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 | ₩5,340 | ₩5,444 | ₩5,287 | ₩5,394 | +1.00% | 4.1만 |
| 2026.10.08 | ₩5,474 | ₩5,647 | ₩5,260 | ₩5,313 | -2.93% | 8.9만 |
| 2026.10.07 | ₩5,674 | ₩5,714 | ₩5,474 | ₩5,500 | -3.06% | 3.6만 |
| 2026.10.06 | ₩5,634 | ₩5,821 | ₩5,474 | ₩5,620 | -0.24% | 4.1만 |
| 2026.10.05 | ₩6,181 | ₩6,293 | ₩5,474 | ₩5,607 | -9.29% | 12.9만 |
| 2026.10.02 | ₩5,687 | ₩6,248 | ₩5,614 | ₩6,154 | +8.22% | 10.3만 |
| 2026.10.01 | ₩6,622 | ₩6,622 | ₩5,420 | ₩5,674 | -14.31% | 26.7만 |
| 2026.09.30 | ₩6,942 | ₩6,949 | ₩6,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,622 |
| -4.62% |
| 13만 |
| 2026.09.29 | ₩6,875 | ₩7,134 | ₩6,782 | ₩6,942 | +0.97% | 3만 |
|---|
| 2026.09.28 | ₩6,809 | ₩7,109 | ₩6,809 | ₩6,875 | +0.98% | 2.1만 |
|---|
| 2026.09.25 | ₩7,009 | ₩7,076 | ₩6,862 | ₩6,862 | -2.10% | 3만 |
|---|
| 2026.09.24 | ₩7,076 | ₩7,303 | ₩6,956 | ₩7,009 | -0.94% | 1.6만 |
|---|
| 2026.09.23 | ₩7,116 | ₩7,156 | ₩6,996 | ₩6,996 | -1.69% | 1.6만 |
|---|
| 2026.09.22 | ₩7,102 | ₩7,209 | ₩6,996 | ₩7,116 | +0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩7,223 | ₩7,276 | ₩6,996 | ₩7,156 | -0.92% | 6.1만 |
|---|
| 2026.09.18 | ₩7,022 | ₩7,295 | ₩7,009 | ₩7,142 | +1.71% | 4만 |
|---|
| 2026.09.17 | ₩7,356 | ₩7,515 | ₩7,022 | ₩7,022 | -4.54% | 2.9만 |
|---|
| 2026.09.16 | ₩7,049 | ₩7,332 | ₩6,922 | ₩7,116 | +0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩7,062 | ₩7,369 | ₩6,915 | ₩6,982 | -1.13% | 1.5만 |
|---|
| 2026.09.14 | ₩7,142 | ₩7,142 | ₩6,929 | ₩6,929 | -2.99% | 2.9만 |
|---|
| 2026.09.11 | ₩7,196 | ₩7,329 | ₩7,049 | ₩7,196 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩6,942 | ₩7,169 | ₩6,942 | ₩7,169 | +3.27% | 2.8만 |
|---|
| 2026.09.09 | ₩7,249 | ₩7,296 | ₩7,009 | ₩7,049 | -2.76% | 2.7만 |
|---|
| 2026.09.08 | ₩6,956 | ₩7,530 | ₩6,956 | ₩7,303 | +4.99% | 4.9만 |
|---|
| 2026.09.04 | ₩7,009 | ₩7,202 | ₩6,956 | ₩7,009 | 0.00% | 4.9만 |
|---|
| 2026.09.03 | ₩6,942 | ₩7,116 | ₩6,755 | ₩7,009 | +0.96% | 8.4만 |
|---|
| 2026.09.02 | ₩6,795 | ₩6,902 | ₩6,702 | ₩6,702 | -1.38% | 2.6만 |
|---|
| 2026.09.01 | ₩6,982 | ₩7,030 | ₩6,595 | ₩6,702 | -4.02% | 9.9만 |
|---|
| 2026.08.31 | ₩6,889 | ₩7,209 | ₩6,689 | ₩7,022 | +1.94% | 12.5만 |
|---|
| 2026.08.28 | ₩7,022 | ₩7,089 | ₩6,849 | ₩6,889 | -1.90% | 4.5만 |
|---|
| 2026.08.27 | ₩7,142 | ₩7,202 | ₩7,009 | ₩7,022 | -1.68% | 4.3만 |
