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 | ₩2,213 | ₩2,260 | ₩2,133 | ₩2,173 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,414 | ₩2,414 | ₩2,213 | ₩2,220 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,441 | ₩2,548 | ₩2,387 | ₩2,441 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,615 | ₩2,716 | ₩2,475 | ₩2,495 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,428 | ₩2,629 | ₩2,421 | ₩2,562 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,334 | ₩2,481 | ₩2,307 | ₩2,374 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,334 | ₩2,428 | ₩2,193 | ₩2,280 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,468 | ₩2,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,361 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,508 | ₩2,615 | ₩2,387 | ₩2,414 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,562 | ₩2,629 | ₩2,485 | ₩2,521 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,803 | ₩2,823 | ₩2,602 | ₩2,629 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,857 | ₩2,884 | ₩2,521 | ₩2,723 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,393 | ₩3,393 | ₩2,870 | ₩2,897 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,273 | ₩3,413 | ₩3,205 | ₩3,393 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,138 | ₩3,299 | ₩3,138 | ₩3,259 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,071 | ₩3,112 | ₩2,964 | ₩3,098 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,884 | ₩3,112 | ₩2,830 | ₩3,085 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,857 | ₩2,897 | ₩2,763 | ₩2,823 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,219 | ₩3,219 | ₩2,817 | ₩2,857 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,219 | ₩3,259 | ₩3,181 | ₩3,192 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,273 | ₩3,340 | ₩3,165 | ₩3,246 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,447 | ₩3,480 | ₩3,205 | ₩3,219 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,608 | ₩3,648 | ₩3,420 | ₩3,501 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,742 | ₩4,022 | ₩3,594 | ₩3,628 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,366 | ₩3,856 | ₩3,366 | ₩3,749 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,313 | ₩3,433 | ₩3,286 | ₩3,407 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,259 | ₩3,340 | ₩3,246 | ₩3,299 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,326 | ₩3,433 | ₩3,212 | ₩3,252 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,407 | ₩3,474 | ₩3,340 | ₩3,380 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,474 | ₩3,662 | ₩3,326 | ₩3,487 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,648 | ₩3,849 | ₩3,487 | ₩3,501 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,527 | ₩3,715 | ₩3,494 | ₩3,648 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,541 | ₩3,648 | ₩3,440 | ₩3,581 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,675 | ₩3,675 | ₩3,514 | ₩3,541 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,635 | ₩3,809 | ₩3,568 | ₩3,675 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,742 | ₩3,876 | ₩3,568 | ₩3,581 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,635 | ₩3,836 | ₩3,460 | ₩3,769 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,037 | ₩4,057 | ₩3,608 | ₩3,615 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,553 | ₩4,641 | ₩3,970 | ₩4,138 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,520 | ₩4,681 | ₩4,466 | ₩4,600 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,346 | ₩4,748 | ₩4,346 | ₩4,533 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,319 | ₩4,446 | ₩3,978 | ₩4,359 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,970 | ₩4,557 | ₩3,809 | ₩4,312 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,843 | ₩4,185 | ₩3,353 | ₩3,688 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,411 | ₩6,974 | ₩6,411 | ₩6,719 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,599 | ₩6,746 | ₩6,317 | ₩6,398 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,565 | ₩6,760 | ₩6,559 | ₩6,639 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,612 | ₩6,773 | ₩6,572 | ₩6,652 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,451 | ₩6,599 | ₩6,277 | ₩6,545 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,532 | ₩6,532 | ₩6,103 | ₩6,451 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,955 | ₩6,599 | ₩5,942 | ₩6,505 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,223 | ₩6,243 | ₩5,809 | ₩5,841 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,290 | ₩6,304 | ₩5,640 | ₩6,250 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,290 | ₩6,451 | ₩6,049 | ₩6,290 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,317 | ₩6,371 | ₩6,103 | ₩6,183 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,317 | ₩6,438 | ₩6,196 | ₩6,263 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,518 | ₩6,639 | ₩6,351 | ₩6,465 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,733 | ₩6,840 | ₩6,451 | ₩6,518 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,062 | ₩6,646 | ₩6,009 | ₩6,411 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,499 | ₩6,123 | ₩5,499 | ₩5,968 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,539 | ₩5,633 | ₩5,417 | ₩5,579 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,593 | ₩5,673 | ₩5,351 | ₩5,566 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,646 | ₩5,734 | ₩5,553 | ₩5,633 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,767 | ₩5,901 | ₩5,633 | ₩5,633 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,888 | ₩6,035 | ₩5,687 | ₩5,807 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,620 | ₩5,983 | ₩5,539 | ₩5,807 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,660 | ₩5,807 | ₩5,526 | ₩5,606 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩6,009 | ₩6,056 | ₩5,593 | ₩5,660 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,076 | ₩6,398 | ₩5,942 | ₩6,009 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,915 | ₩6,250 | ₩5,861 | ₩6,062 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,982 | ₩6,304 | ₩5,901 | ₩5,915 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,035 | ₩6,116 | ₩5,928 | ₩6,035 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,210 | ₩6,371 | ₩5,889 | ₩6,062 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,888 | ₩6,223 | ₩5,861 | ₩6,129 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,116 | ₩6,269 | ₩5,861 | ₩5,928 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,116 | ₩6,223 | ₩5,995 | ₩6,096 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,103 | ₩6,398 | ₩5,995 | ₩6,170 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,532 | ₩6,545 | ₩6,116 | ₩6,357 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,626 | ₩6,832 | ₩6,559 | ₩6,626 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,827 | ₩7,015 | ₩6,424 | ₩6,451 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,827 | ₩6,961 | ₩6,719 | ₩6,746 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,363 | ₩7,403 | ₩6,766 | ₩6,813 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,377 | ₩7,578 | ₩7,102 | ₩7,175 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,787 | ₩7,229 | ₩6,746 | ₩7,175 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,974 | ₩7,417 | ₩6,639 | ₩6,666 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,813 | ₩7,276 | ₩6,465 | ₩7,082 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,122 | ₩7,202 | ₩6,666 | ₩6,746 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,551 | ₩7,631 | ₩6,760 | ₩6,854 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,733 | ₩7,766 | ₩6,726 | ₩7,658 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩7,001 | ₩7,162 | ₩6,471 | ₩6,934 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,068 | ₩7,377 | ₩6,994 | ₩7,001 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,243 | ₩7,296 | ₩7,008 | ₩7,108 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,471 | ₩7,484 | ₩7,095 | ₩7,216 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,336 | ₩7,699 | ₩7,243 | ₩7,430 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,336 | ₩7,434 | ₩7,028 | ₩7,243 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,095 | ₩7,497 | ₩7,041 | ₩7,363 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,175 | ₩7,336 | ₩6,961 | ₩7,149 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,854 | ₩7,082 | ₩6,438 | ₩7,055 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,612 | ₩6,860 | ₩6,304 | ₩6,827 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,398 | ₩6,773 | ₩6,277 | ₩6,518 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,478 | ₩6,478 | ₩6,022 | ₩6,384 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,143 | ₩6,451 | ₩5,861 | ₩6,438 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,277 | ₩6,559 | ₩6,206 | ₩6,357 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,646 | ₩6,263 | ₩5,472 | ₩6,250 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,700 | ₩6,062 | ₩4,855 | ₩5,579 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,258 | ₩6,123 | ₩5,219 | ₩5,834 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,949 | ₩5,204 | ₩4,493 | ₩5,177 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,721 | ₩5,028 | ₩4,614 | ₩4,641 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,748 | ₩4,889 | ₩4,533 | ₩4,788 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,681 | ₩4,996 | ₩4,560 | ₩4,721 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,399 | ₩4,721 | ₩4,386 | ₩4,614 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,635 | ₩4,867 | ₩3,588 | ₩4,453 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,366 | ₩3,655 | ₩3,299 | ₩3,594 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,340 | ₩3,433 | ₩3,259 | ₩3,407 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,246 | ₩3,353 | ₩3,145 | ₩3,313 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,232 | ₩3,313 | ₩3,212 | ₩3,286 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,313 | ₩3,447 | ₩3,259 | ₩3,273 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,541 | ₩3,585 | ₩3,252 | ₩3,340 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,353 | ₩3,662 | ₩3,179 | ₩3,594 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,541 | ₩3,662 | ₩3,273 | ₩3,286 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,474 | ₩3,594 | ₩3,407 | ₩3,541 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,608 | ₩3,702 | ₩3,366 | ₩3,433 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,796 | ₩3,796 | ₩3,460 | ₩3,487 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,501 | ₩3,769 | ₩3,490 | ₩3,742 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,662 | ₩3,876 | ₩3,467 | ₩3,514 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,541 | ₩3,682 | ₩3,407 | ₩3,608 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,568 | ₩3,621 | ₩3,138 | ₩3,541 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,702 | ₩3,809 | ₩3,501 | ₩3,635 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,144 | ₩4,205 | ₩3,554 | ₩3,648 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,104 | ₩4,265 | ₩3,876 | ₩3,943 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,211 | ₩4,553 | ₩4,037 | ₩4,158 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,460 | ₩4,278 | ₩3,420 | ₩4,252 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,822 | ₩3,822 | ₩3,480 | ₩3,662 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,755 | ₩3,997 | ₩3,702 | ₩3,796 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,037 | ₩4,037 | ₩3,373 | ₩3,662 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,265 | ₩4,265 | ₩3,682 | ₩3,849 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,983 | ₩4,681 | ₩3,983 | ₩4,359 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,863 | ₩4,171 | ₩3,596 | ₩4,091 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,608 | ₩4,010 | ₩3,568 | ₩3,782 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,675 | ₩4,292 | ₩3,420 | ₩3,729 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,702 | ₩4,198 | ₩3,501 | ₩3,554 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,608 | ₩3,809 | ₩3,299 | ₩3,648 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,594 | ₩3,997 | ₩3,407 | ₩3,742 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,863 | ₩3,916 | ₩3,071 | ₩3,608 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,843 | ₩4,372 | ₩3,340 | ₩3,762 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,964 | ₩2,964 | ₩2,461 | ₩2,481 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩3,004 | ₩3,085 | ₩2,857 | ₩2,924 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,602 | ₩3,058 | ₩2,589 | ₩3,031 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,709 | ₩2,857 | ₩2,434 | ₩2,575 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,843 | ₩2,843 | ₩2,387 | ₩2,763 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,508 | ₩2,870 | ₩2,441 | ₩2,803 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,615 | ₩2,803 | ₩2,454 | ₩2,481 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,320 | ₩2,562 | ₩2,311 | ₩2,461 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,173 | ₩2,407 | ₩2,032 | ₩2,327 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,092 | ₩2,347 | ₩2,025 | ₩2,293 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,334 | ₩2,334 | ₩2,106 | ₩2,119 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,428 | ₩2,428 | ₩2,226 | ₩2,334 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,334 | ₩2,495 | ₩2,334 | ₩2,414 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,226 | ₩2,401 | ₩2,226 | ₩2,314 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,468 | ₩2,481 | ₩2,173 | ₩2,213 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,468 | ₩2,568 | ₩2,387 | ₩2,521 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,481 | ₩2,548 | ₩2,453 | ₩2,508 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,468 | ₩2,736 | ₩2,428 | ₩2,535 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,508 | ₩2,508 | ₩2,374 | ₩2,414 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,582 | ₩2,736 | ₩2,521 | ₩2,535 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,830 | ₩2,843 | ₩2,602 | ₩2,602 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,870 | ₩2,897 | ₩2,615 | ₩2,843 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,018 | ₩3,138 | ₩2,910 | ₩2,910 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,018 | ₩3,124 | ₩2,810 | ₩2,977 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,629 | ₩3,165 | ₩2,615 | ₩3,045 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,897 | ₩2,910 | ₩2,495 | ₩2,589 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,259 | ₩3,299 | ₩2,837 | ₩2,964 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,447 | ₩3,514 | ₩3,138 | ₩3,299 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,943 | ₩3,970 | ₩3,353 | ₩3,460 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,782 | ₩4,118 | ₩3,527 | ₩3,983 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,890 | ₩4,010 | ₩3,796 | ₩3,890 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,238 | ₩4,406 | ₩3,755 | ₩3,896 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,064 | ₩4,225 | ₩3,608 | ₩4,185 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,742 | ₩4,131 | ₩3,662 | ₩4,064 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,916 | ₩3,974 | ₩3,662 | ₩3,729 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,037 | ₩4,218 | ₩3,755 | ₩3,903 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,702 | ₩4,118 | ₩3,541 | ₩3,957 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,125 | ₩4,037 | ₩3,098 | ₩3,729 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,964 | ₩3,487 | ₩2,884 | ₩3,259 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,125 | ₩3,138 | ₩2,937 | ₩2,977 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,192 | ₩3,353 | ₩3,004 | ₩3,071 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,353 | ₩3,467 | ₩3,051 | ₩3,219 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,018 | ₩3,662 | ₩2,924 | ₩3,353 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,031 | ₩3,299 | ₩2,803 | ₩3,031 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,884 | ₩3,085 | ₩2,830 | ₩2,977 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,897 | ₩3,045 | ₩2,776 | ₩2,884 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,682 | ₩2,924 | ₩2,642 | ₩2,884 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,468 | ₩2,682 | ₩2,454 | ₩2,669 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,723 | ₩2,723 | ₩2,468 | ₩2,481 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,656 | ₩2,736 | ₩2,595 | ₩2,656 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,682 | ₩2,736 | ₩2,640 | ₩2,642 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,723 | ₩2,803 | ₩2,595 | ₩2,669 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,857 | ₩3,004 | ₩2,709 | ₩2,723 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,817 | ₩2,998 | ₩2,817 | ₩2,910 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,830 | ₩2,951 | ₩2,776 | ₩2,843 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,924 | ₩3,004 | ₩2,830 | ₩2,884 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,924 | ₩3,165 | ₩2,910 | ₩2,937 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,098 | ₩3,137 | ₩2,830 | ₩2,897 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,447 | ₩3,454 | ₩2,977 | ₩2,984 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,447 | ₩3,494 | ₩3,232 | ₩3,447 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,447 | ₩3,635 | ₩3,299 | ₩3,527 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,064 | ₩4,131 | ₩3,407 | ₩3,487 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,024 | ₩4,198 | ₩3,742 | ₩4,077 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩4,010 | ₩4,104 | ₩3,849 | ₩4,050 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,755 | ₩4,037 | ₩3,608 | ₩3,983 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,091 | ₩4,104 | ₩3,648 | ₩3,715 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,506 | ₩4,506 | ₩4,044 | ₩4,077 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,506 | ₩4,721 | ₩4,305 | ₩4,506 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,627 | ₩4,688 | ₩4,319 | ₩4,520 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,480 | ₩4,627 | ₩4,225 | ₩4,614 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,654 | ₩4,922 | ₩4,439 | ₩4,506 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,828 | ₩4,949 | ₩4,627 | ₩4,734 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,164 | ₩5,204 | ₩4,520 | ₩4,788 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,775 | ₩5,217 | ₩4,728 | ₩5,204 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,949 | ₩4,976 | ₩4,574 | ₩4,761 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,936 | ₩5,056 | ₩4,580 | ₩4,909 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,499 | ₩5,861 | ₩4,882 | ₩5,003 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,472 | ₩5,512 | ₩4,842 | ₩5,405 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,365 | ₩5,700 | ₩5,097 | ₩5,459 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,336 | ₩7,377 | ₩5,204 | ₩5,593 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,457 | ₩7,792 | ₩7,202 | ₩7,336 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,967 | ₩8,222 | ₩7,457 | ₩7,672 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,631 | ₩8,383 | ₩7,631 | ₩8,181 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,611 | ₩8,611 | ₩7,457 | ₩7,739 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,061 | ₩8,981 | ₩8,061 | ₩8,503 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,791 | ₩10,850 | ₩7,699 | ₩8,208 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,996 | ₩14,257 | ₩12,201 | ₩14,069 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,910 | ₩13,050 | ₩10,810 | ₩12,889 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,546 | ₩13,962 | ₩11,736 | ₩12,071 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,136 | ₩14,324 | ₩13,479 | ₩13,935 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,083 | ₩14,981 | ₩13,788 | ₩13,962 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,445 | ₩14,847 | ₩14,136 | ₩14,190 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,437 | ₩16,001 | ₩14,580 | ₩14,619 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,598 | ₩15,813 | ₩14,954 | ₩15,518 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,692 | ₩16,095 | ₩15,169 | ₩15,625 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,566 | ₩15,343 | ₩14,217 | ₩15,276 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,774 | ₩14,512 | ₩13,774 | ₩14,244 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,224 | ₩14,485 | ₩13,070 | ₩13,734 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,855 | ₩13,855 | ₩12,943 | ₩13,157 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,500 | ₩14,083 | ₩12,276 | ₩13,855 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,487 | ₩12,688 | ₩11,950 | ₩12,232 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,324 | ₩14,405 | ₩12,460 | ₩12,728 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,613 | ₩14,324 | ₩13,278 | ₩14,257 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,406 | ₩13,278 | ₩12,098 | ₩13,184 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,722 | ₩13,097 | ₩11,695 | ₩13,010 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,669 | ₩11,984 | ₩11,454 | ₩11,682 | +0.11% | 88.6만 |
|---|