시장 데이터를 불러오는 중
전체 종목
AIRO 그룹 홀딩스 과거 주가
AIRO Group Holdings, Inc. - Common Stock · AIRO · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AIRO Group Holdings, Inc. - Common Stock · AIRO · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,241 | ₩8,268 | ₩7,987 | ₩8,201 | -0.49% | 29.7만 |
| 2026.10.08 | ₩8,389 | ₩8,462 | ₩8,094 | ₩8,241 | -1.76% | 48.2만 |
| 2026.10.07 | ₩8,590 | ₩8,670 | ₩8,281 | ₩8,496 | -1.09% | 46만 |
| 2026.10.06 | ₩8,737 | ₩8,938 | ₩8,710 | ₩8,750 | +0.15% | 23.8만 |
| 2026.10.05 | ₩8,817 | ₩8,977 | ₩8,616 | ₩8,697 | -1.37% | 36.8만 |
| 2026.10.02 | ₩8,965 | ₩9,005 | ₩8,616 | ₩8,831 | -1.49% | 36.9만 |
| 2026.10.01 | ₩8,858 | ₩9,032 | ₩8,643 | ₩8,764 | -1.06% | 37.1만 |
| 2026.09.30 | ₩9,179 | ₩9,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,858 |
| -3.50% |
| 54.7만 |
| 2026.09.29 | ₩9,380 | ₩9,487 | ₩9,059 | ₩9,099 | -3.00% | 30.6만 |
|---|
| 2026.09.28 | ₩9,514 | ₩9,595 | ₩9,327 | ₩9,340 | -1.83% | 24.3만 |
|---|
| 2026.09.25 | ₩9,796 | ₩9,997 | ₩9,635 | ₩9,702 | -0.96% | 21.9만 |
|---|
| 2026.09.24 | ₩9,541 | ₩9,702 | ₩9,273 | ₩9,662 | +1.26% | 31.2만 |
|---|
| 2026.09.23 | ₩9,662 | ₩9,997 | ₩9,514 | ₩9,595 | -0.69% | 30.3만 |
|---|
| 2026.09.22 | ₩9,755 | ₩9,769 | ₩9,467 | ₩9,702 | -0.55% | 22.9만 |
|---|
| 2026.09.21 | ₩9,528 | ₩9,889 | ₩9,528 | ₩9,621 | +0.98% | 28.9만 |
|---|
| 2026.09.18 | ₩9,863 | ₩9,997 | ₩9,273 | ₩9,380 | -4.89% | 120만 |
|---|
| 2026.09.17 | ₩9,809 | ₩10,131 | ₩9,755 | ₩9,889 | +0.82% | 98.8만 |
|---|
| 2026.09.16 | ₩9,822 | ₩9,863 | ₩9,390 | ₩9,635 | -1.91% | 24.3만 |
|---|
| 2026.09.15 | ₩9,648 | ₩9,876 | ₩9,353 | ₩9,742 | +0.97% | 25.3만 |
|---|
| 2026.09.14 | ₩9,461 | ₩9,983 | ₩9,461 | ₩9,715 | +2.69% | 32만 |
|---|
| 2026.09.11 | ₩9,394 | ₩9,789 | ₩9,394 | ₩9,715 | +3.42% | 33.7만 |
|---|
| 2026.09.10 | ₩9,045 | ₩9,782 | ₩8,992 | ₩9,300 | +2.81% | 33.2만 |
|---|
| 2026.09.09 | ₩9,742 | ₩9,863 | ₩9,199 | ₩9,219 | -5.36% | 33.1만 |
|---|
| 2026.09.08 | ₩10,050 | ₩10,385 | ₩9,769 | ₩9,822 | -2.27% | 60.8만 |
|---|
| 2026.09.04 | ₩9,514 | ₩10,010 | ₩9,487 | ₩9,916 | +4.23% | 38.9만 |
|---|
| 2026.09.03 | ₩9,394 | ₩9,608 | ₩9,206 | ₩9,487 | +1.00% | 28.3만 |
|---|
| 2026.09.02 | ₩9,782 | ₩9,809 | ₩9,139 | ₩9,219 | -5.75% | 48.5만 |
|---|
| 2026.09.01 | ₩10,090 | ₩10,171 | ₩9,769 | ₩9,782 | -3.05% | 27.2만 |
|---|
| 2026.08.31 | ₩10,278 | ₩10,519 | ₩10,198 | ₩10,211 | -0.65% | 58.2만 |
|---|
| 2026.08.28 | ₩10,734 | ₩10,760 | ₩10,318 | ₩10,399 | -3.12% | 26.9만 |
