시장 데이터를 불러오는 중
전체 종목
에어줄 테크놀로지스 과거 주가
AirJoule Technologies Corporation - Class A Common Stock · AIRJ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AirJoule Technologies Corporation - Class A Common Stock · AIRJ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,971 | ₩4,971 | ₩4,704 | ₩4,824 | -2.96% | 114.2만 |
| 2026.10.08 | ₩4,877 | ₩4,958 | ₩4,757 | ₩4,931 | +1.10% | 108.7만 |
| 2026.10.07 | ₩5,011 | ₩5,065 | ₩4,877 | ₩4,918 | -1.87% | 76.6만 |
| 2026.10.06 | ₩5,105 | ₩5,171 | ₩5,051 | ₩5,105 | 0.00% | 66.3만 |
| 2026.10.05 | ₩5,238 | ₩5,238 | ₩5,044 | ₩5,051 | -3.57% | 84.4만 |
| 2026.10.02 | ₩5,479 | ₩5,479 | ₩5,225 | ₩5,238 | -4.39% | 70.7만 |
| 2026.10.01 | ₩5,265 | ₩5,352 | ₩5,011 | ₩5,292 | +0.51% | 102.3만 |
| 2026.09.30 | ₩5,332 | ₩5,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,211 |
| -2.26% |
| 60.4만 |
| 2026.09.29 | ₩5,425 | ₩5,492 | ₩5,265 | ₩5,278 | -2.71% | 89.1만 |
|---|
| 2026.09.28 | ₩5,372 | ₩5,425 | ₩5,238 | ₩5,399 | +0.50% | 78.4만 |
|---|
| 2026.09.25 | ₩5,479 | ₩5,619 | ₩5,412 | ₩5,465 | -0.24% | 79.2만 |
|---|
| 2026.09.24 | ₩5,479 | ₩5,546 | ₩5,385 | ₩5,412 | -1.22% | 75.2만 |
|---|
| 2026.09.23 | ₩5,826 | ₩5,826 | ₩5,532 | ₩5,532 | -5.05% | 62.5만 |
|---|
| 2026.09.22 | ₩5,946 | ₩5,946 | ₩5,652 | ₩5,826 | -2.02% | 98.3만 |
|---|
| 2026.09.21 | ₩5,906 | ₩5,987 | ₩5,719 | ₩5,866 | -0.68% | 93.6만 |
|---|
| 2026.09.18 | ₩5,652 | ₩5,900 | ₩5,599 | ₩5,786 | +2.36% | 131.9만 |
|---|
| 2026.09.17 | ₩5,666 | ₩5,799 | ₩5,559 | ₩5,652 | -0.24% | 77.4만 |
|---|
| 2026.09.16 | ₩5,479 | ₩5,532 | ₩5,345 | ₩5,452 | -0.49% | 73.8만 |
|---|
| 2026.09.15 | ₩5,586 | ₩5,733 | ₩5,292 | ₩5,425 | -2.87% | 125.2만 |
|---|
| 2026.09.14 | ₩5,559 | ₩5,663 | ₩5,432 | ₩5,546 | -0.24% | 90.9만 |
|---|
| 2026.09.11 | ₩5,813 | ₩5,813 | ₩5,666 | ₩5,719 | -1.61% | 77.3만 |
|---|
| 2026.09.10 | ₩5,759 | ₩5,893 | ₩5,632 | ₩5,693 | -1.16% | 85.6만 |
|---|
| 2026.09.09 | ₩6,027 | ₩6,103 | ₩5,893 | ₩5,906 | -2.00% | 68.2만 |
|---|
| 2026.09.08 | ₩6,134 | ₩6,240 | ₩6,040 | ₩6,093 | -0.65% | 92.8만 |
|---|
| 2026.09.04 | ₩5,987 | ₩6,254 | ₩5,987 | ₩6,107 | +2.01% | 76.3만 |
|---|
| 2026.09.03 | ₩6,027 | ₩6,027 | ₩5,813 | ₩5,946 | -1.33% | 72.6만 |
|---|
| 2026.09.02 | ₩5,826 | ₩6,040 | ₩5,786 | ₩5,920 | +1.61% | 82.5만 |
|---|
| 2026.09.01 | ₩5,960 | ₩6,013 | ₩5,826 | ₩5,826 | -2.24% | 125.2만 |
|---|