|---|
| 2026.08.26 | ₩7,142 | ₩7,343 | ₩7,062 | ₩7,142 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩7,102 | ₩7,156 | ₩6,915 | ₩7,102 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩7,263 | ₩7,309 | ₩6,969 | ₩6,969 | -4.04% | 5.8만 |
|---|
| 2026.08.21 | ₩7,129 | ₩7,456 | ₩7,096 | ₩7,182 | +0.75% | 8만 |
|---|
| 2026.08.20 | ₩7,209 | ₩7,448 | ₩7,009 | ₩7,116 | -1.30% | 7.3만 |
|---|
| 2026.08.19 | ₩7,249 | ₩7,409 | ₩7,076 | ₩7,263 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩7,142 | ₩7,299 | ₩6,942 | ₩7,223 | +1.12% | 5.6만 |
|---|
| 2026.08.17 | ₩7,343 | ₩7,469 | ₩7,196 | ₩7,223 | -1.64% | 7.2만 |
|---|
| 2026.08.14 | ₩6,956 | ₩7,409 | ₩6,915 | ₩7,356 | +5.76% | 6.7만 |
|---|
| 2026.08.13 | ₩7,076 | ₩7,249 | ₩6,902 | ₩6,902 | -2.45% | 5.7만 |
|---|
| 2026.08.12 | ₩7,129 | ₩7,263 | ₩7,062 | ₩7,062 | -0.94% | 7.2만 |
|---|
| 2026.08.11 | ₩7,263 | ₩7,389 | ₩7,076 | ₩7,129 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩7,289 | ₩7,463 | ₩7,209 | ₩7,303 | +0.18% | 9.9만 |
|---|
| 2026.08.07 | ₩7,610 | ₩7,743 | ₩7,369 | ₩7,383 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩7,743 | ₩7,797 | ₩7,249 | ₩7,610 | -1.72% | 10만 |
|---|
| 2026.08.05 | ₩7,797 | ₩7,990 | ₩7,516 | ₩7,636 | -2.05% | 7만 |
|---|
| 2026.08.04 | ₩7,663 | ₩7,841 | ₩7,636 | ₩7,676 | +0.17% | 6.6만 |
|---|
| 2026.08.03 | ₩7,663 | ₩7,957 | ₩7,596 | ₩7,596 | -0.87% | 5.7만 |
|---|
| 2026.07.31 | ₩7,797 | ₩7,970 | ₩7,663 | ₩7,730 | -0.86% | 2.6만 |
|---|
| 2026.07.30 | ₩7,503 | ₩7,783 | ₩7,503 | ₩7,663 | +2.14% | 9.1만 |
|---|
| 2026.07.29 | ₩7,583 | ₩7,650 | ₩7,329 | ₩7,490 | -1.23% | 9.4만 |
|---|
| 2026.07.28 | ₩7,676 | ₩7,850 | ₩7,570 | ₩7,570 | -1.39% | 4.9만 |
|---|
| 2026.07.27 | ₩7,810 | ₩7,973 | ₩7,369 | ₩7,663 | -1.88% | 13.1만 |
|---|
| 2026.07.24 | ₩8,090 | ₩8,104 | ₩7,810 | ₩7,823 | -3.30% | 5.4만 |
|---|
| 2026.07.23 | ₩7,917 | ₩8,150 | ₩7,890 | ₩8,104 | +2.36% | 10만 |
|---|
| 2026.07.22 | ₩7,917 | ₩8,090 | ₩7,843 | ₩7,917 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩7,983 | ₩8,104 | ₩7,890 | ₩7,930 | -0.67% | 5.4만 |
|---|
| 2026.07.20 | ₩7,997 | ₩8,464 | ₩7,823 | ₩7,923 | -0.92% | 12.2만 |
|---|
| 2026.07.17 | ₩8,024 | ₩8,411 | ₩7,957 | ₩7,997 | -0.33% | 13.5만 |
|---|
| 2026.07.16 | ₩8,170 | ₩8,417 | ₩8,010 | ₩8,130 | -0.49% | 8.7만 |
|---|
| 2026.07.15 | ₩8,304 | ₩8,304 | ₩7,983 | ₩8,170 | -1.61% | 8.5만 |
