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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,425 | ₩2,714 | ₩2,131 | ₩2,171 | -10.50% | 456만 |
| 2026.09.28–2026.10.02 | ₩2,559 | ₩2,626 | ₩2,191 | ₩2,372 | -7.33% | 494.3만 |
| 2026.09.21–2026.09.25 | ₩3,136 | ₩3,410 | ₩2,519 | ₩2,626 | -16.24% | 488.6만 |
| 2026.09.14–2026.09.18 | ₩3,216 | ₩3,256 | ₩2,760 | ₩3,095 | -3.75% | 419.2만 |
| 2026.09.08–2026.09.11 | ₩3,739 | ₩4,019 | ₩3,162 | ₩3,243 | -13.26% | 423.4만 |
| 2026.08.31–2026.09.04 | ₩3,404 | ₩3,853 | ₩3,209 | ₩3,745 | +10.04% | 439.6만 |
| 2026.08.24–2026.08.28 | ₩3,672 | ₩3,846 | ₩3,323 | ₩3,484 | -5.11% | 398.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,549 |
| ₩4,636 |
| ₩3,457 |
| ₩3,672 |
| -19.29% |
| 465.6만 |
| 2026.08.10–2026.08.14 | ₩3,839 | ₩4,744 | ₩3,350 | ₩4,596 | +19.72% | 1030.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,445 | ₩6,968 | ₩6,271 | ₩6,714 | +4.16% | 208만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,285 | ₩6,593 | ₩5,635 | ₩6,445 | +2.56% | 185.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,057 | ₩6,834 | ₩6,003 | ₩6,177 | +1.99% | 198.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,762 | ₩6,117 | ₩5,347 | ₩5,963 | +3.49% | 206.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,070 | ₩6,392 | ₩5,521 | ₩5,802 | -4.42% | 224.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,204 | ₩6,365 | ₩5,856 | ₩6,057 | -2.38% | 149.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,526 | ₩6,539 | ₩5,856 | ₩6,124 | -6.16% | 321.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,357 | ₩7,397 | ₩6,419 | ₩6,620 | -10.02% | 248.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,116 | ₩7,571 | ₩6,459 | ₩7,169 | +0.75% | 390만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,236 | ₩7,759 | ₩6,466 | ₩6,848 | -5.37% | 366만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,089 | ₩7,692 | ₩7,022 | ₩7,209 | +1.70% | 280.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,472 | ₩7,330 | ₩6,017 | ₩7,142 | +10.35% | 501.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,253 | ₩6,553 | ₩4,851 | ₩6,432 | +22.45% | 974.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,395 | ₩5,199 | ₩4,382 | ₩5,172 | +17.68% | 768.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,229 | ₩4,863 | ₩3,142 | ₩4,449 | +37.76% | 725.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,471 | ₩3,658 | ₩3,176 | ₩3,270 | -5.79% | 662.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,538 | ₩3,873 | ₩3,363 | ₩3,430 | -3.03% | 505.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,208 | ₩4,549 | ₩3,136 | ₩3,538 | -15.92% | 821.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,033 | ₩4,275 | ₩3,370 | ₩4,248 | +5.32% | 780.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,672 | ₩4,677 | ₩3,417 | ₩3,846 | +4.74% | 1320.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,839 | ₩4,368 | ₩3,069 | ₩3,551 | -7.50% | 9305.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,841 | ₩3,082 | ₩2,385 | ₩2,479 | -12.74% | 598.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,090 | ₩2,868 | ₩2,023 | ₩2,801 | +33.97% | 407.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,466 | ₩2,492 | ₩2,104 | ₩2,117 | -14.13% | 250.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,506 | ₩2,734 | ₩2,372 | ₩2,519 | +0.53% | 164.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,015 | ₩3,136 | ₩2,519 | ₩2,533 | -16.00% | 275.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,940 | ₩3,966 | ₩2,492 | ₩3,042 | -22.79% | 545.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,739 | ₩4,402 | ₩3,524 | ₩3,980 | +6.45% | 708.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,122 | ₩4,214 | ₩3,095 | ₩3,725 | +19.31% | 1159.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,015 | ₩3,658 | ₩2,881 | ₩3,256 | +8.00% | 1051.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,466 | ₩3,296 | ₩2,452 | ₩3,028 | +22.83% | 621.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,720 | ₩2,801 | ₩2,466 | ₩2,479 | -8.87% | 217.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,921 | ₩3,002 | ₩2,707 | ₩2,720 | -6.88% | 247.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,444 | ₩3,631 | ₩2,827 | ₩2,935 | -14.79% | 288.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,087 | ₩4,194 | ₩3,404 | ₩3,484 | -14.75% | 340.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,650 | ₩4,918 | ₩4,040 | ₩4,074 | -12.39% | 361.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,945 | ₩5,213 | ₩4,516 | ₩4,730 | -4.34% | 415.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,330 | ₩7,370 | ₩4,576 | ₩4,904 | -33.09% | 1121.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,054 | ₩8,973 | ₩7,196 | ₩7,330 | -8.99% | 632.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,124 | ₩14,311 | ₩7,692 | ₩8,201 | -41.94% | 1540.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,678 | ₩16,080 | ₩13,775 | ₩13,950 | -11.03% | 443.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,489 | ₩15,330 | ₩12,265 | ₩15,263 | +22.21% | 459.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,712 | ₩14,392 | ₩11,685 | ₩12,221 | +4.35% | 545만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,658 | ₩11,973 | ₩11,444 | ₩11,672 | +0.11% | 88.6만 |
|---|