|---|
| 2026.08.27 | ₩10,680 | ₩10,921 | ₩10,600 | ₩10,760 | +0.75% | 36.9만 |
|---|
| 2026.08.26 | ₩10,881 | ₩11,195 | ₩10,586 | ₩10,613 | -2.46% | 28.1만 |
|---|
| 2026.08.25 | ₩10,988 | ₩11,102 | ₩10,881 | ₩10,908 | -0.73% | 23.3만 |
|---|
| 2026.08.24 | ₩11,497 | ₩11,590 | ₩10,881 | ₩10,881 | -5.36% | 36.6만 |
|---|
| 2026.08.21 | ₩11,243 | ₩11,846 | ₩11,095 | ₩11,524 | +2.50% | 65.5만 |
|---|
| 2026.08.20 | ₩11,404 | ₩11,507 | ₩10,814 | ₩11,042 | -3.17% | 36.7만 |
|---|
| 2026.08.19 | ₩12,194 | ₩12,194 | ₩11,270 | ₩11,511 | -5.60% | 44만 |
|---|
| 2026.08.18 | ₩12,074 | ₩12,654 | ₩11,846 | ₩12,033 | -0.33% | 66.7만 |
|---|
| 2026.08.17 | ₩12,824 | ₩13,293 | ₩12,435 | ₩12,610 | -1.67% | 48.6만 |
|---|
| 2026.08.14 | ₩14,901 | ₩15,115 | ₩12,610 | ₩12,824 | -13.94% | 151.7만 |
|---|
| 2026.08.13 | ₩13,306 | ₩15,785 | ₩13,266 | ₩14,352 | +7.85% | 341만 |
|---|
| 2026.08.12 | ₩11,457 | ₩11,678 | ₩11,243 | ₩11,377 | -0.70% | 35.2만 |
|---|
| 2026.08.11 | ₩11,270 | ₩11,551 | ₩11,169 | ₩11,296 | +0.24% | 18.2만 |
|---|
| 2026.08.10 | ₩11,404 | ₩11,806 | ₩11,162 | ₩11,310 | -0.82% | 40만 |
|---|
| 2026.08.07 | ₩10,747 | ₩11,497 | ₩10,640 | ₩11,417 | +6.23% | 44.3만 |
|---|
| 2026.08.06 | ₩10,050 | ₩10,787 | ₩10,050 | ₩10,533 | +4.80% | 31.2만 |
|---|
| 2026.08.05 | ₩10,157 | ₩10,358 | ₩9,809 | ₩10,198 | +0.40% | 30.7만 |
|---|
| 2026.08.04 | ₩9,769 | ₩10,224 | ₩9,688 | ₩10,037 | +2.74% | 35.8만 |
|---|
| 2026.08.03 | ₩9,139 | ₩9,688 | ₩9,072 | ₩9,568 | +4.69% | 34.5만 |
|---|
| 2026.07.31 | ₩8,791 | ₩9,139 | ₩8,563 | ₩9,032 | +2.74% | 40만 |
|---|
| 2026.07.30 | ₩8,536 | ₩8,844 | ₩8,281 | ₩8,777 | +2.83% | 21.7만 |
|---|
| 2026.07.29 | ₩8,978 | ₩8,998 | ₩8,201 | ₩8,368 | -6.79% | 34.3만 |
|---|
| 2026.07.28 | ₩9,434 | ₩9,487 | ₩8,978 | ₩9,112 | -3.41% | 19.6만 |
|---|
| 2026.07.27 | ₩9,353 | ₩9,621 | ₩9,085 | ₩9,501 | +1.58% | 28.4만 |
|---|
| 2026.07.24 | ₩9,621 | ₩9,648 | ₩9,032 | ₩9,112 | -5.29% | 35.4만 |
|---|
| 2026.07.23 | ₩9,447 | ₩10,211 | ₩9,394 | ₩9,568 | +1.28% | 26.1만 |
|---|
| 2026.07.22 | ₩9,514 | ₩10,208 | ₩9,447 | ₩9,581 | +0.70% | 53.1만 |
|---|
| 2026.07.21 | ₩9,088 | ₩9,621 | ₩8,858 | ₩9,487 | +4.39% | 58.3만 |
|---|
| 2026.07.20 | ₩8,777 | ₩9,166 | ₩8,523 | ₩9,085 | +3.51% | 27.2만 |
|---|
| 2026.07.17 | ₩8,389 | ₩8,965 | ₩8,355 | ₩8,750 | +4.31% | 28.2만 |
|---|
| 2026.07.16 | ₩8,898 | ₩8,898 | ₩8,362 | ₩8,697 | -2.26% | 34.2만 |
|---|
| 2026.07.15 | ₩9,246 | ₩9,554 | ₩8,777 | ₩9,032 | -2.32% | 37.8만 |
