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 | ₩8,242 | ₩8,269 | ₩7,988 | ₩8,202 | -0.49% | 29.7만 |
| 2026.10.08 | ₩8,390 | ₩8,463 | ₩8,095 | ₩8,242 | -1.76% | 48.2만 |
| 2026.10.07 | ₩8,591 | ₩8,671 | ₩8,283 | ₩8,497 | -1.09% | 46만 |
| 2026.10.06 | ₩8,738 | ₩8,939 | ₩8,711 | ₩8,752 | +0.15% | 23.8만 |
| 2026.10.05 | ₩8,819 | ₩8,978 | ₩8,618 | ₩8,698 | -1.37% | 36.8만 |
| 2026.10.02 | ₩8,966 | ₩9,006 | ₩8,618 | ₩8,832 | -1.49% | 36.9만 |
| 2026.10.01 | ₩8,859 | ₩9,033 | ₩8,644 | ₩8,765 | -1.06% | 37.1만 |
| 2026.09.30 | ₩9,181 | ₩9,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,859 |
| -3.50% |
| 54.7만 |
| 2026.09.29 | ₩9,382 | ₩9,489 | ₩9,060 | ₩9,100 | -3.00% | 30.6만 |
|---|
| 2026.09.28 | ₩9,516 | ₩9,596 | ₩9,328 | ₩9,341 | -1.83% | 24.3만 |
|---|
| 2026.09.25 | ₩9,797 | ₩9,998 | ₩9,636 | ₩9,703 | -0.96% | 21.9만 |
|---|
| 2026.09.24 | ₩9,542 | ₩9,703 | ₩9,274 | ₩9,663 | +1.26% | 31.2만 |
|---|
| 2026.09.23 | ₩9,663 | ₩9,998 | ₩9,516 | ₩9,596 | -0.69% | 30.3만 |
|---|
| 2026.09.22 | ₩9,757 | ₩9,770 | ₩9,469 | ₩9,703 | -0.55% | 22.9만 |
|---|
| 2026.09.21 | ₩9,529 | ₩9,891 | ₩9,529 | ₩9,623 | +0.98% | 28.9만 |
|---|
| 2026.09.18 | ₩9,864 | ₩9,998 | ₩9,274 | ₩9,382 | -4.89% | 120만 |
|---|
| 2026.09.17 | ₩9,810 | ₩10,132 | ₩9,757 | ₩9,891 | +0.82% | 98.8만 |
|---|
| 2026.09.16 | ₩9,824 | ₩9,864 | ₩9,391 | ₩9,636 | -1.91% | 24.3만 |
|---|
| 2026.09.15 | ₩9,650 | ₩9,877 | ₩9,355 | ₩9,743 | +0.97% | 25.3만 |
|---|
| 2026.09.14 | ₩9,462 | ₩9,985 | ₩9,462 | ₩9,717 | +2.69% | 32만 |
|---|
| 2026.09.11 | ₩9,395 | ₩9,790 | ₩9,395 | ₩9,717 | +3.42% | 33.7만 |
|---|
| 2026.09.10 | ₩9,046 | ₩9,784 | ₩8,993 | ₩9,301 | +2.81% | 33.2만 |
|---|
| 2026.09.09 | ₩9,743 | ₩9,864 | ₩9,201 | ₩9,221 | -5.36% | 33.1만 |
|---|
| 2026.09.08 | ₩10,052 | ₩10,387 | ₩9,770 | ₩9,824 | -2.27% | 60.8만 |
|---|
| 2026.09.04 | ₩9,516 | ₩10,011 | ₩9,489 | ₩9,918 | +4.23% | 38.9만 |
|---|
| 2026.09.03 | ₩9,395 | ₩9,609 | ₩9,207 | ₩9,489 | +1.00% | 28.3만 |
|---|
| 2026.09.02 | ₩9,784 | ₩9,810 | ₩9,140 | ₩9,221 | -5.75% | 48.5만 |
|---|
| 2026.09.01 | ₩10,092 | ₩10,172 | ₩9,770 | ₩9,784 | -3.05% | 27.2만 |
|---|
| 2026.08.31 | ₩10,279 | ₩10,521 | ₩10,199 | ₩10,212 | -0.65% | 58.2만 |
|---|
| 2026.08.28 | ₩10,735 | ₩10,762 | ₩10,320 | ₩10,400 | -3.12% | 26.9만 |
|---|
| 2026.08.27 | ₩10,682 | ₩10,923 | ₩10,601 | ₩10,762 | +0.75% | 36.9만 |
|---|
| 2026.08.26 | ₩10,883 | ₩11,196 | ₩10,588 | ₩10,615 | -2.46% | 28.1만 |
|---|
| 2026.08.25 | ₩10,990 | ₩11,104 | ₩10,883 | ₩10,909 | -0.73% | 23.3만 |
