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 | ₩2,415 | ₩2,415 | ₩2,213 | ₩2,220 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,442 | ₩2,549 | ₩2,388 | ₩2,442 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,616 | ₩2,717 | ₩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 | ₩2,482 | ₩2,307 | ₩2,374 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,334 | ₩2,428 | ₩2,193 | ₩2,281 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,468 | ₩2,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,361 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,509 | ₩2,616 | ₩2,388 | ₩2,415 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,562 | ₩2,629 | ₩2,486 | ₩2,522 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,804 | ₩2,824 | ₩2,602 | ₩2,629 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,857 | ₩2,884 | ₩2,522 | ₩2,723 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,394 | ₩3,394 | ₩2,871 | ₩2,898 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,273 | ₩3,414 | ₩3,206 | ₩3,394 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,139 | ₩3,300 | ₩3,139 | ₩3,260 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,072 | ₩3,112 | ₩2,965 | ₩3,099 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,884 | ₩3,112 | ₩2,831 | ₩3,085 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,857 | ₩2,898 | ₩2,763 | ₩2,824 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,220 | ₩3,220 | ₩2,817 | ₩2,857 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,220 | ₩3,260 | ₩3,182 | ₩3,193 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,273 | ₩3,340 | ₩3,166 | ₩3,246 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,448 | ₩3,481 | ₩3,206 | ₩3,220 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,609 | ₩3,649 | ₩3,421 | ₩3,501 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,743 | ₩4,023 | ₩3,595 | ₩3,629 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,367 | ₩3,857 | ₩3,367 | ₩3,749 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,313 | ₩3,434 | ₩3,287 | ₩3,407 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,260 | ₩3,340 | ₩3,246 | ₩3,300 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,327 | ₩3,434 | ₩3,213 | ₩3,253 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,407 | ₩3,474 | ₩3,340 | ₩3,381 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,474 | ₩3,662 | ₩3,327 | ₩3,488 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,649 | ₩3,850 | ₩3,488 | ₩3,501 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,528 | ₩3,716 | ₩3,495 | ₩3,649 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,542 | ₩3,649 | ₩3,441 | ₩3,582 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,676 | ₩3,676 | ₩3,515 | ₩3,542 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,635 | ₩3,810 | ₩3,568 | ₩3,676 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,743 | ₩3,877 | ₩3,568 | ₩3,582 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,635 | ₩3,837 | ₩3,461 | ₩3,770 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,038 | ₩4,058 | ₩3,609 | ₩3,615 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,554 | ₩4,642 | ₩3,971 | ₩4,138 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,521 | ₩4,682 | ₩4,467 | ₩4,601 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,346 | ₩4,749 | ₩4,346 | ₩4,534 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,320 | ₩4,447 | ₩3,979 | ₩4,360 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,971 | ₩4,558 | ₩3,810 | ₩4,313 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,843 | ₩4,185 | ₩3,354 | ₩3,689 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,412 | ₩6,976 | ₩6,412 | ₩6,721 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,600 | ₩6,748 | ₩6,318 | ₩6,399 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,567 | ₩6,761 | ₩6,560 | ₩6,640 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,614 | ₩6,775 | ₩6,573 | ₩6,654 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,453 | ₩6,600 | ₩6,278 | ₩6,546 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,533 | ₩6,533 | ₩6,104 | ₩6,453 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,956 | ₩6,600 | ₩5,943 | ₩6,506 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,225 | ₩6,245 | ₩5,810 | ₩5,842 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,292 | ₩6,305 | ₩5,641 | ₩6,251 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,292 | ₩6,453 | ₩6,050 | ₩6,292 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,318 | ₩6,372 | ₩6,104 | ₩6,184 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,318 | ₩6,439 | ₩6,198 | ₩6,265 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,520 | ₩6,640 | ₩6,352 | ₩6,466 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,734 | ₩6,842 | ₩6,453 | ₩6,520 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,064 | ₩6,647 | ₩6,010 | ₩6,412 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,500 | ₩6,124 | ₩5,500 | ₩5,970 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,540 | ₩5,634 | ₩5,418 | ₩5,581 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,594 | ₩5,675 | ₩5,353 | ₩5,567 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,648 | ₩5,735 | ₩5,554 | ₩5,634 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,768 | ₩5,903 | ₩5,634 | ₩5,634 