|---|
| 2026.07.14 | ₩8,657 | ₩9,407 | ₩8,603 | ₩9,206 | +6.35% | 80.1만 |
|---|
| 2026.07.13 | ₩8,308 | ₩8,415 | ₩8,027 | ₩8,107 | -2.42% | 46.4만 |
|---|
| 2026.07.10 | ₩8,911 | ₩8,985 | ₩8,402 | ₩8,415 | -5.56% | 32.1만 |
|---|
| 2026.07.09 | ₩8,965 | ₩9,246 | ₩8,744 | ₩8,858 | -1.20% | 37.5만 |
|---|
| 2026.07.08 | ₩9,193 | ₩9,340 | ₩8,817 | ₩8,858 | -3.64% | 36.9만 |
|---|
| 2026.07.07 | ₩10,184 | ₩10,184 | ₩9,193 | ₩9,193 | -9.74% | 33.5만 |
|---|
| 2026.07.06 | ₩10,399 | ₩10,653 | ₩10,050 | ₩10,198 | -1.93% | 33.5만 |
|---|
| 2026.07.02 | ₩10,425 | ₩11,229 | ₩10,090 | ₩10,184 | -2.31% | 38.6만 |
|---|
| 2026.07.01 | ₩9,755 | ₩11,042 | ₩9,755 | ₩10,251 | +5.08% | 63.8만 |
|---|
| 2026.06.30 | ₩9,474 | ₩10,077 | ₩9,474 | ₩9,903 | +4.53% | 47.8만 |
|---|
| 2026.06.29 | ₩9,286 | ₩9,581 | ₩9,059 | ₩9,193 | -1.01% | 66.9만 |
|---|
| 2026.06.26 | ₩8,858 | ₩9,353 | ₩8,858 | ₩9,286 | +4.84% | 110.2만 |
|---|
| 2026.06.25 | ₩9,461 | ₩9,499 | ₩8,925 | ₩9,005 | -4.82% | 35만 |
|---|
| 2026.06.24 | ₩9,956 | ₩9,956 | ₩9,313 | ₩9,420 | -5.38% | 49.6만 |
|---|
| 2026.06.23 | ₩9,876 | ₩10,613 | ₩9,876 | ₩9,956 | +0.81% | 26.6만 |
|---|
| 2026.06.22 | ₩10,546 | ₩10,841 | ₩10,090 | ₩10,305 | -2.29% | 36.2만 |
|---|
| 2026.06.18 | ₩10,492 | ₩10,841 | ₩10,242 | ₩10,707 | +2.04% | 55.4만 |
|---|
| 2026.06.17 | ₩10,533 | ₩10,687 | ₩9,889 | ₩10,077 | -4.33% | 52.4만 |
|---|
| 2026.06.16 | ₩10,935 | ₩11,256 | ₩10,479 | ₩10,586 | -3.19% | 42.2만 |
|---|
| 2026.06.15 | ₩11,028 | ₩11,323 | ₩10,734 | ₩10,935 | -0.85% | 36.3만 |
|---|
| 2026.06.12 | ₩11,350 | ₩11,424 | ₩10,747 | ₩10,760 | -5.19% | 35.7만 |
|---|
| 2026.06.11 | ₩10,787 | ₩11,377 | ₩10,385 | ₩11,337 | +5.09% | 51.7만 |
|---|
| 2026.06.10 | ₩11,497 | ₩11,873 | ₩10,640 | ₩10,667 | -7.23% | 61.6만 |
|---|
| 2026.06.09 | ₩11,899 | ₩12,556 | ₩11,136 | ₩11,564 | -2.82% | 73.5만 |
|---|
| 2026.06.08 | ₩11,363 | ₩11,504 | ₩10,975 | ₩11,229 | -1.18% | 37.8만 |
|---|
| 2026.06.05 | ₩12,395 | ₩12,489 | ₩10,841 | ₩11,109 | -10.38% | 63.7만 |
|---|
| 2026.06.04 | ₩12,261 | ₩13,095 | ₩12,114 | ₩12,556 | +2.40% | 58.8만 |
|---|
| 2026.06.03 | ₩12,476 | ₩12,918 | ₩11,866 | ₩12,516 | +0.32% | 73.2만 |
|---|
| 2026.06.02 | ₩12,382 | ₩13,239 | ₩12,261 | ₩12,677 | +2.38% | 71.7만 |
|---|
| 2026.06.01 | ₩12,033 | ₩12,522 | ₩11,685 | ₩12,368 | +2.78% | 84.1만 |
|---|
| 2026.05.29 | ₩11,913 | ₩12,449 | ₩10,921 | ₩12,033 | +1.01% | 147.5만 |
|---|
| 2026.05.28 | ₩10,760 | ₩12,288 | ₩10,747 | ₩11,913 | +10.71% | 266.7만 |