|---|
| 2026.07.14 | ₩7,917 | ₩8,304 | ₩7,903 | ₩8,257 | +4.30% | 6.6만 |
|---|
| 2026.07.13 | ₩8,024 | ₩8,237 | ₩7,817 | ₩7,917 | -1.33% | 6.4만 |
|---|
| 2026.07.10 | ₩7,823 | ₩8,331 | ₩7,770 | ₩8,024 | +2.56% | 9.6만 |
|---|
| 2026.07.09 | ₩7,770 | ₩8,210 | ₩7,770 | ₩7,850 | +1.03% | 9.4만 |
|---|
| 2026.07.08 | ₩7,863 | ₩8,024 | ₩7,723 | ₩7,743 | -1.53% | 4.9만 |
|---|
| 2026.07.07 | ₩8,264 | ₩8,387 | ₩7,890 | ₩7,930 | -4.04% | 7.2만 |
|---|
| 2026.07.06 | ₩8,304 | ₩8,551 | ₩8,104 | ₩8,304 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩8,678 | ₩8,838 | ₩7,863 | ₩8,264 | -4.77% | 12.7만 |
|---|
| 2026.07.01 | ₩8,411 | ₩8,898 | ₩8,144 | ₩8,651 | +2.86% | 4.3만 |
|---|
| 2026.06.30 | ₩8,331 | ₩8,544 | ₩8,292 | ₩8,411 | +0.96% | 5.1만 |
|---|
| 2026.06.29 | ₩8,317 | ₩8,538 | ₩8,210 | ₩8,317 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩8,197 | ₩8,517 | ₩8,064 | ₩8,317 | +1.47% | 6만 |
|---|
| 2026.06.25 | ₩8,304 | ₩8,411 | ₩8,160 | ₩8,224 | -0.96% | 6만 |
|---|
| 2026.06.24 | ₩8,544 | ₩8,544 | ₩8,170 | ₩8,291 | -2.97% | 8.7만 |
|---|
| 2026.06.23 | ₩8,718 | ₩8,839 | ₩8,504 | ₩8,517 | -2.30% | 5.6만 |
|---|
| 2026.06.22 | ₩9,052 | ₩9,105 | ₩8,811 | ₩8,945 | -1.18% | 6.7만 |
|---|
| 2026.06.18 | ₩9,025 | ₩9,465 | ₩8,691 | ₩9,052 | +0.30% | 9.2만 |
|---|
| 2026.06.17 | ₩9,118 | ₩9,298 | ₩8,978 | ₩9,025 | -1.02% | 5.8만 |
|---|
| 2026.06.16 | ₩9,292 | ₩9,612 | ₩9,118 | ₩9,118 | -1.87% | 10.8만 |
|---|
| 2026.06.15 | ₩9,305 | ₩9,706 | ₩9,185 | ₩9,212 | -1.00% | 11만 |
|---|
| 2026.06.12 | ₩9,052 | ₩9,545 | ₩8,998 | ₩9,212 | +1.77% | 7.3만 |
|---|
| 2026.06.11 | ₩9,078 | ₩9,145 | ₩8,891 | ₩8,998 | -0.88% | 4.7만 |
|---|
| 2026.06.10 | ₩9,065 | ₩9,345 | ₩8,958 | ₩8,958 | -1.18% | 5.3만 |
|---|
| 2026.06.09 | ₩9,359 | ₩9,664 | ₩8,887 | ₩9,132 | -2.43% | 9.4만 |
|---|
| 2026.06.08 | ₩9,238 | ₩9,359 | ₩9,078 | ₩9,305 | +0.72% | 7.6만 |
|---|
| 2026.06.05 | ₩9,586 | ₩9,586 | ₩8,838 | ₩9,065 | -5.43% | 12.7만 |
|---|
| 2026.06.04 | ₩9,212 | ₩9,746 | ₩9,185 | ₩9,639 | +4.64% | 7.9만 |
|---|
| 2026.06.03 | ₩9,893 | ₩9,959 | ₩9,145 | ₩9,265 | -6.34% | 16.8만 |
|---|
| 2026.06.02 | ₩9,505 | ₩10,224 | ₩9,505 | ₩9,866 | +3.79% | 21.4만 |
|---|
| 2026.06.01 | ₩9,399 | ₩9,612 | ₩9,238 | ₩9,479 | +0.85% | 8.1만 |
|---|
| 2026.05.29 | ₩9,599 | ₩9,632 | ₩9,172 | ₩9,305 | -3.06% | 9.4만 |
|---|
