시장 데이터를 불러오는 중
전체 종목
에어스컬프 테크놀로지스 과거 주가
AirSculpt Technologies, Inc. - Common Stock · AIRS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AirSculpt Technologies, Inc. - Common Stock · AIRS · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,210 | ₩2,257 | ₩2,130 | ₩2,170 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,411 | ₩2,411 | ₩2,210 | ₩2,217 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,438 | ₩2,545 | ₩2,384 | ₩2,438 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,612 | ₩2,712 | ₩2,471 | ₩2,491 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,424 | ₩2,625 | ₩2,418 | ₩2,558 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,331 | ₩2,478 | ₩2,304 | ₩2,371 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,331 | ₩2,424 | ₩2,190 | ₩2,277 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,465 | ₩2,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,357 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,505 | ₩2,612 | ₩2,384 | ₩2,411 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,558 | ₩2,625 | ₩2,482 | ₩2,518 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,800 | ₩2,820 | ₩2,599 | ₩2,625 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,853 | ₩2,880 | ₩2,518 | ₩2,719 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,389 | ₩3,389 | ₩2,866 | ₩2,893 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,268 | ₩3,409 | ₩3,201 | ₩3,389 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,134 | ₩3,295 | ₩3,134 | ₩3,255 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,067 | ₩3,108 | ₩2,960 | ₩3,094 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,880 | ₩3,108 | ₩2,826 | ₩3,081 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,853 | ₩2,893 | ₩2,759 | ₩2,820 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,215 | ₩3,215 | ₩2,813 | ₩2,853 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,215 | ₩3,255 | ₩3,177 | ₩3,188 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,268 | ₩3,335 | ₩3,161 | ₩3,242 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,442 | ₩3,476 | ₩3,201 | ₩3,215 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,603 | ₩3,643 | ₩3,416 | ₩3,496 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,737 | ₩4,017 | ₩3,590 | ₩3,623 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,362 | ₩3,851 | ₩3,362 | ₩3,744 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,309 | ₩3,429 | ₩3,282 | ₩3,402 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,255 | ₩3,335 | ₩3,242 | ₩3,295 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,322 | ₩3,429 | ₩3,208 | ₩3,248 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,402 | ₩3,469 | ₩3,335 | ₩3,375 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,469 | ₩3,657 | ₩3,322 | ₩3,483 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,643 | ₩3,844 | ₩3,483 | ₩3,496 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,523 | ₩3,710 | ₩3,489 | ₩3,643 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,536 | ₩3,643 | ₩3,436 | ₩3,576 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,670 | ₩3,670 | ₩3,509 | ₩3,536 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,630 | ₩3,804 | ₩3,563 | ₩3,670 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,737 | ₩3,871 | ₩3,563 | ₩3,576 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,630 | ₩3,831 | ₩3,456 | ₩3,764 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,032 | ₩4,052 | ₩3,603 | ₩3,610 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,548 | ₩4,635 | ₩3,965 | ₩4,132 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,514 | ₩4,675 | ₩4,460 | ₩4,594 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,340 | ₩4,742 | ₩4,340 | ₩4,527 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,313 | ₩4,440 | ₩3,973 | ₩4,353 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,965 | ₩4,552 | ₩3,804 | ₩4,306 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,838 | ₩4,179 | ₩3,349 | ₩3,684 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,403 | ₩6,965 | ₩6,403 | ₩6,711 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,590 | ₩6,738 | ₩6,309 | ₩6,389 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,557 | ₩6,751 | ₩6,550 | ₩6,630 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,604 | ₩6,764 | ₩6,563 | ₩6,644 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,443 | ₩6,590 | ₩6,269 | ₩6,537 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,523 | ₩6,523 | ₩6,095 | ₩6,443 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,947 | ₩6,590 | ₩5,934 | ₩6,496 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,215 | ₩6,235 | ₩5,801 | ₩5,833 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,282 | ₩6,296 | ₩5,633 | ₩6,242 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,282 | ₩6,443 | ₩6,041 | ₩6,282 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,309 | ₩6,363 | ₩6,095 | ₩6,175 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,309 | ₩6,430 | ₩6,188 | ₩6,255 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,510 | ₩6,630 | ₩6,342 | ₩6,456 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,724 | ₩6,831 | ₩6,443 | ₩6,510 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,054 | ₩6,637 | ₩6,001 | ₩6,403 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,492 | ₩6,115 | ₩5,492 | ₩5,961 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,532 | ₩5,626 | ₩5,410 | ₩5,572 