|---|
| 2026.05.27 | ₩9,380 | ₩9,889 | ₩9,246 | ₩9,769 | +4.14% | 49.9만 |
|---|
| 2026.05.26 | ₩8,978 | ₩10,144 | ₩8,915 | ₩9,380 | +4.48% | 70.4만 |
|---|
| 2026.05.22 | ₩8,482 | ₩9,085 | ₩8,415 | ₩8,791 | +3.63% | 36만 |
|---|
| 2026.05.21 | ₩7,960 | ₩8,435 | ₩7,893 | ₩8,389 | +5.39% | 41.8만 |
|---|
| 2026.05.20 | ₩7,893 | ₩8,201 | ₩7,652 | ₩8,013 | +1.53% | 38.6만 |
|---|
| 2026.05.19 | ₩7,933 | ₩7,953 | ₩7,665 | ₩7,839 | -1.18% | 41.1만 |
|---|
| 2026.05.18 | ₩8,576 | ₩8,710 | ₩7,806 | ₩8,054 | -6.09% | 66.1만 |
|---|
| 2026.05.15 | ₩8,603 | ₩8,965 | ₩8,375 | ₩8,536 | -0.78% | 51.9만 |
|---|
| 2026.05.14 | ₩8,322 | ₩9,186 | ₩8,188 | ₩8,864 | +6.52% | 159만 |
|---|
| 2026.05.13 | ₩10,559 | ₩10,600 | ₩10,064 | ₩10,492 | -0.63% | 47.4만 |
|---|
| 2026.05.12 | ₩10,466 | ₩10,827 | ₩10,291 | ₩10,492 | +0.26% | 36.3만 |
|---|
| 2026.05.11 | ₩9,983 | ₩10,975 | ₩9,729 | ₩10,626 | +6.44% | 84.6만 |
|---|
| 2026.05.08 | ₩9,782 | ₩9,970 | ₩9,662 | ₩9,836 | +0.55% | 24.1만 |
|---|
| 2026.05.07 | ₩9,997 | ₩10,023 | ₩9,588 | ₩9,675 | -3.22% | 21.2만 |
|---|
| 2026.05.06 | ₩9,729 | ₩9,983 | ₩9,595 | ₩9,956 | +2.34% | 28.9만 |
|---|
| 2026.05.05 | ₩9,889 | ₩9,916 | ₩9,246 | ₩9,581 | -3.12% | 45.4만 |
|---|
| 2026.05.04 | ₩9,943 | ₩10,171 | ₩9,688 | ₩9,702 | -2.43% | 46.8만 |
|---|
| 2026.05.01 | ₩10,171 | ₩10,238 | ₩9,735 | ₩9,943 | -2.24% | 45.8만 |
|---|
| 2026.04.30 | ₩10,104 | ₩10,332 | ₩9,863 | ₩10,238 | +1.33% | 42.2만 |
|---|
| 2026.04.29 | ₩10,613 | ₩10,613 | ₩9,648 | ₩10,050 | -5.30% | 62.7만 |
|---|
| 2026.04.28 | ₩10,854 | ₩10,984 | ₩10,412 | ₩10,667 | -1.73% | 26.9만 |
|---|
| 2026.04.27 | ₩10,506 | ₩11,069 | ₩10,412 | ₩11,015 | +4.85% | 31만 |
|---|
| 2026.04.24 | ₩11,082 | ₩11,082 | ₩10,533 | ₩10,626 | -4.11% | 33.1만 |
|---|
| 2026.04.23 | ₩11,551 | ₩11,708 | ₩10,827 | ₩11,055 | -4.29% | 28.7만 |
|---|
| 2026.04.22 | ₩11,484 | ₩12,100 | ₩11,363 | ₩11,658 | +1.52% | 42.7만 |
|---|
| 2026.04.21 | ₩11,578 | ₩12,000 | ₩11,156 | ₩11,256 | -2.78% | 49.9만 |
|---|
| 2026.04.20 | ₩10,827 | ₩11,584 | ₩10,787 | ₩11,511 | +6.31% | 51.1만 |
|---|
| 2026.04.17 | ₩11,859 | ₩12,005 | ₩10,720 | ₩10,814 | -8.81% | 80.8만 |
|---|
| 2026.04.16 | ₩11,337 | ₩11,605 | ₩11,069 | ₩11,591 | +2.25% | 43.2만 |
|---|
| 2026.04.15 | ₩10,908 | ₩11,270 | ₩10,633 | ₩11,203 | +2.70% | 50.5만 |
|---|
| 2026.04.14 | ₩10,600 | ₩10,961 | ₩10,506 | ₩10,827 | +2.15% | 44.6만 |
|---|
| 2026.04.13 | ₩10,439 | ₩10,760 | ₩10,184 | ₩10,533 | +0.90% | 45.8만 |