| 2026.08.31 | ₩6,000 | ₩6,214 | ₩5,826 | ₩6,053 | +0.89% | 102.5만 |
|---|
| 2026.08.28 | ₩6,387 | ₩6,421 | ₩6,053 | ₩6,093 | -4.60% | 99.2만 |
|---|
| 2026.08.27 | ₩6,561 | ₩6,668 | ₩6,387 | ₩6,401 | -2.44% | 82.1만 |
|---|
| 2026.08.26 | ₩6,454 | ₩6,681 | ₩6,419 | ₩6,454 | 0.00% | 75.3만 |
|---|
| 2026.08.25 | ₩6,802 | ₩6,850 | ₩6,309 | ₩6,468 | -4.91% | 170.5만 |
|---|
| 2026.08.24 | ₩6,615 | ₩6,802 | ₩6,428 | ₩6,695 | +1.21% | 100.1만 |
|---|
| 2026.08.21 | ₩6,815 | ₩6,882 | ₩6,601 | ₩6,708 | -1.57% | 138.6만 |
|---|
| 2026.08.20 | ₩6,949 | ₩7,002 | ₩6,655 | ₩6,735 | -3.08% | 163.4만 |
|---|
| 2026.08.19 | ₩7,122 | ₩7,189 | ₩6,655 | ₩7,029 | -1.31% | 169만 |
|---|
| 2026.08.18 | ₩7,523 | ₩7,710 | ₩7,032 | ₩7,109 | -5.51% | 167.6만 |
|---|
| 2026.08.17 | ₩8,312 | ₩8,619 | ₩7,710 | ₩7,764 | -6.59% | 177.1만 |
|---|
| 2026.08.14 | ₩7,363 | ₩8,338 | ₩7,336 | ₩8,071 | +9.62% | 279.6만 |
|---|
| 2026.08.13 | ₩8,432 | ₩8,686 | ₩8,312 | ₩8,445 | +0.16% | 175.6만 |
|---|
| 2026.08.12 | ₩8,659 | ₩8,886 | ₩8,312 | ₩8,445 | -2.47% | 141.8만 |
|---|
| 2026.08.11 | ₩7,951 | ₩8,572 | ₩7,921 | ₩8,552 | +7.56% | 177만 |
|---|
| 2026.08.10 | ₩8,354 | ₩8,623 | ₩7,684 | ₩7,924 | -5.15% | 219.1만 |
|---|
| 2026.08.07 | ₩7,737 | ₩8,419 | ₩7,590 | ₩7,911 | +2.25% | 256.1만 |
|---|
| 2026.08.06 | ₩7,650 | ₩8,258 | ₩7,363 | ₩7,470 | -2.36% | 214.7만 |
|---|
| 2026.08.05 | ₩7,964 | ₩8,352 | ₩7,650 | ₩7,951 | -0.17% | 284.4만 |
|---|
| 2026.08.04 | ₩6,909 | ₩7,938 | ₩6,708 | ₩7,804 | +12.96% | 391.7만 |
|---|
| 2026.08.03 | ₩5,733 | ₩6,895 | ₩5,693 | ₩6,788 | +18.41% | 241.1만 |
|---|
| 2026.07.31 | ₩5,973 | ₩6,000 | ₩5,492 | ₩5,652 | -5.37% | 80.6만 |
|---|
| 2026.07.30 | ₩5,492 | ₩5,906 | ₩5,479 | ₩5,866 | +6.81% | 103.2만 |
|---|
| 2026.07.29 | ₩5,746 | ₩5,773 | ₩5,198 | ₩5,372 | -6.51% | 149.4만 |
|---|
| 2026.07.28 | ₩5,639 | ₩5,933 | ₩5,439 | ₩5,786 | +2.61% | 169.3만 |
|---|
| 2026.07.27 | ₩5,746 | ₩5,987 | ₩5,546 | ₩5,786 | +0.70% | 122.7만 |
|---|
| 2026.07.24 | ₩6,000 | ₩6,202 | ₩5,546 | ₩5,572 | -7.13% | 184.8만 |
|---|
| 2026.07.23 | ₩6,200 | ₩6,307 | ₩5,626 | ₩5,987 | -3.45% | 250.3만 |
|---|
| 2026.07.22 | ₩5,877 | ₩6,374 | ₩5,759 | ₩6,147 | +4.59% | 615.7만 |
|---|
| 2026.07.21 | ₩4,824 | ₩5,131 | ₩4,799 | ₩5,038 | +4.43% | 61.2만 |
|---|
| 2026.07.20 | ₩5,091 | ₩5,118 | ₩4,690 | ₩4,757 | -6.56% | 97만 |
|---|
| 2026.07.17 | ₩4,984 | ₩5,218 | ₩4,837 | ₩4,998 | +0.27% | 95.4만 |
|---|
