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 | ₩2,208 | ₩2,254 | ₩2,127 | ₩2,167 | -1.82% | 101.6만 |
| 2026.10.08 | ₩2,408 | ₩2,408 | ₩2,208 | ₩2,214 | -8.06% | 110.9만 |
| 2026.10.07 | ₩2,435 | ₩2,542 | ₩2,381 | ₩2,435 | 0.00% | 87.8만 |
| 2026.10.06 | ₩2,609 | ₩2,709 | ₩2,468 | ₩2,488 | -4.62% | 72.5만 |
| 2026.10.05 | ₩2,422 | ₩2,622 | ₩2,415 | ₩2,555 | +5.52% | 83.2만 |
| 2026.10.02 | ₩2,328 | ₩2,475 | ₩2,301 | ₩2,368 | +1.72% | 88.7만 |
| 2026.10.01 | ₩2,328 | ₩2,422 | ₩2,187 | ₩2,274 | -2.30% | 140.5만 |
| 2026.09.30 | ₩2,462 | ₩2,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,355 |
| -4.35% |
| 113.1만 |
| 2026.09.29 | ₩2,502 | ₩2,609 | ₩2,381 | ₩2,408 | -3.74% | 73.1만 |
|---|
| 2026.09.28 | ₩2,555 | ₩2,622 | ₩2,479 | ₩2,515 | -1.57% | 78.9만 |
|---|
| 2026.09.25 | ₩2,796 | ₩2,816 | ₩2,595 | ₩2,622 | -6.22% | 68.3만 |
|---|
| 2026.09.24 | ₩2,850 | ₩2,876 | ₩2,515 | ₩2,716 | -4.69% | 169.1만 |
|---|
| 2026.09.23 | ₩3,385 | ₩3,385 | ₩2,863 | ₩2,890 | -14.62% | 73만 |
|---|
| 2026.09.22 | ₩3,264 | ₩3,405 | ₩3,198 | ₩3,385 | +3.69% | 69.9만 |
|---|
| 2026.09.21 | ₩3,131 | ₩3,291 | ₩3,131 | ₩3,251 | +3.85% | 108.3만 |
|---|
| 2026.09.18 | ₩3,064 | ₩3,104 | ₩2,957 | ₩3,091 | +0.87% | 105.9만 |
|---|
| 2026.09.17 | ₩2,876 | ₩3,104 | ₩2,823 | ₩3,077 | +6.98% | 71.2만 |
|---|
| 2026.09.16 | ₩2,850 | ₩2,890 | ₩2,756 | ₩2,816 | -1.17% | 73.8만 |
|---|
| 2026.09.15 | ₩3,211 | ₩3,211 | ₩2,810 | ₩2,850 | -11.25% | 111만 |
|---|
| 2026.09.14 | ₩3,211 | ₩3,251 | ₩3,173 | ₩3,184 | -0.83% | 57.3만 |
|---|
| 2026.09.11 | ₩3,264 | ₩3,331 | ₩3,157 | ₩3,238 | -0.82% | 104.7만 |
|---|
| 2026.09.10 | ₩3,438 | ₩3,472 | ₩3,198 | ₩3,211 | -6.61% | 85.6만 |
|---|
| 2026.09.09 | ₩3,599 | ₩3,639 | ₩3,412 | ₩3,492 | -2.97% | 65.1만 |
|---|
| 2026.09.08 | ₩3,733 | ₩4,012 | ₩3,586 | ₩3,619 | -3.05% | 168만 |
|---|
| 2026.09.04 | ₩3,358 | ₩3,846 | ₩3,358 | ₩3,739 | +11.35% | 159.2만 |
|---|
| 2026.09.03 | ₩3,305 | ₩3,425 | ₩3,278 | ₩3,398 | +2.83% | 81.3만 |
|---|
| 2026.09.02 | ₩3,251 | ₩3,331 | ₩3,238 | ₩3,291 | +1.23% | 65.8만 |
|---|
| 2026.09.01 | ₩3,318 | ₩3,425 | ₩3,204 | ₩3,244 | -2.22% | 65.4만 |
|---|
| 2026.08.31 | ₩3,398 | ₩3,465 | ₩3,331 | ₩3,371 | -0.79% | 67.9만 |
|---|
| 2026.08.28 | ₩3,465 | ₩3,652 | ₩3,318 | ₩3,478 | +0.39% | 110.9만 |
|---|
| 2026.08.27 | ₩3,639 | ₩3,840 | ₩3,478 | ₩3,492 | -4.04% | 68.6만 |
|---|
| 2026.08.26 | ₩3,519 | ₩3,706 | ₩3,485 | ₩3,639 | +3.42% | 83.3만 |
|---|
| 2026.08.25 | ₩3,532 | ₩3,639 | ₩3,432 | ₩3,572 | +1.14% | 86.8만 |
|---|
| 2026.08.24 | ₩3,666 | ₩3,666 | ₩3,505 | ₩3,532 | -3.65% | 48.8만 |
|---|
| 2026.08.21 | ₩3,626 | ₩3,800 | ₩3,559 | ₩3,666 | +1.11% | 66.2만 |
|---|
| 2026.08.20 | ₩3,733 | ₩3,866 | ₩3,559 | ₩3,572 | -4.30% | 70.8만 |
|---|
| 2026.08.19 | ₩3,626 | ₩3,826 | ₩3,452 | ₩3,759 | +3.69% | 111.3만 |
|---|
| 2026.08.18 | ₩4,027 | ₩4,047 | ₩3,599 | ₩3,606 | -10.47% | 112.8만 |
