시장 데이터를 불러오는 중
전체 종목
Air Industries Group Common Stock 과거 주가
Air Industries Group Common Stock · AIRI · NYSE American
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Air Industries Group Common Stock · AIRI · NYSE American
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,656 | ₩3,656 | ₩3,603 | ₩3,603 | -1.46% | 1.8천 |
| 2026.10.08 | ₩3,563 | ₩3,656 | ₩3,470 | ₩3,470 | -2.62% | 3.6천 |
| 2026.10.07 | ₩3,350 | ₩3,536 | ₩3,350 | ₩3,483 | +3.98% | 1.6만 |
| 2026.10.06 | ₩3,390 | ₩3,550 | ₩3,390 | ₩3,456 | +1.97% | 4.6천 |
| 2026.10.05 | ₩3,510 | ₩3,510 | ₩3,296 | ₩3,296 | -6.08% | 2.9만 |
| 2026.10.02 | ₩3,616 | ₩3,643 | ₩3,576 | ₩3,630 | +0.37% | 9.5천 |
| 2026.10.01 | ₩3,416 | ₩3,603 | ₩3,403 | ₩3,536 | +3.52% | 2.9만 |
| 2026.09.30 | ₩3,496 | ₩3,536 | ₩3,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,403 |
| -2.67% |
| 7.9천 |
| 2026.09.29 | ₩3,496 | ₩3,496 | ₩3,403 | ₩3,403 | -2.67% | 1.5만 |
|---|
| 2026.09.28 | ₩3,456 | ₩3,536 | ₩3,456 | ₩3,536 | +2.32% | 2.1천 |
|---|
| 2026.09.25 | ₩3,336 | ₩3,470 | ₩3,323 | ₩3,470 | +4.00% | 1.2만 |
|---|
| 2026.09.24 | ₩3,350 | ₩3,430 | ₩3,350 | ₩3,430 | +2.39% | 1.3천 |
|---|
| 2026.09.23 | ₩3,510 | ₩3,510 | ₩3,456 | ₩3,510 | 0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩3,523 | ₩3,576 | ₩3,496 | ₩3,550 | +0.76% | 4.6천 |
|---|
| 2026.09.21 | ₩3,443 | ₩3,576 | ₩3,443 | ₩3,536 | +2.71% | 5.6천 |
|---|
| 2026.09.18 | ₩3,563 | ₩3,563 | ₩3,323 | ₩3,403 | -4.49% | 4.3만 |
|---|
| 2026.09.17 | ₩3,670 | ₩3,670 | ₩3,470 | ₩3,603 | -1.82% | 8.8천 |
|---|
| 2026.09.16 | ₩3,576 | ₩3,616 | ₩3,563 | ₩3,603 | +0.75% | 9.9천 |
|---|
| 2026.09.15 | ₩3,496 | ₩3,576 | ₩3,470 | ₩3,550 | +1.53% | 7천 |
|---|
| 2026.09.14 | ₩3,523 | ₩3,536 | ₩3,470 | ₩3,536 | +0.38% | 2.4천 |
|---|
| 2026.09.11 | ₩3,536 | ₩3,563 | ₩3,483 | ₩3,563 | +0.75% | 1.8천 |
|---|
| 2026.09.10 | ₩3,456 | ₩3,576 | ₩3,456 | ₩3,496 | +1.16% | 1.3만 |
|---|
| 2026.09.09 | ₩3,430 | ₩3,603 | ₩3,430 | ₩3,456 | +0.78% | 8.1천 |
|---|
| 2026.09.08 | ₩3,443 | ₩3,483 | ₩3,430 | ₩3,430 | -0.39% | 1.2만 |
|---|
| 2026.09.04 | ₩3,496 | ₩3,576 | ₩3,470 | ₩3,483 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩3,483 | ₩3,616 | ₩3,456 | ₩3,523 | +1.15% | 1.1만 |
|---|
| 2026.09.02 | ₩3,483 | ₩3,576 | ₩3,456 | ₩3,456 | -0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩3,443 | ₩3,523 | ₩3,443 | ₩3,483 | +1.16% | 2.2만 |