|---|
| 2026.08.24 | ₩11,499 | ₩11,592 | ₩10,883 | ₩10,883 | -5.36% | 36.6만 |
|---|
| 2026.08.21 | ₩11,244 | ₩11,848 | ₩11,097 | ₩11,526 | +2.50% | 65.5만 |
|---|
| 2026.08.20 | ₩11,405 | ₩11,508 | ₩10,816 | ₩11,043 | -3.17% | 36.7만 |
|---|
| 2026.08.19 | ₩12,196 | ₩12,196 | ₩11,271 | ₩11,512 | -5.60% | 44만 |
|---|
| 2026.08.18 | ₩12,075 | ₩12,656 | ₩11,848 | ₩12,035 | -0.33% | 66.7만 |
|---|
| 2026.08.17 | ₩12,826 | ₩13,295 | ₩12,437 | ₩12,611 | -1.67% | 48.6만 |
|---|
| 2026.08.14 | ₩14,903 | ₩15,118 | ₩12,611 | ₩12,826 | -13.94% | 151.7만 |
|---|
| 2026.08.13 | ₩13,308 | ₩15,788 | ₩13,268 | ₩14,354 | +7.85% | 341만 |
|---|
| 2026.08.12 | ₩11,459 | ₩11,680 | ₩11,244 | ₩11,378 | -0.70% | 35.2만 |
|---|
| 2026.08.11 | ₩11,271 | ₩11,553 | ₩11,171 | ₩11,298 | +0.24% | 18.2만 |
|---|
| 2026.08.10 | ₩11,405 | ₩11,807 | ₩11,164 | ₩11,311 | -0.82% | 40만 |
|---|
| 2026.08.07 | ₩10,749 | ₩11,499 | ₩10,641 | ₩11,419 | +6.23% | 44.3만 |
|---|
| 2026.08.06 | ₩10,052 | ₩10,789 | ₩10,052 | ₩10,534 | +4.80% | 31.2만 |
|---|
| 2026.08.05 | ₩10,159 | ₩10,360 | ₩9,810 | ₩10,199 | +0.40% | 30.7만 |
|---|
| 2026.08.04 | ₩9,770 | ₩10,226 | ₩9,690 | ₩10,038 | +2.74% | 35.8만 |
|---|
| 2026.08.03 | ₩9,140 | ₩9,690 | ₩9,073 | ₩9,569 | +4.69% | 34.5만 |
|---|
| 2026.07.31 | ₩8,792 | ₩9,140 | ₩8,564 | ₩9,033 | +2.74% | 40만 |
|---|
| 2026.07.30 | ₩8,537 | ₩8,845 | ₩8,283 | ₩8,778 | +2.83% | 21.7만 |
|---|
| 2026.07.29 | ₩8,979 | ₩9,000 | ₩8,202 | ₩8,370 | -6.79% | 34.3만 |
|---|
| 2026.07.28 | ₩9,435 | ₩9,489 | ₩8,979 | ₩9,113 | -3.41% | 19.6만 |
|---|
| 2026.07.27 | ₩9,355 | ₩9,623 | ₩9,087 | ₩9,502 | +1.58% | 28.4만 |
|---|
| 2026.07.24 | ₩9,623 | ₩9,650 | ₩9,033 | ₩9,113 | -5.29% | 35.4만 |
|---|
| 2026.07.23 | ₩9,449 | ₩10,212 | ₩9,395 | ₩9,569 | +1.28% | 26.1만 |
|---|
| 2026.07.22 | ₩9,516 | ₩10,210 | ₩9,449 | ₩9,583 | +0.70% | 53.1만 |
|---|
| 2026.07.21 | ₩9,089 | ₩9,623 | ₩8,859 | ₩9,489 | +4.39% | 58.3만 |
|---|
| 2026.07.20 | ₩8,778 | ₩9,167 | ₩8,524 | ₩9,087 | +3.51% | 27.2만 |
|---|
| 2026.07.17 | ₩8,390 | ₩8,966 | ₩8,356 | ₩8,752 | +4.31% | 28.2만 |
|---|
| 2026.07.16 | ₩8,899 | ₩8,899 | ₩8,363 | ₩8,698 | -2.26% | 34.2만 |
|---|
| 2026.07.15 | ₩9,248 | ₩9,556 | ₩8,778 | ₩9,033 | -2.32% | 37.8만 |
|---|
| 2026.07.14 | ₩8,658 | ₩9,408 | ₩8,604 | ₩9,207 | +6.35% | 80.1만 |
|---|
| 2026.07.13 | ₩8,309 | ₩8,417 | ₩8,028 | ₩8,108 | -2.42% | 46.4만 |
|---|
| 2026.07.10 | ₩8,912 | ₩8,986 | ₩8,403 | ₩8,417 | -5.56% | 32.1만 |
|---|
| 2026.07.09 | ₩8,966 | ₩9,248 | ₩8,745 | ₩8,859 | -1.20% | 37.5만 |