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,889 | ₩6,037 | ₩5,688 | ₩5,809 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,621 | ₩5,984 | ₩5,540 | ₩5,809 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,661 | ₩5,809 | ₩5,527 | ₩5,607 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩6,010 | ₩6,057 | ₩5,594 | ₩5,661 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,077 | ₩6,399 | ₩5,943 | ₩6,010 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,916 | ₩6,251 | ₩5,862 | ₩6,064 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,983 | ₩6,305 | ₩5,903 | ₩5,916 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,037 | ₩6,117 | ₩5,929 | ₩6,037 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,211 | ₩6,372 | ₩5,890 | ₩6,064 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,889 | ₩6,225 | ₩5,862 | ₩6,131 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,117 | ₩6,270 | ₩5,862 | ₩5,929 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,117 | ₩6,225 | ₩5,996 | ₩6,097 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,104 | ₩6,399 | ₩5,996 | ₩6,171 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,533 | ₩6,546 | ₩6,117 | ₩6,359 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,627 | ₩6,834 | ₩6,560 | ₩6,627 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,828 | ₩7,016 | ₩6,426 | ₩6,453 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,828 | ₩6,962 | ₩6,721 | ₩6,748 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,365 | ₩7,405 | ₩6,768 | ₩6,815 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,378 | ₩7,579 | ₩7,103 | ₩7,177 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,788 | ₩7,231 | ₩6,748 | ₩7,177 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,976 | ₩7,418 | ₩6,640 | ₩6,667 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,815 | ₩7,278 | ₩6,466 | ₩7,083 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,123 | ₩7,204 | ₩6,667 | ₩6,748 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,553 | ₩7,633 | ₩6,761 | ₩6,855 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,734 | ₩7,767 | ₩6,728 | ₩7,660 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩7,003 | ₩7,164 | ₩6,473 | ₩6,936 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,070 | ₩7,378 | ₩6,996 | ₩7,003 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,244 | ₩7,298 | ₩7,009 | ₩7,110 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,472 | ₩7,486 | ₩7,096 | ₩7,217 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,338 | ₩7,700 | ₩7,244 | ₩7,432 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,338 | ₩7,436 | ₩7,029 | ₩7,244 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,096 | ₩7,499 | ₩7,043 | ₩7,365 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,177 | ₩7,338 | ₩6,962 | ₩7,150 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,855 | ₩7,083 | ₩6,439 | ₩7,056 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,614 | ₩6,862 | ₩6,305 | ₩6,828 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,399 | ₩6,775 | ₩6,278 | ₩6,520 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,479 | ₩6,479 | ₩6,023 | ₩6,385 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,144 | ₩6,453 | ₩5,862 | ₩6,439 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,278 | ₩6,560 | ₩6,207 | ₩6,359 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,648 | ₩6,265 | ₩5,473 | ₩6,251 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,701 | ₩6,064 | ₩4,856 | ₩5,581 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,259 | ₩6,124 | ₩5,220 | ₩5,835 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,950 | ₩5,205 | ₩4,494 | ₩5,178 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,722 | ₩5,029 | ₩4,615 | ₩4,642 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,749 | ₩4,890 | ₩4,534 | ₩4,789 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,682 | ₩4,997 | ₩4,561 | ₩4,722 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,400 | ₩4,722 | ₩4,387 | ₩4,615 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,635 | ₩4,868 | ₩3,588 | ₩4,454 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,367 | ₩3,656 | ₩3,300 | ₩3,595 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,340 | ₩3,434 | ₩3,260 | ₩3,407 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,246 | ₩3,354 | ₩3,146 | ₩3,313 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,233 | ₩3,313 | ₩3,213 | ₩3,287 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,313 | ₩3,448 | ₩3,260 | ₩3,273 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,542 | ₩3,586 | ₩3,253 | ₩3,340 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,354 | ₩3,662 | ₩3,179 | ₩3,595 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,542 | ₩3,662 | ₩3,273 | ₩3,287 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,474 | ₩3,595 | ₩3,407 | ₩3,542 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,609 | ₩3,703 | ₩3,367 | ₩3,434 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,796 | ₩3,796 | ₩3,461 | ₩3,488 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,501 | ₩3,770 | ₩3,491 | ₩3,743 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,662 | ₩3,877 | ₩3,468 | ₩3,515 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,542 | ₩3,682 | ₩3,407 | ₩3,609 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,568 | ₩3,622 | ₩3,139 | ₩3,542 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,703 | ₩3,810 | ₩3,501 | ₩3,635 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,145 | ₩4,206 | ₩3,555 | ₩3,649 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,105 | ₩4,266 | ₩3,877 | ₩3,944 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,212 | ₩4,554 | ₩4,038 | ₩4,159 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,461 | ₩4,279 | ₩3,421 | ₩4,253 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,823 | ₩3,823 | ₩3,481 | ₩3,662 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,756 | ₩3,998 | ₩3,703 | ₩3,796 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,038 | ₩4,038 | ₩3,374 | ₩3,662 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,266 | ₩4,266 | ₩3,682 | ₩3,850 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,984 | ₩4,682 | ₩3,984 | ₩4,360 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,863 | ₩4,172 | ₩3,597 | ₩4,092 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,609 | ₩4,011 | ₩3,568 | ₩3,783 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,676 | ₩4,293 | ₩3,421 | ₩3,729 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,703 | ₩4,199 | ₩3,501 | ₩3,555 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,609 | ₩3,810 | ₩3,300 | ₩3,649 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,595 | ₩3,998 | ₩3,407 | ₩3,743 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,863 | ₩3,917 | ₩3,072 | ₩3,609 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,843 | ₩4,373 | ₩3,340 | ₩3,763 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,965 | ₩2,965 | ₩2,462 | ₩2,482 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩3,005 | ₩3,085 | ₩2,857 | ₩2,924 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,602 | ₩3,059 | ₩2,589 | ₩3,032 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,710 | ₩2,857 | ₩2,435 | ₩2,576 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,844 | ₩2,844 | ₩2,388 | ₩2,763 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,509 | ₩2,871 | ₩2,442 | ₩2,804 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,616 | ₩2,804 | ₩2,455 | ₩2,482 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,321 | ₩2,562 | ₩2,311 | ₩2,462 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,173 | ₩2,408 | ₩2,032 | ₩2,327 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,093 | ₩2,348 | ₩2,026 | ₩2,294 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,334 | ₩2,334 | ₩2,106 | ₩2,120 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,428 | ₩2,428 | ₩2,227 | ₩2,334 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,334 | ₩2,495 | ₩2,334 | ₩2,415 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,227 | ₩2,401 | ₩2,227 | ₩2,314 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,468 | ₩2,482 | ₩2,173 | ₩2,213 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,468 | ₩2,569 | ₩2,388 | ₩2,522 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,482 | ₩2,549 | ₩2,454 | ₩2,509 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,468 | ₩2,737 | ₩2,428 | ₩2,535 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,509 | ₩2,509 | ₩2,374 | ₩2,415 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,582 | ₩2,737 | ₩2,522 | ₩2,535 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,831 | ₩2,844 | ₩2,602 | ₩2,602 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,871 | ₩2,898 | ₩2,616 | ₩2,844 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,018 | ₩3,139 | ₩2,911 | ₩2,911 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,018 | ₩3,124 | ₩2,810 | ₩2,978 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,629 | ₩3,166 | ₩2,616 | ₩3,045 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,898 | ₩2,911 | ₩2,495 | ₩2,589 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,260 | ₩3,300 | ₩2,837 | ₩2,965 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,448 | ₩3,515 | ₩3,139 | ₩3,300 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,944 | ₩3,971 | ₩3,354 | ₩3,461 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,783 | ₩4,118 | ₩3,528 | ₩3,984 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,890 | ₩4,011 | ₩3,796 | ₩3,890 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,239 | ₩4,407 | ₩3,756 | ₩3,897 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,065 | ₩4,226 | ₩3,609 | ₩4,185 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,743 | ₩4,132 | ₩3,662 | ₩4,065 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,917 | ₩3,975 | ₩3,662 | ₩3,729 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,038 | ₩4,219 | ₩3,756 | ₩3,904 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,703 | ₩4,118 | ₩3,542 | ₩3,957 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,126 | ₩4,038 | ₩3,099 | ₩3,729 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,965 | ₩3,488 | ₩2,884 | ₩3,260 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,126 | ₩3,139 | ₩2,938 | ₩2,978 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,193 | ₩3,354 | ₩3,005 | ₩3,072 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,354 | ₩3,468 | ₩3,052 | ₩3,220 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,018 | ₩3,662 | ₩2,924 | ₩3,354 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,032 | ₩3,300 | ₩2,804 | ₩3,032 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,884 | ₩3,085 | ₩2,831 | ₩2,978 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,898 | ₩3,045 | ₩2,777 | ₩2,884 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,683 | ₩2,924 | ₩2,643 | ₩2,884 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,468 | ₩2,683 | ₩2,455 | ₩2,670 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,723 | ₩2,723 | ₩2,468 | ₩2,482 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,656 | ₩2,737 | ₩2,596 | ₩2,656 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,683 | ₩2,737 | ₩2,640 | ₩2,643 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,723 | ₩2,804 | ₩2,596 | ₩2,670 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,857 | ₩3,005 | ₩2,710 | ₩2,723 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,817 | ₩2,998 | ₩2,817 | ₩2,911 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,831 | ₩2,951 | ₩2,777 | ₩2,844 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,924 | ₩3,005 | ₩2,831 | ₩2,884 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,924 | ₩3,166 | ₩2,911 | ₩2,938 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,099 | ₩3,138 | ₩2,831 | ₩2,898 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,448 | ₩3,454 | ₩2,978 | ₩2,985 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,448 | ₩3,495 | ₩3,233 | ₩3,448 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,448 | ₩3,635 | ₩3,300 | ₩3,528 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,065 | ₩4,132 | ₩3,407 | ₩3,488 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,024 | ₩4,199 | ₩3,743 | ₩4,078 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩4,011 | ₩4,105 | ₩3,850 | ₩4,051 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,756 | ₩4,038 | ₩3,609 | ₩3,984 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,092 | ₩4,105 | ₩3,649 | ₩3,716 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,507 | ₩4,507 | ₩4,045 | ₩4,078 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,507 | ₩4,722 | ₩4,306 | ₩4,507 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,628 | ₩4,689 | ₩4,320 | ₩4,521 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,481 | ₩4,628 | ₩4,226 | ₩4,615 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,655 | ₩4,923 | ₩4,440 | ₩4,507 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,829 | ₩4,950 | ₩4,628 | ₩4,735 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,165 | ₩5,205 | ₩4,521 | ₩4,789 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,776 | ₩5,218 | ₩4,729 | ₩5,205 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,950 | ₩4,977 | ₩4,574 | ₩4,762 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,937 | ₩5,057 | ₩4,581 | ₩4,910 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,500 | ₩5,862 | ₩4,883 | ₩5,004 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,473 | ₩5,514 | ₩4,843 | ₩5,406 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,366 | ₩5,701 | ₩5,098 | ₩5,460 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,338 | ₩7,378 | ₩5,205 | ₩5,594 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,459 | ₩7,794 | ₩7,204 | ₩7,338 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,968 | ₩8,223 | ₩7,459 | ₩7,673 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,633 | ₩8,384 | ₩7,633 | ₩8,183 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,612 | ₩8,612 | ₩7,459 | ₩7,740 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,062 | ₩8,983 | ₩8,062 | ₩8,505 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,793 | ₩10,853 | ₩7,700 | ₩8,210 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,999 | ₩14,260 | ₩12,204 | ₩14,072 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,912 | ₩13,053 | ₩10,812 | ₩12,892 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,549 | ₩13,965 | ₩11,738 | ₩12,073 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,139 | ₩14,327 | ₩13,482 | ₩13,938 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,086 | ₩14,984 | ₩13,791 | ₩13,965 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,448 | ₩14,850 | ₩14,139 | ₩14,193 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,441 | ₩16,004 | ₩14,583 | ₩14,622 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,602 | ₩15,816 | ₩14,958 | ₩15,521 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,695 | ₩16,098 | ₩15,172 | ₩15,628 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,569 | ₩15,347 | ₩14,220 | ₩15,280 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,777 | ₩14,515 | ₩13,777 | ₩14,247 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,227 | ₩14,488 | ₩13,073 | ₩13,737 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,858 | ₩13,858 | ₩12,945 | ₩13,160 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,503 | ₩14,086 | ₩12,279 | ₩13,858 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,489 | ₩12,690 | ₩11,953 | ₩12,234 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,327 | ₩14,408 | ₩12,462 | ₩12,731 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,616 | ₩14,327 | ₩13,281 | ₩14,260 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,409 | ₩13,281 | ₩12,100 | ₩13,187 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,725 | ₩13,100 | ₩11,698 | ₩13,012 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,671 | ₩11,986 | ₩11,456 | ₩11,684 | +0.11% | 88.6만 |
|---|