|---|
| 2026.08.31 | ₩3,603 | ₩3,603 | ₩3,443 | ₩3,550 | -1.48% | 1.4만 |
|---|
| 2026.08.28 | ₩3,523 | ₩3,656 | ₩3,496 | ₩3,656 | +3.79% | 3.7만 |
|---|
| 2026.08.27 | ₩3,470 | ₩3,483 | ₩3,456 | ₩3,456 | -0.38% | 1.1만 |
|---|
| 2026.08.26 | ₩3,483 | ₩3,483 | ₩3,416 | ₩3,456 | -0.77% | 1.1만 |
|---|
| 2026.08.25 | ₩3,256 | ₩3,523 | ₩3,256 | ₩3,483 | +6.97% | 18만 |
|---|
| 2026.08.24 | ₩3,216 | ₩3,216 | ₩3,069 | ₩3,096 | -3.73% | 4.9만 |
|---|
| 2026.08.21 | ₩3,243 | ₩3,309 | ₩3,216 | ₩3,269 | +0.82% | 1.1만 |
|---|
| 2026.08.20 | ₩3,243 | ₩3,336 | ₩3,069 | ₩3,216 | -0.82% | 3.7만 |
|---|
| 2026.08.19 | ₩3,243 | ₩3,336 | ₩3,203 | ₩3,216 | -0.82% | 6.3천 |
|---|
| 2026.08.18 | ₩3,336 | ₩3,443 | ₩3,269 | ₩3,269 | -2.00% | 2.2만 |
|---|
| 2026.08.17 | ₩3,416 | ₩3,416 | ₩3,336 | ₩3,336 | -2.34% | 7.8천 |
|---|
| 2026.08.14 | ₩3,403 | ₩3,456 | ₩3,376 | ₩3,390 | -0.39% | 5.8천 |
|---|
| 2026.08.13 | ₩3,430 | ₩3,496 | ₩3,350 | ₩3,350 | -2.33% | 6.2만 |
|---|
| 2026.08.12 | ₩3,576 | ₩3,576 | ₩3,430 | ₩3,470 | -2.99% | 1.4만 |
|---|
| 2026.08.11 | ₩3,576 | ₩3,576 | ₩3,443 | ₩3,483 | -2.61% | 7천 |
|---|
| 2026.08.10 | ₩3,483 | ₩3,550 | ₩3,443 | ₩3,443 | -1.15% | 8.8천 |
|---|
| 2026.08.07 | ₩3,510 | ₩3,510 | ₩3,510 | ₩3,510 | 0.00% | 1.3천 |
|---|
| 2026.08.06 | ₩3,523 | ₩3,550 | ₩3,456 | ₩3,496 | -0.76% | 2.9만 |
|---|
| 2026.08.05 | ₩3,603 | ₩3,603 | ₩3,496 | ₩3,563 | -1.11% | 7.7천 |
|---|
| 2026.08.04 | ₩3,590 | ₩3,590 | ₩3,510 | ₩3,510 | -2.23% | 6.7천 |
|---|
| 2026.08.03 | ₩3,590 | ₩3,603 | ₩3,456 | ₩3,550 | -1.12% | 2만 |
|---|
| 2026.07.31 | ₩3,630 | ₩3,723 | ₩3,576 | ₩3,576 | -1.47% | 3.7만 |
|---|
| 2026.07.30 | ₩3,590 | ₩3,710 | ₩3,590 | ₩3,656 | +1.86% | 3.8만 |
|---|
| 2026.07.29 | ₩3,630 | ₩3,630 | ₩3,590 | ₩3,616 | -0.37% | 1.6만 |
|---|
| 2026.07.28 | ₩3,603 | ₩3,656 | ₩3,590 | ₩3,656 | +1.48% | 4.3천 |
|---|
| 2026.07.27 | ₩3,603 | ₩3,630 | ₩3,563 | ₩3,603 | 0.00% | 9.7천 |
|---|
| 2026.07.24 | ₩3,616 | ₩3,656 | ₩3,576 | ₩3,630 | +0.37% | 4.4천 |
|---|
| 2026.07.23 | ₩3,470 | ₩3,710 | ₩3,470 | ₩3,563 | +2.69% | 2.6만 |
|---|
| 2026.07.22 | ₩3,523 | ₩3,550 | ₩3,470 | ₩3,496 | -0.76% | 1.7만 |
|---|
| 2026.07.21 | ₩3,470 | ₩3,536 | ₩3,470 | ₩3,510 | +1.15% | 2.7만 |
|---|
| 2026.07.20 | ₩3,523 | ₩3,523 | ₩3,470 | ₩3,483 | -1.14% | 4.6천 |
|---|
| 2026.07.17 | ₩3,576 | ₩3,603 | ₩3,496 | ₩3,536 | -1.12% | 1.6만 |