| 2026.05.28 | ₩9,412 | ₩9,679 | ₩8,985 | ₩9,679 | +2.84% | 25.8만 |
|---|
| 2026.05.27 | ₩9,385 | ₩9,519 | ₩9,212 | ₩9,345 | -0.43% | 6.5만 |
|---|
| 2026.05.26 | ₩9,519 | ₩9,679 | ₩9,047 | ₩9,345 | -1.82% | 12.5만 |
|---|
| 2026.05.22 | ₩9,132 | ₩9,646 | ₩9,092 | ₩9,472 | +3.73% | 18.6만 |
|---|
| 2026.05.21 | ₩9,305 | ₩9,385 | ₩9,158 | ₩9,158 | -1.58% | 3.4만 |
|---|
| 2026.05.20 | ₩8,971 | ₩9,479 | ₩8,971 | ₩9,298 | +3.65% | 15만 |
|---|
| 2026.05.19 | ₩8,865 | ₩9,232 | ₩8,865 | ₩8,971 | +1.20% | 5.4만 |
|---|
| 2026.05.18 | ₩9,078 | ₩9,185 | ₩8,571 | ₩8,958 | -1.32% | 7.9만 |
|---|
| 2026.05.15 | ₩9,345 | ₩9,345 | ₩8,945 | ₩9,132 | -2.29% | 7.3만 |
|---|
| 2026.05.14 | ₩8,971 | ₩9,345 | ₩8,704 | ₩9,332 | +4.02% | 10.1만 |
|---|
| 2026.05.13 | ₩9,252 | ₩9,252 | ₩8,638 | ₩8,878 | -4.04% | 17.9만 |
|---|
| 2026.05.12 | ₩9,412 | ₩9,565 | ₩8,865 | ₩9,252 | -1.70% | 15.8만 |
|---|
| 2026.05.11 | ₩9,572 | ₩9,590 | ₩9,045 | ₩9,412 | -1.67% | 20.6만 |
|---|
| 2026.05.08 | ₩9,746 | ₩9,746 | ₩9,265 | ₩9,519 | -2.33% | 19만 |
|---|
| 2026.05.07 | ₩9,172 | ₩9,866 | ₩8,678 | ₩9,679 | +5.53% | 18.8만 |
|---|
| 2026.05.06 | ₩9,412 | ₩9,679 | ₩9,319 | ₩9,412 | 0.00% | 9만 |
|---|
| 2026.05.05 | ₩9,532 | ₩9,706 | ₩9,292 | ₩9,519 | -0.14% | 6.7만 |
|---|
| 2026.05.04 | ₩9,612 | ₩9,719 | ₩9,412 | ₩9,532 | -0.83% | 5.5만 |
|---|
| 2026.05.01 | ₩9,385 | ₩9,612 | ₩9,332 | ₩9,599 | +2.28% | 6.4만 |
|---|
| 2026.04.30 | ₩9,252 | ₩9,612 | ₩9,105 | ₩9,439 | +2.02% | 15.2만 |
|---|
| 2026.04.29 | ₩8,985 | ₩9,345 | ₩8,611 | ₩9,319 | +3.71% | 10.2만 |
|---|
| 2026.04.28 | ₩8,945 | ₩9,158 | ₩8,756 | ₩8,998 | +0.60% | 9.5만 |
|---|
| 2026.04.27 | ₩9,038 | ₩9,185 | ₩8,878 | ₩8,985 | -0.59% | 4.4만 |
|---|
| 2026.04.24 | ₩8,891 | ₩9,132 | ₩8,611 | ₩9,025 | +1.50% | 19.3만 |
|---|
| 2026.04.23 | ₩8,531 | ₩8,905 | ₩8,371 | ₩8,811 | +3.29% | 8.7만 |
|---|
| 2026.04.22 | ₩8,558 | ₩8,664 | ₩8,291 | ₩8,531 | -0.31% | 9.6만 |
|---|
| 2026.04.21 | ₩8,758 | ₩8,958 | ₩8,411 | ₩8,504 | -2.90% | 7.4만 |
|---|
| 2026.04.20 | ₩8,477 | ₩8,958 | ₩8,477 | ₩8,598 | +1.42% | 8.4만 |
|---|
| 2026.04.17 | ₩8,291 | ₩8,958 | ₩8,291 | ₩8,718 | +5.15% | 9.9만 |
|---|
| 2026.04.16 | ₩8,197 | ₩8,331 | ₩7,997 | ₩8,331 | +1.63% | 10.5만 |
|---|
| 2026.04.15 | ₩8,050 | ₩8,150 | ₩7,923 | ₩8,010 | -0.50% | 7.4만 |
|---|
| 2026.04.14 | ₩8,304 | ₩8,304 | ₩7,903 | ₩8,064 | -2.89% | 8만 |
|---|
