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 | ₩2,204 | ₩2,251 | ₩2,124 | ₩2,164 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,405 | ₩2,405 | ₩2,204 | ₩2,211 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,431 | ₩2,538 | ₩2,378 | ₩2,431 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,605 | ₩2,705 | ₩2,465 | ₩2,485 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,418 | ₩2,618 | ₩2,411 | ₩2,552 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,324 | ₩2,471 | ₩2,298 | ₩2,365 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,324 | ₩2,418 | ₩2,184 | ₩2,271 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,458 | ₩2,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,351 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,498 | ₩2,605 | ₩2,378 | ₩2,405 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,552 | ₩2,618 | ₩2,475 | ₩2,511 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,792 | ₩2,812 | ₩2,592 | ₩2,618 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,845 | ₩2,872 | ₩2,511 | ₩2,712 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,380 | ₩3,380 | ₩2,859 | ₩2,886 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,260 | ₩3,400 | ₩3,193 | ₩3,380 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,126 | ₩3,286 | ₩3,126 | ₩3,246 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,059 | ₩3,099 | ₩2,952 | ₩3,086 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,872 | ₩3,099 | ₩2,819 | ₩3,073 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,845 | ₩2,886 | ₩2,752 | ₩2,812 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,206 | ₩3,206 | ₩2,805 | ₩2,845 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,206 | ₩3,246 | ₩3,169 | ₩3,179 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,260 | ₩3,326 | ₩3,153 | ₩3,233 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,433 | ₩3,467 | ₩3,193 | ₩3,206 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,594 | ₩3,634 | ₩3,406 | ₩3,487 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,727 | ₩4,006 | ₩3,580 | ₩3,614 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,353 | ₩3,841 | ₩3,353 | ₩3,734 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,300 | ₩3,420 | ₩3,273 | ₩3,393 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,246 | ₩3,326 | ₩3,233 | ₩3,286 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,313 | ₩3,420 | ₩3,199 | ₩3,240 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,393 | ₩3,460 | ₩3,326 | ₩3,366 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,460 | ₩3,647 | ₩3,313 | ₩3,473 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,834 | ₩3,473 | ₩3,487 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,513 | ₩3,700 | ₩3,480 | ₩3,634 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,527 | ₩3,634 | ₩3,427 | ₩3,567 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,660 | ₩3,660 | ₩3,500 | ₩3,527 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,620 | ₩3,794 | ₩3,553 | ₩3,660 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,727 | ₩3,861 | ₩3,553 | ₩3,567 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,620 | ₩3,821 | ₩3,447 | ₩3,754 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,021 | ₩4,041 | ₩3,594 | ₩3,600 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,535 | ₩4,622 | ₩3,954 | ₩4,121 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,502 | ₩4,662 | ₩4,448 | ₩4,582 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,328 | ₩4,729 | ₩4,328 | ₩4,515 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,302 | ₩4,428 | ₩3,962 | ₩4,342 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,954 | ₩4,539 | ₩3,794 | ₩4,295 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,827 | ₩4,168 | ₩3,340 | ₩3,674 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,386 | ₩6,947 | ₩6,386 | ₩6,693 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,573 | ₩6,719 | ₩6,292 | ₩6,372 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,539 | ₩6,733 | ₩6,532 | ₩6,613 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,586 | ₩6,746 | ₩6,546 | ₩6,626 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,426 | ₩6,573 | ₩6,252 | ₩6,519 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,506 | ₩6,506 | ₩6,078 | ₩6,426 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,931 | ₩6,573 | ₩5,918 | ₩6,479 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,198 | ₩6,219 | ₩5,786 | ₩5,818 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,265 | ₩6,279 | ₩5,617 | ₩6,225 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,265 | ₩6,426 | ₩6,025 | ₩6,265 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,292 | ₩6,345 | ₩6,078 | ₩6,158 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,292 | ₩6,412 | ₩6,172 | ₩6,239 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,492 | ₩6,613 | ₩6,325 | ₩6,439 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,706 | ₩6,813 | ₩6,426 | ₩6,492 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,038 | ₩6,619 | ₩5,985 | ₩6,386 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,477 | ₩6,098 | ₩5,477 | ₩5,945 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,517 | ₩5,611 | ₩5,396 | ₩5,557 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,571 | ₩5,651 | ₩5,330 | ₩5,544 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,624 | ₩5,711 | ₩5,531 | ₩5,611 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,744 | ₩5,878 | ₩5,611 | ₩5,611 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,865 | ₩6,011 | ₩5,664 | ₩5,784 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,597 | ₩5,959 | ₩5,517 | ₩5,784 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,637 | ₩5,784 | ₩5,504 | ₩5,584 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩5,985 | ₩6,031 | ₩5,571 | ₩5,637 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,052 | ₩6,372 | ₩5,918 | ₩5,985 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,891 | ₩6,225 | ₩5,838 | ₩6,038 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,958 | ₩6,279 | ₩5,878 | ₩5,891 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,011 | ₩6,092 | ₩5,905 | ₩6,011 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,185 | ₩6,345 | ₩5,866 | ₩6,038 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,865 | ₩6,198 | ₩5,838 | ₩6,105 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,092 | ₩6,244 | ₩5,838 | ₩5,905 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,092 | ₩6,198 | ₩5,971 | ₩6,072 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,078 | ₩6,372 | ₩5,971 | ₩6,145 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,506 | ₩6,519 | ₩6,092 | ₩6,332 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,599 | ₩6,805 | ₩6,532 | ₩6,599 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,800 | ₩6,987 | ₩6,399 | ₩6,426 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,800 | ₩6,933 | ₩6,693 | ₩6,719 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,334 | ₩7,374 | ₩6,740 | ₩6,786 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,347 | ₩7,548 | ₩7,073 | ₩7,147 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,760 | ₩7,200 | ₩6,719 | ₩7,147 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,947 | ₩7,387 | ₩6,613 | ₩6,639 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,786 | ₩7,247 | ₩6,439 | ₩7,053 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,094 | ₩7,174 | ₩6,639 | ₩6,719 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,521 | ₩7,601 | ₩6,733 | ₩6,826 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,706 | ₩7,735 | ₩6,699 | ₩7,628 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,973 | ₩7,134 | ₩6,446 | ₩6,906 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,040 | ₩7,347 | ₩6,967 | ₩6,973 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,214 | ₩7,267 | ₩6,980 | ₩7,080 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,441 | ₩7,454 | ₩7,067 | ₩7,187 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,307 | ₩7,668 | ₩7,214 | ₩7,401 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,307 | ₩7,405 | ₩7,000 | ₩7,214 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,067 | ₩7,468 | ₩7,013 | ₩7,334 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,147 | ₩7,307 | ₩6,933 | ₩7,120 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,826 | ₩7,053 | ₩6,412 | ₩7,027 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,586 | ₩6,833 | ₩6,279 | ₩6,800 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,372 | ₩6,746 | ₩6,252 | ₩6,492 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,452 | ₩6,452 | ₩5,998 | ₩6,359 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,118 | ₩6,426 | ₩5,838 | ₩6,412 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,252 | ₩6,532 | ₩6,181 | ₩6,332 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,624 | ₩6,239 | ₩5,450 | ₩6,225 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,677 | ₩6,038 | ₩4,836 | ₩5,557 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,237 | ₩6,098 | ₩5,198 | ₩5,811 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,929 | ₩5,183 | ₩4,475 | ₩5,156 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,702 | ₩5,008 | ₩4,595 | ₩4,622 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,729 | ₩4,869 | ₩4,515 | ₩4,769 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,662 | ₩4,976 | ₩4,542 | ₩4,702 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,382 | ₩4,702 | ₩4,368 | ₩4,595 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,620 | ₩4,848 | ₩3,573 | ₩4,435 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,353 | ₩3,640 | ₩3,286 | ₩3,580 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,326 | ₩3,420 | ₩3,246 | ₩3,393 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,233 | ₩3,340 | ₩3,133 | ₩3,300 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,219 | ₩3,300 | ₩3,199 | ₩3,273 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,300 | ₩3,433 | ₩3,246 | ₩3,260 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,527 | ₩3,571 | ₩3,240 | ₩3,326 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,340 | ₩3,647 | ₩3,166 | ₩3,580 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,527 | ₩3,647 | ₩3,260 | ₩3,273 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,460 | ₩3,580 | ₩3,393 | ₩3,527 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,594 | ₩3,687 | ₩3,353 | ₩3,420 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,781 | ₩3,781 | ₩3,447 | ₩3,473 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,487 | ₩3,754 | ₩3,476 | ₩3,727 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,647 | ₩3,861 | ₩3,453 | ₩3,500 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,527 | ₩3,667 | ₩3,393 | ₩3,594 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,553 | ₩3,607 | ₩3,126 | ₩3,527 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,687 | ₩3,794 | ₩3,487 | ₩3,620 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,128 | ₩4,188 | ₩3,540 | ₩3,634 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,088 | ₩4,248 | ₩3,861 | ₩3,927 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,195 | ₩4,535 | ₩4,021 | ₩4,141 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,447 | ₩4,261 | ₩3,406 | ₩4,235 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,807 | ₩3,807 | ₩3,467 | ₩3,647 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,740 | ₩3,981 | ₩3,687 | ₩3,781 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,021 | ₩4,021 | ₩3,360 | ₩3,647 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,248 | ₩4,248 | ₩3,667 | ₩3,834 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,968 | ₩4,662 | ₩3,968 | ₩4,342 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,847 | ₩4,155 | ₩3,581 | ₩4,074 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,594 | ₩3,994 | ₩3,553 | ₩3,767 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,660 | ₩4,275 | ₩3,406 | ₩3,714 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,687 | ₩4,181 | ₩3,487 | ₩3,540 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,594 | ₩3,794 | ₩3,286 | ₩3,634 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,580 | ₩3,981 | ₩3,393 | ₩3,727 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,847 | ₩3,901 | ₩3,059 | ₩3,594 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,827 | ₩4,355 | ₩3,326 | ₩3,747 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,952 | ₩2,952 | ₩2,451 | ₩2,471 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩2,992 | ₩3,073 | ₩2,845 | ₩2,912 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,592 | ₩3,046 | ₩2,578 | ₩3,019 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,698 | ₩2,845 | ₩2,425 | ₩2,565 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,832 | ₩2,832 | ₩2,378 | ₩2,752 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,498 | ₩2,859 | ₩2,431 | ₩2,792 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,605 | ₩2,792 | ₩2,445 | ₩2,471 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,311 | ₩2,552 | ₩2,302 | ₩2,451 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,164 | ₩2,398 | ₩2,024 | ₩2,318 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,084 | ₩2,338 | ₩2,017 | ₩2,284 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,324 | ₩2,324 | ₩2,097 | ₩2,111 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,418 | ₩2,418 | ₩2,218 | ₩2,324 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,324 | ₩2,485 | ₩2,324 | ₩2,405 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,218 | ₩2,391 | ₩2,218 | ₩2,304 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,458 | ₩2,471 | ₩2,164 | ₩2,204 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,458 | ₩2,558 | ₩2,378 | ₩2,511 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,471 | ₩2,538 | ₩2,443 | ₩2,498 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,458 | ₩2,725 | ₩2,418 | ₩2,525 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,498 | ₩2,498 | ₩2,365 | ₩2,405 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,572 | ₩2,725 | ₩2,511 | ₩2,525 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,819 | ₩2,832 | ₩2,592 | ₩2,592 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,859 | ₩2,886 | ₩2,605 | ₩2,832 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,006 | ₩3,126 | ₩2,899 | ₩2,899 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,006 | ₩3,111 | ₩2,799 | ₩2,966 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,618 | ₩3,153 | ₩2,605 | ₩3,032 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,886 | ₩2,899 | ₩2,485 | ₩2,578 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,246 | ₩3,286 | ₩2,825 | ₩2,952 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,433 | ₩3,500 | ₩3,126 | ₩3,286 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,927 | ₩3,954 | ₩3,340 | ₩3,447 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,767 | ₩4,101 | ₩3,513 | ₩3,968 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,874 | ₩3,994 | ₩3,781 | ₩3,874 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,221 | ₩4,388 | ₩3,740 | ₩3,881 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,048 | ₩4,208 | ₩3,594 | ₩4,168 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,727 | ₩4,115 | ₩3,647 | ₩4,048 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,901 | ₩3,958 | ₩3,647 | ₩3,714 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,021 | ₩4,201 | ₩3,740 | ₩3,887 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,687 | ₩4,101 | ₩3,527 | ₩3,941 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,113 | ₩4,021 | ₩3,086 | ₩3,714 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,952 | ₩3,473 | ₩2,872 | ₩3,246 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,113 | ₩3,126 | ₩2,926 | ₩2,966 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,179 | ₩3,340 | ₩2,992 | ₩3,059 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,340 | ₩3,453 | ₩3,039 | ₩3,206 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,006 | ₩3,647 | ₩2,912 | ₩3,340 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,019 | ₩3,286 | ₩2,792 | ₩3,019 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,872 | ₩3,073 | ₩2,819 | ₩2,966 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,886 | ₩3,032 | ₩2,765 | ₩2,872 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,672 | ₩2,912 | ₩2,632 | ₩2,872 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,458 | ₩2,672 | ₩2,445 | ₩2,658 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,712 | ₩2,712 | ₩2,458 | ₩2,471 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,645 | ₩2,725 | ₩2,585 | ₩2,645 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,672 | ₩2,725 | ₩2,629 | ₩2,632 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,712 | ₩2,792 | ₩2,585 | ₩2,658 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,845 | ₩2,992 | ₩2,698 | ₩2,712 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,805 | ₩2,986 | ₩2,805 | ₩2,899 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,819 | ₩2,939 | ₩2,765 | ₩2,832 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,912 | ₩2,992 | ₩2,819 | ₩2,872 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,912 | ₩3,153 | ₩2,899 | ₩2,926 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,086 | ₩3,125 | ₩2,819 | ₩2,886 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,433 | ₩3,440 | ₩2,966 | ₩2,972 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,433 | ₩3,480 | ₩3,219 | ₩3,433 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,433 | ₩3,620 | ₩3,286 | ₩3,513 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,048 | ₩4,115 | ₩3,393 | ₩3,473 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,008 | ₩4,181 | ₩3,727 | ₩4,061 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩3,994 | ₩4,088 | ₩3,834 | ₩4,034 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,740 | ₩4,021 | ₩3,594 | ₩3,968 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,074 | ₩4,088 | ₩3,634 | ₩3,700 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,489 | ₩4,489 | ₩4,028 | ₩4,061 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,489 | ₩4,702 | ₩4,288 | ₩4,489 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,609 | ₩4,669 | ₩4,302 | ₩4,502 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,462 | ₩4,609 | ₩4,208 | ₩4,595 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,636 | ₩4,903 | ₩4,422 | ₩4,489 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,809 | ₩4,929 | ₩4,609 | ₩4,716 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,143 | ₩5,183 | ₩4,502 | ₩4,769 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,756 | ₩5,197 | ₩4,709 | ₩5,183 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,929 | ₩4,956 | ₩4,555 | ₩4,742 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,916 | ₩5,036 | ₩4,562 | ₩4,889 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,477 | ₩5,838 | ₩4,863 | ₩4,983 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,450 | ₩5,490 | ₩4,823 | ₩5,384 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,344 | ₩5,677 | ₩5,076 | ₩5,437 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,307 | ₩7,347 | ₩5,183 | ₩5,571 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,427 | ₩7,761 | ₩7,174 | ₩7,307 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,935 | ₩8,189 | ₩7,427 | ₩7,641 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,601 | ₩8,349 | ₩7,601 | ₩8,149 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,576 | ₩8,576 | ₩7,427 | ₩7,708 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,029 | ₩8,945 | ₩8,029 | ₩8,469 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,752 | ₩10,807 | ₩7,668 | ₩8,176 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,945 | ₩14,200 | ₩12,153 | ₩14,013 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,863 | ₩12,998 | ₩10,767 | ₩12,838 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,492 | ₩13,907 | ₩11,689 | ₩12,023 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,080 | ₩14,267 | ₩13,426 | ₩13,880 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,027 | ₩14,922 | ₩13,733 | ₩13,907 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,387 | ₩14,788 | ₩14,080 | ₩14,134 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,376 | ₩15,937 | ₩14,522 | ₩14,561 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,536 | ₩15,750 | ₩14,895 | ₩15,456 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,630 | ₩16,031 | ₩15,109 | ₩15,563 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,508 | ₩15,282 | ₩14,160 | ₩15,216 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,719 | ₩14,454 | ₩13,719 | ₩14,187 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,172 | ₩14,428 | ₩13,018 | ₩13,679 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,800 | ₩13,800 | ₩12,891 | ₩13,105 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,450 | ₩14,027 | ₩12,227 | ₩13,800 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,437 | ₩12,637 | ₩11,903 | ₩12,183 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,267 | ₩14,347 | ₩12,410 | ₩12,678 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,559 | ₩14,267 | ₩13,225 | ₩14,200 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,357 | ₩13,225 | ₩12,050 | ₩13,132 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,676 | ₩13,045 | ₩11,649 | ₩12,958 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,622 | ₩11,936 | ₩11,408 | ₩11,636 | +0.11% | 88.6만 |
|---|