|---|
| 2026.07.08 | ₩9,194 | ₩9,341 | ₩8,819 | ₩8,859 | -3.64% | 36.9만 |
|---|
| 2026.07.07 | ₩10,186 | ₩10,186 | ₩9,194 | ₩9,194 | -9.74% | 33.5만 |
|---|
| 2026.07.06 | ₩10,400 | ₩10,655 | ₩10,052 | ₩10,199 | -1.93% | 33.5만 |
|---|
| 2026.07.02 | ₩10,427 | ₩11,231 | ₩10,092 | ₩10,186 | -2.31% | 38.6만 |
|---|
| 2026.07.01 | ₩9,757 | ₩11,043 | ₩9,757 | ₩10,253 | +5.08% | 63.8만 |
|---|
| 2026.06.30 | ₩9,475 | ₩10,078 | ₩9,475 | ₩9,904 | +4.53% | 47.8만 |
|---|
| 2026.06.29 | ₩9,288 | ₩9,583 | ₩9,060 | ₩9,194 | -1.01% | 66.9만 |
|---|
| 2026.06.26 | ₩8,859 | ₩9,355 | ₩8,859 | ₩9,288 | +4.84% | 110.2만 |
|---|
| 2026.06.25 | ₩9,462 | ₩9,501 | ₩8,926 | ₩9,006 | -4.82% | 35만 |
|---|
| 2026.06.24 | ₩9,958 | ₩9,958 | ₩9,315 | ₩9,422 | -5.38% | 49.6만 |
|---|
| 2026.06.23 | ₩9,877 | ₩10,615 | ₩9,877 | ₩9,958 | +0.81% | 26.6만 |
|---|
| 2026.06.22 | ₩10,548 | ₩10,842 | ₩10,092 | ₩10,306 | -2.29% | 36.2만 |
|---|
| 2026.06.18 | ₩10,494 | ₩10,842 | ₩10,243 | ₩10,708 | +2.04% | 55.4만 |
|---|
| 2026.06.17 | ₩10,534 | ₩10,688 | ₩9,891 | ₩10,078 | -4.33% | 52.4만 |
|---|
| 2026.06.16 | ₩10,936 | ₩11,258 | ₩10,481 | ₩10,588 | -3.19% | 42.2만 |
|---|
| 2026.06.15 | ₩11,030 | ₩11,325 | ₩10,735 | ₩10,936 | -0.85% | 36.3만 |
|---|
| 2026.06.12 | ₩11,352 | ₩11,425 | ₩10,749 | ₩10,762 | -5.19% | 35.7만 |
|---|
| 2026.06.11 | ₩10,789 | ₩11,378 | ₩10,387 | ₩11,338 | +5.09% | 51.7만 |
|---|
| 2026.06.10 | ₩11,499 | ₩11,874 | ₩10,641 | ₩10,668 | -7.23% | 61.6만 |
|---|
| 2026.06.09 | ₩11,901 | ₩12,558 | ₩11,137 | ₩11,566 | -2.82% | 73.5만 |
|---|
| 2026.06.08 | ₩11,365 | ₩11,506 | ₩10,976 | ₩11,231 | -1.18% | 37.8만 |
|---|
| 2026.06.05 | ₩12,397 | ₩12,491 | ₩10,842 | ₩11,110 | -10.38% | 63.7만 |
|---|
| 2026.06.04 | ₩12,263 | ₩13,097 | ₩12,116 | ₩12,558 | +2.40% | 58.8만 |
|---|
| 2026.06.03 | ₩12,477 | ₩12,920 | ₩11,868 | ₩12,518 | +0.32% | 73.2만 |
|---|
| 2026.06.02 | ₩12,384 | ₩13,241 | ₩12,263 | ₩12,678 | +2.38% | 71.7만 |
|---|
| 2026.06.01 | ₩12,035 | ₩12,524 | ₩11,687 | ₩12,370 | +2.78% | 84.1만 |
|---|
| 2026.05.29 | ₩11,915 | ₩12,451 | ₩10,923 | ₩12,035 | +1.01% | 147.5만 |
|---|
| 2026.05.28 | ₩10,762 | ₩12,290 | ₩10,749 | ₩11,915 | +10.71% | 266.7만 |
|---|
| 2026.05.27 | ₩9,382 | ₩9,891 | ₩9,248 | ₩9,770 | +4.14% | 49.9만 |
|---|
| 2026.05.26 | ₩8,979 | ₩10,145 | ₩8,916 | ₩9,382 | +4.48% | 70.4만 |
|---|
| 2026.05.22 | ₩8,484 | ₩9,087 | ₩8,417 | ₩8,792 | +3.63% | 36만 |
|---|
| 2026.05.21 | ₩7,961 | ₩8,437 | ₩7,894 | ₩8,390 | +5.39% | 41.8만 |
|---|
