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 | ₩2,202 | ₩2,248 | ₩2,122 | ₩2,162 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,402 | ₩2,402 | ₩2,202 | ₩2,208 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,429 | ₩2,535 | ₩2,375 | ₩2,429 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,602 | ₩2,702 | ₩2,462 | ₩2,482 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,415 | ₩2,615 | ₩2,409 | ₩2,549 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,322 | ₩2,469 | ₩2,295 | ₩2,362 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,322 | ₩2,415 | ₩2,182 | ₩2,268 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,455 | ₩2,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,349 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,495 | ₩2,602 | ₩2,375 | ₩2,402 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,549 | ₩2,615 | ₩2,473 | ₩2,509 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,789 | ₩2,809 | ₩2,589 | ₩2,615 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,842 | ₩2,869 | ₩2,509 | ₩2,709 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,376 | ₩3,376 | ₩2,856 | ₩2,882 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,256 | ₩3,396 | ₩3,189 | ₩3,376 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,122 | ₩3,283 | ₩3,122 | ₩3,243 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,056 | ₩3,096 | ₩2,949 | ₩3,082 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,869 | ₩3,096 | ₩2,816 | ₩3,069 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,842 | ₩2,882 | ₩2,749 | ₩2,809 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,203 | ₩3,203 | ₩2,802 | ₩2,842 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,203 | ₩3,243 | ₩3,165 | ₩3,176 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,256 | ₩3,323 | ₩3,149 | ₩3,229 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,429 | ₩3,463 | ₩3,189 | ₩3,203 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,589 | ₩3,630 | ₩3,403 | ₩3,483 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,723 | ₩4,002 | ₩3,576 | ₩3,609 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,349 | ₩3,836 | ₩3,349 | ₩3,730 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,296 | ₩3,416 | ₩3,269 | ₩3,389 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,243 | ₩3,323 | ₩3,229 | ₩3,283 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,309 | ₩3,416 | ₩3,196 | ₩3,236 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,389 | ₩3,456 | ₩3,323 | ₩3,363 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,456 | ₩3,643 | ₩3,309 | ₩3,469 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,630 | ₩3,830 | ₩3,469 | ₩3,483 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,509 | ₩3,696 | ₩3,476 | ₩3,630 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,523 | ₩3,630 | ₩3,423 | ₩3,563 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,656 | ₩3,656 | ₩3,496 | ₩3,523 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,616 | ₩3,790 | ₩3,549 | ₩3,656 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,723 | ₩3,856 | ₩3,549 | ₩3,563 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,616 | ₩3,816 | ₩3,443 | ₩3,750 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,016 | ₩4,036 | ₩3,589 | ₩3,596 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,530 | ₩4,617 | ₩3,950 | ₩4,117 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,497 | ₩4,657 | ₩4,443 | ₩4,577 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,323 | ₩4,724 | ₩4,323 | ₩4,510 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,297 | ₩4,423 | ₩3,958 | ₩4,337 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,950 | ₩4,534 | ₩3,790 | ₩4,290 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,823 | ₩4,163 | ₩3,336 | ₩3,670 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,378 | ₩6,939 | ₩6,378 | ₩6,685 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,565 | ₩6,712 | ₩6,285 | ₩6,365 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,532 | ₩6,725 | ₩6,525 | ₩6,605 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,578 | ₩6,739 | ₩6,538 | ₩6,619 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,418 | ₩6,565 | ₩6,245 | ₩6,512 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,498 | ₩6,498 | ₩6,071 | ₩6,418 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,925 | ₩6,565 | ₩5,911 | ₩6,472 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,192 | ₩6,212 | ₩5,779 | ₩5,811 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,258 | ₩6,272 | ₩5,611 | ₩6,218 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,258 | ₩6,418 | ₩6,018 | ₩6,258 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,285 | ₩6,338 | ₩6,071 | ₩6,151 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,285 | ₩6,405 | ₩6,165 | ₩6,232 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,485 | ₩6,605 | ₩6,318 | ₩6,432 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,699 | ₩6,805 | ₩6,418 | ₩6,485 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,031 | ₩6,612 | ₩5,978 | ₩6,378 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,471 | ₩6,091 | ₩5,471 | ₩5,938 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,511 | ₩5,604 | ₩5,390 | ₩5,551 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,564 | ₩5,644 | ₩5,324 | ₩5,538 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,618 | ₩5,704 | ₩5,524 | ₩5,604 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,738 | ₩5,871 | ₩5,604 | ₩5,604 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,858 | ₩6,005 | ₩5,658 | ₩5,778 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,591 | ₩5,953 | ₩5,511 | ₩5,778 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,631 | ₩5,778 | ₩5,498 | ₩5,578 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩5,978 | ₩6,025 | ₩5,564 | ₩5,631 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,045 | ₩6,365 | ₩5,911 | ₩5,978 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,885 | ₩6,218 | ₩5,831 | ₩6,031 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,951 | ₩6,272 | ₩5,871 | ₩5,885 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,005 | ₩6,085 | ₩5,898 | ₩6,005 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,178 | ₩6,338 | ₩5,859 | ₩6,031 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,858 | ₩6,192 | ₩5,831 | ₩6,098 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,085 | ₩6,237 | ₩5,831 | ₩5,898 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,085 | ₩6,192 | ₩5,965 | ₩6,065 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,071 | ₩6,365 | ₩5,965 | ₩6,138 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,498 | ₩6,512 | ₩6,085 | ₩6,325 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,592 | ₩6,797 | ₩6,525 | ₩6,592 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,792 | ₩6,979 | ₩6,392 | ₩6,418 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,792 | ₩6,925 | ₩6,685 | ₩6,712 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,326 | ₩7,366 | ₩6,732 | ₩6,779 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,339 | ₩7,539 | ₩7,066 | ₩7,139 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,752 | ₩7,192 | ₩6,712 | ₩7,139 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,939 | ₩7,379 | ₩6,605 | ₩6,632 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,779 | ₩7,239 | ₩6,432 | ₩7,046 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,086 | ₩7,166 | ₩6,632 | ₩6,712 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,513 | ₩7,593 | ₩6,725 | ₩6,819 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,699 | ₩7,726 | ₩6,692 | ₩7,619 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,965 | ₩7,126 | ₩6,438 | ₩6,899 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,032 | ₩7,339 | ₩6,959 | ₩6,965 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,206 | ₩7,259 | ₩6,972 | ₩7,072 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,432 | ₩7,446 | ₩7,059 | ₩7,179 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,299 | ₩7,659 | ₩7,206 | ₩7,392 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,299 | ₩7,396 | ₩6,992 | ₩7,206 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,059 | ₩7,459 | ₩7,005 | ₩7,326 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,139 | ₩7,299 | ₩6,925 | ₩7,112 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,819 | ₩7,046 | ₩6,405 | ₩7,019 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,578 | ₩6,825 | ₩6,272 | ₩6,792 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,365 | ₩6,739 | ₩6,245 | ₩6,485 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,445 | ₩6,445 | ₩5,991 | ₩6,352 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,111 | ₩6,418 | ₩5,831 | ₩6,405 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,245 | ₩6,525 | ₩6,174 | ₩6,325 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,618 | ₩6,232 | ₩5,444 | ₩6,218 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,671 | ₩6,031 | ₩4,830 | ₩5,551 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,231 | ₩6,091 | ₩5,192 | ₩5,805 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,924 | ₩5,177 | ₩4,470 | ₩5,151 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,697 | ₩5,003 | ₩4,590 | ₩4,617 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,724 | ₩4,864 | ₩4,510 | ₩4,764 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,657 | ₩4,971 | ₩4,537 | ₩4,697 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,377 | ₩4,697 | ₩4,363 | ₩4,590 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,616 | ₩4,842 | ₩3,569 | ₩4,430 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,349 | ₩3,636 | ₩3,283 | ₩3,576 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,323 | ₩3,416 | ₩3,243 | ₩3,389 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,229 | ₩3,336 | ₩3,129 | ₩3,296 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,216 | ₩3,296 | ₩3,196 | ₩3,269 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,296 | ₩3,429 | ₩3,243 | ₩3,256 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,523 | ₩3,567 | ₩3,236 | ₩3,323 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,336 | ₩3,643 | ₩3,162 | ₩3,576 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,523 | ₩3,643 | ₩3,256 | ₩3,269 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,456 | ₩3,576 | ₩3,389 | ₩3,523 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,589 | ₩3,683 | ₩3,349 | ₩3,416 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,776 | ₩3,776 | ₩3,443 | ₩3,469 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,483 | ₩3,750 | ₩3,472 | ₩3,723 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,643 | ₩3,856 | ₩3,449 | ₩3,496 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,523 | ₩3,663 | ₩3,389 | ₩3,589 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,549 | ₩3,603 | ₩3,122 | ₩3,523 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,683 | ₩3,790 | ₩3,483 | ₩3,616 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,123 | ₩4,183 | ₩3,536 | ₩3,630 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,083 | ₩4,243 | ₩3,856 | ₩3,923 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,190 | ₩4,530 | ₩4,016 | ₩4,137 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,443 | ₩4,257 | ₩3,403 | ₩4,230 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,803 | ₩3,803 | ₩3,463 | ₩3,643 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,736 | ₩3,976 | ₩3,683 | ₩3,776 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,016 | ₩4,016 | ₩3,356 | ₩3,643 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,243 | ₩4,243 | ₩3,663 | ₩3,830 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,963 | ₩4,657 | ₩3,963 | ₩4,337 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,843 | ₩4,150 | ₩3,577 | ₩4,070 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,589 | ₩3,990 | ₩3,549 | ₩3,763 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,656 | ₩4,270 | ₩3,403 | ₩3,710 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,683 | ₩4,177 | ₩3,483 | ₩3,536 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,589 | ₩3,790 | ₩3,283 | ₩3,630 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,576 | ₩3,976 | ₩3,389 | ₩3,723 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,843 | ₩3,896 | ₩3,056 | ₩3,589 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,823 | ₩4,350 | ₩3,323 | ₩3,743 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,949 | ₩2,949 | ₩2,449 | ₩2,469 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩2,989 | ₩3,069 | ₩2,842 | ₩2,909 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,589 | ₩3,042 | ₩2,575 | ₩3,016 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,695 | ₩2,842 | ₩2,422 | ₩2,562 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,829 | ₩2,829 | ₩2,375 | ₩2,749 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,495 | ₩2,856 | ₩2,429 | ₩2,789 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,602 | ₩2,789 | ₩2,442 | ₩2,469 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,308 | ₩2,549 | ₩2,299 | ₩2,449 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,162 | ₩2,395 | ₩2,022 | ₩2,315 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,082 | ₩2,335 | ₩2,015 | ₩2,282 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,322 | ₩2,322 | ₩2,095 | ₩2,108 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,415 | ₩2,415 | ₩2,215 | ₩2,322 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,322 | ₩2,482 | ₩2,322 | ₩2,402 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,215 | ₩2,389 | ₩2,215 | ₩2,302 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,455 | ₩2,469 | ₩2,162 | ₩2,202 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,455 | ₩2,555 | ₩2,375 | ₩2,509 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,469 | ₩2,535 | ₩2,441 | ₩2,495 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,455 | ₩2,722 | ₩2,415 | ₩2,522 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,495 | ₩2,495 | ₩2,362 | ₩2,402 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,569 | ₩2,722 | ₩2,509 | ₩2,522 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,816 | ₩2,829 | ₩2,589 | ₩2,589 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,856 | ₩2,882 | ₩2,602 | ₩2,829 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,002 | ₩3,122 | ₩2,896 | ₩2,896 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,002 | ₩3,108 | ₩2,796 | ₩2,962 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,615 | ₩3,149 | ₩2,602 | ₩3,029 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,882 | ₩2,896 | ₩2,482 | ₩2,575 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,243 | ₩3,283 | ₩2,822 | ₩2,949 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,429 | ₩3,496 | ₩3,122 | ₩3,283 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,923 | ₩3,950 | ₩3,336 | ₩3,443 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,763 | ₩4,097 | ₩3,509 | ₩3,963 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,870 | ₩3,990 | ₩3,776 | ₩3,870 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,217 | ₩4,383 | ₩3,736 | ₩3,876 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,043 | ₩4,203 | ₩3,589 | ₩4,163 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,723 | ₩4,110 | ₩3,643 | ₩4,043 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,896 | ₩3,954 | ₩3,643 | ₩3,710 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,016 | ₩4,197 | ₩3,736 | ₩3,883 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,683 | ₩4,097 | ₩3,523 | ₩3,936 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,109 | ₩4,016 | ₩3,082 | ₩3,710 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,949 | ₩3,469 | ₩2,869 | ₩3,243 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,109 | ₩3,122 | ₩2,922 | ₩2,962 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,176 | ₩3,336 | ₩2,989 | ₩3,056 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,336 | ₩3,449 | ₩3,036 | ₩3,203 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,002 | ₩3,643 | ₩2,909 | ₩3,336 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,016 | ₩3,283 | ₩2,789 | ₩3,016 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,869 | ₩3,069 | ₩2,816 | ₩2,962 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,882 | ₩3,029 | ₩2,762 | ₩2,869 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,669 | ₩2,909 | ₩2,629 | ₩2,869 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,455 | ₩2,669 | ₩2,442 | ₩2,655 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,709 | ₩2,709 | ₩2,455 | ₩2,469 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,642 | ₩2,722 | ₩2,582 | ₩2,642 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,669 | ₩2,722 | ₩2,626 | ₩2,629 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,709 | ₩2,789 | ₩2,582 | ₩2,655 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,842 | ₩2,989 | ₩2,695 | ₩2,709 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,802 | ₩2,982 | ₩2,802 | ₩2,896 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,816 | ₩2,936 | ₩2,762 | ₩2,829 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,909 | ₩2,989 | ₩2,816 | ₩2,869 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,909 | ₩3,149 | ₩2,896 | ₩2,922 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,082 | ₩3,121 | ₩2,816 | ₩2,882 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,429 | ₩3,436 | ₩2,962 | ₩2,969 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,429 | ₩3,476 | ₩3,216 | ₩3,429 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,429 | ₩3,616 | ₩3,283 | ₩3,509 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,043 | ₩4,110 | ₩3,389 | ₩3,469 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,003 | ₩4,177 | ₩3,723 | ₩4,057 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩3,990 | ₩4,083 | ₩3,830 | ₩4,030 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,736 | ₩4,016 | ₩3,589 | ₩3,963 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,070 | ₩4,083 | ₩3,630 | ₩3,696 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,484 | ₩4,484 | ₩4,023 | ₩4,057 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,484 | ₩4,697 | ₩4,283 | ₩4,484 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,604 | ₩4,664 | ₩4,297 | ₩4,497 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,457 | ₩4,604 | ₩4,203 | ₩4,590 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,630 | ₩4,897 | ₩4,417 | ₩4,484 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,804 | ₩4,924 | ₩4,604 | ₩4,710 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,137 | ₩5,177 | ₩4,497 | ₩4,764 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,750 | ₩5,191 | ₩4,704 | ₩5,177 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,924 | ₩4,951 | ₩4,550 | ₩4,737 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,911 | ₩5,031 | ₩4,557 | ₩4,884 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,471 | ₩5,831 | ₩4,857 | ₩4,977 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,444 | ₩5,484 | ₩4,817 | ₩5,378 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,338 | ₩5,671 | ₩5,071 | ₩5,431 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,299 | ₩7,339 | ₩5,177 | ₩5,564 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,419 | ₩7,753 | ₩7,166 | ₩7,299 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,926 | ₩8,180 | ₩7,419 | ₩7,633 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,593 | ₩8,340 | ₩7,593 | ₩8,140 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,567 | ₩8,567 | ₩7,419 | ₩7,699 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,020 | ₩8,935 | ₩8,020 | ₩8,460 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,741 | ₩10,795 | ₩7,659 | ₩8,166 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,930 | ₩14,184 | ₩12,139 | ₩13,998 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,849 | ₩12,984 | ₩10,755 | ₩12,823 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,477 | ₩13,891 | ₩11,676 | ₩12,009 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,064 | ₩14,251 | ₩13,411 | ₩13,864 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,011 | ₩14,905 | ₩13,717 | ₩13,891 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,371 | ₩14,772 | ₩14,064 | ₩14,118 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,359 | ₩15,919 | ₩14,506 | ₩14,545 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,519 | ₩15,732 | ₩14,878 | ₩15,439 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,612 | ₩16,013 | ₩15,092 | ₩15,546 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,491 | ₩15,265 | ₩14,144 | ₩15,199 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,704 | ₩14,438 | ₩13,704 | ₩14,171 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,157 | ₩14,411 | ₩13,004 | ₩13,664 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,784 | ₩13,784 | ₩12,877 | ₩13,090 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,436 | ₩14,011 | ₩12,214 | ₩13,784 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,423 | ₩12,623 | ₩11,889 | ₩12,170 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,251 | ₩14,331 | ₩12,396 | ₩12,663 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,544 | ₩14,251 | ₩13,210 | ₩14,184 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,343 | ₩13,210 | ₩12,036 | ₩13,117 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,662 | ₩13,030 | ₩11,636 | ₩12,943 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,609 | ₩11,923 | ₩11,396 | ₩11,622 | +0.11% | 88.6만 |
|---|