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 | ₩8,248 | ₩8,275 | ₩7,993 | ₩8,208 | -0.49% | 29.7만 |
| 2026.10.08 | ₩8,395 | ₩8,469 | ₩8,100 | ₩8,248 | -1.76% | 48.2만 |
| 2026.10.07 | ₩8,596 | ₩8,677 | ₩8,288 | ₩8,503 | -1.09% | 46만 |
| 2026.10.06 | ₩8,744 | ₩8,945 | ₩8,717 | ₩8,757 | +0.15% | 23.8만 |
| 2026.10.05 | ₩8,824 | ₩8,984 | ₩8,623 | ₩8,704 | -1.37% | 36.8만 |
| 2026.10.02 | ₩8,972 | ₩9,012 | ₩8,623 | ₩8,838 | -1.49% | 36.9만 |
| 2026.10.01 | ₩8,865 | ₩9,039 | ₩8,650 | ₩8,771 | -1.06% | 37.1만 |
| 2026.09.30 | ₩9,187 | ₩9,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,865 |
| -3.50% |
| 54.7만 |
| 2026.09.29 | ₩9,388 | ₩9,495 | ₩9,066 | ₩9,106 | -3.00% | 30.6만 |
|---|
| 2026.09.28 | ₩9,522 | ₩9,602 | ₩9,334 | ₩9,347 | -1.83% | 24.3만 |
|---|
| 2026.09.25 | ₩9,803 | ₩10,005 | ₩9,643 | ₩9,710 | -0.96% | 21.9만 |
|---|
| 2026.09.24 | ₩9,549 | ₩9,710 | ₩9,280 | ₩9,669 | +1.26% | 31.2만 |
|---|
| 2026.09.23 | ₩9,669 | ₩10,005 | ₩9,522 | ₩9,602 | -0.69% | 30.3만 |
|---|
| 2026.09.22 | ₩9,763 | ₩9,777 | ₩9,475 | ₩9,710 | -0.55% | 22.9만 |
|---|
| 2026.09.21 | ₩9,535 | ₩9,897 | ₩9,535 | ₩9,629 | +0.98% | 28.9만 |
|---|
| 2026.09.18 | ₩9,870 | ₩10,005 | ₩9,280 | ₩9,388 | -4.89% | 120만 |
|---|
| 2026.09.17 | ₩9,817 | ₩10,139 | ₩9,763 | ₩9,897 | +0.82% | 98.8만 |
|---|
| 2026.09.16 | ₩9,830 | ₩9,870 | ₩9,397 | ₩9,643 | -1.91% | 24.3만 |
|---|
| 2026.09.15 | ₩9,656 | ₩9,884 | ₩9,361 | ₩9,750 | +0.97% | 25.3만 |
|---|
| 2026.09.14 | ₩9,468 | ₩9,991 | ₩9,468 | ₩9,723 | +2.69% | 32만 |
|---|
| 2026.09.11 | ₩9,401 | ₩9,797 | ₩9,401 | ₩9,723 | +3.42% | 33.7만 |
|---|
| 2026.09.10 | ₩9,052 | ₩9,790 | ₩8,999 | ₩9,307 | +2.81% | 33.2만 |
|---|
| 2026.09.09 | ₩9,750 | ₩9,870 | ₩9,207 | ₩9,227 | -5.36% | 33.1만 |
|---|
| 2026.09.08 | ₩10,058 | ₩10,394 | ₩9,777 | ₩9,830 | -2.27% | 60.8만 |
|---|
| 2026.09.04 | ₩9,522 | ₩10,018 | ₩9,495 | ₩9,924 | +4.23% | 38.9만 |
|---|
| 2026.09.03 | ₩9,401 | ₩9,616 | ₩9,213 | ₩9,495 | +1.00% | 28.3만 |
|---|
| 2026.09.02 | ₩9,790 | ₩9,817 | ₩9,146 | ₩9,227 | -5.75% | 48.5만 |
|---|
| 2026.09.01 | ₩10,098 | ₩10,179 | ₩9,777 | ₩9,790 | -3.05% | 27.2만 |
|---|
| 2026.08.31 | ₩10,286 | ₩10,528 | ₩10,206 | ₩10,219 | -0.65% | 58.2만 |
|---|
| 2026.08.28 | ₩10,742 | ₩10,769 | ₩10,326 | ₩10,407 | -3.12% | 26.9만 |
|---|
| 2026.08.27 | ₩10,689 | ₩10,930 | ₩10,608 | ₩10,769 | +0.75% | 36.9만 |
|---|
| 2026.08.26 | ₩10,890 | ₩11,204 | ₩10,595 | ₩10,622 | -2.46% | 28.1만 |