|---|
| 2026.04.10 | ₩10,774 | ₩11,256 | ₩10,332 | ₩10,559 | -1.99% | 47.3만 |
|---|
| 2026.04.09 | ₩11,645 | ₩11,792 | ₩10,814 | ₩10,827 | -7.02% | 56.6만 |
|---|
| 2026.04.08 | ₩11,725 | ₩11,913 | ₩11,437 | ₩11,819 | +0.80% | 70.8만 |
|---|
| 2026.04.07 | ₩11,524 | ₩11,725 | ₩11,028 | ₩11,712 | +1.63% | 39.9만 |
|---|
| 2026.04.06 | ₩11,779 | ₩12,087 | ₩11,618 | ₩11,725 | -0.46% | 43.9만 |
|---|
| 2026.04.02 | ₩10,734 | ₩11,739 | ₩10,613 | ₩11,672 | +8.74% | 63.9만 |
|---|
| 2026.04.01 | ₩10,479 | ₩11,330 | ₩10,466 | ₩11,015 | +5.12% | 92.7만 |
|---|
| 2026.03.31 | ₩10,720 | ₩10,988 | ₩9,782 | ₩10,191 | -4.94% | 154.9만 |
|---|
| 2026.03.30 | ₩11,189 | ₩11,599 | ₩10,988 | ₩11,484 | +2.63% | 70.6만 |
|---|
| 2026.03.27 | ₩11,953 | ₩12,087 | ₩11,370 | ₩11,497 | -3.81% | 52.3만 |
|---|
| 2026.03.26 | ₩12,208 | ₩12,730 | ₩12,087 | ₩12,141 | -0.55% | 44.7만 |
|---|
| 2026.03.25 | ₩13,079 | ₩13,373 | ₩12,569 | ₩12,623 | -3.48% | 37.2만 |
|---|
| 2026.03.24 | ₩12,864 | ₩13,300 | ₩12,422 | ₩12,730 | -1.04% | 56.6만 |
|---|
| 2026.03.23 | ₩12,368 | ₩13,159 | ₩12,060 | ₩13,065 | +5.63% | 56.6만 |
|---|
| 2026.03.20 | ₩13,333 | ₩13,373 | ₩12,120 | ₩12,301 | -7.74% | 217만 |
|---|
| 2026.03.19 | ₩12,837 | ₩13,608 | ₩12,610 | ₩13,347 | +3.97% | 50만 |
|---|
| 2026.03.18 | ₩14,298 | ₩14,400 | ₩13,347 | ₩13,373 | -6.47% | 63.3만 |
|---|
| 2026.03.17 | ₩13,601 | ₩14,432 | ₩13,414 | ₩14,231 | +4.63% | 81.7만 |
|---|
| 2026.03.16 | ₩13,373 | ₩13,735 | ₩12,998 | ₩13,494 | +0.90% | 48.8만 |
|---|
| 2026.03.13 | ₩13,869 | ₩14,057 | ₩12,891 | ₩13,119 | -5.41% | 43.7만 |
|---|
| 2026.03.12 | ₩13,976 | ₩14,365 | ₩13,347 | ₩13,628 | -2.49% | 53.8만 |
|---|
| 2026.03.11 | ₩14,941 | ₩14,941 | ₩13,628 | ₩14,070 | -5.83% | 45.7만 |
|---|
| 2026.03.10 | ₩14,486 | ₩15,062 | ₩13,909 | ₩14,378 | -0.74% | 93만 |
|---|
| 2026.03.09 | ₩13,507 | ₩14,352 | ₩12,985 | ₩14,137 | +4.66% | 74.6만 |
|---|
| 2026.03.06 | ₩13,427 | ₩14,566 | ₩13,320 | ₩13,507 | +0.60% | 66.7만 |
|---|
| 2026.03.05 | ₩13,333 | ₩14,043 | ₩13,132 | ₩13,722 | +2.91% | 44.8만 |
|---|
| 2026.03.04 | ₩13,427 | ₩14,084 | ₩13,025 | ₩13,507 | +0.60% | 40.5만 |
|---|
| 2026.03.03 | ₩13,936 | ₩14,606 | ₩13,079 | ₩13,481 | -3.27% | 53.4만 |
|---|
| 2026.03.02 | ₩13,340 | ₩15,069 | ₩13,293 | ₩14,338 | +7.48% | 86.5만 |
|---|
| 2026.02.27 | ₩13,239 | ₩13,400 | ₩12,638 | ₩13,132 | -0.81% | 35.9만 |
|---|
| 2026.02.26 | ₩13,266 | ₩13,702 | ₩12,998 | ₩13,628 | +2.73% | 27.5만 |
|---|