| 2026.05.20 | ₩7,894 | ₩8,202 | ₩7,653 | ₩8,015 | +1.53% | 38.6만 |
|---|
| 2026.05.19 | ₩7,934 | ₩7,954 | ₩7,666 | ₩7,840 | -1.18% | 41.1만 |
|---|
| 2026.05.18 | ₩8,577 | ₩8,711 | ₩7,807 | ₩8,055 | -6.09% | 66.1만 |
|---|
| 2026.05.15 | ₩8,604 | ₩8,966 | ₩8,376 | ₩8,537 | -0.78% | 51.9만 |
|---|
| 2026.05.14 | ₩8,323 | ₩9,187 | ₩8,189 | ₩8,866 | +6.52% | 159만 |
|---|
| 2026.05.13 | ₩10,561 | ₩10,601 | ₩10,065 | ₩10,494 | -0.63% | 47.4만 |
|---|
| 2026.05.12 | ₩10,467 | ₩10,829 | ₩10,293 | ₩10,494 | +0.26% | 36.3만 |
|---|
| 2026.05.11 | ₩9,985 | ₩10,976 | ₩9,730 | ₩10,628 | +6.44% | 84.6만 |
|---|
| 2026.05.08 | ₩9,784 | ₩9,971 | ₩9,663 | ₩9,837 | +0.55% | 24.1만 |
|---|
| 2026.05.07 | ₩9,998 | ₩10,025 | ₩9,589 | ₩9,676 | -3.22% | 21.2만 |
|---|
| 2026.05.06 | ₩9,730 | ₩9,985 | ₩9,596 | ₩9,958 | +2.34% | 28.9만 |
|---|
| 2026.05.05 | ₩9,891 | ₩9,918 | ₩9,248 | ₩9,583 | -3.12% | 45.4만 |
|---|
| 2026.05.04 | ₩9,944 | ₩10,172 | ₩9,690 | ₩9,703 | -2.43% | 46.8만 |
|---|
| 2026.05.01 | ₩10,172 | ₩10,239 | ₩9,737 | ₩9,944 | -2.24% | 45.8만 |
|---|
| 2026.04.30 | ₩10,105 | ₩10,333 | ₩9,864 | ₩10,239 | +1.33% | 42.2만 |
|---|
| 2026.04.29 | ₩10,615 | ₩10,615 | ₩9,650 | ₩10,052 | -5.30% | 62.7만 |
|---|
| 2026.04.28 | ₩10,856 | ₩10,986 | ₩10,414 | ₩10,668 | -1.73% | 26.9만 |
|---|
| 2026.04.27 | ₩10,507 | ₩11,070 | ₩10,414 | ₩11,017 | +4.85% | 31만 |
|---|
| 2026.04.24 | ₩11,084 | ₩11,084 | ₩10,534 | ₩10,628 | -4.11% | 33.1만 |
|---|
| 2026.04.23 | ₩11,553 | ₩11,710 | ₩10,829 | ₩11,057 | -4.29% | 28.7만 |
|---|
| 2026.04.22 | ₩11,486 | ₩12,102 | ₩11,365 | ₩11,660 | +1.52% | 42.7만 |
|---|
| 2026.04.21 | ₩11,580 | ₩12,002 | ₩11,157 | ₩11,258 | -2.78% | 49.9만 |
|---|
| 2026.04.20 | ₩10,829 | ₩11,586 | ₩10,789 | ₩11,512 | +6.31% | 51.1만 |
|---|
| 2026.04.17 | ₩11,861 | ₩12,007 | ₩10,722 | ₩10,816 | -8.81% | 80.8만 |
|---|
| 2026.04.16 | ₩11,338 | ₩11,606 | ₩11,070 | ₩11,593 | +2.25% | 43.2만 |
|---|
| 2026.04.15 | ₩10,909 | ₩11,271 | ₩10,635 | ₩11,204 | +2.70% | 50.5만 |
|---|
| 2026.04.14 | ₩10,601 | ₩10,963 | ₩10,507 | ₩10,829 | +2.15% | 44.6만 |
|---|
| 2026.04.13 | ₩10,440 | ₩10,762 | ₩10,186 | ₩10,534 | +0.90% | 45.8만 |
|---|
| 2026.04.10 | ₩10,775 | ₩11,258 | ₩10,333 | ₩10,561 | -1.99% | 47.3만 |
|---|
| 2026.04.09 | ₩11,647 | ₩11,794 | ₩10,816 | ₩10,829 | -7.02% | 56.6만 |
|---|
| 2026.04.08 | ₩11,727 | ₩11,915 | ₩11,439 | ₩11,821 | +0.80% | 70.8만 |
|---|
| 2026.04.07 | ₩11,526 | ₩11,727 | ₩11,030 | ₩11,714 | +1.63% | 39.9만 |
|---|
| 2026.04.06 | ₩11,781 | ₩12,089 | ₩11,620 | ₩11,727 | -0.46% | 43.9만 |