|---|
| 2026.08.25 | ₩10,997 | ₩11,111 | ₩10,890 | ₩10,917 | -0.73% | 23.3만 |
|---|
| 2026.08.24 | ₩11,507 | ₩11,599 | ₩10,890 | ₩10,890 | -5.36% | 36.6만 |
|---|
| 2026.08.21 | ₩11,252 | ₩11,855 | ₩11,104 | ₩11,533 | +2.50% | 65.5만 |
|---|
| 2026.08.20 | ₩11,413 | ₩11,516 | ₩10,823 | ₩11,051 | -3.17% | 36.7만 |
|---|
| 2026.08.19 | ₩12,204 | ₩12,204 | ₩11,279 | ₩11,520 | -5.60% | 44만 |
|---|
| 2026.08.18 | ₩12,083 | ₩12,664 | ₩11,855 | ₩12,043 | -0.33% | 66.7만 |
|---|
| 2026.08.17 | ₩12,834 | ₩13,304 | ₩12,445 | ₩12,620 | -1.67% | 48.6만 |
|---|
| 2026.08.14 | ₩14,913 | ₩15,128 | ₩12,620 | ₩12,834 | -13.94% | 151.7만 |
|---|
| 2026.08.13 | ₩13,317 | ₩15,798 | ₩13,277 | ₩14,363 | +7.85% | 341만 |
|---|
| 2026.08.12 | ₩11,466 | ₩11,688 | ₩11,252 | ₩11,386 | -0.70% | 35.2만 |
|---|
| 2026.08.11 | ₩11,279 | ₩11,560 | ₩11,178 | ₩11,305 | +0.24% | 18.2만 |
|---|
| 2026.08.10 | ₩11,413 | ₩11,815 | ₩11,171 | ₩11,319 | -0.82% | 40만 |
|---|
| 2026.08.07 | ₩10,756 | ₩11,507 | ₩10,648 | ₩11,426 | +6.23% | 44.3만 |
|---|
| 2026.08.06 | ₩10,058 | ₩10,796 | ₩10,058 | ₩10,541 | +4.80% | 31.2만 |
|---|
| 2026.08.05 | ₩10,166 | ₩10,367 | ₩9,817 | ₩10,206 | +0.40% | 30.7만 |
|---|
| 2026.08.04 | ₩9,777 | ₩10,233 | ₩9,696 | ₩10,045 | +2.74% | 35.8만 |
|---|
| 2026.08.03 | ₩9,146 | ₩9,696 | ₩9,079 | ₩9,575 | +4.69% | 34.5만 |
|---|
| 2026.07.31 | ₩8,798 | ₩9,146 | ₩8,570 | ₩9,039 | +2.74% | 40만 |
|---|
| 2026.07.30 | ₩8,543 | ₩8,851 | ₩8,288 | ₩8,784 | +2.83% | 21.7만 |
|---|
| 2026.07.29 | ₩8,985 | ₩9,005 | ₩8,208 | ₩8,375 | -6.79% | 34.3만 |
|---|
| 2026.07.28 | ₩9,441 | ₩9,495 | ₩8,985 | ₩9,119 | -3.41% | 19.6만 |
|---|
| 2026.07.27 | ₩9,361 | ₩9,629 | ₩9,093 | ₩9,508 | +1.58% | 28.4만 |
|---|
| 2026.07.24 | ₩9,629 | ₩9,656 | ₩9,039 | ₩9,119 | -5.29% | 35.4만 |
|---|
| 2026.07.23 | ₩9,455 | ₩10,219 | ₩9,401 | ₩9,575 | +1.28% | 26.1만 |
|---|
| 2026.07.22 | ₩9,522 | ₩10,216 | ₩9,455 | ₩9,589 | +0.70% | 53.1만 |
|---|
| 2026.07.21 | ₩9,095 | ₩9,629 | ₩8,865 | ₩9,495 | +4.39% | 58.3만 |
|---|
| 2026.07.20 | ₩8,784 | ₩9,173 | ₩8,529 | ₩9,093 | +3.51% | 27.2만 |
|---|
| 2026.07.17 | ₩8,395 | ₩8,972 | ₩8,362 | ₩8,757 | +4.31% | 28.2만 |
|---|
| 2026.07.16 | ₩8,905 | ₩8,905 | ₩8,368 | ₩8,704 | -2.26% | 34.2만 |
|---|
| 2026.07.15 | ₩9,254 | ₩9,562 | ₩8,784 | ₩9,039 | -2.32% | 37.8만 |
|---|
| 2026.07.14 | ₩8,664 | ₩9,415 | ₩8,610 | ₩9,213 | +6.35% | 80.1만 |
|---|
| 2026.07.13 | ₩8,315 | ₩8,422 | ₩8,033 | ₩8,114 | -2.42% | 46.4만 |
