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 | ₩2,129 | ₩2,170 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,411 | ₩2,411 | ₩2,210 | ₩2,216 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,437 | ₩2,545 | ₩2,384 | ₩2,437 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,611 | ₩2,712 | ₩2,471 | ₩2,491 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,424 | ₩2,625 | ₩2,417 | ₩2,558 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,330 | ₩2,478 | ₩2,303 | ₩2,370 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,330 | ₩2,424 | ₩2,190 | ₩2,277 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,464 | ₩2,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,357 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,504 | ₩2,611 | ₩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 | ₩2,799 | ₩2,819 | ₩2,598 | ₩2,625 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,853 | ₩2,879 | ₩2,518 | ₩2,719 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,388 | ₩3,388 | ₩2,866 | ₩2,893 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,268 | ₩3,408 | ₩3,201 | ₩3,388 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,134 | ₩3,294 | ₩3,134 | ₩3,254 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,067 | ₩3,107 | ₩2,960 | ₩3,094 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,879 | ₩3,107 | ₩2,826 | ₩3,080 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,853 | ₩2,893 | ₩2,759 | ₩2,819 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,214 | ₩3,214 | ₩2,812 | ₩2,853 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,214 | ₩3,254 | ₩3,177 | ₩3,187 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,268 | ₩3,335 | ₩3,161 | ₩3,241 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,442 | ₩3,475 | ₩3,201 | ₩3,214 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,603 | ₩3,643 | ₩3,415 | ₩3,495 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,736 | ₩4,016 | ₩3,589 | ₩3,623 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,361 | ₩3,850 | ₩3,361 | ₩3,743 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,308 | ₩3,428 | ₩3,281 | ₩3,402 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,254 | ₩3,335 | ₩3,241 | ₩3,294 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,321 | ₩3,428 | ₩3,207 | ₩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 | ₩3,656 | ₩3,321 | ₩3,482 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,643 | ₩3,844 | ₩3,482 | ₩3,495 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,522 | ₩3,710 | ₩3,489 | ₩3,643 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,536 | ₩3,643 | ₩3,435 | ₩3,576 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,669 | ₩3,669 | ₩3,509 | ₩3,536 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,629 | ₩3,803 | ₩3,562 | ₩3,669 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,736 | ₩3,870 | ₩3,562 | ₩3,576 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,629 | ₩3,830 | ₩3,455 | ₩3,763 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,031 | ₩4,051 | ₩3,603 | ₩3,609 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,547 | ₩4,634 | ₩3,964 | ₩4,131 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,513 | ₩4,674 | ₩4,460 | ₩4,594 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,339 | ₩4,741 | ₩4,339 | ₩4,527 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,312 | ₩4,440 | ₩3,972 | ₩4,352 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,964 | ₩4,551 | ₩3,803 | ₩4,306 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,837 | ₩4,178 | ₩3,348 | ₩3,683 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,401 | ₩6,964 | ₩6,401 | ₩6,709 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,589 | ₩6,736 | ₩6,308 | ₩6,388 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,555 | ₩6,750 | ₩6,549 | ₩6,629 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,602 | ₩6,763 | ₩6,562 | ₩6,643 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,442 | ₩6,589 | ₩6,268 | ₩6,535 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,522 | ₩6,522 | ₩6,093 | ₩6,442 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,946 | ₩6,589 | ₩5,933 | ₩6,495 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,214 | ₩6,234 | ₩5,800 | ₩5,832 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,281 | ₩6,294 | ₩5,631 | ₩6,241 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,281 | ₩6,442 | ₩6,040 | ₩6,281 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,308 | ₩6,361 | ₩6,093 | ₩6,174 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,308 | ₩6,428 | ₩6,187 | ₩6,254 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,509 | ₩6,629 | ₩6,341 | ₩6,455 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,723 | ₩6,830 | ₩6,442 | ₩6,509 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,053 | ₩6,636 | ₩6,000 | ₩6,401 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,491 | ₩6,114 | ₩5,491 | ₩5,960 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,531 | ₩5,625 | ₩5,409 | ₩5,571 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,585 | ₩5,665 | ₩5,343 | ₩5,558 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,638 | ₩5,725 | ₩5,544 | ₩5,625 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,759 | ₩5,893 | ₩5,625 | ₩5,625 