|---|
| 2026.04.02 | ₩10,735 | ₩11,740 | ₩10,615 | ₩11,673 | +8.74% | 63.9만 |
|---|
| 2026.04.01 | ₩10,481 | ₩11,332 | ₩10,467 | ₩11,017 | +5.12% | 92.7만 |
|---|
| 2026.03.31 | ₩10,722 | ₩10,990 | ₩9,784 | ₩10,192 | -4.94% | 154.9만 |
|---|
| 2026.03.30 | ₩11,191 | ₩11,601 | ₩10,990 | ₩11,486 | +2.63% | 70.6만 |
|---|
| 2026.03.27 | ₩11,955 | ₩12,089 | ₩11,372 | ₩11,499 | -3.81% | 52.3만 |
|---|
| 2026.03.26 | ₩12,209 | ₩12,732 | ₩12,089 | ₩12,142 | -0.55% | 44.7만 |
|---|
| 2026.03.25 | ₩13,081 | ₩13,375 | ₩12,571 | ₩12,625 | -3.48% | 37.2만 |
|---|
| 2026.03.24 | ₩12,866 | ₩13,302 | ₩12,424 | ₩12,732 | -1.04% | 56.6만 |
|---|
| 2026.03.23 | ₩12,370 | ₩13,161 | ₩12,062 | ₩13,067 | +5.63% | 56.6만 |
|---|
| 2026.03.20 | ₩13,335 | ₩13,375 | ₩12,122 | ₩12,303 | -7.74% | 217만 |
|---|
| 2026.03.19 | ₩12,839 | ₩13,610 | ₩12,611 | ₩13,349 | +3.97% | 50만 |
|---|
| 2026.03.18 | ₩14,300 | ₩14,402 | ₩13,349 | ₩13,375 | -6.47% | 63.3만 |
|---|
| 2026.03.17 | ₩13,603 | ₩14,434 | ₩13,416 | ₩14,233 | +4.63% | 81.7만 |
|---|
| 2026.03.16 | ₩13,375 | ₩13,737 | ₩13,000 | ₩13,496 | +0.90% | 48.8만 |
|---|
| 2026.03.13 | ₩13,871 | ₩14,059 | ₩12,893 | ₩13,121 | -5.41% | 43.7만 |
|---|
| 2026.03.12 | ₩13,978 | ₩14,367 | ₩13,349 | ₩13,630 | -2.49% | 53.8만 |
|---|
| 2026.03.11 | ₩14,943 | ₩14,943 | ₩13,630 | ₩14,072 | -5.83% | 45.7만 |
|---|
| 2026.03.10 | ₩14,488 | ₩15,064 | ₩13,911 | ₩14,381 | -0.74% | 93만 |
|---|
| 2026.03.09 | ₩13,509 | ₩14,354 | ₩12,987 | ₩14,139 | +4.66% | 74.6만 |
|---|
| 2026.03.06 | ₩13,429 | ₩14,568 | ₩13,322 | ₩13,509 | +0.60% | 66.7만 |
|---|
| 2026.03.05 | ₩13,335 | ₩14,046 | ₩13,134 | ₩13,724 | +2.91% | 44.8만 |
|---|
| 2026.03.04 | ₩13,429 | ₩14,086 | ₩13,027 | ₩13,509 | +0.60% | 40.5만 |
|---|
| 2026.03.03 | ₩13,938 | ₩14,608 | ₩13,081 | ₩13,483 | -3.27% | 53.4만 |
|---|
| 2026.03.02 | ₩13,342 | ₩15,071 | ₩13,295 | ₩14,340 | +7.48% | 86.5만 |
|---|
| 2026.02.27 | ₩13,241 | ₩13,402 | ₩12,640 | ₩13,134 | -0.81% | 35.9만 |
|---|
| 2026.02.26 | ₩13,268 | ₩13,704 | ₩13,000 | ₩13,630 | +2.73% | 27.5만 |
|---|
| 2026.02.25 | ₩13,697 | ₩13,791 | ₩13,134 | ₩13,268 | -3.13% | 23.1만 |
|---|
| 2026.02.24 | ₩12,786 | ₩13,601 | ₩12,518 | ₩13,496 | +5.56% | 37.8만 |
|---|
| 2026.02.23 | ₩12,384 | ₩13,228 | ₩12,156 | ₩12,933 | +4.44% | 38.5만 |
|---|
| 2026.02.20 | ₩13,469 | ₩14,059 | ₩12,321 | ₩12,477 | -7.36% | 52.1만 |
|---|
| 2026.02.19 | ₩12,518 | ₩13,925 | ₩12,410 | ₩13,684 | +9.31% | 48.2만 |
|---|