|---|
| 2026.07.10 | ₩8,918 | ₩8,992 | ₩8,409 | ₩8,422 | -5.56% | 32.1만 |
|---|
| 2026.07.09 | ₩8,972 | ₩9,254 | ₩8,751 | ₩8,865 | -1.20% | 37.5만 |
|---|
| 2026.07.08 | ₩9,200 | ₩9,347 | ₩8,824 | ₩8,865 | -3.64% | 36.9만 |
|---|
| 2026.07.07 | ₩10,192 | ₩10,192 | ₩9,200 | ₩9,200 | -9.74% | 33.5만 |
|---|
| 2026.07.06 | ₩10,407 | ₩10,662 | ₩10,058 | ₩10,206 | -1.93% | 33.5만 |
|---|
| 2026.07.02 | ₩10,434 | ₩11,238 | ₩10,098 | ₩10,192 | -2.31% | 38.6만 |
|---|
| 2026.07.01 | ₩9,763 | ₩11,051 | ₩9,763 | ₩10,259 | +5.08% | 63.8만 |
|---|
| 2026.06.30 | ₩9,482 | ₩10,085 | ₩9,482 | ₩9,911 | +4.53% | 47.8만 |
|---|
| 2026.06.29 | ₩9,294 | ₩9,589 | ₩9,066 | ₩9,200 | -1.01% | 66.9만 |
|---|
| 2026.06.26 | ₩8,865 | ₩9,361 | ₩8,865 | ₩9,294 | +4.84% | 110.2만 |
|---|
| 2026.06.25 | ₩9,468 | ₩9,507 | ₩8,932 | ₩9,012 | -4.82% | 35만 |
|---|
| 2026.06.24 | ₩9,964 | ₩9,964 | ₩9,321 | ₩9,428 | -5.38% | 49.6만 |
|---|
| 2026.06.23 | ₩9,884 | ₩10,622 | ₩9,884 | ₩9,964 | +0.81% | 26.6만 |
|---|
| 2026.06.22 | ₩10,554 | ₩10,849 | ₩10,098 | ₩10,313 | -2.29% | 36.2만 |
|---|
| 2026.06.18 | ₩10,501 | ₩10,849 | ₩10,250 | ₩10,715 | +2.04% | 55.4만 |
|---|
| 2026.06.17 | ₩10,541 | ₩10,695 | ₩9,897 | ₩10,085 | -4.33% | 52.4만 |
|---|
| 2026.06.16 | ₩10,943 | ₩11,265 | ₩10,487 | ₩10,595 | -3.19% | 42.2만 |
|---|
| 2026.06.15 | ₩11,037 | ₩11,332 | ₩10,742 | ₩10,943 | -0.85% | 36.3만 |
|---|
| 2026.06.12 | ₩11,359 | ₩11,433 | ₩10,756 | ₩10,769 | -5.19% | 35.7만 |
|---|
| 2026.06.11 | ₩10,796 | ₩11,386 | ₩10,394 | ₩11,346 | +5.09% | 51.7만 |
|---|
| 2026.06.10 | ₩11,507 | ₩11,882 | ₩10,648 | ₩10,675 | -7.23% | 61.6만 |
|---|
| 2026.06.09 | ₩11,909 | ₩12,566 | ₩11,145 | ₩11,574 | -2.82% | 73.5만 |
|---|
| 2026.06.08 | ₩11,373 | ₩11,513 | ₩10,984 | ₩11,238 | -1.18% | 37.8만 |
|---|
| 2026.06.05 | ₩12,405 | ₩12,499 | ₩10,849 | ₩11,118 | -10.38% | 63.7만 |
|---|
| 2026.06.04 | ₩12,271 | ₩13,105 | ₩12,124 | ₩12,566 | +2.40% | 58.8만 |
|---|
| 2026.06.03 | ₩12,486 | ₩12,928 | ₩11,875 | ₩12,526 | +0.32% | 73.2만 |
|---|
| 2026.06.02 | ₩12,392 | ₩13,250 | ₩12,271 | ₩12,687 | +2.38% | 71.7만 |
|---|
| 2026.06.01 | ₩12,043 | ₩12,533 | ₩11,694 | ₩12,378 | +2.78% | 84.1만 |
|---|
| 2026.05.29 | ₩11,922 | ₩12,459 | ₩10,930 | ₩12,043 | +1.01% | 147.5만 |
|---|
| 2026.05.28 | ₩10,769 | ₩12,298 | ₩10,756 | ₩11,922 | +10.71% | 266.7만 |
|---|
| 2026.05.27 | ₩9,388 | ₩9,897 | ₩9,254 | ₩9,777 | +4.14% | 49.9만 |
|---|