| 2026.07.16 | ₩5,252 | ₩5,278 | ₩4,904 | ₩5,145 | -2.04% | 106만 |
|---|
| 2026.07.15 | ₩5,358 | ₩5,599 | ₩5,105 | ₩5,332 | -0.50% | 85.3만 |
|---|
| 2026.07.14 | ₩5,399 | ₩5,596 | ₩5,278 | ₩5,358 | -0.74% | 84.8만 |
|---|
| 2026.07.13 | ₩5,666 | ₩5,746 | ₩5,245 | ₩5,292 | -6.60% | 125.3만 |
|---|
| 2026.07.10 | ₩6,067 | ₩6,093 | ₩5,679 | ₩5,746 | -5.29% | 53.6만 |
|---|
| 2026.07.09 | ₩6,147 | ₩6,160 | ₩5,946 | ₩6,080 | -1.09% | 62.7만 |
|---|
| 2026.07.08 | ₩5,880 | ₩6,047 | ₩5,666 | ₩6,027 | +2.50% | 103.1만 |
|---|
| 2026.07.07 | ₩6,494 | ₩6,615 | ₩5,946 | ₩6,047 | -6.89% | 103.7만 |
|---|
| 2026.07.06 | ₩6,588 | ₩7,015 | ₩6,561 | ₩6,615 | +0.41% | 80.3만 |
|---|
| 2026.07.02 | ₩7,096 | ₩7,283 | ₩6,228 | ₩6,461 | -8.95% | 150.5만 |
|---|
| 2026.07.01 | ₩7,296 | ₩7,376 | ₩6,842 | ₩6,922 | -5.13% | 181.7만 |
|---|
| 2026.06.30 | ₩6,281 | ₩7,523 | ₩6,254 | ₩7,403 | +17.87% | 296.3만 |
|---|
| 2026.06.29 | ₩6,160 | ₩6,387 | ₩6,020 | ₩6,147 | -0.22% | 71.1만 |
|---|
| 2026.06.26 | ₩6,147 | ₩6,200 | ₩5,866 | ₩6,093 | -0.87% | 186.4만 |
|---|
| 2026.06.25 | ₩6,748 | ₩6,949 | ₩6,174 | ₩6,314 | -6.44% | 121.8만 |
|---|
| 2026.06.24 | ₩6,721 | ₩7,042 | ₩6,294 | ₩6,628 | -1.39% | 178.8만 |
|---|
| 2026.06.23 | ₩6,127 | ₩7,122 | ₩6,127 | ₩6,721 | +9.71% | 176.7만 |
|---|
| 2026.06.22 | ₩6,661 | ₩6,909 | ₩6,309 | ₩6,521 | -2.11% | 179.4만 |
|---|
| 2026.06.18 | ₩6,093 | ₩6,528 | ₩5,973 | ₩6,481 | +6.36% | 166.3만 |
|---|
| 2026.06.17 | ₩5,666 | ₩6,281 | ₩5,626 | ₩5,853 | +3.30% | 133.3만 |
|---|
| 2026.06.16 | ₩5,572 | ₩6,160 | ₩5,505 | ₩5,626 | +0.96% | 156.8만 |
|---|
| 2026.06.15 | ₩5,693 | ₩6,013 | ₩5,505 | ₩5,532 | -2.82% | 128.3만 |
|---|
| 2026.06.12 | ₩5,746 | ₩5,826 | ₩5,499 | ₩5,599 | -2.56% | 96.6만 |
|---|
| 2026.06.11 | ₩5,612 | ₩5,886 | ₩5,439 | ₩5,719 | +1.90% | 119.9만 |
|---|
| 2026.06.10 | ₩5,799 | ₩6,067 | ₩5,505 | ₩5,512 | -4.95% | 179.5만 |
|---|
| 2026.06.09 | ₩6,160 | ₩6,374 | ₩5,412 | ₩5,933 | -3.69% | 280.2만 |
|---|
| 2026.06.08 | ₩6,788 | ₩6,802 | ₩6,174 | ₩6,200 | -8.66% | 174.2만 |
|---|
| 2026.06.05 | ₩7,550 | ₩7,684 | ₩6,147 | ₩6,508 | -13.81% | 381.1만 |
|---|
| 2026.06.04 | ₩6,922 | ₩8,018 | ₩6,548 | ₩7,737 | +11.78% | 365만 |
|---|
| 2026.06.03 | ₩7,617 | ₩7,617 | ₩7,029 | ₩7,122 | -6.49% | 252.3만 |
|---|
| 2026.06.02 | ₩7,410 | ₩7,644 | ₩7,015 | ₩7,323 | -1.17% | 348.7만 |
|---|
| 2026.06.01 | ₩6,514 | ₩7,309 | ₩6,454 | ₩6,949 | +6.67% | 395.6만 |