|---|
| 2026.07.16 | ₩3,576 | ₩3,630 | ₩3,563 | ₩3,603 | +0.75% | 8.5천 |
|---|
| 2026.07.15 | ₩3,576 | ₩3,656 | ₩3,576 | ₩3,603 | +0.75% | 3.4만 |
|---|
| 2026.07.14 | ₩3,656 | ₩3,656 | ₩3,536 | ₩3,590 | -1.82% | 6.4만 |
|---|
| 2026.07.13 | ₩3,870 | ₩3,883 | ₩3,523 | ₩3,590 | -7.24% | 23.7만 |
|---|
| 2026.07.10 | ₩3,923 | ₩3,950 | ₩3,803 | ₩3,857 | -1.70% | 9.9만 |
|---|
| 2026.07.09 | ₩4,017 | ₩4,017 | ₩3,897 | ₩3,923 | -2.33% | 12.3만 |
|---|
| 2026.07.08 | ₩4,017 | ₩4,017 | ₩4,003 | ₩4,003 | -0.33% | 6.5천 |
|---|
| 2026.07.07 | ₩4,017 | ₩4,070 | ₩3,990 | ₩4,070 | +1.33% | 8.2만 |
|---|
| 2026.07.06 | ₩3,937 | ₩4,057 | ₩3,937 | ₩4,017 | +2.03% | 5.4만 |
|---|
| 2026.07.02 | ₩4,017 | ₩4,030 | ₩3,897 | ₩3,977 | -1.00% | 3.3만 |
|---|
| 2026.07.01 | ₩4,017 | ₩4,030 | ₩4,017 | ₩4,017 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩4,017 | ₩4,043 | ₩4,017 | ₩4,030 | +0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩4,070 | ₩4,097 | ₩4,030 | ₩4,030 | -0.98% | 5.7만 |
|---|
| 2026.06.26 | ₩4,030 | ₩4,110 | ₩4,030 | ₩4,110 | +1.99% | 4.6만 |
|---|
| 2026.06.25 | ₩4,030 | ₩4,083 | ₩4,030 | ₩4,030 | 0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩4,030 | ₩4,070 | ₩4,030 | ₩4,030 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩4,017 | ₩4,057 | ₩4,017 | ₩4,030 | +0.33% | 3.2만 |
|---|
| 2026.06.22 | ₩4,030 | ₩4,043 | ₩4,017 | ₩4,017 | -0.33% | 8.8천 |
|---|
| 2026.06.18 | ₩4,110 | ₩4,110 | ₩4,017 | ₩4,017 | -2.27% | 13.8만 |
|---|
| 2026.06.17 | ₩4,110 | ₩4,110 | ₩4,030 | ₩4,097 | -0.32% | 3만 |
|---|
| 2026.06.16 | ₩4,083 | ₩4,190 | ₩4,043 | ₩4,097 | +0.33% | 2.9만 |
|---|
| 2026.06.15 | ₩4,083 | ₩4,177 | ₩4,043 | ₩4,110 | +0.65% | 6.8만 |
|---|
| 2026.06.12 | ₩4,124 | ₩4,124 | ₩4,030 | ₩4,030 | -2.27% | 6.7만 |
|---|
| 2026.06.11 | ₩4,110 | ₩4,190 | ₩4,070 | ₩4,124 | +0.32% | 4.8만 |
|---|
| 2026.06.10 | ₩4,030 | ₩4,124 | ₩4,017 | ₩4,057 | +0.66% | 6.8만 |
|---|
| 2026.06.09 | ₩4,017 | ₩4,030 | ₩4,017 | ₩4,017 | 0.00% | 1.4만 |
|---|
| 2026.06.08 | ₩4,017 | ₩4,057 | ₩4,003 | ₩4,043 | +0.66% | 7.8천 |
|---|
| 2026.06.05 | ₩4,030 | ₩4,043 | ₩4,003 | ₩4,017 | -0.33% | 3.4만 |
|---|
| 2026.06.04 | ₩4,057 | ₩4,070 | ₩4,017 | ₩4,030 | -0.66% | 3.9만 |
|---|
| 2026.06.03 | ₩4,017 | ₩4,057 | ₩4,017 | ₩4,043 | +0.66% | 2.4만 |
|---|
| 2026.06.02 | ₩4,030 | ₩4,030 | ₩4,017 | ₩4,017 | -0.33% | 2.6만 |
|---|