| 2026.02.25 | ₩13,695 | ₩13,789 | ₩13,132 | ₩13,266 | -3.13% | 23.1만 |
|---|
| 2026.02.24 | ₩12,784 | ₩13,599 | ₩12,516 | ₩13,494 | +5.56% | 37.8만 |
|---|
| 2026.02.23 | ₩12,382 | ₩13,226 | ₩12,154 | ₩12,931 | +4.44% | 38.5만 |
|---|
| 2026.02.20 | ₩13,467 | ₩14,057 | ₩12,319 | ₩12,476 | -7.36% | 52.1만 |
|---|
| 2026.02.19 | ₩12,516 | ₩13,923 | ₩12,409 | ₩13,682 | +9.31% | 48.2만 |
|---|
| 2026.02.18 | ₩12,261 | ₩13,012 | ₩11,779 | ₩12,543 | +2.30% | 24.8만 |
|---|
| 2026.02.17 | ₩12,395 | ₩12,435 | ₩11,471 | ₩12,261 | -1.08% | 42.7만 |
|---|
| 2026.02.13 | ₩12,328 | ₩12,730 | ₩11,993 | ₩12,328 | 0.00% | 16.9만 |
|---|
| 2026.02.12 | ₩12,409 | ₩12,529 | ₩11,980 | ₩12,208 | -1.62% | 34.1만 |
|---|
| 2026.02.11 | ₩12,971 | ₩13,119 | ₩11,806 | ₩12,342 | -4.86% | 34.6만 |
|---|
| 2026.02.10 | ₩13,842 | ₩13,842 | ₩12,723 | ₩12,770 | -7.74% | 30.7만 |
|---|
| 2026.02.09 | ₩12,851 | ₩13,695 | ₩12,663 | ₩13,534 | +5.32% | 36.3만 |
|---|
| 2026.02.06 | ₩11,725 | ₩12,998 | ₩11,564 | ₩12,918 | +10.17% | 44만 |
|---|
| 2026.02.05 | ₩12,435 | ₩12,476 | ₩11,182 | ₩11,363 | -8.62% | 66.2만 |
|---|
| 2026.02.04 | ₩13,507 | ₩13,528 | ₩12,409 | ₩12,797 | -5.26% | 50만 |
|---|
| 2026.02.03 | ₩13,548 | ₩13,909 | ₩12,837 | ₩13,655 | +0.79% | 44.7만 |
|---|
| 2026.02.02 | ₩13,601 | ₩14,003 | ₩13,186 | ₩13,467 | -0.99% | 38.3만 |
|---|
| 2026.01.30 | ₩14,271 | ₩14,874 | ₩13,574 | ₩13,789 | -3.38% | 47.6만 |
|---|
| 2026.01.29 | ₩15,303 | ₩15,303 | ₩14,097 | ₩14,633 | -4.38% | 42.3만 |
|---|
| 2026.01.28 | ₩15,799 | ₩15,946 | ₩15,035 | ₩15,209 | -3.73% | 39.9만 |
|---|
| 2026.01.27 | ₩15,276 | ₩15,866 | ₩14,888 | ₩15,678 | +2.63% | 40.7만 |
|---|
| 2026.01.26 | ₩16,536 | ₩16,536 | ₩15,307 | ₩15,343 | -7.21% | 50.9만 |
|---|
| 2026.01.23 | ₩17,273 | ₩17,273 | ₩16,134 | ₩16,335 | -5.43% | 37.9만 |
|---|
| 2026.01.22 | ₩16,643 | ₩17,246 | ₩16,449 | ₩16,790 | +0.89% | 43.9만 |
|---|
| 2026.01.21 | ₩17,159 | ₩17,741 | ₩15,304 | ₩16,308 | -4.96% | 85.6만 |
|---|
| 2026.01.20 | ₩17,072 | ₩17,836 | ₩16,656 | ₩17,058 | -0.08% | 88.1만 |
|---|
| 2026.01.16 | ₩17,728 | ₩18,492 | ₩17,501 | ₩17,916 | +1.06% | 78만 |
|---|
| 2026.01.15 | ₩17,728 | ₩18,358 | ₩17,045 | ₩17,688 | -0.23% | 66.1만 |
|---|
| 2026.01.14 | ₩17,018 | ₩18,077 | ₩16,080 | ₩17,728 | +4.17% | 90.5만 |
|---|
| 2026.01.13 | ₩17,300 | ₩17,809 | ₩16,455 | ₩17,259 | -0.23% | 111.6만 |
|---|
| 2026.01.12 | ₩16,911 | ₩17,113 | ₩15,638 | ₩16,723 | -1.11% | 96.5만 |
|---|
| 2026.01.09 | ₩16,670 | ₩17,121 | ₩15,611 | ₩16,737 | +0.40% | 119.3만 |