|---|
| 2026.05.29 | ₩5,773 | ₩6,064 | ₩5,425 | ₩6,000 | +3.94% | 196.8만 |
|---|
| 2026.05.28 | ₩6,608 | ₩6,668 | ₩6,180 | ₩6,401 | -3.13% | 159.6만 |
|---|
| 2026.05.27 | ₩5,693 | ₩6,534 | ₩5,546 | ₩6,508 | +14.32% | 306.7만 |
|---|
| 2026.05.26 | ₩6,214 | ₩6,240 | ₩5,572 | ₩5,666 | -8.82% | 158.5만 |
|---|
| 2026.05.22 | ₩5,619 | ₩6,301 | ₩5,599 | ₩5,840 | +3.92% | 255.8만 |
|---|
| 2026.05.21 | ₩5,024 | ₩5,552 | ₩4,950 | ₩5,265 | +4.79% | 91만 |
|---|
| 2026.05.20 | ₩4,864 | ₩5,078 | ₩4,624 | ₩5,038 | +3.57% | 50.6만 |
|---|
| 2026.05.19 | ₩4,677 | ₩5,038 | ₩4,597 | ₩4,730 | +1.14% | 64.8만 |
|---|
| 2026.05.18 | ₩4,984 | ₩4,984 | ₩4,517 | ₩4,704 | -5.63% | 82.9만 |
|---|
| 2026.05.15 | ₩4,931 | ₩5,465 | ₩4,744 | ₩4,984 | +1.08% | 107.6만 |
|---|
| 2026.05.14 | ₩5,105 | ₩5,388 | ₩4,892 | ₩5,238 | +2.62% | 109만 |
|---|
| 2026.05.13 | ₩5,011 | ₩5,171 | ₩4,824 | ₩5,118 | +2.13% | 68.7만 |
|---|
| 2026.05.12 | ₩5,078 | ₩5,085 | ₩4,704 | ₩5,011 | -1.32% | 76.6만 |
|---|
| 2026.05.11 | ₩5,118 | ₩5,178 | ₩4,757 | ₩5,105 | -0.26% | 141.7만 |
|---|
| 2026.05.08 | ₩4,771 | ₩5,118 | ₩4,657 | ₩4,744 | -0.56% | 72만 |
|---|
| 2026.05.07 | ₩4,771 | ₩4,771 | ₩4,577 | ₩4,650 | -2.52% | 44만 |
|---|
| 2026.05.06 | ₩4,209 | ₩4,750 | ₩4,076 | ₩4,677 | +11.11% | 77.4만 |
|---|
| 2026.05.05 | ₩4,196 | ₩4,196 | ₩4,036 | ₩4,116 | -1.91% | 29.7만 |
|---|
| 2026.05.04 | ₩4,196 | ₩4,356 | ₩4,122 | ₩4,142 | -1.27% | 28.3만 |
|---|
| 2026.05.01 | ₩4,156 | ₩4,269 | ₩4,042 | ₩4,196 | +0.96% | 32.4만 |
|---|
| 2026.04.30 | ₩4,076 | ₩4,209 | ₩3,975 | ₩4,116 | +0.98% | 33.1만 |
|---|
| 2026.04.29 | ₩4,142 | ₩4,203 | ₩3,982 | ₩4,022 | -2.90% | 27.9만 |
|---|
| 2026.04.28 | ₩4,236 | ₩4,236 | ₩4,076 | ₩4,196 | -0.95% | 15.3만 |
|---|
| 2026.04.27 | ₩4,370 | ₩4,370 | ₩4,129 | ₩4,263 | -2.45% | 28.6만 |
|---|
| 2026.04.24 | ₩4,236 | ₩4,303 | ₩4,049 | ₩4,249 | +0.32% | 18.4만 |
|---|
| 2026.04.23 | ₩4,289 | ₩4,343 | ₩4,122 | ₩4,236 | -1.25% | 15.9만 |
|---|
| 2026.04.22 | ₩4,330 | ₩4,503 | ₩4,256 | ₩4,289 | -0.93% | 18.1만 |
|---|
| 2026.04.21 | ₩4,343 | ₩4,517 | ₩4,330 | ₩4,370 | +0.62% | 27.8만 |
|---|
| 2026.04.20 | ₩4,450 | ₩4,463 | ₩4,223 | ₩4,343 | -2.40% | 31.4만 |
|---|
| 2026.04.17 | ₩4,209 | ₩4,436 | ₩4,157 | ₩4,410 | +4.76% | 43.9만 |
|---|
| 2026.04.16 | ₩3,995 | ₩4,236 | ₩3,942 | ₩4,169 | +4.35% | 26.6만 |
|---|
