| 2025.11.04 | ₩5,604 | ₩5,803 | ₩5,511 | ₩5,511 | -1.67% | 1.1만 |
|---|
| 2025.11.03 | ₩5,618 | ₩5,724 | ₩5,618 | ₩5,631 | +0.24% | 1.5만 |
|---|
| 2025.10.31 | ₩5,511 | ₩5,818 | ₩5,271 | ₩5,738 | +4.12% | 7만 |
|---|
| 2025.10.30 | ₩5,484 | ₩5,631 | ₩5,352 | ₩5,364 | -2.19% | 9.3천 |
|---|
| 2025.10.29 | ₩5,564 | ₩5,765 | ₩5,484 | ₩5,564 | 0.00% | 6.2만 |
|---|
| 2025.10.28 | ₩5,311 | ₩5,591 | ₩5,311 | ₩5,538 | +4.27% | 2.4만 |
|---|
| 2025.10.27 | ₩5,471 | ₩5,588 | ₩5,244 | ₩5,244 | -4.15% | 4만 |
|---|
| 2025.10.24 | ₩5,471 | ₩5,518 | ₩5,391 | ₩5,498 | +0.49% | 2.1만 |
|---|
| 2025.10.23 | ₩5,431 | ₩5,671 | ₩5,431 | ₩5,444 | +0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩5,471 | ₩5,658 | ₩5,404 | ₩5,444 | -0.49% | 2.6만 |
|---|
| 2025.10.21 | ₩5,484 | ₩5,736 | ₩5,484 | ₩5,511 | +0.49% | 1.5만 |
|---|
| 2025.10.20 | ₩5,551 | ₩5,631 | ₩5,431 | ₩5,564 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩5,458 | ₩5,528 | ₩5,444 | ₩5,444 | -0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩5,526 | ₩5,578 | ₩5,404 | ₩5,511 | -0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩5,578 | ₩5,578 | ₩5,471 | ₩5,511 | -1.20% | 1.8만 |
|---|
| 2025.10.14 | ₩5,378 | ₩5,538 | ₩5,378 | ₩5,484 | +1.99% | 8.7천 |
|---|
| 2025.10.13 | ₩5,698 | ₩5,698 | ₩5,311 | ₩5,471 | -3.98% | 3만 |
|---|
| 2025.10.10 | ₩5,618 | ₩5,778 | ₩5,538 | ₩5,578 | -0.71% | 8.1만 |
|---|