|---|
| 2026.01.08 | ₩15,142 | ₩16,750 | ₩15,102 | ₩16,013 | +5.75% | 143.5만 |
|---|
| 2026.01.07 | ₩15,491 | ₩15,812 | ₩14,365 | ₩14,392 | -7.09% | 119.1만 |
|---|
| 2026.01.06 | ₩14,311 | ₩15,008 | ₩13,775 | ₩14,941 | +4.40% | 153.3만 |
|---|
| 2026.01.05 | ₩12,636 | ₩13,883 | ₩12,596 | ₩13,561 | +7.32% | 106.5만 |
|---|
| 2026.01.02 | ₩11,109 | ₩12,435 | ₩10,894 | ₩12,382 | +11.46% | 73.5만 |
|---|
| 2025.12.31 | ₩10,881 | ₩10,961 | ₩10,613 | ₩10,961 | +0.74% | 51.5만 |
|---|
| 2025.12.30 | ₩11,203 | ₩11,310 | ₩10,868 | ₩10,921 | -2.51% | 53.4만 |
|---|
| 2025.12.29 | ₩11,538 | ₩12,127 | ₩11,095 | ₩11,122 | -3.60% | 49.7만 |
|---|
| 2025.12.26 | ₩12,516 | ₩12,543 | ₩11,672 | ₩11,712 | -6.42% | 43.1만 |
|---|
| 2025.12.24 | ₩12,328 | ₩12,985 | ₩12,328 | ₩12,529 | +1.63% | 41.4만 |
|---|
| 2025.12.23 | ₩12,033 | ₩12,811 | ₩11,890 | ₩12,328 | +2.45% | 85.2만 |
|---|
| 2025.12.22 | ₩11,042 | ₩12,711 | ₩11,015 | ₩12,194 | +10.44% | 123.3만 |
|---|
| 2025.12.19 | ₩10,010 | ₩11,028 | ₩10,010 | ₩10,760 | +7.50% | 91.4만 |
|---|
| 2025.12.18 | ₩10,117 | ₩10,352 | ₩9,755 | ₩9,943 | -1.72% | 63.5만 |
|---|
| 2025.12.17 | ₩10,305 | ₩10,539 | ₩9,849 | ₩9,930 | -3.64% | 68.4만 |
|---|
| 2025.12.16 | ₩10,506 | ₩10,707 | ₩10,117 | ₩10,305 | -1.91% | 57.1만 |
|---|
| 2025.12.15 | ₩11,538 | ₩11,538 | ₩10,519 | ₩10,667 | -7.55% | 74.9만 |
|---|
| 2025.12.12 | ₩12,998 | ₩13,198 | ₩11,363 | ₩11,390 | -12.37% | 84.4만 |
|---|
| 2025.12.11 | ₩13,012 | ₩13,166 | ₩12,596 | ₩12,998 | -0.10% | 51.7만 |
|---|
| 2025.12.10 | ₩12,703 | ₩13,065 | ₩12,330 | ₩13,032 | +2.58% | 70.1만 |
|---|
| 2025.12.09 | ₩12,837 | ₩13,226 | ₩12,636 | ₩12,864 | +0.21% | 35만 |
|---|
| 2025.12.08 | ₩12,797 | ₩13,139 | ₩12,565 | ₩13,012 | +1.68% | 59만 |
|---|
| 2025.12.05 | ₩12,851 | ₩13,004 | ₩12,288 | ₩12,703 | -1.15% | 43.8만 |
|---|
| 2025.12.04 | ₩11,739 | ₩13,052 | ₩11,484 | ₩12,851 | +9.47% | 88만 |
|---|
| 2025.12.03 | ₩11,095 | ₩11,859 | ₩10,720 | ₩11,725 | +5.68% | 43.9만 |
|---|
| 2025.12.02 | ₩11,055 | ₩11,523 | ₩10,948 | ₩11,095 | +0.36% | 26.6만 |
|---|
| 2025.12.01 | ₩11,404 | ₩11,404 | ₩10,827 | ₩10,975 | -3.76% | 42만 |
|---|
| 2025.11.28 | ₩11,095 | ₩11,706 | ₩10,854 | ₩11,591 | +4.47% | 42.3만 |
|---|
| 2025.11.26 | ₩10,640 | ₩11,310 | ₩10,399 | ₩11,042 | +3.78% | 79.5만 |
|---|
| 2025.11.25 | ₩10,533 | ₩10,693 | ₩10,050 | ₩10,506 | -0.25% | 83.1만 |
|---|
| 2025.11.24 | ₩10,801 | ₩10,801 | ₩10,198 | ₩10,546 | -2.36% | 77.4만 |