| 2026.04.13 | ₩8,250 | ₩8,304 | ₩7,997 | ₩8,170 | -0.97% | 6.6만 |
|---|
| 2026.04.10 | ₩8,224 | ₩8,291 | ₩7,977 | ₩8,250 | +0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩7,783 | ₩8,210 | ₩7,583 | ₩8,157 | +4.80% | 9.3만 |
|---|
| 2026.04.08 | ₩7,436 | ₩8,024 | ₩7,369 | ₩7,743 | +4.13% | 23.3만 |
|---|
| 2026.04.07 | ₩7,142 | ₩7,356 | ₩7,010 | ₩7,263 | +1.68% | 10.1만 |
|---|
| 2026.04.06 | ₩7,209 | ₩7,554 | ₩7,009 | ₩7,089 | -1.67% | 10.4만 |
|---|
| 2026.04.02 | ₩7,116 | ₩7,476 | ₩6,889 | ₩7,263 | +2.06% | 6.8만 |
|---|
| 2026.04.01 | ₩7,356 | ₩7,496 | ₩7,022 | ₩7,022 | -4.54% | 7.2만 |
|---|
| 2026.03.31 | ₩7,463 | ₩7,570 | ₩7,316 | ₩7,343 | -1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩7,209 | ₩7,696 | ₩7,102 | ₩7,289 | +1.11% | 13.3만 |
|---|
| 2026.03.27 | ₩7,156 | ₩7,303 | ₩7,049 | ₩7,116 | -0.56% | 9.4만 |
|---|
| 2026.03.26 | ₩7,129 | ₩7,343 | ₩7,102 | ₩7,169 | +0.56% | 5.8만 |
|---|
| 2026.03.25 | ₩7,236 | ₩7,421 | ₩6,976 | ₩7,182 | -0.74% | 6.9만 |
|---|
| 2026.03.24 | ₩6,849 | ₩7,449 | ₩6,849 | ₩7,182 | +4.87% | 9.8만 |
|---|
| 2026.03.23 | ₩6,221 | ₩7,219 | ₩5,978 | ₩6,875 | +10.52% | 18.6만 |
|---|
| 2026.03.20 | ₩5,968 | ₩6,499 | ₩5,928 | ₩6,368 | +6.71% | 45.4만 |
|---|
| 2026.03.19 | ₩5,006 | ₩5,567 | ₩5,006 | ₩5,260 | +5.07% | 11.6만 |
|---|
| 2026.03.18 | ₩5,407 | ₩5,594 | ₩5,100 | ₩5,113 | -5.43% | 6.8만 |
|---|
| 2026.03.17 | ₩5,357 | ₩5,647 | ₩5,180 | ₩5,567 | +3.91% | 5.4만 |
|---|
| 2026.03.16 | ₩5,313 | ₩5,442 | ₩5,240 | ₩5,287 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩5,380 | ₩5,407 | ₩5,300 | ₩5,367 | -0.25% | 2.1만 |
|---|
| 2026.03.12 | ₩5,394 | ₩5,474 | ₩5,327 | ₩5,367 | -0.50% | 2만 |
|---|
| 2026.03.11 | ₩5,380 | ₩5,394 | ₩5,207 | ₩5,327 | -0.99% | 2.7만 |
|---|
| 2026.03.10 | ₩5,380 | ₩5,434 | ₩5,247 | ₩5,380 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩5,527 | ₩5,527 | ₩5,273 | ₩5,394 | -2.42% | 2.5만 |
|---|
| 2026.03.06 | ₩5,394 | ₩5,661 | ₩5,340 | ₩5,514 | +2.23% | 11.8만 |
|---|
| 2026.03.05 | ₩5,527 | ₩5,701 | ₩5,420 | ₩5,474 | -0.97% | 9.1만 |
|---|
| 2026.03.04 | ₩5,607 | ₩5,766 | ₩5,474 | ₩5,514 | -1.67% | 7.9만 |
|---|
| 2026.03.03 | ₩5,727 | ₩5,910 | ₩5,607 | ₩5,620 | -1.86% | 4.6만 |
|---|
| 2026.03.02 | ₩5,500 | ₩5,887 | ₩5,500 | ₩5,861 | +6.55% | 2.6만 |
|---|
| 2026.02.27 | ₩5,514 | ₩5,861 | ₩5,420 | ₩5,607 | +1.69% | 5.8만 |
|---|
| 2026.02.26 | ₩6,368 | ₩6,858 | ₩6,101 | ₩6,188 | -2.83% | 2.9만 |