| 2026.05.26 | ₩8,985 | ₩10,152 | ₩8,922 | ₩9,388 | +4.48% | 70.4만 |
|---|
| 2026.05.22 | ₩8,489 | ₩9,093 | ₩8,422 | ₩8,798 | +3.63% | 36만 |
|---|
| 2026.05.21 | ₩7,966 | ₩8,442 | ₩7,899 | ₩8,395 | +5.39% | 41.8만 |
|---|
| 2026.05.20 | ₩7,899 | ₩8,208 | ₩7,658 | ₩8,020 | +1.53% | 38.6만 |
|---|
| 2026.05.19 | ₩7,939 | ₩7,959 | ₩7,671 | ₩7,845 | -1.18% | 41.1만 |
|---|
| 2026.05.18 | ₩8,583 | ₩8,717 | ₩7,812 | ₩8,060 | -6.09% | 66.1만 |
|---|
| 2026.05.15 | ₩8,610 | ₩8,972 | ₩8,382 | ₩8,543 | -0.78% | 51.9만 |
|---|
| 2026.05.14 | ₩8,328 | ₩9,193 | ₩8,194 | ₩8,871 | +6.52% | 159만 |
|---|
| 2026.05.13 | ₩10,568 | ₩10,608 | ₩10,072 | ₩10,501 | -0.63% | 47.4만 |
|---|
| 2026.05.12 | ₩10,474 | ₩10,836 | ₩10,300 | ₩10,501 | +0.26% | 36.3만 |
|---|
| 2026.05.11 | ₩9,991 | ₩10,984 | ₩9,736 | ₩10,635 | +6.44% | 84.6만 |
|---|
| 2026.05.08 | ₩9,790 | ₩9,978 | ₩9,669 | ₩9,844 | +0.55% | 24.1만 |
|---|
| 2026.05.07 | ₩10,005 | ₩10,031 | ₩9,596 | ₩9,683 | -3.22% | 21.2만 |
|---|
| 2026.05.06 | ₩9,736 | ₩9,991 | ₩9,602 | ₩9,964 | +2.34% | 28.9만 |
|---|
| 2026.05.05 | ₩9,897 | ₩9,924 | ₩9,254 | ₩9,589 | -3.12% | 45.4만 |
|---|
| 2026.05.04 | ₩9,951 | ₩10,179 | ₩9,696 | ₩9,710 | -2.43% | 46.8만 |
|---|
| 2026.05.01 | ₩10,179 | ₩10,246 | ₩9,743 | ₩9,951 | -2.24% | 45.8만 |
|---|
| 2026.04.30 | ₩10,112 | ₩10,340 | ₩9,870 | ₩10,246 | +1.33% | 42.2만 |
|---|
| 2026.04.29 | ₩10,622 | ₩10,622 | ₩9,656 | ₩10,058 | -5.30% | 62.7만 |
|---|
| 2026.04.28 | ₩10,863 | ₩10,993 | ₩10,420 | ₩10,675 | -1.73% | 26.9만 |
|---|
| 2026.04.27 | ₩10,514 | ₩11,077 | ₩10,420 | ₩11,024 | +4.85% | 31만 |
|---|
| 2026.04.24 | ₩11,091 | ₩11,091 | ₩10,541 | ₩10,635 | -4.11% | 33.1만 |
|---|
| 2026.04.23 | ₩11,560 | ₩11,717 | ₩10,836 | ₩11,064 | -4.29% | 28.7만 |
|---|
| 2026.04.22 | ₩11,493 | ₩12,110 | ₩11,373 | ₩11,668 | +1.52% | 42.7만 |
|---|
| 2026.04.21 | ₩11,587 | ₩12,010 | ₩11,165 | ₩11,265 | -2.78% | 49.9만 |
|---|
| 2026.04.20 | ₩10,836 | ₩11,594 | ₩10,796 | ₩11,520 | +6.31% | 51.1만 |
|---|
| 2026.04.17 | ₩11,869 | ₩12,015 | ₩10,729 | ₩10,823 | -8.81% | 80.8만 |
|---|
| 2026.04.16 | ₩11,346 | ₩11,614 | ₩11,077 | ₩11,601 | +2.25% | 43.2만 |
|---|
| 2026.04.15 | ₩10,917 | ₩11,279 | ₩10,642 | ₩11,212 | +2.70% | 50.5만 |
|---|
| 2026.04.14 | ₩10,608 | ₩10,970 | ₩10,514 | ₩10,836 | +2.15% | 44.6만 |
|---|
| 2026.04.13 | ₩10,447 | ₩10,769 | ₩10,192 | ₩10,541 | +0.90% | 45.8만 |
|---|
| 2026.04.10 | ₩10,782 | ₩11,265 | ₩10,340 | ₩10,568 | -1.99% | 47.3만 |
|---|