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,586 | ₩5,666 | ₩5,345 | ₩5,559 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,639 | ₩5,726 | ₩5,545 | ₩5,626 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,760 | ₩5,894 | ₩5,626 | ₩5,626 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,880 | ₩6,028 | ₩5,679 | ₩5,800 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,612 | ₩5,975 | ₩5,532 | ₩5,800 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,653 | ₩5,800 | ₩5,519 | ₩5,599 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩6,001 | ₩6,048 | ₩5,586 | ₩5,653 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,068 | ₩6,389 | ₩5,934 | ₩6,001 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,907 | ₩6,242 | ₩5,854 | ₩6,054 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,974 | ₩6,296 | ₩5,894 | ₩5,907 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,028 | ₩6,108 | ₩5,921 | ₩6,028 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,202 | ₩6,363 | ₩5,882 | ₩6,054 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,880 | ₩6,215 | ₩5,854 | ₩6,121 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,108 | ₩6,261 | ₩5,854 | ₩5,921 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,108 | ₩6,215 | ₩5,987 | ₩6,088 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,095 | ₩6,389 | ₩5,987 | ₩6,162 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,523 | ₩6,537 | ₩6,108 | ₩6,349 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,617 | ₩6,823 | ₩6,550 | ₩6,617 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,818 | ₩7,005 | ₩6,416 | ₩6,443 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,818 | ₩6,952 | ₩6,711 | ₩6,738 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,354 | ₩7,394 | ₩6,758 | ₩6,805 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,367 | ₩7,568 | ₩7,093 | ₩7,166 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,778 | ₩7,220 | ₩6,738 | ₩7,166 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,965 | ₩7,407 | ₩6,630 | ₩6,657 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,805 | ₩7,267 | ₩6,456 | ₩7,072 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,113 | ₩7,193 | ₩6,657 | ₩6,738 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,541 | ₩7,622 | ₩6,751 | ₩6,845 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,724 | ₩7,756 | ₩6,717 | ₩7,648 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,992 | ₩7,153 | ₩6,463 | ₩6,925 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,059 | ₩7,367 | ₩6,985 | ₩6,992 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,233 | ₩7,287 | ₩6,999 | ₩7,099 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,461 | ₩7,474 | ₩7,086 | ₩7,206 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,327 | ₩7,689 | ₩7,233 | ₩7,421 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,327 | ₩7,425 | ₩7,019 | ₩7,233 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,086 | ₩7,488 | ₩7,032 | ₩7,354 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,166 | ₩7,327 | ₩6,952 | ₩7,139 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,845 | ₩7,072 | ₩6,430 | ₩7,046 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,604 | ₩6,851 | ₩6,296 | ₩6,818 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,389 | ₩6,764 | ₩6,269 | ₩6,510 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,470 | ₩6,470 | ₩6,014 | ₩6,376 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,135 | ₩6,443 | ₩5,854 | ₩6,430 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,269 | ₩6,550 | ₩6,198 | ₩6,349 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,639 | ₩6,255 | ₩5,465 | ₩6,242 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,693 | ₩6,054 | ₩4,849 | ₩5,572 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,251 | ₩6,115 | ₩5,212 | ₩5,827 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,943 | ₩5,197 | ₩4,487 | ₩5,170 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,715 | ₩5,022 | ₩4,608 | ₩4,635 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,742 | ₩4,882 | ₩4,527 | ₩4,782 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,675 | ₩4,990 | ₩4,554 | ₩4,715 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,393 | ₩4,715 | ₩4,380 | ₩4,608 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,630 | ₩4,861 | ₩3,583 | ₩4,447 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,362 | ₩3,650 | ₩3,295 | ₩3,590 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,335 | ₩3,429 | ₩3,255 | ₩3,402 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,242 | ₩3,349 | ₩3,141 | ₩3,309 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,228 | ₩3,309 | ₩3,208 | ₩3,282 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,309 | ₩3,442 | ₩3,255 | ₩3,268 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,536 | ₩3,580 | ₩3,248 | ₩3,335 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,349 | ₩3,657 | ₩3,175 | ₩3,590 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,536 | ₩3,657 | ₩3,268 | ₩3,282 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,469 | ₩3,590 | ₩3,402 | ₩3,536 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,603 | ₩3,697 | ₩3,362 | ₩3,429 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,791 | ₩3,791 | ₩3,456 | ₩3,483 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,496 | ₩3,764 | ₩3,485 | ₩3,737 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,657 | ₩3,871 | ₩3,463 | ₩3,509 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,536 | ₩3,677 | ₩3,402 | ₩3,603 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,563 | ₩3,617 | ₩3,134 | ₩3,536 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,697 | ₩3,804 | ₩3,496 | ₩3,630 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,139 | ₩4,199 | ₩3,550 | ₩3,643 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,099 | ₩4,260 | ₩3,871 | ₩3,938 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,206 | ₩4,548 | ₩4,032 | ₩4,152 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,456 | ₩4,273 | ₩3,416 | ₩4,246 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,818 | ₩3,818 | ₩3,476 | ₩3,657 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,751 | ₩3,992 | ₩3,697 | ₩3,791 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,032 | ₩4,032 | ₩3,369 | ₩3,657 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,260 | ₩4,260 | ₩3,677 | ₩3,844 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,978 | ₩4,675 | ₩3,978 | ₩4,353 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,858 | ₩4,166 | ₩3,591 | ₩4,085 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,603 | ₩4,005 | ₩3,563 | ₩3,777 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,670 | ₩4,286 | ₩3,416 | ₩3,724 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,697 | ₩4,193 | ₩3,496 | ₩3,550 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,603 | ₩3,804 | ₩3,295 | ₩3,643 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,590 | ₩3,992 | ₩3,402 | ₩3,737 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,858 | ₩3,911 | ₩3,067 | ₩3,603 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,838 | ₩4,367 | ₩3,335 | ₩3,757 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,960 | ₩2,960 | ₩2,458 | ₩2,478 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩3,000 | ₩3,081 | ₩2,853 | ₩2,920 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,599 | ₩3,054 | ₩2,585 | ₩3,027 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,706 | ₩2,853 | ₩2,431 | ₩2,572 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,840 | ₩2,840 | ₩2,384 | ₩2,759 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,505 | ₩2,866 | ₩2,438 | ₩2,800 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,612 | ₩2,800 | ₩2,451 | ₩2,478 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,317 | ₩2,558 | ₩2,308 | ₩2,458 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,170 | ₩2,404 | ₩2,029 | ₩2,324 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,090 | ₩2,344 | ₩2,023 | ₩2,291 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,331 | ₩2,331 | ₩2,103 | ₩2,116 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,424 | ₩2,424 | ₩2,224 | ₩2,331 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,331 | ₩2,491 | ₩2,331 | ₩2,411 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,224 | ₩2,398 | ₩2,224 | ₩2,311 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,465 | ₩2,478 | ₩2,170 | ₩2,210 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,465 | ₩2,565 | ₩2,384 | ₩2,518 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,478 | ₩2,545 | ₩2,450 | ₩2,505 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,465 | ₩2,733 | ₩2,424 | ₩2,532 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,505 | ₩2,505 | ₩2,371 | ₩2,411 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,578 | ₩2,733 | ₩2,518 | ₩2,532 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,826 | ₩2,840 | ₩2,599 | ₩2,599 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,866 | ₩2,893 | ₩2,612 | ₩2,840 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,014 | ₩3,134 | ₩2,907 | ₩2,907 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,014 | ₩3,120 | ₩2,806 | ₩2,974 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,625 | ₩3,161 | ₩2,612 | ₩3,041 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,893 | ₩2,907 | ₩2,491 | ₩2,585 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,255 | ₩3,295 | ₩2,833 | ₩2,960 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,442 | ₩3,509 | ₩3,134 | ₩3,295 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,938 | ₩3,965 | ₩3,349 | ₩3,456 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,777 | ₩4,112 | ₩3,523 | ₩3,978 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,884 | ₩4,005 | ₩3,791 | ₩3,884 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,233 | ₩4,400 | ₩3,751 | ₩3,891 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,059 | ₩4,219 | ₩3,603 | ₩4,179 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,737 | ₩4,126 | ₩3,657 | ₩4,059 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,911 | ₩3,969 | ₩3,657 | ₩3,724 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,032 | ₩4,213 | ₩3,751 | ₩3,898 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,697 | ₩4,112 | ₩3,536 | ₩3,951 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,121 | ₩4,032 | ₩3,094 | ₩3,724 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,960 | ₩3,483 | ₩2,880 | ₩3,255 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,121 | ₩3,134 | ₩2,933 | ₩2,974 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,188 | ₩3,349 | ₩3,000 | ₩3,067 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,349 | ₩3,463 | ₩3,047 | ₩3,215 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,014 | ₩3,657 | ₩2,920 | ₩3,349 