| 2026.02.18 | ₩12,263 | ₩13,014 | ₩11,781 | ₩12,544 | +2.30% | 24.8만 |
|---|
| 2026.02.17 | ₩12,397 | ₩12,437 | ₩11,472 | ₩12,263 | -1.08% | 42.7만 |
|---|
| 2026.02.13 | ₩12,330 | ₩12,732 | ₩11,995 | ₩12,330 | 0.00% | 16.9만 |
|---|
| 2026.02.12 | ₩12,410 | ₩12,531 | ₩11,982 | ₩12,209 | -1.62% | 34.1만 |
|---|
| 2026.02.11 | ₩12,973 | ₩13,121 | ₩11,807 | ₩12,343 | -4.86% | 34.6만 |
|---|
| 2026.02.10 | ₩13,844 | ₩13,844 | ₩12,725 | ₩12,772 | -7.74% | 30.7만 |
|---|
| 2026.02.09 | ₩12,853 | ₩13,697 | ₩12,665 | ₩13,536 | +5.32% | 36.3만 |
|---|
| 2026.02.06 | ₩11,727 | ₩13,000 | ₩11,566 | ₩12,920 | +10.17% | 44만 |
|---|
| 2026.02.05 | ₩12,437 | ₩12,477 | ₩11,184 | ₩11,365 | -8.62% | 66.2만 |
|---|
| 2026.02.04 | ₩13,509 | ₩13,530 | ₩12,410 | ₩12,799 | -5.26% | 50만 |
|---|
| 2026.02.03 | ₩13,550 | ₩13,911 | ₩12,839 | ₩13,657 | +0.79% | 44.7만 |
|---|
| 2026.02.02 | ₩13,603 | ₩14,005 | ₩13,188 | ₩13,469 | -0.99% | 38.3만 |
|---|
| 2026.01.30 | ₩14,273 | ₩14,876 | ₩13,576 | ₩13,791 | -3.38% | 47.6만 |
|---|
| 2026.01.29 | ₩15,305 | ₩15,305 | ₩14,099 | ₩14,635 | -4.38% | 42.3만 |
|---|
| 2026.01.28 | ₩15,801 | ₩15,949 | ₩15,037 | ₩15,211 | -3.73% | 39.9만 |
|---|
| 2026.01.27 | ₩15,279 | ₩15,868 | ₩14,890 | ₩15,681 | +2.63% | 40.7만 |
|---|
| 2026.01.26 | ₩16,538 | ₩16,538 | ₩15,309 | ₩15,346 | -7.21% | 50.9만 |
|---|
| 2026.01.23 | ₩17,275 | ₩17,275 | ₩16,136 | ₩16,337 | -5.43% | 37.9만 |
|---|
| 2026.01.22 | ₩16,646 | ₩17,249 | ₩16,451 | ₩16,793 | +0.89% | 43.9만 |
|---|
| 2026.01.21 | ₩17,162 | ₩17,743 | ₩15,307 | ₩16,310 | -4.96% | 85.6만 |
|---|
| 2026.01.20 | ₩17,074 | ₩17,838 | ₩16,659 | ₩17,061 | -0.08% | 88.1만 |
|---|
| 2026.01.16 | ₩17,731 | ₩18,495 | ₩17,503 | ₩17,919 | +1.06% | 78만 |
|---|
| 2026.01.15 | ₩17,731 | ₩18,361 | ₩17,048 | ₩17,691 | -0.23% | 66.1만 |
|---|
| 2026.01.14 | ₩17,021 | ₩18,080 | ₩16,083 | ₩17,731 | +4.17% | 90.5만 |
|---|
| 2026.01.13 | ₩17,302 | ₩17,812 | ₩16,458 | ₩17,262 | -0.23% | 111.6만 |
|---|
| 2026.01.12 | ₩16,914 | ₩17,116 | ₩15,640 | ₩16,726 | -1.11% | 96.5만 |
|---|
| 2026.01.09 | ₩16,672 | ₩17,124 | ₩15,614 | ₩16,739 | +0.40% | 119.3만 |
|---|
| 2026.01.08 | ₩15,144 | ₩16,753 | ₩15,104 | ₩16,016 | +5.75% | 143.5만 |
|---|
| 2026.01.07 | ₩15,493 | ₩15,815 | ₩14,367 | ₩14,394 | -7.09% | 119.1만 |
|---|
| 2026.01.06 | ₩14,314 | ₩15,010 | ₩13,777 | ₩14,943 | +4.40% | 153.3만 |
|---|
| 2026.01.05 | ₩12,638 | ₩13,885 | ₩12,598 | ₩13,563 | +7.32% | 106.5만 |
|---|
| 2026.01.02 | ₩11,110 | ₩12,437 | ₩10,896 | ₩12,384 | +11.46% | 73.5만 |
|---|