|---|
| 2026.02.25 | ₩6,341 | ₩6,502 | ₩6,141 | ₩6,308 | -0.53% | 2.3만 |
|---|
| 2026.02.24 | ₩6,729 | ₩6,862 | ₩6,428 | ₩6,448 | -4.17% | 4.4만 |
|---|
| 2026.02.23 | ₩6,635 | ₩7,009 | ₩6,208 | ₩6,755 | +1.81% | 50.9만 |
|---|
| 2026.02.20 | ₩6,795 | ₩7,049 | ₩6,742 | ₩6,835 | +0.59% | 3.4만 |
|---|
| 2026.02.19 | ₩6,996 | ₩6,996 | ₩6,795 | ₩6,862 | -1.91% | 1.4만 |
|---|
| 2026.02.18 | ₩7,022 | ₩7,236 | ₩6,769 | ₩7,116 | +1.33% | 3.1만 |
|---|
| 2026.02.17 | ₩7,503 | ₩7,503 | ₩6,729 | ₩7,102 | -5.34% | 4.7만 |
|---|
| 2026.02.13 | ₩7,116 | ₩7,516 | ₩7,116 | ₩7,449 | +4.69% | 2.9만 |
|---|
| 2026.02.12 | ₩7,209 | ₩7,396 | ₩6,929 | ₩7,049 | -2.22% | 3.5만 |
|---|
| 2026.02.11 | ₩7,343 | ₩7,471 | ₩6,942 | ₩7,209 | -1.82% | 3만 |
|---|
| 2026.02.10 | ₩6,662 | ₩7,329 | ₩6,608 | ₩7,303 | +9.62% | 5.8만 |
|---|
| 2026.02.09 | ₩6,515 | ₩6,755 | ₩6,415 | ₩6,622 | +1.64% | 4.7만 |
|---|
| 2026.02.06 | ₩6,355 | ₩6,662 | ₩6,221 | ₩6,515 | +2.52% | 5만 |
|---|
| 2026.02.05 | ₩6,248 | ₩6,515 | ₩6,215 | ₩6,248 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩6,435 | ₩6,475 | ₩6,221 | ₩6,248 | -2.90% | 2.5만 |
|---|
| 2026.02.03 | ₩5,787 | ₩6,435 | ₩5,714 | ₩6,368 | +10.03% | 10.8만 |
|---|
| 2026.02.02 | ₩5,620 | ₩5,741 | ₩5,620 | ₩5,701 | +1.43% | 2.1만 |
|---|
| 2026.01.30 | ₩5,634 | ₩5,733 | ₩5,500 | ₩5,634 | 0.00% | 10.5만 |
|---|
| 2026.01.29 | ₩5,901 | ₩5,901 | ₩5,607 | ₩5,661 | -4.07% | 3.8만 |
|---|
| 2026.01.28 | ₩6,128 | ₩6,168 | ₩5,807 | ₩5,874 | -4.14% | 3.6만 |
|---|
| 2026.01.27 | ₩6,061 | ₩6,221 | ₩5,954 | ₩6,061 | 0.00% | 3만 |
|---|
| 2026.01.26 | ₩6,074 | ₩6,171 | ₩5,941 | ₩6,021 | -0.88% | 3.6만 |
|---|
| 2026.01.23 | ₩5,901 | ₩6,141 | ₩5,807 | ₩6,074 | +2.94% | 3.4만 |
|---|
| 2026.01.22 | ₩5,741 | ₩5,901 | ₩5,607 | ₩5,887 | +2.56% | 17.1만 |
|---|
| 2026.01.21 | ₩5,514 | ₩6,193 | ₩5,353 | ₩5,807 | +5.33% | 9.1만 |
|---|
| 2026.01.20 | ₩5,487 | ₩5,634 | ₩5,273 | ₩5,434 | -0.97% | 9.2만 |
|---|
| 2026.01.16 | ₩5,527 | ₩5,945 | ₩5,527 | ₩5,647 | +2.17% | 5.1만 |
|---|
| 2026.01.15 | ₩5,474 | ₩5,647 | ₩5,333 | ₩5,500 | +0.49% | 4만 |
|---|
| 2026.01.14 | ₩5,327 | ₩5,474 | ₩5,173 | ₩5,407 | +1.50% | 7.6만 |
|---|
| 2026.01.13 | ₩5,340 | ₩5,340 | ₩5,180 | ₩5,327 | -0.25% | 10만 |
|---|
| 2026.01.12 | ₩5,407 | ₩5,480 | ₩5,340 | ₩5,340 | -1.23% | 6.3천 |
|---|
| 2026.01.09 | ₩5,402 | ₩5,474 | ₩5,345 | ₩5,380 | -0.40% | 9.6천 |