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,879 | ₩6,026 | ₩5,678 | ₩5,799 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,611 | ₩5,974 | ₩5,531 | ₩5,799 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,652 | ₩5,799 | ₩5,518 | ₩5,598 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩6,000 | ₩6,047 | ₩5,585 | ₩5,652 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,067 | ₩6,388 | ₩5,933 | ₩6,000 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,906 | ₩6,241 | ₩5,852 | ₩6,053 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,973 | ₩6,294 | ₩5,893 | ₩5,906 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,026 | ₩6,107 | ₩5,919 | ₩6,026 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,201 | ₩6,361 | ₩5,881 | ₩6,053 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,879 | ₩6,214 | ₩5,852 | ₩6,120 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,107 | ₩6,260 | ₩5,852 | ₩5,919 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,107 | ₩6,214 | ₩5,986 | ₩6,087 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,093 | ₩6,388 | ₩5,986 | ₩6,160 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,522 | ₩6,535 | ₩6,107 | ₩6,348 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,616 | ₩6,822 | ₩6,549 | ₩6,616 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,817 | ₩7,004 | ₩6,415 | ₩6,442 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,817 | ₩6,951 | ₩6,709 | ₩6,736 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,352 | ₩7,392 | ₩6,756 | ₩6,803 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,366 | ₩7,567 | ₩7,091 | ₩7,165 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,776 | ₩7,218 | ₩6,736 | ₩7,165 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,964 | ₩7,406 | ₩6,629 | ₩6,656 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,803 | ₩7,265 | ₩6,455 | ₩7,071 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,111 | ₩7,192 | ₩6,656 | ₩6,736 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,540 | ₩7,620 | ₩6,750 | ₩6,843 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,723 | ₩7,754 | ₩6,716 | ₩7,647 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,991 | ₩7,151 | ₩6,462 | ₩6,924 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,058 | ₩7,366 | ₩6,984 | ₩6,991 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,232 | ₩7,285 | ₩6,997 | ₩7,098 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,459 | ₩7,473 | ₩7,084 | ₩7,205 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,326 | ₩7,687 | ₩7,232 | ₩7,419 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,326 | ₩7,423 | ₩7,018 | ₩7,232 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,084 | ₩7,486 | ₩7,031 | ₩7,352 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,165 | ₩7,326 | ₩6,951 | ₩7,138 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,843 | ₩7,071 | ₩6,428 | ₩7,044 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,602 | ₩6,850 | ₩6,294 | ₩6,817 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,388 | ₩6,763 | ₩6,268 | ₩6,509 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,468 | ₩6,468 | ₩6,013 | ₩6,375 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,134 | ₩6,442 | ₩5,852 | ₩6,428 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,268 | ₩6,549 | ₩6,197 | ₩6,348 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,638 | ₩6,254 | ₩5,464 | ₩6,241 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,692 | ₩6,053 | ₩4,848 | ₩5,571 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,250 | ₩6,114 | ₩5,211 | ₩5,826 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,942 | ₩5,196 | ₩4,486 | ₩5,169 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,714 | ₩5,021 | ₩4,607 | ₩4,634 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,741 | ₩4,881 | ₩4,527 | ₩4,781 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,674 | ₩4,989 | ₩4,553 | ₩4,714 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,393 | ₩4,714 | ₩4,379 | ₩4,607 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,629 | ₩4,860 | ₩3,582 | ₩4,446 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,361 | ₩3,649 | ₩3,294 | ₩3,589 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,335 | ₩3,428 | ₩3,254 | ₩3,402 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,241 | ₩3,348 | ₩3,140 | ₩3,308 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,228 | ₩3,308 | ₩3,207 | ₩3,281 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,308 | ₩3,442 | ₩3,254 | ₩3,268 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,536 | ₩3,580 | ₩3,248 | ₩3,335 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,348 | ₩3,656 | ₩3,174 | ₩3,589 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,536 | ₩3,656 | ₩3,268 | ₩3,281 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,469 | ₩3,589 | ₩3,402 | ₩3,536 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,603 | ₩3,696 | ₩3,361 | ₩3,428 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,790 | ₩3,790 | ₩3,455 | ₩3,482 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,495 | ₩3,763 | ₩3,485 | ₩3,736 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,656 | ₩3,870 | ₩3,462 | ₩3,509 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,536 | ₩3,676 | ₩3,402 | ₩3,603 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,562 | ₩3,616 | ₩3,134 | ₩3,536 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,696 | ₩3,803 | ₩3,495 | ₩3,629 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,138 | ₩4,198 | ₩3,549 | ₩3,643 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,098 | ₩4,259 | ₩3,870 | ₩3,937 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,205 | ₩4,547 | ₩4,031 | ₩4,152 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,455 | ₩4,272 | ₩3,415 | ₩4,245 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,817 | ₩3,817 | ₩3,475 | ₩3,656 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,750 | ₩3,991 | ₩3,696 | ₩3,790 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,031 | ₩4,031 | ₩3,368 | ₩3,656 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,259 | ₩4,259 | ₩3,676 | ₩3,844 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,977 | ₩4,674 | ₩3,977 | ₩4,352 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,857 | ₩4,165 | ₩3,590 | ₩4,085 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,603 | ₩4,004 | ₩3,562 | ₩3,777 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,669 | ₩4,286 | ₩3,415 | ₩3,723 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,696 | ₩4,192 | ₩3,495 | ₩3,549 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,603 | ₩3,803 | ₩3,294 | ₩3,643 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,589 | ₩3,991 | ₩3,402 | ₩3,736 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,857 | ₩3,911 | ₩3,067 | ₩3,603 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,837 | ₩4,366 | ₩3,335 | ₩3,757 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,960 | ₩2,960 | ₩2,457 | ₩2,478 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩3,000 | ₩3,080 | ₩2,853 | ₩2,919 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,598 | ₩3,053 | ₩2,585 | ₩3,027 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,705 | ₩2,853 | ₩2,431 | ₩2,571 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,839 | ₩2,839 | ₩2,384 | ₩2,759 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,504 | ₩2,866 | ₩2,437 | ₩2,799 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,611 | ₩2,799 | ₩2,451 | ₩2,478 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,317 | ₩2,558 | ₩2,307 | ₩2,457 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,170 | ₩2,404 | ₩2,029 | ₩2,324 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,089 | ₩2,344 | ₩2,022 | ₩2,290 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,330 | ₩2,330 | ₩2,103 | ₩2,116 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,424 | ₩2,424 | ₩2,223 | ₩2,330 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,330 | ₩2,491 | ₩2,330 | ₩2,411 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,223 | ₩2,397 | ₩2,223 | ₩2,310 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,464 | ₩2,478 | ₩2,170 | ₩2,210 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,464 | ₩2,565 | ₩2,384 | ₩2,518 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,478 | ₩2,545 | ₩2,449 | ₩2,504 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,464 | ₩2,732 | ₩2,424 | ₩2,531 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,504 | ₩2,504 | ₩2,370 | ₩2,411 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,578 | ₩2,732 | ₩2,518 | ₩2,531 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,826 | ₩2,839 | ₩2,598 | ₩2,598 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,866 | ₩2,893 | ₩2,611 | ₩2,839 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,013 | ₩3,134 | ₩2,906 | ₩2,906 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,013 | ₩3,119 | ₩2,806 | ₩2,973 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,625 | ₩3,161 | ₩2,611 | ₩3,040 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,893 | ₩2,906 | ₩2,491 | ₩2,585 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,254 | ₩3,294 | ₩2,832 | ₩2,960 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,442 | ₩3,509 | ₩3,134 | ₩3,294 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,937 | ₩3,964 | ₩3,348 | ₩3,455 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,777 | ₩4,111 | ₩3,522 | ₩3,977 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,884 | ₩4,004 | ₩3,790 | ₩3,884 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,232 | ₩4,399 | ₩3,750 | ₩3,890 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,058 | ₩4,219 | ₩3,603 | ₩4,178 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,736 | ₩4,125 | ₩3,656 | ₩4,058 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,911 | ₩3,968 | ₩3,656 | ₩3,723 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,031 | ₩4,212 | ₩3,750 | ₩3,897 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,696 | ₩4,111 | ₩3,536 | ₩3,951 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,120 | ₩4,031 | ₩3,094 | ₩3,723 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,960 | ₩3,482 | ₩2,879 | ₩3,254 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,120 | ₩3,134 | ₩2,933 | ₩2,973 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,187 | ₩3,348 | ₩3,000 | ₩3,067 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,348 | ₩3,462 | ₩3,047 | ₩3,214 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,013 | ₩3,656 | ₩2,919 | ₩3,348 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,027 | ₩3,294 | ₩2,799 | ₩3,027 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,879 | ₩3,080 | ₩2,826 | ₩2,973 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,893 | ₩3,040 | ₩2,772 | ₩2,879 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,678 | ₩2,919 | ₩2,638 | ₩2,879 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,464 | ₩2,678 | ₩2,451 | ₩2,665 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,719 | ₩2,719 | ₩2,464 | ₩2,478 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,652 | ₩2,732 | ₩2,591 | ₩2,652 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,678 | ₩2,732 | ₩2,636 | ₩2,638 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,719 | ₩2,799 | ₩2,591 | ₩2,665 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,853 | ₩3,000 | ₩2,705 | ₩2,719 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,812 | ₩2,993 | ₩2,812 | ₩2,906 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,826 | ₩2,946 | ₩2,772 | ₩2,839 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,919 | ₩3,000 | ₩2,826 | ₩2,879 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,919 | ₩3,161 | ₩2,906 | ₩2,933 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,094 | ₩3,132 | ₩2,826 | ₩2,893 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,442 | ₩3,448 | ₩2,973 | ₩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 | ₩3,629 | ₩3,294 | ₩3,522 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,058 | ₩4,125 | ₩3,402 | ₩3,482 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,018 | ₩4,192 | ₩3,736 | ₩4,071 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩4,004 | ₩4,098 | ₩3,844 | ₩4,044 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,750 | ₩4,031 | ₩3,603 | ₩3,977 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,085 | ₩4,098 | ₩3,643 | ₩3,710 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,500 | ₩4,500 | ₩4,038 | ₩4,071 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,500 | ₩4,714 | ₩4,299 | ₩4,500 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,620 | ₩4,681 | ₩4,312 | ₩4,513 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,473 | ₩4,620 | ₩4,219 | ₩4,607 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,647 | ₩4,915 | ₩4,433 | ₩4,500 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,821 | ₩4,942 | ₩4,620 | ₩4,727 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,156 | ₩5,196 | ₩4,513 | ₩4,781 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,768 | ₩5,210 | ₩4,721 | ₩5,196 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,942 | ₩4,969 | ₩4,567 | ₩4,754 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,928 | ₩5,049 | ₩4,573 | ₩4,902 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,491 | ₩5,852 | ₩4,875 | ₩4,995 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,464 | ₩5,504 | ₩4,835 | ₩5,397 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,357 | ₩5,692 | ₩5,089 | ₩5,451 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,326 | ₩7,366 | ₩5,196 | ₩5,585 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,446 | ₩7,781 | ₩7,192 | ₩7,326 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,955 | ₩8,209 | ₩7,446 | ₩7,660 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,620 | ₩8,370 | ₩7,620 | ₩8,169 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,598 | ₩8,598 | ₩7,446 | ₩7,727 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,049 | ₩8,967 | ₩8,049 | ₩8,491 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,776 | ₩10,834 | ₩7,687 | ₩8,196 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,977 | ₩14,236 | ₩12,183 | ₩14,048 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,892 | ₩13,031 | ₩10,794 | ₩12,870 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,526 | ₩13,941 | ₩11,718 | ₩12,053 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,115 | ₩14,303 | ₩13,459 | ₩13,914 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,062 | ₩14,959 | ₩13,767 | ₩13,941 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,423 | ₩14,825 | ₩14,115 | ₩14,169 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,414 | ₩15,977 | ₩14,559 | ₩14,597 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,575 | ₩15,789 | ₩14,932 | ₩15,495 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,669 | ₩16,071 | ₩15,147 | ₩15,602 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,544 | ₩15,321 | ₩14,196 | ₩15,254 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,754 | ₩14,490 | ₩13,754 | ₩14,223 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,205 | ₩14,464 | ₩13,051 | ₩13,714 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,834 | ₩13,834 | ₩12,923 | ₩13,138 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,482 | ₩14,062 | ₩12,258 | ₩13,834 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,468 | ₩12,669 | ₩11,932 | ₩12,214 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,303 | ₩14,383 | ₩12,441 | ₩12,709 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,593 | ₩14,303 | ₩13,258 | ₩14,236 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,388 | ₩13,258 | ₩12,080 | ₩13,165 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,705 | ₩13,077 | ₩11,678 | ₩12,990 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,651 | ₩11,966 | ₩11,437 | ₩11,665 | +0.11% | 88.6만 |
|---|