| 2025.12.31 | ₩10,883 | ₩10,963 | ₩10,615 | ₩10,963 | +0.74% | 51.5만 |
|---|
| 2025.12.30 | ₩11,204 | ₩11,311 | ₩10,869 | ₩10,923 | -2.51% | 53.4만 |
|---|
| 2025.12.29 | ₩11,539 | ₩12,129 | ₩11,097 | ₩11,124 | -3.60% | 49.7만 |
|---|
| 2025.12.26 | ₩12,518 | ₩12,544 | ₩11,673 | ₩11,714 | -6.42% | 43.1만 |
|---|
| 2025.12.24 | ₩12,330 | ₩12,987 | ₩12,330 | ₩12,531 | +1.63% | 41.4만 |
|---|
| 2025.12.23 | ₩12,035 | ₩12,813 | ₩11,892 | ₩12,330 | +2.45% | 85.2만 |
|---|
| 2025.12.22 | ₩11,043 | ₩12,713 | ₩11,017 | ₩12,196 | +10.44% | 123.3만 |
|---|
| 2025.12.19 | ₩10,011 | ₩11,030 | ₩10,011 | ₩10,762 | +7.50% | 91.4만 |
|---|
| 2025.12.18 | ₩10,119 | ₩10,353 | ₩9,757 | ₩9,944 | -1.72% | 63.5만 |
|---|
| 2025.12.17 | ₩10,306 | ₩10,541 | ₩9,851 | ₩9,931 | -3.64% | 68.4만 |
|---|
| 2025.12.16 | ₩10,507 | ₩10,708 | ₩10,119 | ₩10,306 | -1.91% | 57.1만 |
|---|
| 2025.12.15 | ₩11,539 | ₩11,539 | ₩10,521 | ₩10,668 | -7.55% | 74.9만 |
|---|
| 2025.12.12 | ₩13,000 | ₩13,200 | ₩11,365 | ₩11,392 | -12.37% | 84.4만 |
|---|
| 2025.12.11 | ₩13,014 | ₩13,168 | ₩12,598 | ₩13,000 | -0.10% | 51.7만 |
|---|
| 2025.12.10 | ₩12,705 | ₩13,067 | ₩12,331 | ₩13,034 | +2.58% | 70.1만 |
|---|
| 2025.12.09 | ₩12,839 | ₩13,228 | ₩12,638 | ₩12,866 | +0.21% | 35만 |
|---|
| 2025.12.08 | ₩12,799 | ₩13,141 | ₩12,567 | ₩13,014 | +1.68% | 59만 |
|---|
| 2025.12.05 | ₩12,853 | ₩13,005 | ₩12,290 | ₩12,705 | -1.15% | 43.8만 |
|---|
| 2025.12.04 | ₩11,740 | ₩13,054 | ₩11,486 | ₩12,853 | +9.47% | 88만 |
|---|
| 2025.12.03 | ₩11,097 | ₩11,861 | ₩10,722 | ₩11,727 | +5.68% | 43.9만 |
|---|
| 2025.12.02 | ₩11,057 | ₩11,525 | ₩10,950 | ₩11,097 | +0.36% | 26.6만 |
|---|
| 2025.12.01 | ₩11,405 | ₩11,405 | ₩10,829 | ₩10,976 | -3.76% | 42만 |
|---|
| 2025.11.28 | ₩11,097 | ₩11,708 | ₩10,856 | ₩11,593 | +4.47% | 42.3만 |
|---|
| 2025.11.26 | ₩10,641 | ₩11,311 | ₩10,400 | ₩11,043 | +3.78% | 79.5만 |
|---|
| 2025.11.25 | ₩10,534 | ₩10,695 | ₩10,052 | ₩10,507 | -0.25% | 83.1만 |
|---|
| 2025.11.24 | ₩10,802 | ₩10,802 | ₩10,199 | ₩10,548 | -2.36% | 77.4만 |
|---|
| 2025.11.21 | ₩10,601 | ₩10,896 | ₩10,105 | ₩10,708 | +1.01% | 80.8만 |
|---|
| 2025.11.20 | ₩11,995 | ₩12,256 | ₩10,454 | ₩10,534 | -12.18% | 164.1만 |
|---|
| 2025.11.19 | ₩13,349 | ₩13,416 | ₩11,526 | ₩11,888 | -10.94% | 136.5만 |
|---|
| 2025.11.18 | ₩13,536 | ₩13,911 | ₩12,973 | ₩13,215 | -2.38% | 92.4만 |
|---|
| 2025.11.17 | ₩13,328 | ₩14,307 | ₩13,148 | ₩13,844 | +3.87% | 91.3만 |
|---|
| 2025.11.14 | ₩13,764 | ₩15,083 | ₩13,241 | ₩13,536 | -1.66% | 188.3만 |
|---|