| 2026.04.09 | ₩11,654 | ₩11,802 | ₩10,823 | ₩10,836 | -7.02% | 56.6만 |
|---|
| 2026.04.08 | ₩11,735 | ₩11,922 | ₩11,446 | ₩11,829 | +0.80% | 70.8만 |
|---|
| 2026.04.07 | ₩11,533 | ₩11,735 | ₩11,037 | ₩11,721 | +1.63% | 39.9만 |
|---|
| 2026.04.06 | ₩11,788 | ₩12,097 | ₩11,627 | ₩11,735 | -0.46% | 43.9만 |
|---|
| 2026.04.02 | ₩10,742 | ₩11,748 | ₩10,622 | ₩11,681 | +8.74% | 63.9만 |
|---|
| 2026.04.01 | ₩10,487 | ₩11,339 | ₩10,474 | ₩11,024 | +5.12% | 92.7만 |
|---|
| 2026.03.31 | ₩10,729 | ₩10,997 | ₩9,790 | ₩10,199 | -4.94% | 154.9만 |
|---|
| 2026.03.30 | ₩11,198 | ₩11,609 | ₩10,997 | ₩11,493 | +2.63% | 70.6만 |
|---|
| 2026.03.27 | ₩11,963 | ₩12,097 | ₩11,379 | ₩11,507 | -3.81% | 52.3만 |
|---|
| 2026.03.26 | ₩12,217 | ₩12,740 | ₩12,097 | ₩12,150 | -0.55% | 44.7만 |
|---|
| 2026.03.25 | ₩13,089 | ₩13,384 | ₩12,580 | ₩12,633 | -3.48% | 37.2만 |
|---|
| 2026.03.24 | ₩12,875 | ₩13,310 | ₩12,432 | ₩12,740 | -1.04% | 56.6만 |
|---|
| 2026.03.23 | ₩12,378 | ₩13,170 | ₩12,070 | ₩13,076 | +5.63% | 56.6만 |
|---|
| 2026.03.20 | ₩13,344 | ₩13,384 | ₩12,130 | ₩12,311 | -7.74% | 217만 |
|---|
| 2026.03.19 | ₩12,848 | ₩13,619 | ₩12,620 | ₩13,357 | +3.97% | 50만 |
|---|
| 2026.03.18 | ₩14,310 | ₩14,411 | ₩13,357 | ₩13,384 | -6.47% | 63.3만 |
|---|
| 2026.03.17 | ₩13,612 | ₩14,444 | ₩13,424 | ₩14,242 | +4.63% | 81.7만 |
|---|
| 2026.03.16 | ₩13,384 | ₩13,746 | ₩13,009 | ₩13,505 | +0.90% | 48.8만 |
|---|
| 2026.03.13 | ₩13,880 | ₩14,068 | ₩12,901 | ₩13,129 | -5.41% | 43.7만 |
|---|
| 2026.03.12 | ₩13,988 | ₩14,377 | ₩13,357 | ₩13,639 | -2.49% | 53.8만 |
|---|
| 2026.03.11 | ₩14,953 | ₩14,953 | ₩13,639 | ₩14,082 | -5.83% | 45.7만 |
|---|
| 2026.03.10 | ₩14,497 | ₩15,074 | ₩13,921 | ₩14,390 | -0.74% | 93만 |
|---|
| 2026.03.09 | ₩13,518 | ₩14,363 | ₩12,995 | ₩14,149 | +4.66% | 74.6만 |
|---|
| 2026.03.06 | ₩13,438 | ₩14,578 | ₩13,331 | ₩13,518 | +0.60% | 66.7만 |
|---|
| 2026.03.05 | ₩13,344 | ₩14,055 | ₩13,143 | ₩13,733 | +2.91% | 44.8만 |
|---|
| 2026.03.04 | ₩13,438 | ₩14,095 | ₩13,035 | ₩13,518 | +0.60% | 40.5만 |
|---|
| 2026.03.03 | ₩13,947 | ₩14,618 | ₩13,089 | ₩13,491 | -3.27% | 53.4만 |
|---|
| 2026.03.02 | ₩13,351 | ₩15,081 | ₩13,304 | ₩14,350 | +7.48% | 86.5만 |
|---|
| 2026.02.27 | ₩13,250 | ₩13,411 | ₩12,648 | ₩13,143 | -0.81% | 35.9만 |
|---|
| 2026.02.26 | ₩13,277 | ₩13,713 | ₩13,009 | ₩13,639 | +2.73% | 27.5만 |
|---|
| 2026.02.25 | ₩13,706 | ₩13,800 | ₩13,143 | ₩13,277 | -3.13% | 23.1만 |
|---|