|---|
| 2026.01.08 | ₩5,367 | ₩5,434 | ₩5,328 | ₩5,400 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩5,380 | ₩5,474 | ₩5,367 | ₩5,367 | -0.25% | 2.1만 |
|---|
| 2026.01.06 | ₩5,487 | ₩5,620 | ₩5,347 | ₩5,447 | -0.73% | 1.2만 |
|---|
| 2026.01.05 | ₩5,380 | ₩5,500 | ₩5,340 | ₩5,434 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩5,434 | ₩5,496 | ₩5,260 | ₩5,447 | +0.25% | 1.6만 |
|---|
| 2025.12.31 | ₩5,327 | ₩5,474 | ₩5,300 | ₩5,420 | +1.75% | 3.9만 |
|---|
| 2025.12.30 | ₩5,273 | ₩5,340 | ₩5,140 | ₩5,340 | +1.27% | 7.7만 |
|---|
| 2025.12.29 | ₩5,273 | ₩5,340 | ₩4,926 | ₩5,327 | +1.01% | 7.2만 |
|---|
| 2025.12.26 | ₩5,247 | ₩5,340 | ₩5,220 | ₩5,340 | +1.78% | 1만 |
|---|
| 2025.12.24 | ₩5,287 | ₩5,353 | ₩5,207 | ₩5,273 | -0.25% | 1.3만 |
|---|
| 2025.12.23 | ₩5,313 | ₩5,353 | ₩5,233 | ₩5,353 | +0.75% | 4.6만 |
|---|
| 2025.12.22 | ₩5,340 | ₩5,407 | ₩5,247 | ₩5,340 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,287 | ₩5,380 | ₩5,287 | ₩5,367 | +1.52% | 1.3만 |
|---|
| 2025.12.18 | ₩5,207 | ₩5,407 | ₩5,066 | ₩5,380 | +3.33% | 1.4만 |
|---|
| 2025.12.17 | ₩5,209 | ₩5,333 | ₩5,207 | ₩5,273 | +1.23% | 1.2만 |
|---|
| 2025.12.16 | ₩5,345 | ₩5,407 | ₩5,195 | ₩5,273 | -1.35% | 1.6만 |
|---|
| 2025.12.15 | ₩5,353 | ₩5,420 | ₩5,220 | ₩5,407 | +1.00% | 5.2만 |
|---|
| 2025.12.12 | ₩5,373 | ₩5,420 | ₩5,153 | ₩5,407 | +0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩5,273 | ₩5,440 | ₩5,273 | ₩5,287 | +0.25% | 3.8만 |
|---|
| 2025.12.10 | ₩5,273 | ₩5,407 | ₩5,273 | ₩5,273 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩5,327 | ₩5,394 | ₩5,291 | ₩5,380 | +1.00% | 1.1만 |
|---|
| 2025.12.08 | ₩5,273 | ₩5,500 | ₩5,273 | ₩5,353 | +1.52% | 7.5만 |
|---|
| 2025.12.05 | ₩5,340 | ₩5,380 | ₩5,260 | ₩5,273 | -1.25% | 2만 |
|---|
| 2025.12.04 | ₩5,247 | ₩5,420 | ₩5,233 | ₩5,327 | +1.53% | 3.7만 |
|---|
| 2025.12.03 | ₩5,207 | ₩5,600 | ₩5,207 | ₩5,273 | +1.28% | 4.1만 |
|---|
| 2025.12.02 | ₩5,420 | ₩5,487 | ₩5,300 | ₩5,300 | -2.22% | 3.1만 |
|---|
| 2025.12.01 | ₩5,460 | ₩5,514 | ₩5,353 | ₩5,394 | -1.22% | 3.1만 |
|---|
| 2025.11.28 | ₩5,567 | ₩5,594 | ₩5,353 | ₩5,434 | -2.40% | 1.5만 |
|---|
| 2025.11.26 | ₩5,353 | ₩5,567 | ₩5,353 | ₩5,420 | +1.25% | 1.5만 |
|---|
| 2025.11.25 | ₩5,407 | ₩5,514 | ₩5,340 | ₩5,474 | +1.23% | 1.4만 |
|---|
| 2025.11.24 | ₩5,727 | ₩5,905 | ₩5,460 | ₩5,514 | -3.73% | 3.2만 |