| 2026.06.01 | ₩4,070 | ₩4,070 | ₩4,017 | ₩4,030 | -0.98% | 3.8만 |
|---|
| 2026.05.29 | ₩4,017 | ₩4,097 | ₩4,017 | ₩4,070 | +1.33% | 4만 |
|---|
| 2026.05.28 | ₩4,017 | ₩4,137 | ₩4,017 | ₩4,057 | +1.00% | 3만 |
|---|
| 2026.05.27 | ₩4,057 | ₩4,110 | ₩3,950 | ₩4,083 | +0.66% | 14.3만 |
|---|
| 2026.05.26 | ₩4,097 | ₩4,124 | ₩3,990 | ₩4,070 | -0.65% | 7.2만 |
|---|
| 2026.05.22 | ₩4,110 | ₩4,110 | ₩3,897 | ₩4,097 | -0.32% | 11.6만 |
|---|
| 2026.05.21 | ₩3,950 | ₩4,097 | ₩3,950 | ₩4,017 | +1.69% | 4.2만 |
|---|
| 2026.05.20 | ₩3,817 | ₩4,003 | ₩3,777 | ₩3,977 | +4.20% | 5.2만 |
|---|
| 2026.05.19 | ₩3,616 | ₩3,843 | ₩3,616 | ₩3,750 | +3.69% | 3.9만 |
|---|
| 2026.05.18 | ₩3,656 | ₩3,683 | ₩3,616 | ₩3,616 | -1.09% | 1.4만 |
|---|
| 2026.05.15 | ₩3,670 | ₩3,723 | ₩3,616 | ₩3,616 | -1.45% | 4.1만 |
|---|
| 2026.05.14 | ₩3,817 | ₩3,830 | ₩3,696 | ₩3,696 | -3.15% | 2.7만 |
|---|
| 2026.05.13 | ₩3,977 | ₩3,990 | ₩3,803 | ₩3,817 | -4.03% | 1.5만 |
|---|
| 2026.05.12 | ₩4,070 | ₩4,083 | ₩3,870 | ₩3,937 | -3.28% | 5만 |
|---|
| 2026.05.11 | ₩4,083 | ₩4,177 | ₩4,043 | ₩4,083 | 0.00% | 3.2만 |
|---|
| 2026.05.08 | ₩4,137 | ₩4,137 | ₩4,030 | ₩4,057 | -1.94% | 7.6천 |
|---|
| 2026.05.07 | ₩4,083 | ₩4,164 | ₩4,030 | ₩4,110 | +0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩4,137 | ₩4,190 | ₩4,057 | ₩4,057 | -1.94% | 4.2만 |
|---|
| 2026.05.05 | ₩4,097 | ₩4,137 | ₩4,083 | ₩4,083 | -0.33% | 1.5만 |
|---|
| 2026.05.04 | ₩4,190 | ₩4,190 | ₩4,070 | ₩4,070 | -2.87% | 1.4만 |
|---|
| 2026.05.01 | ₩4,204 | ₩4,204 | ₩4,164 | ₩4,190 | -0.32% | 5.4천 |
|---|
| 2026.04.30 | ₩4,017 | ₩4,257 | ₩4,017 | ₩4,217 | +4.98% | 2.2만 |
|---|
| 2026.04.29 | ₩4,230 | ₩4,230 | ₩4,083 | ₩4,190 | -0.95% | 3.2만 |
|---|
| 2026.04.28 | ₩4,190 | ₩4,244 | ₩4,110 | ₩4,110 | -1.91% | 2.8만 |
|---|
| 2026.04.27 | ₩4,190 | ₩4,257 | ₩4,164 | ₩4,164 | -0.64% | 1.7만 |
|---|
| 2026.04.24 | ₩4,244 | ₩4,270 | ₩4,217 | ₩4,244 | 0.00% | 2.5만 |
|---|
| 2026.04.23 | ₩4,244 | ₩4,270 | ₩4,204 | ₩4,217 | -0.63% | 9.7천 |
|---|
| 2026.04.22 | ₩4,297 | ₩4,297 | ₩4,217 | ₩4,244 | -1.24% | 3.6만 |
|---|
| 2026.04.21 | ₩4,297 | ₩4,297 | ₩4,204 | ₩4,257 | -0.93% | 6.6천 |
|---|
| 2026.04.20 | ₩4,270 | ₩4,297 | ₩4,230 | ₩4,244 | -0.62% | 2.5만 |
|---|
| 2026.04.17 | ₩4,337 | ₩4,337 | ₩4,217 | ₩4,244 | -2.15% | 6.4만 |
|---|
| 2026.04.16 | ₩4,230 | ₩4,324 | ₩4,230 | ₩4,297 | +1.58% | 3만 |
|---|
