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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,427 | ₩2,716 | ₩2,132 | ₩2,173 | -10.50% | 456만 |
| 2026.09.28–2026.10.02 | ₩2,562 | ₩2,629 | ₩2,193 | ₩2,374 | -7.33% | 494.3만 |
| 2026.09.21–2026.09.25 | ₩3,138 | ₩3,413 | ₩2,521 | ₩2,629 | -16.24% | 488.6만 |
| 2026.09.14–2026.09.18 | ₩3,219 | ₩3,259 | ₩2,763 | ₩3,098 | -3.75% | 419.2만 |
| 2026.09.08–2026.09.11 | ₩3,742 | ₩4,022 | ₩3,165 | ₩3,245 | -13.26% | 423.4만 |
| 2026.08.31–2026.09.04 | ₩3,406 | ₩3,856 | ₩3,212 | ₩3,748 | +10.04% | 439.6만 |
| 2026.08.24–2026.08.28 | ₩3,675 | ₩3,849 | ₩3,326 | ₩3,487 | -5.11% | 398.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,553 |
| ₩4,640 |
| ₩3,460 |
| ₩3,675 |
| -19.29% |
| 465.6만 |
| 2026.08.10–2026.08.14 | ₩3,842 | ₩4,747 | ₩3,353 | ₩4,600 | +19.72% | 1030.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,451 | ₩6,974 | ₩6,276 | ₩6,719 | +4.16% | 208만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,290 | ₩6,598 | ₩5,639 | ₩6,451 | +2.56% | 185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,062 | ₩6,840 | ₩6,008 | ₩6,182 | +1.99% | 198.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,767 | ₩6,122 | ₩5,351 | ₩5,968 | +3.49% | 206.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,075 | ₩6,397 | ₩5,525 | ₩5,807 | -4.42% | 224.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,209 | ₩6,370 | ₩5,861 | ₩6,062 | -2.38% | 149.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,531 | ₩6,545 | ₩5,861 | ₩6,129 | -6.16% | 321.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,363 | ₩7,403 | ₩6,424 | ₩6,625 | -10.02% | 248.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,121 | ₩7,577 | ₩6,464 | ₩7,175 | +0.75% | 390만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,242 | ₩7,765 | ₩6,471 | ₩6,853 | -5.37% | 366만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,094 | ₩7,698 | ₩7,027 | ₩7,215 | +1.70% | 280.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,478 | ₩7,336 | ₩6,022 | ₩7,148 | +10.35% | 501.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,257 | ₩6,558 | ₩4,855 | ₩6,437 | +22.45% | 974.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,399 | ₩5,203 | ₩4,385 | ₩5,177 | +17.68% | 768.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,232 | ₩4,867 | ₩3,145 | ₩4,452 | +37.76% | 725.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,473 | ₩3,661 | ₩3,178 | ₩3,272 | -5.79% | 662.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,541 | ₩3,876 | ₩3,366 | ₩3,433 | -3.03% | 505.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,211 | ₩4,553 | ₩3,138 | ₩3,541 | -15.92% | 821.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,037 | ₩4,278 | ₩3,373 | ₩4,251 | +5.32% | 780.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,675 | ₩4,680 | ₩3,420 | ₩3,849 | +4.74% | 1320.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,842 | ₩4,372 | ₩3,071 | ₩3,554 | -7.50% | 9305.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,843 | ₩3,085 | ₩2,387 | ₩2,481 | -12.74% | 598.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,092 | ₩2,870 | ₩2,025 | ₩2,803 | +33.97% | 407.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,468 | ₩2,494 | ₩2,106 | ₩2,119 | -14.13% | 250.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,508 | ₩2,736 | ₩2,374 | ₩2,521 | +0.53% | 164.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,017 | ₩3,138 | ₩2,521 | ₩2,535 | -16.00% | 275.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,943 | ₩3,970 | ₩2,494 | ₩3,044 | -22.79% | 545.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,742 | ₩4,406 | ₩3,527 | ₩3,983 | +6.45% | 708.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,125 | ₩4,218 | ₩3,098 | ₩3,728 | +19.31% | 1159.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,017 | ₩3,661 | ₩2,883 | ₩3,259 | +8.00% | 1051.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,468 | ₩3,299 | ₩2,454 | ₩3,031 | +22.83% | 621.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,722 | ₩2,803 | ₩2,468 | ₩2,481 | -8.87% | 217.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,924 | ₩3,004 | ₩2,709 | ₩2,722 | -6.88% | 247.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,447 | ₩3,634 | ₩2,830 | ₩2,937 | -14.79% | 288.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,090 | ₩4,198 | ₩3,406 | ₩3,487 | -14.75% | 340.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,654 | ₩4,922 | ₩4,043 | ₩4,077 | -12.39% | 361.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,949 | ₩5,217 | ₩4,520 | ₩4,734 | -4.34% | 415.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,336 | ₩7,376 | ₩4,580 | ₩4,908 | -33.09% | 1121.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,060 | ₩8,980 | ₩7,202 | ₩7,336 | -8.99% | 632.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,135 | ₩14,323 | ₩7,698 | ₩8,208 | -41.94% | 1540.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,691 | ₩16,093 | ₩13,787 | ₩13,961 | -11.03% | 443.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,499 | ₩15,342 | ₩12,275 | ₩15,275 | +22.21% | 459.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,721 | ₩14,403 | ₩11,694 | ₩12,231 | +4.35% | 545만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,668 | ₩11,983 | ₩11,453 | ₩11,681 | +0.11% | 88.6만 |
|---|