| 2026.02.24 | ₩12,794 | ₩13,609 | ₩12,526 | ₩13,505 | +5.56% | 37.8만 |
|---|
| 2026.02.23 | ₩12,392 | ₩13,237 | ₩12,164 | ₩12,942 | +4.44% | 38.5만 |
|---|
| 2026.02.20 | ₩13,478 | ₩14,068 | ₩12,329 | ₩12,486 | -7.36% | 52.1만 |
|---|
| 2026.02.19 | ₩12,526 | ₩13,934 | ₩12,419 | ₩13,693 | +9.31% | 48.2만 |
|---|
| 2026.02.18 | ₩12,271 | ₩13,022 | ₩11,788 | ₩12,553 | +2.30% | 24.8만 |
|---|
| 2026.02.17 | ₩12,405 | ₩12,445 | ₩11,480 | ₩12,271 | -1.08% | 42.7만 |
|---|
| 2026.02.13 | ₩12,338 | ₩12,740 | ₩12,003 | ₩12,338 | 0.00% | 16.9만 |
|---|
| 2026.02.12 | ₩12,419 | ₩12,539 | ₩11,989 | ₩12,217 | -1.62% | 34.1만 |
|---|
| 2026.02.11 | ₩12,982 | ₩13,129 | ₩11,815 | ₩12,352 | -4.86% | 34.6만 |
|---|
| 2026.02.10 | ₩13,854 | ₩13,854 | ₩12,734 | ₩12,781 | -7.74% | 30.7만 |
|---|
| 2026.02.09 | ₩12,861 | ₩13,706 | ₩12,673 | ₩13,545 | +5.32% | 36.3만 |
|---|
| 2026.02.06 | ₩11,735 | ₩13,009 | ₩11,574 | ₩12,928 | +10.17% | 44만 |
|---|
| 2026.02.05 | ₩12,445 | ₩12,486 | ₩11,191 | ₩11,373 | -8.62% | 66.2만 |
|---|
| 2026.02.04 | ₩13,518 | ₩13,538 | ₩12,419 | ₩12,808 | -5.26% | 50만 |
|---|
| 2026.02.03 | ₩13,559 | ₩13,921 | ₩12,848 | ₩13,666 | +0.79% | 44.7만 |
|---|
| 2026.02.02 | ₩13,612 | ₩14,014 | ₩13,196 | ₩13,478 | -0.99% | 38.3만 |
|---|
| 2026.01.30 | ₩14,283 | ₩14,886 | ₩13,585 | ₩13,800 | -3.38% | 47.6만 |
|---|
| 2026.01.29 | ₩15,315 | ₩15,315 | ₩14,108 | ₩14,645 | -4.38% | 42.3만 |
|---|
| 2026.01.28 | ₩15,812 | ₩15,959 | ₩15,047 | ₩15,221 | -3.73% | 39.9만 |
|---|
| 2026.01.27 | ₩15,289 | ₩15,879 | ₩14,900 | ₩15,691 | +2.63% | 40.7만 |
|---|
| 2026.01.26 | ₩16,549 | ₩16,549 | ₩15,319 | ₩15,356 | -7.21% | 50.9만 |
|---|
| 2026.01.23 | ₩17,287 | ₩17,287 | ₩16,147 | ₩16,348 | -5.43% | 37.9만 |
|---|
| 2026.01.22 | ₩16,656 | ₩17,260 | ₩16,462 | ₩16,804 | +0.89% | 43.9만 |
|---|
| 2026.01.21 | ₩17,173 | ₩17,755 | ₩15,317 | ₩16,321 | -4.96% | 85.6만 |
|---|
| 2026.01.20 | ₩17,086 | ₩17,850 | ₩16,670 | ₩17,072 | -0.08% | 88.1만 |
|---|
| 2026.01.16 | ₩17,743 | ₩18,507 | ₩17,515 | ₩17,931 | +1.06% | 78만 |
|---|
| 2026.01.15 | ₩17,743 | ₩18,373 | ₩17,059 | ₩17,703 | -0.23% | 66.1만 |
|---|
| 2026.01.14 | ₩17,032 | ₩18,091 | ₩16,093 | ₩17,743 | +4.17% | 90.5만 |
|---|
| 2026.01.13 | ₩17,314 | ₩17,823 | ₩16,469 | ₩17,273 | -0.23% | 111.6만 |
|---|
| 2026.01.12 | ₩16,925 | ₩17,127 | ₩15,651 | ₩16,737 | -1.11% | 96.5만 |
|---|
| 2026.01.09 | ₩16,683 | ₩17,135 | ₩15,624 | ₩16,750 | +0.40% | 119.3만 |
|---|