| 2026.04.15 | ₩4,297 | ₩4,297 | ₩4,217 | ₩4,284 | -0.31% | 4천 |
|---|
| 2026.04.14 | ₩4,190 | ₩4,337 | ₩4,150 | ₩4,337 | +3.50% | 3.4만 |
|---|
| 2026.04.13 | ₩4,137 | ₩4,270 | ₩4,137 | ₩4,217 | +1.94% | 6.3만 |
|---|
| 2026.04.10 | ₩4,217 | ₩4,284 | ₩4,137 | ₩4,150 | -1.58% | 3.6만 |
|---|
| 2026.04.09 | ₩4,310 | ₩4,324 | ₩4,164 | ₩4,257 | -1.24% | 6.9천 |
|---|
| 2026.04.08 | ₩4,310 | ₩4,337 | ₩4,217 | ₩4,324 | +0.31% | 5만 |
|---|
| 2026.04.07 | ₩4,324 | ₩4,324 | ₩4,137 | ₩4,204 | -2.78% | 1.9만 |
|---|
| 2026.04.06 | ₩4,244 | ₩4,337 | ₩4,164 | ₩4,284 | +0.94% | 4.7만 |
|---|
| 2026.04.02 | ₩4,310 | ₩4,377 | ₩4,217 | ₩4,310 | 0.00% | 5만 |
|---|
| 2026.04.01 | ₩4,377 | ₩4,430 | ₩4,230 | ₩4,324 | -1.22% | 5.3만 |
|---|
| 2026.03.31 | ₩4,230 | ₩4,377 | ₩4,137 | ₩4,310 | +1.89% | 1.9만 |
|---|
| 2026.03.30 | ₩4,017 | ₩4,284 | ₩3,937 | ₩4,244 | +5.65% | 7.2만 |
|---|
| 2026.03.27 | ₩4,164 | ₩4,297 | ₩4,124 | ₩4,137 | -0.64% | 2만 |
|---|
| 2026.03.26 | ₩4,244 | ₩4,364 | ₩4,204 | ₩4,270 | +0.63% | 3.2만 |
|---|
| 2026.03.25 | ₩4,337 | ₩4,364 | ₩4,244 | ₩4,297 | -0.92% | 1.6만 |
|---|
| 2026.03.24 | ₩4,350 | ₩4,350 | ₩4,164 | ₩4,257 | -2.15% | 5만 |
|---|
| 2026.03.23 | ₩4,324 | ₩4,470 | ₩4,230 | ₩4,404 | +1.85% | 20.4만 |
|---|
| 2026.03.20 | ₩4,390 | ₩4,430 | ₩4,190 | ₩4,297 | -2.13% | 8.4만 |
|---|
| 2026.03.19 | ₩4,444 | ₩4,484 | ₩4,270 | ₩4,470 | +0.60% | 5.1만 |
|---|
| 2026.03.18 | ₩4,404 | ₩4,470 | ₩4,310 | ₩4,417 | +0.30% | 10.7만 |
|---|
| 2026.03.17 | ₩4,404 | ₩4,457 | ₩4,350 | ₩4,404 | 0.00% | 10.7만 |
|---|
| 2026.03.16 | ₩4,444 | ₩4,470 | ₩4,324 | ₩4,470 | +0.60% | 6.5만 |
|---|
| 2026.03.13 | ₩4,444 | ₩4,470 | ₩4,284 | ₩4,364 | -1.80% | 6.8만 |
|---|
| 2026.03.12 | ₩4,390 | ₩4,537 | ₩4,364 | ₩4,430 | +0.91% | 6.4만 |
|---|
| 2026.03.11 | ₩4,457 | ₩4,537 | ₩4,244 | ₩4,430 | -0.60% | 6만 |
|---|
| 2026.03.10 | ₩4,404 | ₩4,577 | ₩4,390 | ₩4,430 | +0.61% | 5만 |
|---|
| 2026.03.09 | ₩4,457 | ₩4,524 | ₩4,417 | ₩4,470 | +0.30% | 2.3만 |
|---|
| 2026.03.06 | ₩4,537 | ₩4,537 | ₩4,404 | ₩4,497 | -0.88% | 10.3만 |
|---|
| 2026.03.05 | ₩4,711 | ₩4,711 | ₩4,444 | ₩4,631 | -1.70% | 14만 |
|---|
| 2026.03.04 | ₩4,404 | ₩4,804 | ₩4,350 | ₩4,724 | +7.27% | 28.1만 |
|---|
| 2026.03.03 | ₩4,430 | ₩4,470 | ₩4,297 | ₩4,337 | -2.11% | 9.3만 |
|---|
| 2026.03.02 | ₩4,430 | ₩4,524 | ₩4,430 | ₩4,497 | +1.51% | 5.7만 |
|---|