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,027 | ₩3,295 | ₩2,800 | ₩3,027 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,880 | ₩3,081 | ₩2,826 | ₩2,974 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,893 | ₩3,041 | ₩2,773 | ₩2,880 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,679 | ₩2,920 | ₩2,639 | ₩2,880 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,465 | ₩2,679 | ₩2,451 | ₩2,666 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,719 | ₩2,719 | ₩2,465 | ₩2,478 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,652 | ₩2,733 | ₩2,592 | ₩2,652 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,679 | ₩2,733 | ₩2,636 | ₩2,639 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,719 | ₩2,800 | ₩2,592 | ₩2,666 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,853 | ₩3,000 | ₩2,706 | ₩2,719 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,813 | ₩2,994 | ₩2,813 | ₩2,907 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,826 | ₩2,947 | ₩2,773 | ₩2,840 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,920 | ₩3,000 | ₩2,826 | ₩2,880 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,920 | ₩3,161 | ₩2,907 | ₩2,933 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,094 | ₩3,133 | ₩2,826 | ₩2,893 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,442 | ₩3,449 | ₩2,974 | ₩2,980 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,442 | ₩3,489 | ₩3,228 | ₩3,442 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,442 | ₩3,630 | ₩3,295 | ₩3,523 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,059 | ₩4,126 | ₩3,402 | ₩3,483 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,018 | ₩4,193 | ₩3,737 | ₩4,072 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩4,005 | ₩4,099 | ₩3,844 | ₩4,045 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,751 | ₩4,032 | ₩3,603 | ₩3,978 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,085 | ₩4,099 | ₩3,643 | ₩3,710 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,501 | ₩4,501 | ₩4,039 | ₩4,072 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,501 | ₩4,715 | ₩4,300 | ₩4,501 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,621 | ₩4,681 | ₩4,313 | ₩4,514 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,474 | ₩4,621 | ₩4,219 | ₩4,608 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,648 | ₩4,916 | ₩4,434 | ₩4,501 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,822 | ₩4,943 | ₩4,621 | ₩4,728 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,157 | ₩5,197 | ₩4,514 | ₩4,782 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,769 | ₩5,211 | ₩4,722 | ₩5,197 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,943 | ₩4,969 | ₩4,568 | ₩4,755 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,929 | ₩5,050 | ₩4,574 | ₩4,902 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,492 | ₩5,854 | ₩4,876 | ₩4,996 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,465 | ₩5,505 | ₩4,836 | ₩5,398 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,358 | ₩5,693 | ₩5,090 | ₩5,452 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,327 | ₩7,367 | ₩5,197 | ₩5,586 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,448 | ₩7,782 | ₩7,193 | ₩7,327 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,957 | ₩8,211 | ₩7,448 | ₩7,662 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,622 | ₩8,372 | ₩7,622 | ₩8,171 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,599 | ₩8,599 | ₩7,448 | ₩7,729 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,050 | ₩8,969 | ₩8,050 | ₩8,492 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,778 | ₩10,836 | ₩7,689 | ₩8,198 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,980 | ₩14,239 | ₩12,185 | ₩14,051 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,895 | ₩13,033 | ₩10,796 | ₩12,872 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,529 | ₩13,944 | ₩11,720 | ₩12,055 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,118 | ₩14,306 | ₩13,462 | ₩13,917 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,065 | ₩14,962 | ₩13,770 | ₩13,944 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,426 | ₩14,828 | ₩14,118 | ₩14,172 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,417 | ₩15,980 | ₩14,561 | ₩14,600 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,578 | ₩15,792 | ₩14,935 | ₩15,498 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,672 | ₩16,074 | ₩15,150 | ₩15,605 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,547 | ₩15,324 | ₩14,198 | ₩15,257 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,756 | ₩14,493 | ₩13,756 | ₩14,225 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,207 | ₩14,466 | ₩13,053 | ₩13,716 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,837 | ₩13,837 | ₩12,926 | ₩13,140 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,484 | ₩14,065 | ₩12,260 | ₩13,837 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,471 | ₩12,671 | ₩11,935 | ₩12,216 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,306 | ₩14,386 | ₩12,444 | ₩12,712 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,596 | ₩14,306 | ₩13,261 | ₩14,239 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,390 | ₩13,261 | ₩12,082 | ₩13,167 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,707 | ₩13,080 | ₩11,680 | ₩12,993 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,653 | ₩11,968 | ₩11,439 | ₩11,667 | +0.11% | 88.6만 |
|---|