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 | ₩2,250 | ₩2,124 | ₩2,164 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,404 | ₩2,404 | ₩2,204 | ₩2,210 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,431 | ₩2,538 | ₩2,377 | ₩2,431 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,604 | ₩2,705 | ₩2,464 | ₩2,484 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,417 | ₩2,618 | ₩2,411 | ₩2,551 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,324 | ₩2,471 | ₩2,297 | ₩2,364 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,324 | ₩2,417 | ₩2,184 | ₩2,270 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,457 | ₩2,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,351 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,498 | ₩2,604 | ₩2,377 | ₩2,404 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,551 | ₩2,618 | ₩2,475 | ₩2,511 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,791 | ₩2,811 | ₩2,591 | ₩2,618 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,845 | ₩2,871 | ₩2,511 | ₩2,711 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,379 | ₩3,379 | ₩2,858 | ₩2,885 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,259 | ₩3,399 | ₩3,192 | ₩3,379 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,125 | ₩3,286 | ₩3,125 | ₩3,245 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,058 | ₩3,099 | ₩2,952 | ₩3,085 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,871 | ₩3,099 | ₩2,818 | ₩3,072 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,845 | ₩2,885 | ₩2,751 | ₩2,811 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,205 | ₩3,205 | ₩2,805 | ₩2,845 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,205 | ₩3,245 | ₩3,168 | ₩3,179 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,259 | ₩3,326 | ₩3,152 | ₩3,232 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,432 | ₩3,466 | ₩3,192 | ₩3,205 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,593 | ₩3,633 | ₩3,406 | ₩3,486 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,726 | ₩4,005 | ₩3,579 | ₩3,613 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,352 | ₩3,840 | ₩3,352 | ₩3,733 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,299 | ₩3,419 | ₩3,272 | ₩3,392 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,245 | ₩3,326 | ₩3,232 | ₩3,286 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,312 | ₩3,419 | ₩3,199 | ₩3,239 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,392 | ₩3,459 | ₩3,326 | ₩3,366 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,459 | ₩3,646 | ₩3,312 | ₩3,473 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,633 | ₩3,833 | ₩3,473 | ₩3,486 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,513 | ₩3,700 | ₩3,479 | ₩3,633 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,526 | ₩3,633 | ₩3,426 | ₩3,566 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,659 | ₩3,659 | ₩3,499 | ₩3,526 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,619 | ₩3,793 | ₩3,553 | ₩3,659 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,726 | ₩3,860 | ₩3,553 | ₩3,566 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,619 | ₩3,820 | ₩3,446 | ₩3,753 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,020 | ₩4,040 | ₩3,593 | ₩3,599 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,534 | ₩4,621 | ₩3,953 | ₩4,120 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,501 | ₩4,661 | ₩4,447 | ₩4,581 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,327 | ₩4,728 | ₩4,327 | ₩4,514 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,301 | ₩4,427 | ₩3,961 | ₩4,341 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,953 | ₩4,538 | ₩3,793 | ₩4,294 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,826 | ₩4,167 | ₩3,339 | ₩3,673 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,384 | ₩6,945 | ₩6,384 | ₩6,691 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,571 | ₩6,718 | ₩6,291 | ₩6,371 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,538 | ₩6,731 | ₩6,531 | ₩6,611 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,584 | ₩6,745 | ₩6,544 | ₩6,624 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,424 | ₩6,571 | ₩6,251 | ₩6,518 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,504 | ₩6,504 | ₩6,077 | ₩6,424 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,930 | ₩6,571 | ₩5,917 | ₩6,478 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,197 | ₩6,217 | ₩5,784 | ₩5,816 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,264 | ₩6,277 | ₩5,616 | ₩6,224 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,264 | ₩6,424 | ₩6,023 | ₩6,264 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,291 | ₩6,344 | ₩6,077 | ₩6,157 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,291 | ₩6,411 | ₩6,170 | ₩6,237 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,491 | ₩6,611 | ₩6,324 | ₩6,437 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,705 | ₩6,811 | ₩6,424 | ₩6,491 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,037 | ₩6,618 | ₩5,983 | ₩6,384 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,476 | ₩6,097 | ₩5,476 | ₩5,943 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,516 | ₩5,609 | ₩5,394 | ₩5,556 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,569 | ₩5,650 | ₩5,329 | ₩5,543 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,623 | ₩5,710 | ₩5,529 | ₩5,609 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,743 | ₩5,877 | ₩5,609 | ₩5,609 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,863 | ₩6,010 | ₩5,663 | ₩5,783 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,596 | ₩5,958 | ₩5,516 | ₩5,783 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,636 | ₩5,783 | ₩5,503 | ₩5,583 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩5,983 | ₩6,030 | ₩5,569 | ₩5,636 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,050 | ₩6,371 | ₩5,917 | ₩5,983 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,890 | ₩6,224 | ₩5,836 | ₩6,037 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,957 | ₩6,277 | ₩5,877 | ₩5,890 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,010 | ₩6,090 | ₩5,903 | ₩6,010 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,184 | ₩6,344 | ₩5,865 | ₩6,037 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,863 | ₩6,197 | ₩5,836 | ₩6,104 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,090 | ₩6,243 | ₩5,836 | ₩5,903 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,090 | ₩6,197 | ₩5,970 | ₩6,070 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,077 | ₩6,371 | ₩5,970 | ₩6,144 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,504 | ₩6,518 | ₩6,090 | ₩6,331 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,598 | ₩6,803 | ₩6,531 | ₩6,598 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,798 | ₩6,985 | ₩6,397 | ₩6,424 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,798 | ₩6,932 | ₩6,691 | ₩6,718 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,332 | ₩7,372 | ₩6,738 | ₩6,785 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,346 | ₩7,546 | ₩7,072 | ₩7,145 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,758 | ₩7,199 | ₩6,718 | ₩7,145 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,945 | ₩7,386 | ₩6,611 | ₩6,638 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,785 | ₩7,246 | ₩6,437 | ₩7,052 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,092 | ₩7,172 | ₩6,638 | ₩6,718 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,519 | ₩7,599 | ₩6,731 | ₩6,825 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,705 | ₩7,733 | ₩6,698 | ₩7,626 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,972 | ₩7,132 | ₩6,444 | ₩6,905 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,039 | ₩7,346 | ₩6,965 | ₩6,972 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,212 | ₩7,266 | ₩6,978 | ₩7,079 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,439 | ₩7,453 | ₩7,065 | ₩7,185 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,306 | ₩7,666 | ₩7,212 | ₩7,399 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,306 | ₩7,403 | ₩6,998 | ₩7,212 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,065 | ₩7,466 | ₩7,012 | ₩7,332 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,145 | ₩7,306 | ₩6,932 | ₩7,119 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,825 | ₩7,052 | ₩6,411 | ₩7,025 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,584 | ₩6,831 | ₩6,277 | ₩6,798 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,371 | ₩6,745 | ₩6,251 | ₩6,491 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,451 | ₩6,451 | ₩5,997 | ₩6,357 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,117 | ₩6,424 | ₩5,836 | ₩6,411 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,251 | ₩6,531 | ₩6,180 | ₩6,331 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,623 | ₩6,237 | ₩5,449 | ₩6,224 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,676 | ₩6,037 | ₩4,835 | ₩5,556 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,235 | ₩6,097 | ₩5,197 | ₩5,810 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,928 | ₩5,182 | ₩4,474 | ₩5,155 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,701 | ₩5,007 | ₩4,594 | ₩4,621 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,728 | ₩4,868 | ₩4,514 | ₩4,768 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,661 | ₩4,975 | ₩4,541 | ₩4,701 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,381 | ₩4,701 | ₩4,367 | ₩4,594 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,619 | ₩4,847 | ₩3,573 | ₩4,434 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,352 | ₩3,639 | ₩3,286 | ₩3,579 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,326 | ₩3,419 | ₩3,245 | ₩3,392 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,232 | ₩3,339 | ₩3,132 | ₩3,299 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,219 | ₩3,299 | ₩3,199 | ₩3,272 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,299 | ₩3,432 | ₩3,245 | ₩3,259 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,526 | ₩3,570 | ₩3,239 | ₩3,326 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,339 | ₩3,646 | ₩3,165 | ₩3,579 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,526 | ₩3,646 | ₩3,259 | ₩3,272 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,459 | ₩3,579 | ₩3,392 | ₩3,526 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,593 | ₩3,686 | ₩3,352 | ₩3,419 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,780 | ₩3,780 | ₩3,446 | ₩3,473 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,486 | ₩3,753 | ₩3,475 | ₩3,726 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,646 | ₩3,860 | ₩3,452 | ₩3,499 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,526 | ₩3,666 | ₩3,392 | ₩3,593 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,553 | ₩3,606 | ₩3,125 | ₩3,526 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,686 | ₩3,793 | ₩3,486 | ₩3,619 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,127 | ₩4,187 | ₩3,539 | ₩3,633 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,087 | ₩4,247 | ₩3,860 | ₩3,927 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,194 | ₩4,534 | ₩4,020 | ₩4,140 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,446 | ₩4,261 | ₩3,406 | ₩4,234 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,806 | ₩3,806 | ₩3,466 | ₩3,646 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,740 | ₩3,980 | ₩3,686 | ₩3,780 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,020 | ₩4,020 | ₩3,359 | ₩3,646 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,247 | ₩4,247 | ₩3,666 | ₩3,833 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,967 | ₩4,661 | ₩3,967 | ₩4,341 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,846 | ₩4,154 | ₩3,581 | ₩4,074 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,593 | ₩3,993 | ₩3,553 | ₩3,766 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,659 | ₩4,274 | ₩3,406 | ₩3,713 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,686 | ₩4,180 | ₩3,486 | ₩3,539 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,593 | ₩3,793 | ₩3,286 | ₩3,633 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,579 | ₩3,980 | ₩3,392 | ₩3,726 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,846 | ₩3,900 | ₩3,058 | ₩3,593 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,826 | ₩4,354 | ₩3,326 | ₩3,746 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,952 | ₩2,952 | ₩2,451 | ₩2,471 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩2,992 | ₩3,072 | ₩2,845 | ₩2,912 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,591 | ₩3,045 | ₩2,578 | ₩3,018 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,698 | ₩2,845 | ₩2,424 | ₩2,564 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,831 | ₩2,831 | ₩2,377 | ₩2,751 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,498 | ₩2,858 | ₩2,431 | ₩2,791 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,604 | ₩2,791 | ₩2,444 | ₩2,471 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,311 | ₩2,551 | ₩2,301 | ₩2,451 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,164 | ₩2,397 | ₩2,023 | ₩2,317 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,084 | ₩2,337 | ₩2,017 | ₩2,284 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,324 | ₩2,324 | ₩2,097 | ₩2,110 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,417 | ₩2,417 | ₩2,217 | ₩2,324 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,324 | ₩2,484 | ₩2,324 | ₩2,404 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,217 | ₩2,391 | ₩2,217 | ₩2,304 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,457 | ₩2,471 | ₩2,164 | ₩2,204 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,457 | ₩2,558 | ₩2,377 | ₩2,511 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,471 | ₩2,538 | ₩2,443 | ₩2,498 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,457 | ₩2,725 | ₩2,417 | ₩2,524 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,498 | ₩2,498 | ₩2,364 | ₩2,404 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,571 | ₩2,725 | ₩2,511 | ₩2,524 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,818 | ₩2,831 | ₩2,591 | ₩2,591 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,858 | ₩2,885 | ₩2,604 | ₩2,831 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,005 | ₩3,125 | ₩2,898 | ₩2,898 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,005 | ₩3,111 | ₩2,798 | ₩2,965 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,618 | ₩3,152 | ₩2,604 | ₩3,032 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,885 | ₩2,898 | ₩2,484 | ₩2,578 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,245 | ₩3,286 | ₩2,825 | ₩2,952 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,432 | ₩3,499 | ₩3,125 | ₩3,286 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,927 | ₩3,953 | ₩3,339 | ₩3,446 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,766 | ₩4,100 | ₩3,513 | ₩3,967 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,873 | ₩3,993 | ₩3,780 | ₩3,873 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,220 | ₩4,387 | ₩3,740 | ₩3,880 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,047 | ₩4,207 | ₩3,593 | ₩4,167 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,726 | ₩4,114 | ₩3,646 | ₩4,047 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,900 | ₩3,957 | ₩3,646 | ₩3,713 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,020 | ₩4,200 | ₩3,740 | ₩3,887 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,686 | ₩4,100 | ₩3,526 | ₩3,940 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,112 | ₩4,020 | ₩3,085 | ₩3,713 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,952 | ₩3,473 | ₩2,871 | ₩3,245 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,112 | ₩3,125 | ₩2,925 | ₩2,965 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,179 | ₩3,339 | ₩2,992 | ₩3,058 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,339 | ₩3,452 | ₩3,038 | ₩3,205 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,005 | ₩3,646 | ₩2,912 | ₩3,339 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,018 | ₩3,286 | ₩2,791 | ₩3,018 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,871 | ₩3,072 | ₩2,818 | ₩2,965 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,885 | ₩3,032 | ₩2,765 | ₩2,871 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,671 | ₩2,912 | ₩2,631 | ₩2,871 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,457 | ₩2,671 | ₩2,444 | ₩2,658 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,711 | ₩2,711 | ₩2,457 | ₩2,471 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,644 | ₩2,725 | ₩2,584 | ₩2,644 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,671 | ₩2,725 | ₩2,628 | ₩2,631 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,711 | ₩2,791 | ₩2,584 | ₩2,658 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,845 | ₩2,992 | ₩2,698 | ₩2,711 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,805 | ₩2,985 | ₩2,805 | ₩2,898 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,818 | ₩2,938 | ₩2,765 | ₩2,831 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,912 | ₩2,992 | ₩2,818 | ₩2,871 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,912 | ₩3,152 | ₩2,898 | ₩2,925 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,085 | ₩3,124 | ₩2,818 | ₩2,885 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,432 | ₩3,439 | ₩2,965 | ₩2,972 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,432 | ₩3,479 | ₩3,219 | ₩3,432 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,432 | ₩3,619 | ₩3,286 | ₩3,513 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,047 | ₩4,114 | ₩3,392 | ₩3,473 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,007 | ₩4,180 | ₩3,726 | ₩4,060 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩3,993 | ₩4,087 | ₩3,833 | ₩4,033 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,740 | ₩4,020 | ₩3,593 | ₩3,967 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,074 | ₩4,087 | ₩3,633 | ₩3,700 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,488 | ₩4,488 | ₩4,027 | ₩4,060 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,488 | ₩4,701 | ₩4,287 | ₩4,488 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,608 | ₩4,668 | ₩4,301 | ₩4,501 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,461 | ₩4,608 | ₩4,207 | ₩4,594 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,634 | ₩4,902 | ₩4,421 | ₩4,488 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,808 | ₩4,928 | ₩4,608 | ₩4,715 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,142 | ₩5,182 | ₩4,501 | ₩4,768 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,755 | ₩5,195 | ₩4,708 | ₩5,182 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,928 | ₩4,955 | ₩4,554 | ₩4,741 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,915 | ₩5,035 | ₩4,561 | ₩4,888 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,476 | ₩5,836 | ₩4,862 | ₩4,982 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,449 | ₩5,489 | ₩4,821 | ₩5,382 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,342 | ₩5,676 | ₩5,075 | ₩5,436 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,306 | ₩7,346 | ₩5,182 | ₩5,569 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,426 | ₩7,760 | ₩7,172 | ₩7,306 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,933 | ₩8,187 | ₩7,426 | ₩7,640 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,599 | ₩8,347 | ₩7,599 | ₩8,147 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,574 | ₩8,574 | ₩7,426 | ₩7,706 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,027 | ₩8,943 | ₩8,027 | ₩8,468 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,750 | ₩10,805 | ₩7,666 | ₩8,174 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,942 | ₩14,197 | ₩12,150 | ₩14,010 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,860 | ₩12,995 | ₩10,765 | ₩12,835 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,489 | ₩13,903 | ₩11,686 | ₩12,020 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,077 | ₩14,264 | ₩13,423 | ₩13,877 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,024 | ₩14,918 | ₩13,730 | ₩13,903 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,384 | ₩14,785 | ₩14,077 | ₩14,130 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,373 | ₩15,933 | ₩14,519 | ₩14,558 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,533 | ₩15,746 | ₩14,892 | ₩15,453 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,626 | ₩16,027 | ₩15,105 | ₩15,560 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,504 | ₩15,279 | ₩14,157 | ₩15,212 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,716 | ₩14,451 | ₩13,716 | ₩14,184 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,169 | ₩14,424 | ₩13,015 | ₩13,676 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,797 | ₩13,797 | ₩12,888 | ₩13,102 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,448 | ₩14,024 | ₩12,225 | ₩13,797 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,434 | ₩12,635 | ₩11,900 | ₩12,180 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,264 | ₩14,344 | ₩12,408 | ₩12,675 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,556 | ₩14,264 | ₩13,222 | ₩14,197 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,354 | ₩13,222 | ₩12,047 | ₩13,129 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,673 | ₩13,042 | ₩11,646 | ₩12,955 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,620 | ₩11,933 | ₩11,406 | ₩11,633 | +0.11% | 88.6만 |
|---|