|---|
| 2025.11.21 | ₩10,600 | ₩10,894 | ₩10,104 | ₩10,707 | +1.01% | 80.8만 |
|---|
| 2025.11.20 | ₩11,993 | ₩12,254 | ₩10,452 | ₩10,533 | -12.18% | 164.1만 |
|---|
| 2025.11.19 | ₩13,347 | ₩13,414 | ₩11,524 | ₩11,886 | -10.94% | 136.5만 |
|---|
| 2025.11.18 | ₩13,534 | ₩13,909 | ₩12,971 | ₩13,213 | -2.38% | 92.4만 |
|---|
| 2025.11.17 | ₩13,326 | ₩14,305 | ₩13,146 | ₩13,842 | +3.87% | 91.3만 |
|---|
| 2025.11.14 | ₩13,762 | ₩15,081 | ₩13,239 | ₩13,534 | -1.66% | 188.3만 |
|---|
| 2025.11.13 | ₩17,876 | ₩17,889 | ₩16,938 | ₩17,085 | -4.42% | 73.5만 |
|---|
| 2025.11.12 | ₩18,238 | ₩18,673 | ₩17,822 | ₩17,916 | -1.76% | 45.3만 |
|---|
| 2025.11.11 | ₩18,331 | ₩18,693 | ₩17,943 | ₩18,264 | -0.37% | 32.7만 |
|---|
| 2025.11.10 | ₩18,760 | ₩19,055 | ₩18,023 | ₩18,492 | -1.43% | 40.4만 |
|---|
| 2025.11.07 | ₩17,166 | ₩18,238 | ₩16,643 | ₩18,050 | +5.15% | 70.4만 |
|---|
| 2025.11.06 | ₩19,216 | ₩19,216 | ₩17,367 | ₩17,581 | -8.51% | 74.4만 |
|---|
| 2025.11.05 | ₩19,135 | ₩19,537 | ₩18,653 | ₩19,022 | -0.60% | 44.5만 |
|---|
| 2025.11.04 | ₩20,636 | ₩21,038 | ₩18,948 | ₩19,122 | -7.34% | 94.4만 |
|---|
| 2025.11.03 | ₩21,842 | ₩22,017 | ₩20,857 | ₩21,816 | -0.12% | 51.1만 |
|---|
| 2025.10.31 | ₩21,909 | ₩22,258 | ₩21,172 | ₩21,923 | +0.06% | 50.8만 |
|---|
| 2025.10.30 | ₩22,124 | ₩22,486 | ₩21,789 | ₩21,909 | -0.97% | 40.2만 |
|---|
| 2025.10.29 | ₩22,593 | ₩22,727 | ₩21,789 | ₩22,512 | -0.36% | 74.4만 |
|---|
| 2025.10.28 | ₩22,914 | ₩23,287 | ₩22,539 | ₩22,539 | -1.64% | 50.3만 |
|---|
| 2025.10.27 | ₩23,852 | ₩23,893 | ₩23,075 | ₩23,223 | -2.64% | 43만 |
|---|
| 2025.10.24 | ₩23,450 | ₩24,013 | ₩23,316 | ₩23,424 | -0.11% | 33.1만 |
|---|
| 2025.10.23 | ₩23,028 | ₩23,417 | ₩22,579 | ₩23,115 | +0.38% | 35.2만 |
|---|
| 2025.10.22 | ₩23,826 | ₩23,997 | ₩22,271 | ₩22,914 | -3.82% | 97.1만 |
|---|
| 2025.10.21 | ₩24,442 | ₩24,670 | ₩23,785 | ₩24,094 | -1.43% | 36.3만 |
|---|
| 2025.10.20 | ₩24,254 | ₩24,723 | ₩23,950 | ₩24,482 | +0.94% | 50.7만 |
|---|
| 2025.10.17 | ₩24,321 | ₩25,045 | ₩22,981 | ₩23,450 | -3.58% | 186.5만 |
|---|
| 2025.10.16 | ₩28,877 | ₩30,110 | ₩24,991 | ₩25,192 | -12.76% | 261.2만 |
|---|
| 2025.10.15 | ₩27,377 | ₩28,114 | ₩25,460 | ₩26,144 | -4.50% | 86만 |
|---|
| 2025.10.14 | ₩24,388 | ₩26,934 | ₩23,960 | ₩26,908 | +10.33% | 180.1만 |
|---|
| 2025.10.13 | ₩25,032 | ₩25,052 | ₩24,321 | ₩24,857 | -0.70% | 61.4만 |
|---|
| 2025.10.10 | ₩25,340 | ₩26,050 | ₩24,272 | ₩24,321 | -4.02% | 110만 |
|---|