| 2026.02.27 | ₩4,551 | ₩4,577 | ₩4,404 | ₩4,511 | -0.88% | 3.7만 |
|---|
| 2026.02.26 | ₩4,604 | ₩4,604 | ₩4,497 | ₩4,591 | -0.29% | 5.1만 |
|---|
| 2026.02.25 | ₩4,497 | ₩4,591 | ₩4,404 | ₩4,591 | +2.08% | 14.1만 |
|---|
| 2026.02.24 | ₩4,310 | ₩4,430 | ₩4,230 | ₩4,417 | +2.48% | 26.4만 |
|---|
| 2026.02.23 | ₩4,003 | ₩4,337 | ₩3,883 | ₩4,310 | +7.67% | 33.6만 |
|---|
| 2026.02.20 | ₩3,963 | ₩4,070 | ₩3,857 | ₩3,990 | +0.67% | 14.5만 |
|---|
| 2026.02.19 | ₩4,003 | ₩4,043 | ₩3,883 | ₩4,003 | 0.00% | 20.2만 |
|---|
| 2026.02.18 | ₩4,230 | ₩4,230 | ₩3,857 | ₩4,003 | -5.36% | 26만 |
|---|
| 2026.02.17 | ₩4,364 | ₩4,524 | ₩3,403 | ₩4,204 | -3.67% | 83.1만 |
|---|
| 2026.02.13 | ₩4,270 | ₩4,404 | ₩4,257 | ₩4,257 | -0.31% | 1.5만 |
|---|
| 2026.02.12 | ₩4,390 | ₩4,444 | ₩4,230 | ₩4,257 | -3.04% | 3.6만 |
|---|
| 2026.02.11 | ₩4,497 | ₩4,497 | ₩4,324 | ₩4,364 | -2.97% | 7만 |
|---|
| 2026.02.10 | ₩4,511 | ₩4,577 | ₩4,404 | ₩4,444 | -1.48% | 6.5만 |
|---|
| 2026.02.09 | ₩4,511 | ₩4,617 | ₩4,457 | ₩4,551 | +0.89% | 5.3만 |
|---|
| 2026.02.06 | ₩4,444 | ₩4,537 | ₩4,364 | ₩4,524 | +1.80% | 10만 |
|---|
| 2026.02.05 | ₩4,417 | ₩4,511 | ₩4,337 | ₩4,444 | +0.60% | 4.5만 |
|---|
| 2026.02.04 | ₩4,377 | ₩4,577 | ₩4,377 | ₩4,524 | +3.35% | 9.6만 |
|---|
| 2026.02.03 | ₩4,457 | ₩4,511 | ₩4,364 | ₩4,404 | -1.20% | 4.8만 |
|---|
| 2026.02.02 | ₩4,377 | ₩4,484 | ₩4,377 | ₩4,377 | 0.00% | 1.4만 |
|---|
| 2026.01.30 | ₩4,484 | ₩4,497 | ₩4,337 | ₩4,417 | -1.49% | 5.9만 |
|---|
| 2026.01.29 | ₩4,564 | ₩4,564 | ₩4,390 | ₩4,457 | -2.34% | 2.9만 |
|---|
| 2026.01.28 | ₩4,617 | ₩4,617 | ₩4,470 | ₩4,551 | -1.45% | 5만 |
|---|
| 2026.01.27 | ₩4,457 | ₩4,631 | ₩4,417 | ₩4,631 | +3.89% | 14.5만 |
|---|
| 2026.01.26 | ₩4,364 | ₩4,631 | ₩4,364 | ₩4,457 | +2.14% | 19.3만 |
|---|
| 2026.01.23 | ₩4,484 | ₩4,537 | ₩4,270 | ₩4,390 | -2.08% | 19.6만 |
|---|
| 2026.01.22 | ₩4,444 | ₩4,537 | ₩4,430 | ₩4,524 | +1.80% | 11.2만 |
|---|
| 2026.01.21 | ₩4,270 | ₩4,457 | ₩4,164 | ₩4,417 | +3.44% | 13.6만 |
|---|
| 2026.01.20 | ₩4,364 | ₩4,457 | ₩4,230 | ₩4,270 | -2.14% | 18.5만 |
|---|
| 2026.01.16 | ₩4,457 | ₩4,537 | ₩4,377 | ₩4,404 | -1.20% | 9.8만 |
|---|
| 2026.01.15 | ₩4,497 | ₩4,551 | ₩4,310 | ₩4,417 | -1.78% | 9.1만 |
|---|
| 2026.01.14 | ₩4,444 | ₩4,484 | ₩4,324 | ₩4,484 | +0.90% | 19.5만 |
|---|
| 2026.01.13 | ₩4,417 | ₩4,497 | ₩4,337 | ₩4,457 | +0.91% | 9.3만 |
|---|