|---|
| 2025.11.21 | ₩5,714 | ₩5,994 | ₩5,213 | ₩5,727 | +0.23% | 6.3만 |
|---|
| 2025.11.20 | ₩5,367 | ₩5,968 | ₩4,940 | ₩5,834 | +8.71% | 10.4만 |
|---|
| 2025.11.19 | ₩5,504 | ₩5,661 | ₩5,394 | ₩5,487 | -0.32% | 2.2만 |
|---|
| 2025.11.18 | ₩5,380 | ₩5,781 | ₩5,380 | ₩5,567 | +3.47% | 8.6만 |
|---|
| 2025.11.17 | ₩4,846 | ₩5,727 | ₩4,846 | ₩5,353 | +10.47% | 8.4만 |
|---|
| 2025.11.14 | ₩4,005 | ₩5,140 | ₩4,005 | ₩4,873 | +21.67% | 29.2만 |
|---|
| 2025.11.13 | ₩4,993 | ₩5,046 | ₩4,058 | ₩4,099 | -17.91% | 14.1만 |
|---|
| 2025.11.12 | ₩5,410 | ₩5,460 | ₩5,100 | ₩5,100 | -5.73% | 5.3만 |
|---|
| 2025.11.11 | ₩5,420 | ₩5,474 | ₩5,233 | ₩5,320 | -1.85% | 9.7만 |
|---|
| 2025.11.10 | ₩5,420 | ₩5,634 | ₩5,340 | ₩5,353 | -1.23% | 4.6만 |
|---|
| 2025.11.07 | ₩5,394 | ₩5,580 | ₩5,394 | ₩5,447 | +0.99% | 1.6만 |
|---|
| 2025.11.06 | ₩5,460 | ₩5,620 | ₩5,420 | ₩5,434 | -0.49% | 2.1만 |
|---|
| 2025.11.05 | ₩5,594 | ₩5,807 | ₩5,434 | ₩5,540 | -0.95% | 5.8만 |
|---|
| 2025.11.04 | ₩5,607 | ₩5,806 | ₩5,514 | ₩5,514 | -1.67% | 1.1만 |
|---|
| 2025.11.03 | ₩5,620 | ₩5,727 | ₩5,620 | ₩5,634 | +0.24% | 1.5만 |
|---|
| 2025.10.31 | ₩5,514 | ₩5,821 | ₩5,273 | ₩5,741 | +4.12% | 7만 |
|---|
| 2025.10.30 | ₩5,487 | ₩5,634 | ₩5,355 | ₩5,367 | -2.19% | 9.3천 |
|---|
| 2025.10.29 | ₩5,567 | ₩5,767 | ₩5,487 | ₩5,567 | 0.00% | 6.2만 |
|---|
| 2025.10.28 | ₩5,313 | ₩5,594 | ₩5,313 | ₩5,540 | +4.27% | 2.4만 |
|---|
| 2025.10.27 | ₩5,474 | ₩5,591 | ₩5,247 | ₩5,247 | -4.15% | 4만 |
|---|
| 2025.10.24 | ₩5,474 | ₩5,520 | ₩5,394 | ₩5,500 | +0.49% | 2.1만 |
|---|
| 2025.10.23 | ₩5,434 | ₩5,674 | ₩5,434 | ₩5,447 | +0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩5,474 | ₩5,661 | ₩5,407 | ₩5,447 | -0.49% | 2.6만 |
|---|
| 2025.10.21 | ₩5,487 | ₩5,739 | ₩5,487 | ₩5,514 | +0.49% | 1.5만 |
|---|
| 2025.10.20 | ₩5,554 | ₩5,634 | ₩5,434 | ₩5,567 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩5,460 | ₩5,531 | ₩5,447 | ₩5,447 | -0.24% | 1.3만 |
|---|
| 2025.10.16 | ₩5,528 | ₩5,580 | ₩5,407 | ₩5,514 | -0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩5,580 | ₩5,580 | ₩5,474 | ₩5,514 | -1.20% | 1.8만 |
|---|
| 2025.10.14 | ₩5,380 | ₩5,540 | ₩5,380 | ₩5,487 | +1.99% | 8.7천 |
|---|
| 2025.10.13 | ₩5,701 | ₩5,701 | ₩5,313 | ₩5,474 | -3.98% | 3만 |
|---|
| 2025.10.10 | ₩5,620 | ₩5,781 | ₩5,540 | ₩5,580 | -0.71% | 8.1만 |
|---|