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 | ₩2,212 | ₩2,259 | ₩2,132 | ₩2,172 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,414 | ₩2,414 | ₩2,212 | ₩2,219 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,440 | ₩2,548 | ₩2,387 | ₩2,440 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,615 | ₩2,715 | ₩2,474 | ₩2,494 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,427 | ₩2,628 | ₩2,420 | ₩2,561 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,333 | ₩2,481 | ₩2,306 | ₩2,373 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,333 | ₩2,427 | ₩2,192 | ₩2,280 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,467 | ₩2,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,360 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,507 | ₩2,615 | ₩2,387 | ₩2,414 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,561 | ₩2,628 | ₩2,485 | ₩2,521 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,802 | ₩2,823 | ₩2,601 | ₩2,628 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,856 | ₩2,883 | ₩2,521 | ₩2,722 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,392 | ₩3,392 | ₩2,870 | ₩2,896 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,272 | ₩3,413 | ₩3,205 | ₩3,392 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,138 | ₩3,299 | ₩3,138 | ₩3,258 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,071 | ₩3,111 | ₩2,963 | ₩3,097 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,883 | ₩3,111 | ₩2,829 | ₩3,084 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,856 | ₩2,896 | ₩2,762 | ₩2,823 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,218 | ₩3,218 | ₩2,816 | ₩2,856 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,218 | ₩3,258 | ₩3,181 | ₩3,191 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,272 | ₩3,339 | ₩3,165 | ₩3,245 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,446 | ₩3,480 | ₩3,205 | ₩3,218 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,607 | ₩3,647 | ₩3,419 | ₩3,500 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,741 | ₩4,021 | ₩3,594 | ₩3,627 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,366 | ₩3,855 | ₩3,366 | ₩3,748 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,312 | ₩3,433 | ₩3,285 | ₩3,406 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,258 | ₩3,339 | ₩3,245 | ₩3,299 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,325 | ₩3,433 | ₩3,211 | ₩3,252 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,406 | ₩3,473 | ₩3,339 | ₩3,379 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,473 | ₩3,661 | ₩3,325 | ₩3,486 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,647 | ₩3,848 | ₩3,486 | ₩3,500 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,527 | ₩3,714 | ₩3,493 | ₩3,647 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,540 | ₩3,647 | ₩3,439 | ₩3,580 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,674 | ₩3,674 | ₩3,513 | ₩3,540 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,634 | ₩3,808 | ₩3,567 | ₩3,674 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,741 | ₩3,875 | ₩3,567 | ₩3,580 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,634 | ₩3,835 | ₩3,460 | ₩3,768 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,056 | ₩3,607 | ₩3,614 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,552 | ₩4,640 | ₩3,969 | ₩4,137 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,519 | ₩4,680 | ₩4,465 | ₩4,599 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,747 | ₩4,345 | ₩4,532 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,318 | ₩4,445 | ₩3,977 | ₩4,358 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,969 | ₩4,556 | ₩3,808 | ₩4,311 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,842 | ₩4,184 | ₩3,352 | ₩3,687 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,410 | ₩6,973 | ₩6,410 | ₩6,718 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,597 | ₩6,745 | ₩6,316 | ₩6,396 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,564 | ₩6,758 | ₩6,557 | ₩6,637 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,611 | ₩6,772 | ₩6,570 | ₩6,651 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,450 | ₩6,597 | ₩6,275 | ₩6,544 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,530 | ₩6,530 | ₩6,101 | ₩6,450 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,954 | ₩6,597 | ₩5,940 | ₩6,503 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,222 | ₩6,242 | ₩5,807 | ₩5,840 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,289 | ₩6,302 | ₩5,638 | ₩6,249 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,289 | ₩6,450 | ₩6,047 | ₩6,289 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,316 | ₩6,369 | ₩6,101 | ₩6,182 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,316 | ₩6,436 | ₩6,195 | ₩6,262 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,517 | ₩6,637 | ₩6,349 | ₩6,463 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,731 | ₩6,839 | ₩6,450 | ₩6,517 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,061 | ₩6,644 | ₩6,007 | ₩6,410 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,498 | ₩6,121 | ₩5,498 | ₩5,967 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,538 | ₩5,632 | ₩5,416 | ₩5,578 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,592 | ₩5,672 | ₩5,350 | ₩5,565 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,645 | ₩5,732 | ₩5,551 | ₩5,632 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,766 | ₩5,900 | ₩5,632 | ₩5,632 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,887 | ₩6,034 | ₩5,685 | ₩5,806 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,618 | ₩5,982 | ₩5,538 | ₩5,806 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,659 | ₩5,806 | ₩5,525 | ₩5,605 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩6,007 | ₩6,054 | ₩5,592 | ₩5,659 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,074 | ₩6,396 | ₩5,940 | ₩6,007 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,913 | ₩6,249 | ₩5,860 | ₩6,061 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,980 | ₩6,302 | ₩5,900 | ₩5,913 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,034 | ₩6,115 | ₩5,927 | ₩6,034 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,208 | ₩6,369 | ₩5,888 | ₩6,061 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,887 | ₩6,222 | ₩5,860 | ₩6,128 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,115 | ₩6,267 | ₩5,860 | ₩5,927 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,115 | ₩6,222 | ₩5,994 | ₩6,094 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,101 | ₩6,396 | ₩5,994 | ₩6,168 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,530 | ₩6,544 | ₩6,115 | ₩6,356 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,624 | ₩6,831 | ₩6,557 | ₩6,624 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,825 | ₩7,013 | ₩6,423 | ₩6,450 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,825 | ₩6,959 | ₩6,718 | ₩6,745 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,362 | ₩7,402 | ₩6,765 | ₩6,812 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,375 | ₩7,576 | ₩7,100 | ₩7,174 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,785 | ₩7,227 | ₩6,745 | ₩7,174 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,973 | ₩7,415 | ₩6,637 | ₩6,664 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,812 | ₩7,274 | ₩6,463 | ₩7,080 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,120 | ₩7,201 | ₩6,664 | ₩6,745 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,549 | ₩7,630 | ₩6,758 | ₩6,852 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,731 | ₩7,764 | ₩6,725 | ₩7,657 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,999 | ₩7,160 | ₩6,470 | ₩6,932 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,067 | ₩7,375 | ₩6,993 | ₩6,999 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,241 | ₩7,294 | ₩7,006 | ₩7,107 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,469 | ₩7,482 | ₩7,093 | ₩7,214 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,335 | ₩7,697 | ₩7,241 | ₩7,429 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,335 | ₩7,433 | ₩7,026 | ₩7,241 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,093 | ₩7,496 | ₩7,040 | ₩7,362 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,174 | ₩7,335 | ₩6,959 | ₩7,147 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,852 | ₩7,080 | ₩6,436 | ₩7,053 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,611 | ₩6,859 | ₩6,302 | ₩6,825 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,396 | ₩6,772 | ₩6,275 | ₩6,517 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,477 | ₩6,477 | ₩6,021 | ₩6,383 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,141 | ₩6,450 | ₩5,860 | ₩6,436 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,275 | ₩6,557 | ₩6,204 | ₩6,356 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,645 | ₩6,262 | ₩5,471 | ₩6,249 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,699 | ₩6,061 | ₩4,854 | ₩5,578 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,256 | ₩6,121 | ₩5,217 | ₩5,833 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,948 | ₩5,203 | ₩4,492 | ₩5,176 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,720 | ₩5,027 | ₩4,613 | ₩4,640 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,747 | ₩4,888 | ₩4,532 | ₩4,787 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,680 | ₩4,995 | ₩4,559 | ₩4,720 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,398 | ₩4,720 | ₩4,385 | ₩4,613 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,634 | ₩4,866 | ₩3,587 | ₩4,452 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,366 | ₩3,654 | ₩3,299 | ₩3,594 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,339 | ₩3,433 | ₩3,258 | ₩3,406 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,245 | ₩3,352 | ₩3,144 | ₩3,312 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,232 | ₩3,312 | ₩3,211 | ₩3,285 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,312 | ₩3,446 | ₩3,258 | ₩3,272 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,540 | ₩3,584 | ₩3,252 | ₩3,339 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,352 | ₩3,661 | ₩3,178 | ₩3,594 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,540 | ₩3,661 | ₩3,272 | ₩3,285 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,473 | ₩3,594 | ₩3,406 | ₩3,540 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,607 | ₩3,701 | ₩3,366 | ₩3,433 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,795 | ₩3,795 | ₩3,460 | ₩3,486 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,500 | ₩3,768 | ₩3,489 | ₩3,741 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,661 | ₩3,875 | ₩3,466 | ₩3,513 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,540 | ₩3,681 | ₩3,406 | ₩3,607 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,567 | ₩3,620 | ₩3,138 | ₩3,540 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,701 | ₩3,808 | ₩3,500 | ₩3,634 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,143 | ₩4,204 | ₩3,553 | ₩3,647 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,103 | ₩4,264 | ₩3,875 | ₩3,942 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,210 | ₩4,552 | ₩4,036 | ₩4,157 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,460 | ₩4,277 | ₩3,419 | ₩4,251 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,822 | ₩3,822 | ₩3,480 | ₩3,661 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,755 | ₩3,996 | ₩3,701 | ₩3,795 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,036 | ₩4,036 | ₩3,372 | ₩3,661 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,264 | ₩4,264 | ₩3,681 | ₩3,848 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,982 | ₩4,680 | ₩3,982 | ₩4,358 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,862 | ₩4,170 | ₩3,595 | ₩4,090 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,607 | ₩4,009 | ₩3,567 | ₩3,781 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,674 | ₩4,291 | ₩3,419 | ₩3,728 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,701 | ₩4,197 | ₩3,500 | ₩3,553 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,607 | ₩3,808 | ₩3,299 | ₩3,647 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,594 | ₩3,996 | ₩3,406 | ₩3,741 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,862 | ₩3,915 | ₩3,071 | ₩3,607 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,842 | ₩4,371 | ₩3,339 | ₩3,761 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,963 | ₩2,963 | ₩2,461 | ₩2,481 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩3,004 | ₩3,084 | ₩2,856 | ₩2,923 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,601 | ₩3,057 | ₩2,588 | ₩3,030 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,709 | ₩2,856 | ₩2,434 | ₩2,575 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,843 | ₩2,843 | ₩2,387 | ₩2,762 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,507 | ₩2,870 | ₩2,440 | ₩2,802 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,615 | ₩2,802 | ₩2,454 | ₩2,481 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,320 | ₩2,561 | ₩2,310 | ₩2,461 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,172 | ₩2,407 | ₩2,031 | ₩2,326 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,092 | ₩2,347 | ₩2,025 | ₩2,293 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,333 | ₩2,333 | ₩2,105 | ₩2,119 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,427 | ₩2,427 | ₩2,226 | ₩2,333 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,333 | ₩2,494 | ₩2,333 | ₩2,414 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,226 | ₩2,400 | ₩2,226 | ₩2,313 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,467 | ₩2,481 | ₩2,172 | ₩2,212 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,467 | ₩2,568 | ₩2,387 | ₩2,521 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,481 | ₩2,548 | ₩2,453 | ₩2,507 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,467 | ₩2,735 | ₩2,427 | ₩2,534 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,507 | ₩2,507 | ₩2,373 | ₩2,414 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,581 | ₩2,735 | ₩2,521 | ₩2,534 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,829 | ₩2,843 | ₩2,601 | ₩2,601 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,870 | ₩2,896 | ₩2,615 | ₩2,843 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,017 | ₩3,138 | ₩2,910 | ₩2,910 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,017 | ₩3,123 | ₩2,809 | ₩2,977 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,628 | ₩3,165 | ₩2,615 | ₩3,044 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,896 | ₩2,910 | ₩2,494 | ₩2,588 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,258 | ₩3,299 | ₩2,836 | ₩2,963 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,446 | ₩3,513 | ₩3,138 | ₩3,299 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,942 | ₩3,969 | ₩3,352 | ₩3,460 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,781 | ₩4,117 | ₩3,527 | ₩3,982 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,889 | ₩4,009 | ₩3,795 | ₩3,889 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,237 | ₩4,405 | ₩3,755 | ₩3,895 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,063 | ₩4,224 | ₩3,607 | ₩4,184 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,741 | ₩4,130 | ₩3,661 | ₩4,063 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,915 | ₩3,973 | ₩3,661 | ₩3,728 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,036 | ₩4,217 | ₩3,755 | ₩3,902 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,701 | ₩4,117 | ₩3,540 | ₩3,956 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,124 | ₩4,036 | ₩3,097 | ₩3,728 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,963 | ₩3,486 | ₩2,883 | ₩3,258 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,124 | ₩3,138 | ₩2,937 | ₩2,977 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,191 | ₩3,352 | ₩3,004 | ₩3,071 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,352 | ₩3,466 | ₩3,051 | ₩3,218 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,017 | ₩3,661 | ₩2,923 | ₩3,352 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,030 | ₩3,299 | ₩2,802 | ₩3,030 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,883 | ₩3,084 | ₩2,829 | ₩2,977 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,896 | ₩3,044 | ₩2,776 | ₩2,883 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,682 | ₩2,923 | ₩2,642 | ₩2,883 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,467 | ₩2,682 | ₩2,454 | ₩2,668 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,722 | ₩2,722 | ₩2,467 | ₩2,481 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,655 | ₩2,735 | ₩2,595 | ₩2,655 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,682 | ₩2,735 | ₩2,639 | ₩2,642 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,722 | ₩2,802 | ₩2,595 | ₩2,668 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,856 | ₩3,004 | ₩2,709 | ₩2,722 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,816 | ₩2,997 | ₩2,816 | ₩2,910 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,829 | ₩2,950 | ₩2,776 | ₩2,843 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,923 | ₩3,004 | ₩2,829 | ₩2,883 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,923 | ₩3,165 | ₩2,910 | ₩2,937 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,097 | ₩3,136 | ₩2,829 | ₩2,896 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,446 | ₩3,453 | ₩2,977 | ₩2,984 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,446 | ₩3,493 | ₩3,232 | ₩3,446 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,446 | ₩3,634 | ₩3,299 | ₩3,527 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,063 | ₩4,130 | ₩3,406 | ₩3,486 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,023 | ₩4,197 | ₩3,741 | ₩4,076 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩4,009 | ₩4,103 | ₩3,848 | ₩4,050 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,755 | ₩4,036 | ₩3,607 | ₩3,982 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,090 | ₩4,103 | ₩3,647 | ₩3,714 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,505 | ₩4,505 | ₩4,043 | ₩4,076 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,505 | ₩4,720 | ₩4,304 | ₩4,505 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,626 | ₩4,686 | ₩4,318 | ₩4,519 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,479 | ₩4,626 | ₩4,224 | ₩4,613 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,653 | ₩4,921 | ₩4,438 | ₩4,505 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,827 | ₩4,948 | ₩4,626 | ₩4,733 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,162 | ₩5,203 | ₩4,519 | ₩4,787 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,774 | ₩5,216 | ₩4,727 | ₩5,203 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,948 | ₩4,975 | ₩4,572 | ₩4,760 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,935 | ₩5,055 | ₩4,579 | ₩4,908 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,498 | ₩5,860 | ₩4,881 | ₩5,002 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,471 | ₩5,511 | ₩4,841 | ₩5,404 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,364 | ₩5,699 | ₩5,095 | ₩5,457 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,335 | ₩7,375 | ₩5,203 | ₩5,592 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,455 | ₩7,791 | ₩7,201 | ₩7,335 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,965 | ₩8,220 | ₩7,455 | ₩7,670 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,630 | ₩8,381 | ₩7,630 | ₩8,179 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,609 | ₩8,609 | ₩7,455 | ₩7,737 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,059 | ₩8,979 | ₩8,059 | ₩8,501 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,789 | ₩10,848 | ₩7,697 | ₩8,206 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,993 | ₩14,254 | ₩12,198 | ₩14,066 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,907 | ₩13,047 | ₩10,808 | ₩12,886 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,543 | ₩13,959 | ₩11,733 | ₩12,068 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,133 | ₩14,321 | ₩13,476 | ₩13,932 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,079 | ₩14,978 | ₩13,784 | ₩13,959 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,441 | ₩14,844 | ₩14,133 | ₩14,187 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,434 | ₩15,997 | ₩14,577 | ₩14,616 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,595 | ₩15,809 | ₩14,951 | ₩15,514 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,689 | ₩16,091 | ₩15,166 | ₩15,621 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,562 | ₩15,340 | ₩14,214 | ₩15,273 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,771 | ₩14,509 | ₩13,771 | ₩14,240 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,221 | ₩14,482 | ₩13,067 | ₩13,731 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,851 | ₩13,851 | ₩12,940 | ₩13,154 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,497 | ₩14,079 | ₩12,273 | ₩13,851 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,484 | ₩12,685 | ₩11,947 | ₩12,229 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,321 | ₩14,401 | ₩12,457 | ₩12,725 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,610 | ₩14,321 | ₩13,275 | ₩14,254 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,403 | ₩13,275 | ₩12,095 | ₩13,181 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,719 | ₩13,094 | ₩11,693 | ₩13,007 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,666 | ₩11,981 | ₩11,451 | ₩11,679 | +0.11% | 88.6만 |
|---|