| 2026.01.12 | ₩4,404 | ₩4,457 | ₩4,350 | ₩4,404 | 0.00% | 3.5만 |
|---|
| 2026.01.09 | ₩4,417 | ₩4,537 | ₩4,364 | ₩4,430 | +0.30% | 6.3만 |
|---|
| 2026.01.08 | ₩4,190 | ₩4,444 | ₩4,164 | ₩4,430 | +5.73% | 21.6만 |
|---|
| 2026.01.07 | ₩4,257 | ₩4,270 | ₩4,124 | ₩4,137 | -2.82% | 8.9만 |
|---|
| 2026.01.06 | ₩4,244 | ₩4,297 | ₩4,097 | ₩4,257 | +0.31% | 7.1만 |
|---|
| 2026.01.05 | ₩4,124 | ₩4,324 | ₩4,124 | ₩4,190 | +1.62% | 8.6만 |
|---|
| 2026.01.02 | ₩4,137 | ₩4,204 | ₩4,030 | ₩4,150 | +0.32% | 9.6만 |
|---|
| 2025.12.31 | ₩3,910 | ₩4,137 | ₩3,910 | ₩4,097 | +4.78% | 12.3만 |
|---|
| 2025.12.30 | ₩3,950 | ₩3,977 | ₩3,857 | ₩3,950 | 0.00% | 14.8만 |
|---|
| 2025.12.29 | ₩4,083 | ₩4,177 | ₩3,843 | ₩3,990 | -2.29% | 47.9만 |
|---|
| 2025.12.26 | ₩4,377 | ₩4,377 | ₩4,043 | ₩4,124 | -5.79% | 42만 |
|---|
| 2025.12.24 | ₩5,084 | ₩5,271 | ₩4,137 | ₩4,470 | -12.07% | 288.4만 |
|---|
| 2025.12.23 | ₩3,950 | ₩4,724 | ₩3,950 | ₩4,657 | +17.91% | 169.3만 |
|---|
| 2025.12.22 | ₩3,977 | ₩4,070 | ₩3,950 | ₩3,950 | -0.67% | 7.2만 |
|---|
| 2025.12.19 | ₩3,937 | ₩4,043 | ₩3,937 | ₩3,950 | +0.34% | 5.9만 |
|---|
| 2025.12.18 | ₩3,817 | ₩3,910 | ₩3,803 | ₩3,910 | +2.45% | 4.7만 |
|---|
| 2025.12.17 | ₩3,843 | ₩3,910 | ₩3,777 | ₩3,777 | -1.74% | 1.9만 |
|---|
| 2025.12.16 | ₩3,843 | ₩3,857 | ₩3,803 | ₩3,817 | -0.69% | 1.3만 |
|---|
| 2025.12.15 | ₩3,990 | ₩4,003 | ₩3,843 | ₩3,843 | -3.68% | 1.9만 |
|---|
| 2025.12.12 | ₩4,017 | ₩4,057 | ₩3,937 | ₩3,963 | -1.33% | 2.3만 |
|---|
| 2025.12.11 | ₩4,030 | ₩4,057 | ₩3,950 | ₩4,057 | +0.66% | 4.1만 |
|---|
| 2025.12.10 | ₩4,043 | ₩4,083 | ₩3,937 | ₩4,003 | -0.99% | 2.9만 |
|---|
| 2025.12.09 | ₩4,204 | ₩4,204 | ₩4,003 | ₩4,003 | -4.76% | 2.4만 |
|---|
| 2025.12.08 | ₩4,003 | ₩4,083 | ₩3,977 | ₩4,003 | 0.00% | 2.2만 |
|---|
| 2025.12.05 | ₩3,990 | ₩4,003 | ₩3,897 | ₩3,977 | -0.33% | 7.8천 |
|---|
| 2025.12.04 | ₩3,883 | ₩4,003 | ₩3,843 | ₩3,977 | +2.41% | 2.2만 |
|---|
| 2025.12.03 | ₩3,963 | ₩3,963 | ₩3,830 | ₩3,897 | -1.68% | 2.2만 |
|---|
| 2025.12.02 | ₩3,897 | ₩4,030 | ₩3,857 | ₩3,870 | -0.68% | 4.5만 |
|---|
| 2025.12.01 | ₩3,990 | ₩4,070 | ₩3,830 | ₩3,897 | -2.34% | 4.1만 |
|---|
| 2025.11.28 | ₩3,923 | ₩3,990 | ₩3,923 | ₩3,990 | +1.70% | 9.5천 |
|---|
| 2025.11.26 | ₩3,790 | ₩3,977 | ₩3,790 | ₩3,937 | +3.87% | 3만 |
|---|
| 2025.11.25 | ₩3,803 | ₩3,923 | ₩3,803 | ₩3,923 | +3.16% | 5.9천 |
|---|