| 2026.04.15 | ₩4,049 | ₩4,129 | ₩3,975 | ₩3,995 | -1.32% | 31.2만 |
|---|
| 2026.04.14 | ₩4,009 | ₩4,116 | ₩3,975 | ₩4,036 | +0.67% | 26.3만 |
|---|
| 2026.04.13 | ₩3,969 | ₩4,069 | ₩3,877 | ₩4,009 | +1.01% | 39.6만 |
|---|
| 2026.04.10 | ₩4,049 | ₩4,062 | ₩3,848 | ₩3,982 | -1.65% | 32.7만 |
|---|
| 2026.04.09 | ₩3,782 | ₩4,096 | ₩3,782 | ₩4,022 | +6.36% | 30.6만 |
|---|
| 2026.04.08 | ₩3,795 | ₩3,875 | ₩3,755 | ₩3,822 | +0.70% | 27.6만 |
|---|
| 2026.04.07 | ₩3,728 | ₩3,734 | ₩3,528 | ₩3,648 | -2.15% | 28.8만 |
|---|
| 2026.04.06 | ₩3,661 | ₩4,062 | ₩3,608 | ₩3,782 | +3.28% | 42.8만 |
|---|
| 2026.04.02 | ₩3,381 | ₩3,742 | ₩3,287 | ₩3,581 | +5.93% | 42.5만 |
|---|
| 2026.04.01 | ₩3,341 | ₩3,534 | ₩3,341 | ₩3,461 | +3.60% | 38.2만 |
|---|
| 2026.03.31 | ₩3,701 | ₩3,768 | ₩2,967 | ₩3,354 | -9.39% | 119.9만 |
|---|
| 2026.03.30 | ₩3,995 | ₩4,009 | ₩3,822 | ₩3,875 | -3.01% | 55만 |
|---|
| 2026.03.27 | ₩4,076 | ₩4,102 | ₩3,848 | ₩3,929 | -3.61% | 46.6만 |
|---|
| 2026.03.26 | ₩4,062 | ₩4,249 | ₩4,042 | ₩4,102 | +0.99% | 17.5만 |
|---|
| 2026.03.25 | ₩4,196 | ₩4,269 | ₩4,052 | ₩4,156 | -0.96% | 17.8만 |
|---|
| 2026.03.24 | ₩4,156 | ₩4,276 | ₩4,082 | ₩4,116 | -0.96% | 27.3만 |
|---|
| 2026.03.23 | ₩4,196 | ₩4,343 | ₩4,089 | ₩4,276 | +1.91% | 41.5만 |
|---|
| 2026.03.20 | ₩4,249 | ₩4,283 | ₩4,049 | ₩4,102 | -3.46% | 129.8만 |
|---|
| 2026.03.19 | ₩4,276 | ₩4,330 | ₩4,203 | ₩4,263 | -0.31% | 32.3만 |
|---|
| 2026.03.18 | ₩4,477 | ₩4,477 | ₩4,249 | ₩4,343 | -2.99% | 23.9만 |
|---|
| 2026.03.17 | ₩4,450 | ₩4,543 | ₩4,410 | ₩4,490 | +0.90% | 19.8만 |
|---|
| 2026.03.16 | ₩4,410 | ₩4,557 | ₩4,376 | ₩4,423 | +0.30% | 18.6만 |
|---|
| 2026.03.13 | ₩4,557 | ₩4,690 | ₩4,256 | ₩4,343 | -4.69% | 38.5만 |
|---|
| 2026.03.12 | ₩4,463 | ₩4,577 | ₩4,376 | ₩4,543 | +1.80% | 26.2만 |
|---|
| 2026.03.11 | ₩4,583 | ₩4,624 | ₩4,436 | ₩4,543 | -0.87% | 37.4만 |
|---|
| 2026.03.10 | ₩4,704 | ₩4,811 | ₩4,505 | ₩4,624 | -1.70% | 28.3만 |
|---|
| 2026.03.09 | ₩4,583 | ₩4,724 | ₩4,456 | ₩4,690 | +2.33% | 22.5만 |
|---|
| 2026.03.06 | ₩4,557 | ₩4,877 | ₩4,557 | ₩4,690 | +2.93% | 38.7만 |
|---|
| 2026.03.05 | ₩4,356 | ₩4,717 | ₩4,316 | ₩4,677 | +7.36% | 55.5만 |
|---|
| 2026.03.04 | ₩4,423 | ₩4,490 | ₩4,249 | ₩4,396 | -0.60% | 20.1만 |
|---|
| 2026.03.03 | ₩4,383 | ₩4,477 | ₩4,114 | ₩4,356 | -0.61% | 47.8만 |
|---|
| 2026.03.02 | ₩4,330 | ₩4,610 | ₩4,276 | ₩4,543 | +4.94% | 36.5만 |
|---|
