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 | ₩2,209 | ₩2,256 | ₩2,129 | ₩2,169 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,410 | ₩2,410 | ₩2,209 | ₩2,216 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,436 | ₩2,543 | ₩2,383 | ₩2,436 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,610 | ₩2,711 | ₩2,470 | ₩2,490 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,423 | ₩2,624 | ₩2,416 | ₩2,557 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,329 | ₩2,477 | ₩2,303 | ₩2,369 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,329 | ₩2,423 | ₩2,189 | ₩2,276 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,463 | ₩2,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,356 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,503 | ₩2,610 | ₩2,383 | ₩2,410 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,557 | ₩2,624 | ₩2,481 | ₩2,517 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,798 | ₩2,818 | ₩2,597 | ₩2,624 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,851 | ₩2,878 | ₩2,517 | ₩2,718 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,387 | ₩3,387 | ₩2,865 | ₩2,892 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,266 | ₩3,407 | ₩3,199 | ₩3,387 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,133 | ₩3,293 | ₩3,133 | ₩3,253 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,066 | ₩3,106 | ₩2,958 | ₩3,092 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,878 | ₩3,106 | ₩2,825 | ₩3,079 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,851 | ₩2,892 | ₩2,758 | ₩2,818 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,213 | ₩3,213 | ₩2,811 | ₩2,851 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,213 | ₩3,253 | ₩3,175 | ₩3,186 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,266 | ₩3,333 | ₩3,159 | ₩3,240 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,440 | ₩3,474 | ₩3,199 | ₩3,213 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,601 | ₩3,641 | ₩3,414 | ₩3,494 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,735 | ₩4,015 | ₩3,588 | ₩3,621 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,360 | ₩3,849 | ₩3,360 | ₩3,742 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,307 | ₩3,427 | ₩3,280 | ₩3,400 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,253 | ₩3,333 | ₩3,240 | ₩3,293 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,320 | ₩3,427 | ₩3,206 | ₩3,246 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,400 | ₩3,467 | ₩3,333 | ₩3,373 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,467 | ₩3,655 | ₩3,320 | ₩3,481 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,641 | ₩3,842 | ₩3,481 | ₩3,494 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,521 | ₩3,708 | ₩3,487 | ₩3,641 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,534 | ₩3,641 | ₩3,434 | ₩3,574 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,668 | ₩3,668 | ₩3,507 | ₩3,534 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,628 | ₩3,802 | ₩3,561 | ₩3,668 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,735 | ₩3,869 | ₩3,561 | ₩3,574 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,628 | ₩3,829 | ₩3,454 | ₩3,762 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,029 | ₩4,050 | ₩3,601 | ₩3,608 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,545 | ₩4,632 | ₩3,962 | ₩4,130 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,511 | ₩4,672 | ₩4,458 | ₩4,592 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,337 | ₩4,739 | ₩4,337 | ₩4,525 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,311 | ₩4,438 | ₩3,971 | ₩4,351 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,962 | ₩4,549 | ₩3,802 | ₩4,304 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,835 | ₩4,177 | ₩3,347 | ₩3,681 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,399 | ₩6,961 | ₩6,399 | ₩6,707 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,586 | ₩6,734 | ₩6,305 | ₩6,386 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,553 | ₩6,747 | ₩6,546 | ₩6,626 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,600 | ₩6,760 | ₩6,560 | ₩6,640 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,439 | ₩6,586 | ₩6,265 | ₩6,533 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,519 | ₩6,519 | ₩6,091 | ₩6,439 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,944 | ₩6,586 | ₩5,930 | ₩6,493 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,211 | ₩6,232 | ₩5,798 | ₩5,830 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,278 | ₩6,292 | ₩5,629 | ₩6,238 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,278 | ₩6,439 | ₩6,037 | ₩6,278 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,305 | ₩6,359 | ₩6,091 | ₩6,171 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,305 | ₩6,426 | ₩6,185 | ₩6,252 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,506 | ₩6,626 | ₩6,339 | ₩6,452 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,720 | ₩6,827 | ₩6,439 | ₩6,506 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,051 | ₩6,633 | ₩5,997 | ₩6,399 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,489 | ₩6,111 | ₩5,489 | ₩5,957 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,529 | ₩5,622 | ₩5,407 | ₩5,569 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,582 | ₩5,663 | ₩5,341 | ₩5,556 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,636 | ₩5,723 | ₩5,542 | ₩5,622 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,756 | ₩5,890 | ₩5,622 | ₩5,622 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,877 | ₩6,024 | ₩5,676 | ₩5,796 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,609 | ₩5,972 | ₩5,529 | ₩5,796 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,649 | ₩5,796 | ₩5,515 | ₩5,596 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩5,997 | ₩6,044 | ₩5,582 | ₩5,649 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,064 | ₩6,386 | ₩5,930 | ₩5,997 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,904 | ₩6,238 | ₩5,850 | ₩6,051 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,971 | ₩6,292 | ₩5,890 | ₩5,904 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,024 | ₩6,104 | ₩5,917 | ₩6,024 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,198 | ₩6,359 | ₩5,878 | ₩6,051 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,877 | ₩6,211 | ₩5,850 | ₩6,118 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,104 | ₩6,257 | ₩5,850 | ₩5,917 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,104 | ₩6,211 | ₩5,984 | ₩6,084 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,091 | ₩6,386 | ₩5,984 | ₩6,158 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,519 | ₩6,533 | ₩6,104 | ₩6,345 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,613 | ₩6,819 | ₩6,546 | ₩6,613 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,814 | ₩7,001 | ₩6,412 | ₩6,439 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,814 | ₩6,948 | ₩6,707 | ₩6,734 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,349 | ₩7,390 | ₩6,754 | ₩6,800 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,363 | ₩7,564 | ₩7,088 | ₩7,162 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,774 | ₩7,215 | ₩6,734 | ₩7,162 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,961 | ₩7,403 | ₩6,626 | ₩6,653 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,800 | ₩7,262 | ₩6,452 | ₩7,068 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,108 | ₩7,189 | ₩6,653 | ₩6,734 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,537 | ₩7,617 | ₩6,747 | ₩6,841 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,720 | ₩7,751 | ₩6,713 | ₩7,644 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,988 | ₩7,149 | ₩6,459 | ₩6,921 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,055 | ₩7,363 | ₩6,981 | ₩6,988 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,229 | ₩7,282 | ₩6,995 | ₩7,095 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,456 | ₩7,470 | ₩7,082 | ₩7,202 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,323 | ₩7,684 | ₩7,229 | ₩7,416 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,323 | ₩7,420 | ₩7,015 | ₩7,229 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,082 | ₩7,483 | ₩7,028 | ₩7,349 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,162 | ₩7,323 | ₩6,948 | ₩7,135 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,841 | ₩7,068 | ₩6,426 | ₩7,041 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,600 | ₩6,847 | ₩6,292 | ₩6,814 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,386 | ₩6,760 | ₩6,265 | ₩6,506 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,466 | ₩6,466 | ₩6,011 | ₩6,372 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,131 | ₩6,439 | ₩5,850 | ₩6,426 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,265 | ₩6,546 | ₩6,194 | ₩6,345 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,636 | ₩6,252 | ₩5,462 | ₩6,238 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,689 | ₩6,051 | ₩4,846 | ₩5,569 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,248 | ₩6,111 | ₩5,209 | ₩5,823 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,940 | ₩5,194 | ₩4,485 | ₩5,167 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,712 | ₩5,019 | ₩4,605 | ₩4,632 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,739 | ₩4,879 | ₩4,525 | ₩4,779 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,672 | ₩4,987 | ₩4,552 | ₩4,712 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,391 | ₩4,712 | ₩4,377 | ₩4,605 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,628 | ₩4,858 | ₩3,581 | ₩4,444 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,360 | ₩3,648 | ₩3,293 | ₩3,588 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,333 | ₩3,427 | ₩3,253 | ₩3,400 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,240 | ₩3,347 | ₩3,139 | ₩3,307 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,226 | ₩3,307 | ₩3,206 | ₩3,280 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,307 | ₩3,440 | ₩3,253 | ₩3,266 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,534 | ₩3,578 | ₩3,246 | ₩3,333 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,347 | ₩3,655 | ₩3,173 | ₩3,588 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,534 | ₩3,655 | ₩3,266 | ₩3,280 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,467 | ₩3,588 | ₩3,400 | ₩3,534 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,601 | ₩3,695 | ₩3,360 | ₩3,427 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,788 | ₩3,788 | ₩3,454 | ₩3,481 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,494 | ₩3,762 | ₩3,483 | ₩3,735 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,655 | ₩3,869 | ₩3,460 | ₩3,507 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,534 | ₩3,675 | ₩3,400 | ₩3,601 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,561 | ₩3,614 | ₩3,133 | ₩3,534 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,695 | ₩3,802 | ₩3,494 | ₩3,628 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,137 | ₩4,197 | ₩3,548 | ₩3,641 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,096 | ₩4,257 | ₩3,869 | ₩3,936 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,203 | ₩4,545 | ₩4,029 | ₩4,150 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,454 | ₩4,270 | ₩3,414 | ₩4,244 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,815 | ₩3,815 | ₩3,474 | ₩3,655 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,748 | ₩3,989 | ₩3,695 | ₩3,788 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,029 | ₩4,029 | ₩3,367 | ₩3,655 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,257 | ₩4,257 | ₩3,675 | ₩3,842 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,976 | ₩4,672 | ₩3,976 | ₩4,351 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,855 | ₩4,163 | ₩3,589 | ₩4,083 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,601 | ₩4,003 | ₩3,561 | ₩3,775 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,668 | ₩4,284 | ₩3,414 | ₩3,722 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,695 | ₩4,190 | ₩3,494 | ₩3,548 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,601 | ₩3,802 | ₩3,293 | ₩3,641 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,588 | ₩3,989 | ₩3,400 | ₩3,735 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,855 | ₩3,909 | ₩3,066 | ₩3,601 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,835 | ₩4,364 | ₩3,333 | ₩3,755 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,958 | ₩2,958 | ₩2,456 | ₩2,477 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩2,999 | ₩3,079 | ₩2,851 | ₩2,918 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,597 | ₩3,052 | ₩2,584 | ₩3,025 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,704 | ₩2,851 | ₩2,430 | ₩2,570 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,838 | ₩2,838 | ₩2,383 | ₩2,758 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,503 | ₩2,865 | ₩2,436 | ₩2,798 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,610 | ₩2,798 | ₩2,450 | ₩2,477 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,316 | ₩2,557 | ₩2,307 | ₩2,456 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,169 | ₩2,403 | ₩2,028 | ₩2,323 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,088 | ₩2,343 | ₩2,021 | ₩2,289 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,329 | ₩2,329 | ₩2,102 | ₩2,115 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,423 | ₩2,423 | ₩2,222 | ₩2,329 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,329 | ₩2,490 | ₩2,329 | ₩2,410 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,222 | ₩2,396 | ₩2,222 | ₩2,309 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,463 | ₩2,477 | ₩2,169 | ₩2,209 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,463 | ₩2,564 | ₩2,383 | ₩2,517 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,477 | ₩2,543 | ₩2,448 | ₩2,503 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,463 | ₩2,731 | ₩2,423 | ₩2,530 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,503 | ₩2,503 | ₩2,369 | ₩2,410 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,577 | ₩2,731 | ₩2,517 | ₩2,530 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,825 | ₩2,838 | ₩2,597 | ₩2,597 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,865 | ₩2,892 | ₩2,610 | ₩2,838 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,012 | ₩3,133 | ₩2,905 | ₩2,905 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,012 | ₩3,118 | ₩2,805 | ₩2,972 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,624 | ₩3,159 | ₩2,610 | ₩3,039 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,892 | ₩2,905 | ₩2,490 | ₩2,584 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,253 | ₩3,293 | ₩2,831 | ₩2,958 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,440 | ₩3,507 | ₩3,133 | ₩3,293 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,936 | ₩3,962 | ₩3,347 | ₩3,454 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,775 | ₩4,110 | ₩3,521 | ₩3,976 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,882 | ₩4,003 | ₩3,788 | ₩3,882 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,230 | ₩4,398 | ₩3,748 | ₩3,889 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,056 | ₩4,217 | ₩3,601 | ₩4,177 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,735 | ₩4,123 | ₩3,655 | ₩4,056 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,909 | ₩3,967 | ₩3,655 | ₩3,722 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,029 | ₩4,210 | ₩3,748 | ₩3,896 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,695 | ₩4,110 | ₩3,534 | ₩3,949 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,119 | ₩4,029 | ₩3,092 | ₩3,722 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,958 | ₩3,481 | ₩2,878 | ₩3,253 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,119 | ₩3,133 | ₩2,932 | ₩2,972 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,186 | ₩3,347 | ₩2,999 | ₩3,066 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,347 | ₩3,460 | ₩3,045 | ₩3,213 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,012 | ₩3,655 | ₩2,918 | ₩3,347 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,025 | ₩3,293 | ₩2,798 | ₩3,025 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,878 | ₩3,079 | ₩2,825 | ₩2,972 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,892 | ₩3,039 | ₩2,771 | ₩2,878 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,677 | ₩2,918 | ₩2,637 | ₩2,878 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,463 | ₩2,677 | ₩2,450 | ₩2,664 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,718 | ₩2,718 | ₩2,463 | ₩2,477 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,651 | ₩2,731 | ₩2,590 | ₩2,651 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,677 | ₩2,731 | ₩2,635 | ₩2,637 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,718 | ₩2,798 | ₩2,590 | ₩2,664 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,851 | ₩2,999 | ₩2,704 | ₩2,718 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,811 | ₩2,992 | ₩2,811 | ₩2,905 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,825 | ₩2,945 | ₩2,771 | ₩2,838 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,918 | ₩2,999 | ₩2,825 | ₩2,878 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,918 | ₩3,159 | ₩2,905 | ₩2,932 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,092 | ₩3,131 | ₩2,825 | ₩2,892 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,440 | ₩3,447 | ₩2,972 | ₩2,979 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,440 | ₩3,487 | ₩3,226 | ₩3,440 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,440 | ₩3,628 | ₩3,293 | ₩3,521 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,056 | ₩4,123 | ₩3,400 | ₩3,481 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,016 | ₩4,190 | ₩3,735 | ₩4,070 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩4,003 | ₩4,096 | ₩3,842 | ₩4,043 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,748 | ₩4,029 | ₩3,601 | ₩3,976 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,083 | ₩4,096 | ₩3,641 | ₩3,708 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,498 | ₩4,498 | ₩4,036 | ₩4,070 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,498 | ₩4,712 | ₩4,297 | ₩4,498 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,618 | ₩4,679 | ₩4,311 | ₩4,511 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,471 | ₩4,618 | ₩4,217 | ₩4,605 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,645 | ₩4,913 | ₩4,431 | ₩4,498 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,819 | ₩4,940 | ₩4,618 | ₩4,726 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,154 | ₩5,194 | ₩4,511 | ₩4,779 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,766 | ₩5,207 | ₩4,719 | ₩5,194 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,940 | ₩4,967 | ₩4,565 | ₩4,752 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,926 | ₩5,047 | ₩4,572 | ₩4,900 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,489 | ₩5,850 | ₩4,873 | ₩4,993 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,462 | ₩5,502 | ₩4,833 | ₩5,395 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,355 | ₩5,689 | ₩5,087 | ₩5,448 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,323 | ₩7,363 | ₩5,194 | ₩5,582 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,443 | ₩7,778 | ₩7,189 | ₩7,323 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,952 | ₩8,206 | ₩7,443 | ₩7,657 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,617 | ₩8,367 | ₩7,617 | ₩8,166 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,594 | ₩8,594 | ₩7,443 | ₩7,724 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,045 | ₩8,964 | ₩8,045 | ₩8,487 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,772 | ₩10,830 | ₩7,684 | ₩8,193 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,972 | ₩14,230 | ₩12,178 | ₩14,043 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,887 | ₩13,025 | ₩10,790 | ₩12,865 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,521 | ₩13,936 | ₩11,713 | ₩12,048 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,110 | ₩14,297 | ₩13,454 | ₩13,909 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,056 | ₩14,953 | ₩13,762 | ₩13,936 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,418 | ₩14,819 | ₩14,110 | ₩14,163 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,408 | ₩15,970 | ₩14,553 | ₩14,592 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,569 | ₩15,783 | ₩14,926 | ₩15,489 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,663 | ₩16,064 | ₩15,140 | ₩15,596 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,538 | ₩15,314 | ₩14,190 | ₩15,248 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,748 | ₩14,485 | ₩13,748 | ₩14,217 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,199 | ₩14,458 | ₩13,045 | ₩13,708 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,829 | ₩13,829 | ₩12,918 | ₩13,132 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,476 | ₩14,056 | ₩12,253 | ₩13,829 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,463 | ₩12,664 | ₩11,928 | ₩12,209 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,297 | ₩14,377 | ₩12,436 | ₩12,704 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,588 | ₩14,297 | ₩13,253 | ₩14,230 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,383 | ₩13,253 | ₩12,075 | ₩13,159 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,700 | ₩13,072 | ₩11,673 | ₩12,985 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,647 | ₩11,961 | ₩11,432 | ₩11,660 | +0.11% | 88.6만 |
|---|