| 2026.01.08 | ₩15,154 | ₩16,764 | ₩15,114 | ₩16,026 | +5.75% | 143.5만 |
|---|
| 2026.01.07 | ₩15,503 | ₩15,825 | ₩14,377 | ₩14,403 | -7.09% | 119.1만 |
|---|
| 2026.01.06 | ₩14,323 | ₩15,020 | ₩13,787 | ₩14,953 | +4.40% | 153.3만 |
|---|
| 2026.01.05 | ₩12,647 | ₩13,894 | ₩12,606 | ₩13,572 | +7.32% | 106.5만 |
|---|
| 2026.01.02 | ₩11,118 | ₩12,445 | ₩10,903 | ₩12,392 | +11.46% | 73.5만 |
|---|
| 2025.12.31 | ₩10,890 | ₩10,970 | ₩10,622 | ₩10,970 | +0.74% | 51.5만 |
|---|
| 2025.12.30 | ₩11,212 | ₩11,319 | ₩10,876 | ₩10,930 | -2.51% | 53.4만 |
|---|
| 2025.12.29 | ₩11,547 | ₩12,137 | ₩11,104 | ₩11,131 | -3.60% | 49.7만 |
|---|
| 2025.12.26 | ₩12,526 | ₩12,553 | ₩11,681 | ₩11,721 | -6.42% | 43.1만 |
|---|
| 2025.12.24 | ₩12,338 | ₩12,995 | ₩12,338 | ₩12,539 | +1.63% | 41.4만 |
|---|
| 2025.12.23 | ₩12,043 | ₩12,821 | ₩11,900 | ₩12,338 | +2.45% | 85.2만 |
|---|
| 2025.12.22 | ₩11,051 | ₩12,722 | ₩11,024 | ₩12,204 | +10.44% | 123.3만 |
|---|
| 2025.12.19 | ₩10,018 | ₩11,037 | ₩10,018 | ₩10,769 | +7.50% | 91.4만 |
|---|
| 2025.12.18 | ₩10,125 | ₩10,360 | ₩9,763 | ₩9,951 | -1.72% | 63.5만 |
|---|
| 2025.12.17 | ₩10,313 | ₩10,548 | ₩9,857 | ₩9,938 | -3.64% | 68.4만 |
|---|
| 2025.12.16 | ₩10,514 | ₩10,715 | ₩10,125 | ₩10,313 | -1.91% | 57.1만 |
|---|
| 2025.12.15 | ₩11,547 | ₩11,547 | ₩10,528 | ₩10,675 | -7.55% | 74.9만 |
|---|
| 2025.12.12 | ₩13,009 | ₩13,208 | ₩11,373 | ₩11,399 | -12.37% | 84.4만 |
|---|
| 2025.12.11 | ₩13,022 | ₩13,176 | ₩12,606 | ₩13,009 | -0.10% | 51.7만 |
|---|
| 2025.12.10 | ₩12,714 | ₩13,076 | ₩12,339 | ₩13,042 | +2.58% | 70.1만 |
|---|
| 2025.12.09 | ₩12,848 | ₩13,237 | ₩12,647 | ₩12,875 | +0.21% | 35만 |
|---|
| 2025.12.08 | ₩12,808 | ₩13,149 | ₩12,575 | ₩13,022 | +1.68% | 59만 |
|---|
| 2025.12.05 | ₩12,861 | ₩13,014 | ₩12,298 | ₩12,714 | -1.15% | 43.8만 |
|---|
| 2025.12.04 | ₩11,748 | ₩13,062 | ₩11,493 | ₩12,861 | +9.47% | 88만 |
|---|
| 2025.12.03 | ₩11,104 | ₩11,869 | ₩10,729 | ₩11,735 | +5.68% | 43.9만 |
|---|
| 2025.12.02 | ₩11,064 | ₩11,532 | ₩10,957 | ₩11,104 | +0.36% | 26.6만 |
|---|
| 2025.12.01 | ₩11,413 | ₩11,413 | ₩10,836 | ₩10,984 | -3.76% | 42만 |
|---|
| 2025.11.28 | ₩11,104 | ₩11,716 | ₩10,863 | ₩11,601 | +4.47% | 42.3만 |
|---|
| 2025.11.26 | ₩10,648 | ₩11,319 | ₩10,407 | ₩11,051 | +3.78% | 79.5만 |
|---|
| 2025.11.25 | ₩10,541 | ₩10,702 | ₩10,058 | ₩10,514 | -0.25% | 83.1만 |
|---|
| 2025.11.24 | ₩10,809 | ₩10,809 | ₩10,206 | ₩10,554 | -2.36% | 77.4만 |
|---|