| 2026.02.27 | ₩4,183 | ₩4,436 | ₩4,116 | ₩4,316 | +3.19% | 41.3만 |
|---|
| 2026.02.26 | ₩4,116 | ₩4,249 | ₩3,995 | ₩4,249 | +3.25% | 39.4만 |
|---|
| 2026.02.25 | ₩4,330 | ₩4,330 | ₩4,076 | ₩4,129 | -4.63% | 45.5만 |
|---|
| 2026.02.24 | ₩4,129 | ₩4,370 | ₩4,076 | ₩4,276 | +3.56% | 36.7만 |
|---|
| 2026.02.23 | ₩4,343 | ₩4,343 | ₩4,096 | ₩4,142 | -4.62% | 35.9만 |
|---|
| 2026.02.20 | ₩4,330 | ₩4,410 | ₩4,236 | ₩4,330 | 0.00% | 29만 |
|---|
| 2026.02.19 | ₩4,343 | ₩4,420 | ₩4,196 | ₩4,410 | +1.54% | 26.8만 |
|---|
| 2026.02.18 | ₩4,356 | ₩4,477 | ₩4,243 | ₩4,343 | -0.31% | 30만 |
|---|
| 2026.02.17 | ₩4,276 | ₩4,396 | ₩4,169 | ₩4,370 | +2.19% | 20.3만 |
|---|
| 2026.02.13 | ₩4,062 | ₩4,359 | ₩4,002 | ₩4,303 | +5.92% | 42만 |
|---|
| 2026.02.12 | ₩4,142 | ₩4,193 | ₩3,929 | ₩4,062 | -1.94% | 37만 |
|---|
| 2026.02.11 | ₩4,477 | ₩4,477 | ₩4,102 | ₩4,129 | -7.76% | 44.3만 |
|---|
| 2026.02.10 | ₩4,263 | ₩4,450 | ₩4,196 | ₩4,436 | +4.08% | 56.7만 |
|---|
| 2026.02.09 | ₩4,263 | ₩4,323 | ₩4,084 | ₩4,249 | -0.31% | 23.9만 |
|---|
| 2026.02.06 | ₩3,929 | ₩4,330 | ₩3,875 | ₩4,316 | +9.86% | 58.8만 |
|---|
| 2026.02.05 | ₩4,223 | ₩4,249 | ₩3,828 | ₩3,855 | -8.70% | 75.1만 |
|---|
| 2026.02.04 | ₩4,289 | ₩4,303 | ₩4,089 | ₩4,289 | 0.00% | 42.5만 |
|---|
| 2026.02.03 | ₩4,370 | ₩4,463 | ₩4,062 | ₩4,263 | -2.45% | 33.7만 |
|---|
| 2026.02.02 | ₩4,276 | ₩4,463 | ₩4,209 | ₩4,343 | +1.56% | 48.4만 |
|---|
| 2026.01.30 | ₩4,343 | ₩4,396 | ₩4,183 | ₩4,303 | -0.92% | 59.5만 |
|---|
| 2026.01.29 | ₩4,543 | ₩4,557 | ₩4,223 | ₩4,343 | -4.41% | 43.4만 |
|---|
| 2026.01.28 | ₩4,570 | ₩4,657 | ₩4,316 | ₩4,410 | -3.51% | 59.5만 |
|---|
| 2026.01.27 | ₩4,610 | ₩4,610 | ₩4,310 | ₩4,543 | -1.45% | 124.4만 |
|---|
| 2026.01.26 | ₩5,078 | ₩5,131 | ₩4,557 | ₩4,610 | -9.21% | 56.2만 |
|---|
| 2026.01.23 | ₩4,958 | ₩5,065 | ₩4,811 | ₩4,958 | 0.00% | 80.3만 |
|---|
| 2026.01.22 | ₩4,877 | ₩5,190 | ₩4,877 | ₩4,904 | +0.55% | 67.7만 |
|---|
| 2026.01.21 | ₩4,543 | ₩4,857 | ₩4,450 | ₩4,811 | +5.88% | 98.9만 |
|---|
| 2026.01.20 | ₩4,690 | ₩4,904 | ₩4,423 | ₩4,423 | -5.70% | 105.5만 |
|---|
| 2026.01.16 | ₩4,677 | ₩4,783 | ₩4,450 | ₩4,503 | -3.71% | 71만 |
|---|
| 2026.01.15 | ₩4,583 | ₩4,741 | ₩4,383 | ₩4,690 | +2.33% | 125.1만 |
|---|
| 2026.01.14 | ₩4,543 | ₩4,677 | ₩4,423 | ₩4,583 | +0.88% | 202.9만 |
|---|
| 2026.01.13 | ₩5,612 | ₩5,733 | ₩5,238 | ₩5,305 | -5.48% | 33.4만 |
|---|