| 2025.11.24 | ₩3,737 | ₩3,857 | ₩3,737 | ₩3,803 | +1.79% | 1.7만 |
|---|
| 2025.11.21 | ₩3,803 | ₩3,857 | ₩3,696 | ₩3,737 | -1.75% | 6.1만 |
|---|
| 2025.11.20 | ₩3,883 | ₩3,937 | ₩3,737 | ₩3,777 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩3,910 | ₩3,950 | ₩3,830 | ₩3,830 | -2.05% | 2만 |
|---|
| 2025.11.18 | ₩3,843 | ₩3,923 | ₩3,843 | ₩3,883 | +1.04% | 1.2만 |
|---|
| 2025.11.17 | ₩4,177 | ₩4,177 | ₩3,883 | ₩3,883 | -7.03% | 4.2만 |
|---|
| 2025.11.14 | ₩3,950 | ₩3,990 | ₩3,883 | ₩3,897 | -1.35% | 4만 |
|---|
| 2025.11.13 | ₩4,150 | ₩4,150 | ₩3,937 | ₩3,977 | -4.18% | 1.4만 |
|---|
| 2025.11.12 | ₩4,097 | ₩4,177 | ₩4,097 | ₩4,097 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩4,097 | ₩4,164 | ₩4,057 | ₩4,097 | 0.00% | 9.7천 |
|---|
| 2025.11.10 | ₩4,070 | ₩4,164 | ₩4,070 | ₩4,150 | +1.97% | 3.8만 |
|---|
| 2025.11.07 | ₩3,937 | ₩4,030 | ₩3,897 | ₩4,017 | +2.03% | 1.9만 |
|---|
| 2025.11.06 | ₩4,070 | ₩4,177 | ₩3,937 | ₩3,950 | -2.95% | 2.6만 |
|---|
| 2025.11.05 | ₩4,190 | ₩4,217 | ₩4,070 | ₩4,124 | -1.59% | 5.2만 |
|---|
| 2025.11.04 | ₩4,257 | ₩4,350 | ₩4,030 | ₩4,110 | -3.45% | 5.6만 |
|---|
| 2025.11.03 | ₩4,377 | ₩4,377 | ₩4,230 | ₩4,297 | -1.83% | 1.5만 |
|---|
| 2025.10.31 | ₩4,417 | ₩4,417 | ₩4,310 | ₩4,364 | -1.21% | 5만 |
|---|
| 2025.10.30 | ₩4,364 | ₩4,444 | ₩4,310 | ₩4,390 | +0.61% | 7.1만 |
|---|
| 2025.10.29 | ₩4,310 | ₩4,364 | ₩4,284 | ₩4,350 | +0.93% | 4.7만 |
|---|
| 2025.10.28 | ₩4,377 | ₩4,444 | ₩4,337 | ₩4,377 | 0.00% | 7.3천 |
|---|
| 2025.10.27 | ₩4,444 | ₩4,457 | ₩4,310 | ₩4,377 | -1.50% | 2.8만 |
|---|
| 2025.10.24 | ₩4,444 | ₩4,484 | ₩4,377 | ₩4,457 | +0.30% | 4.5만 |
|---|
| 2025.10.23 | ₩4,270 | ₩4,430 | ₩4,270 | ₩4,430 | +3.75% | 3.8만 |
|---|
| 2025.10.22 | ₩4,284 | ₩4,337 | ₩4,230 | ₩4,244 | -0.93% | 3.1만 |
|---|
| 2025.10.21 | ₩4,284 | ₩4,337 | ₩4,190 | ₩4,297 | +0.31% | 3.7만 |
|---|
| 2025.10.20 | ₩4,297 | ₩4,337 | ₩4,257 | ₩4,297 | 0.00% | 4.9만 |
|---|
| 2025.10.17 | ₩4,284 | ₩4,324 | ₩4,164 | ₩4,297 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩4,337 | ₩4,404 | ₩4,297 | ₩4,310 | -0.62% | 3만 |
|---|
| 2025.10.15 | ₩4,377 | ₩4,390 | ₩4,257 | ₩4,350 | -0.61% | 4.9만 |
|---|
| 2025.10.14 | ₩4,364 | ₩4,430 | ₩4,164 | ₩4,404 | +0.92% | 9.4만 |
|---|
| 2025.10.13 | ₩4,244 | ₩4,417 | ₩4,230 | ₩4,350 | +2.52% | 6.6만 |
|---|
| 2025.10.10 | ₩4,297 | ₩4,404 | ₩4,137 | ₩4,217 | -1.86% | 9.5만 |
|---|