| 2025.11.21 | ₩10,608 | ₩10,903 | ₩10,112 | ₩10,715 | +1.01% | 80.8만 |
|---|
| 2025.11.20 | ₩12,003 | ₩12,264 | ₩10,461 | ₩10,541 | -12.18% | 164.1만 |
|---|
| 2025.11.19 | ₩13,357 | ₩13,424 | ₩11,533 | ₩11,896 | -10.94% | 136.5만 |
|---|
| 2025.11.18 | ₩13,545 | ₩13,921 | ₩12,982 | ₩13,223 | -2.38% | 92.4만 |
|---|
| 2025.11.17 | ₩13,337 | ₩14,316 | ₩13,156 | ₩13,854 | +3.87% | 91.3만 |
|---|
| 2025.11.14 | ₩13,773 | ₩15,093 | ₩13,250 | ₩13,545 | -1.66% | 188.3만 |
|---|
| 2025.11.13 | ₩17,890 | ₩17,904 | ₩16,952 | ₩17,099 | -4.42% | 73.5만 |
|---|
| 2025.11.12 | ₩18,252 | ₩18,688 | ₩17,837 | ₩17,931 | -1.76% | 45.3만 |
|---|
| 2025.11.11 | ₩18,346 | ₩18,708 | ₩17,957 | ₩18,279 | -0.37% | 32.7만 |
|---|
| 2025.11.10 | ₩18,775 | ₩19,070 | ₩18,038 | ₩18,507 | -1.43% | 40.4만 |
|---|
| 2025.11.07 | ₩17,179 | ₩18,252 | ₩16,656 | ₩18,065 | +5.15% | 70.4만 |
|---|
| 2025.11.06 | ₩19,231 | ₩19,231 | ₩17,381 | ₩17,595 | -8.51% | 74.4만 |
|---|
| 2025.11.05 | ₩19,151 | ₩19,553 | ₩18,668 | ₩19,037 | -0.60% | 44.5만 |
|---|
| 2025.11.04 | ₩20,653 | ₩21,055 | ₩18,963 | ₩19,137 | -7.34% | 94.4만 |
|---|
| 2025.11.03 | ₩21,860 | ₩22,034 | ₩20,874 | ₩21,833 | -0.12% | 51.1만 |
|---|
| 2025.10.31 | ₩21,927 | ₩22,276 | ₩21,189 | ₩21,940 | +0.06% | 50.8만 |
|---|
| 2025.10.30 | ₩22,142 | ₩22,504 | ₩21,806 | ₩21,927 | -0.97% | 40.2만 |
|---|
| 2025.10.29 | ₩22,611 | ₩22,745 | ₩21,806 | ₩22,530 | -0.36% | 74.4만 |
|---|
| 2025.10.28 | ₩22,933 | ₩23,306 | ₩22,557 | ₩22,557 | -1.64% | 50.3만 |
|---|
| 2025.10.27 | ₩23,872 | ₩23,912 | ₩23,094 | ₩23,241 | -2.64% | 43만 |
|---|
| 2025.10.24 | ₩23,469 | ₩24,033 | ₩23,335 | ₩23,442 | -0.11% | 33.1만 |
|---|
| 2025.10.23 | ₩23,047 | ₩23,436 | ₩22,598 | ₩23,134 | +0.38% | 35.2만 |
|---|
| 2025.10.22 | ₩23,845 | ₩24,016 | ₩22,289 | ₩22,933 | -3.82% | 97.1만 |
|---|
| 2025.10.21 | ₩24,462 | ₩24,690 | ₩23,805 | ₩24,113 | -1.43% | 36.3만 |
|---|
| 2025.10.20 | ₩24,274 | ₩24,743 | ₩23,969 | ₩24,502 | +0.94% | 50.7만 |
|---|
| 2025.10.17 | ₩24,341 | ₩25,065 | ₩23,000 | ₩23,469 | -3.58% | 186.5만 |
|---|
| 2025.10.16 | ₩28,901 | ₩30,135 | ₩25,012 | ₩25,213 | -12.76% | 261.2만 |
|---|
| 2025.10.15 | ₩27,399 | ₩28,136 | ₩25,481 | ₩26,165 | -4.50% | 86만 |
|---|
| 2025.10.14 | ₩24,408 | ₩26,956 | ₩23,979 | ₩26,929 | +10.33% | 180.1만 |
|---|
| 2025.10.13 | ₩25,052 | ₩25,072 | ₩24,341 | ₩24,877 | -0.70% | 61.4만 |
|---|
| 2025.10.10 | ₩25,360 | ₩26,071 | ₩24,291 | ₩24,341 | -4.02% | 110만 |
|---|