| 2026.01.12 | ₩5,626 | ₩5,713 | ₩5,278 | ₩5,572 | -0.95% | 35.2만 |
|---|
| 2026.01.09 | ₩5,519 | ₩5,866 | ₩5,452 | ₩5,612 | +1.69% | 30.7만 |
|---|
| 2026.01.08 | ₩5,372 | ₩5,719 | ₩5,372 | ₩5,505 | +2.49% | 26.8만 |
|---|
| 2026.01.07 | ₩5,666 | ₩5,706 | ₩5,345 | ₩5,358 | -5.42% | 31.7만 |
|---|
| 2026.01.06 | ₩5,612 | ₩5,789 | ₩5,399 | ₩5,693 | +1.43% | 51.9만 |
|---|
| 2026.01.05 | ₩5,599 | ₩5,906 | ₩5,479 | ₩5,519 | -1.43% | 50.3만 |
|---|
| 2026.01.02 | ₩5,292 | ₩5,652 | ₩5,278 | ₩5,599 | +5.81% | 46.2만 |
|---|
| 2025.12.31 | ₩5,946 | ₩6,033 | ₩5,245 | ₩5,265 | -11.46% | 94.4만 |
|---|
| 2025.12.30 | ₩5,853 | ₩6,468 | ₩5,519 | ₩5,586 | -4.57% | 190.6만 |
|---|
| 2025.12.29 | ₩5,091 | ₩6,027 | ₩5,011 | ₩5,813 | +14.17% | 98.5만 |
|---|
| 2025.12.26 | ₩5,171 | ₩5,298 | ₩5,011 | ₩5,131 | -0.78% | 40.6만 |
|---|
| 2025.12.24 | ₩5,078 | ₩5,599 | ₩5,078 | ₩5,158 | +1.58% | 39.6만 |
|---|
| 2025.12.23 | ₩5,265 | ₩5,479 | ₩4,864 | ₩5,131 | -2.54% | 88.2만 |
|---|
| 2025.12.22 | ₩4,543 | ₩5,479 | ₩4,517 | ₩5,292 | +16.47% | 44.2만 |
|---|
| 2025.12.19 | ₩4,543 | ₩4,585 | ₩4,370 | ₩4,477 | -1.47% | 32만 |
|---|
| 2025.12.18 | ₩4,570 | ₩4,744 | ₩4,410 | ₩4,530 | -0.88% | 17.7만 |
|---|
| 2025.12.17 | ₩4,784 | ₩4,864 | ₩4,543 | ₩4,610 | -3.63% | 13.6만 |
|---|
| 2025.12.16 | ₩4,624 | ₩4,771 | ₩4,543 | ₩4,744 | +2.60% | 23만 |
|---|
| 2025.12.15 | ₩4,784 | ₩4,931 | ₩4,383 | ₩4,637 | -3.07% | 38.7만 |
|---|
| 2025.12.12 | ₩4,624 | ₩4,837 | ₩4,450 | ₩4,503 | -2.60% | 56.8만 |
|---|
| 2025.12.11 | ₩4,396 | ₩4,757 | ₩4,396 | ₩4,543 | +3.34% | 113.8만 |
|---|
| 2025.12.10 | ₩3,795 | ₩4,150 | ₩3,755 | ₩3,929 | +3.52% | 57.5만 |
|---|
| 2025.12.09 | ₩3,688 | ₩3,982 | ₩3,655 | ₩3,782 | +2.54% | 33.3만 |
|---|
| 2025.12.08 | ₩3,755 | ₩3,835 | ₩3,635 | ₩3,715 | -1.07% | 22.7만 |
|---|
| 2025.12.05 | ₩3,982 | ₩4,209 | ₩3,728 | ₩3,742 | -6.04% | 23.5만 |
|---|
| 2025.12.04 | ₩4,236 | ₩4,243 | ₩3,835 | ₩3,942 | -6.94% | 32.2만 |
|---|
| 2025.12.03 | ₩3,782 | ₩4,236 | ₩3,742 | ₩4,223 | +11.66% | 29만 |
|---|
| 2025.12.02 | ₩3,902 | ₩3,902 | ₩3,488 | ₩3,715 | -4.79% | 40.8만 |
|---|
| 2025.12.01 | ₩4,383 | ₩4,396 | ₩3,808 | ₩3,862 | -11.89% | 64.4만 |
|---|
| 2025.11.28 | ₩4,650 | ₩4,650 | ₩3,982 | ₩4,356 | -6.32% | 31.4만 |
|---|
| 2025.11.26 | ₩4,156 | ₩4,503 | ₩3,982 | ₩4,303 | +3.54% | 67.4만 |
|---|
| 2025.11.25 | ₩4,423 | ₩4,436 | ₩3,955 | ₩4,169 | -5.74% | 75.1만 |
|---|