| 2025.11.13 | ₩17,879 | ₩17,892 | ₩16,940 | ₩17,088 | -4.42% | 73.5만 |
|---|
| 2025.11.12 | ₩18,240 | ₩18,676 | ₩17,825 | ₩17,919 | -1.76% | 45.3만 |
|---|
| 2025.11.11 | ₩18,334 | ₩18,696 | ₩17,946 | ₩18,267 | -0.37% | 32.7만 |
|---|
| 2025.11.10 | ₩18,763 | ₩19,058 | ₩18,026 | ₩18,495 | -1.43% | 40.4만 |
|---|
| 2025.11.07 | ₩17,168 | ₩18,240 | ₩16,646 | ₩18,053 | +5.15% | 70.4만 |
|---|
| 2025.11.06 | ₩19,219 | ₩19,219 | ₩17,369 | ₩17,584 | -8.51% | 74.4만 |
|---|
| 2025.11.05 | ₩19,138 | ₩19,540 | ₩18,656 | ₩19,024 | -0.60% | 44.5만 |
|---|
| 2025.11.04 | ₩20,639 | ₩21,041 | ₩18,951 | ₩19,125 | -7.34% | 94.4만 |
|---|
| 2025.11.03 | ₩21,846 | ₩22,020 | ₩20,861 | ₩21,819 | -0.12% | 51.1만 |
|---|
| 2025.10.31 | ₩21,913 | ₩22,261 | ₩21,175 | ₩21,926 | +0.06% | 50.8만 |
|---|
| 2025.10.30 | ₩22,127 | ₩22,489 | ₩21,792 | ₩21,913 | -0.97% | 40.2만 |
|---|
| 2025.10.29 | ₩22,596 | ₩22,730 | ₩21,792 | ₩22,516 | -0.36% | 74.4만 |
|---|
| 2025.10.28 | ₩22,918 | ₩23,290 | ₩22,542 | ₩22,542 | -1.64% | 50.3만 |
|---|
| 2025.10.27 | ₩23,856 | ₩23,896 | ₩23,079 | ₩23,226 | -2.64% | 43만 |
|---|
| 2025.10.24 | ₩23,454 | ₩24,017 | ₩23,320 | ₩23,427 | -0.11% | 33.1만 |
|---|
| 2025.10.23 | ₩23,032 | ₩23,420 | ₩22,583 | ₩23,119 | +0.38% | 35.2만 |
|---|
| 2025.10.22 | ₩23,829 | ₩24,001 | ₩22,274 | ₩22,918 | -3.82% | 97.1만 |
|---|
| 2025.10.21 | ₩24,446 | ₩24,673 | ₩23,789 | ₩24,097 | -1.43% | 36.3만 |
|---|
| 2025.10.20 | ₩24,258 | ₩24,727 | ₩23,954 | ₩24,486 | +0.94% | 50.7만 |
|---|
| 2025.10.17 | ₩24,325 | ₩25,049 | ₩22,985 | ₩23,454 | -3.58% | 186.5만 |
|---|
| 2025.10.16 | ₩28,882 | ₩30,115 | ₩24,995 | ₩25,196 | -12.76% | 261.2만 |
|---|
| 2025.10.15 | ₩27,381 | ₩28,118 | ₩25,464 | ₩26,148 | -4.50% | 86만 |
|---|
| 2025.10.14 | ₩24,392 | ₩26,938 | ₩23,963 | ₩26,912 | +10.33% | 180.1만 |
|---|
| 2025.10.13 | ₩25,035 | ₩25,055 | ₩24,325 | ₩24,861 | -0.70% | 61.4만 |
|---|
| 2025.10.10 | ₩25,344 | ₩26,054 | ₩24,275 | ₩24,325 | -4.02% | 110만 |
|---|
| 2025.10.09 | ₩26,536 | ₩26,697 | ₩25,370 | ₩25,571 | -3.64% | 101.1만 |
|---|
| 2025.10.08 | ₩26,603 | ₩26,952 | ₩26,268 | ₩26,577 | -0.10% | 46.9만 |
|---|
| 2025.10.07 | ₩26,402 | ₩27,003 | ₩25,815 | ₩26,784 | +1.45% | 65.6만 |
|---|
| 2025.10.06 | ₩26,630 | ₩27,046 | ₩26,268 | ₩26,362 | -1.01% | 63.3만 |
|---|
| 2025.10.03 | ₩26,778 | ₩27,984 | ₩25,597 | ₩26,014 | -2.85% | 166.8만 |
|---|
| 2025.10.02 | ₩26,161 | ₩26,804 | ₩26,014 | ₩26,510 | +1.33% | 77.4만 |
|---|
| 2025.10.01 | ₩25,370 | ₩26,610 | ₩25,169 | ₩26,174 | +3.17% | 97.1만 |
|---|