| 2025.11.24 | ₩4,958 | ₩4,958 | ₩4,356 | ₩4,423 | -10.78% | 94.1만 |
|---|
| 2025.11.21 | ₩4,918 | ₩5,006 | ₩4,677 | ₩4,744 | -3.53% | 36만 |
|---|
| 2025.11.20 | ₩5,425 | ₩5,452 | ₩4,837 | ₩4,931 | -9.11% | 50.8만 |
|---|
| 2025.11.19 | ₩5,385 | ₩5,479 | ₩5,245 | ₩5,332 | -0.99% | 10.5만 |
|---|
| 2025.11.18 | ₩5,452 | ₩5,612 | ₩5,345 | ₩5,412 | -0.74% | 12.7만 |
|---|
| 2025.11.17 | ₩5,893 | ₩5,970 | ₩5,412 | ₩5,452 | -7.48% | 19.9만 |
|---|
| 2025.11.14 | ₩5,586 | ₩5,987 | ₩5,546 | ₩5,826 | +4.31% | 23.5만 |
|---|
| 2025.11.13 | ₩6,147 | ₩6,147 | ₩5,639 | ₩5,679 | -7.61% | 18.9만 |
|---|
| 2025.11.12 | ₩6,347 | ₩6,525 | ₩6,174 | ₩6,174 | -2.74% | 7.9만 |
|---|
| 2025.11.11 | ₩6,361 | ₩6,454 | ₩6,160 | ₩6,307 | -0.84% | 8.1만 |
|---|
| 2025.11.10 | ₩6,508 | ₩6,548 | ₩6,294 | ₩6,401 | -1.64% | 6.9만 |
|---|
| 2025.11.07 | ₩6,347 | ₩6,615 | ₩6,053 | ₩6,414 | +1.05% | 17.4만 |
|---|
| 2025.11.06 | ₩6,628 | ₩6,628 | ₩6,347 | ₩6,374 | -3.83% | 10.3만 |
|---|
| 2025.11.05 | ₩6,681 | ₩6,795 | ₩6,347 | ₩6,641 | -0.60% | 14.4만 |
|---|
| 2025.11.04 | ₩6,868 | ₩6,929 | ₩6,615 | ₩6,628 | -3.50% | 11.1만 |
|---|
| 2025.11.03 | ₩6,962 | ₩7,042 | ₩6,615 | ₩6,962 | 0.00% | 15.6만 |
|---|
| 2025.10.31 | ₩6,815 | ₩7,042 | ₩6,696 | ₩6,895 | +1.18% | 8.5만 |
|---|
| 2025.10.30 | ₩6,721 | ₩6,933 | ₩6,695 | ₩6,748 | +0.40% | 8.4만 |
|---|
| 2025.10.29 | ₩7,109 | ₩7,275 | ₩6,842 | ₩6,895 | -3.01% | 13.4만 |
|---|
| 2025.10.28 | ₩7,015 | ₩7,149 | ₩6,922 | ₩7,109 | +1.33% | 9.1만 |
|---|
| 2025.10.27 | ₩7,176 | ₩7,236 | ₩6,895 | ₩7,015 | -2.23% | 9만 |
|---|
| 2025.10.24 | ₩7,109 | ₩7,229 | ₩7,014 | ₩7,149 | +0.56% | 13.2만 |
|---|
| 2025.10.23 | ₩6,935 | ₩7,269 | ₩6,935 | ₩7,056 | +1.73% | 9.1만 |
|---|
| 2025.10.22 | ₩6,775 | ₩6,935 | ₩6,521 | ₩6,935 | +2.37% | 23.2만 |
|---|
| 2025.10.21 | ₩7,323 | ₩7,356 | ₩6,721 | ₩6,802 | -7.12% | 30.1만 |
|---|
| 2025.10.20 | ₩7,336 | ₩7,603 | ₩7,042 | ₩7,416 | +1.09% | 26.1만 |
|---|
| 2025.10.17 | ₩7,216 | ₩7,390 | ₩6,909 | ₩7,069 | -2.04% | 20.4만 |
|---|
| 2025.10.16 | ₩9,007 | ₩9,020 | ₩7,309 | ₩7,350 | -18.40% | 58.1만 |
|---|
| 2025.10.15 | ₩7,376 | ₩8,886 | ₩7,350 | ₩8,806 | +19.38% | 104.4만 |
|---|
| 2025.10.14 | ₩7,015 | ₩7,470 | ₩6,935 | ₩7,323 | +4.38% | 18.9만 |
|---|
| 2025.10.13 | ₩6,615 | ₩7,323 | ₩6,581 | ₩7,162 | +8.28% | 27.3만 |
|---|
| 2025.10.10 | ₩7,042 | ₩7,243 | ₩6,494 | ₩6,508 | -7.59% | 18.3만 |
|---|