|---|
| 2026.08.17 | ₩4,542 | ₩4,629 | ₩3,960 | ₩4,127 | -9.13% | 104.4만 |
|---|
| 2026.08.14 | ₩4,509 | ₩4,669 | ₩4,455 | ₩4,589 | +1.78% | 104.9만 |
|---|
| 2026.08.13 | ₩4,335 | ₩4,736 | ₩4,335 | ₩4,522 | +4.32% | 155.8만 |
|---|
| 2026.08.12 | ₩4,308 | ₩4,435 | ₩3,968 | ₩4,348 | +0.93% | 138.2만 |
|---|
| 2026.08.11 | ₩3,960 | ₩4,546 | ₩3,800 | ₩4,301 | +8.61% | 223.9만 |
|---|
| 2026.08.10 | ₩3,833 | ₩4,174 | ₩3,345 | ₩3,679 | -4.01% | 407.6만 |
|---|
| 2026.08.07 | ₩6,395 | ₩6,957 | ₩6,395 | ₩6,703 | +4.81% | 71.5만 |
|---|
| 2026.08.06 | ₩6,582 | ₩6,730 | ₩6,301 | ₩6,382 | -3.05% | 44.5만 |
|---|
| 2026.08.05 | ₩6,549 | ₩6,743 | ₩6,542 | ₩6,623 | +1.12% | 26만 |
|---|
| 2026.08.04 | ₩6,596 | ₩6,756 | ₩6,556 | ₩6,636 | +0.61% | 43.9만 |
|---|
| 2026.08.03 | ₩6,435 | ₩6,582 | ₩6,261 | ₩6,529 | +1.46% | 22.1만 |
|---|
| 2026.07.31 | ₩6,515 | ₩6,515 | ₩6,087 | ₩6,435 | -1.23% | 35.7만 |
|---|
| 2026.07.30 | ₩5,940 | ₩6,582 | ₩5,927 | ₩6,489 | +9.23% | 32.9만 |
|---|
| 2026.07.29 | ₩6,208 | ₩6,228 | ₩5,794 | ₩5,826 | -6.14% | 42.6만 |
|---|
| 2026.07.28 | ₩6,275 | ₩6,288 | ₩5,626 | ₩6,235 | -0.64% | 43.9만 |
|---|
| 2026.07.27 | ₩6,275 | ₩6,435 | ₩6,034 | ₩6,275 | 0.00% | 30.4만 |
|---|
| 2026.07.24 | ₩6,301 | ₩6,355 | ₩6,087 | ₩6,168 | -2.12% | 26.6만 |
|---|
| 2026.07.23 | ₩6,301 | ₩6,422 | ₩6,181 | ₩6,248 | -0.85% | 31만 |
|---|
| 2026.07.22 | ₩6,502 | ₩6,623 | ₩6,335 | ₩6,449 | -0.82% | 30만 |
|---|
| 2026.07.21 | ₩6,716 | ₩6,823 | ₩6,435 | ₩6,502 | -3.19% | 45.8만 |
|---|
| 2026.07.20 | ₩6,047 | ₩6,629 | ₩5,994 | ₩6,395 | +5.75% | 65.3만 |
|---|
| 2026.07.17 | ₩5,485 | ₩6,107 | ₩5,485 | ₩5,954 | +8.54% | 62만 |
|---|
| 2026.07.16 | ₩5,525 | ₩5,619 | ₩5,404 | ₩5,566 | +0.73% | 42.8만 |
|---|
| 2026.07.15 | ₩5,579 | ₩5,659 | ₩5,338 | ₩5,552 | -0.48% | 42.3만 |
|---|
| 2026.07.14 | ₩5,632 | ₩5,719 | ₩5,539 | ₩5,619 | -0.24% | 28.7만 |
|---|
| 2026.07.13 | ₩5,753 | ₩5,887 | ₩5,619 | ₩5,619 | -2.33% | 31.2만 |
|---|
| 2026.07.10 | ₩5,873 | ₩6,020 | ₩5,673 | ₩5,793 | -1.37% | 40.3만 |
|---|
| 2026.07.09 | ₩5,606 | ₩5,968 | ₩5,525 | ₩5,793 | +3.34% | 47.2만 |
|---|
| 2026.07.08 | ₩5,646 | ₩5,793 | ₩5,512 | ₩5,592 | -0.95% | 45만 |
|---|
| 2026.07.07 | ₩5,994 | ₩6,041 | ₩5,579 | ₩5,646 | -5.80% | 41.4만 |
|---|
| 2026.07.06 | ₩6,061 | ₩6,382 | ₩5,927 | ₩5,994 | -1.10% | 50.8만 |
|---|
| 2026.07.02 | ₩5,900 | ₩6,235 | ₩5,847 | ₩6,047 | +2.49% | 26.4만 |
|---|
| 2026.07.01 | ₩5,967 | ₩6,288 | ₩5,887 | ₩5,900 | -1.12% | 46.2만 |
|---|
| 2026.06.30 | ₩6,020 | ₩6,101 | ₩5,913 | ₩6,020 | 0.00% | 33.7만 |
|---|
| 2026.06.29 | ₩6,194 | ₩6,355 | ₩5,875 | ₩6,047 | -2.38% | 43만 |
|---|
| 2026.06.26 | ₩5,873 | ₩6,208 | ₩5,847 | ₩6,114 | +4.10% | 109.5만 |
|---|
| 2026.06.25 | ₩6,101 | ₩6,253 | ₩5,847 | ₩5,913 | -3.07% | 63.7만 |
|---|
| 2026.06.24 | ₩6,101 | ₩6,208 | ₩5,980 | ₩6,081 | -0.33% | 41.6만 |
|---|
| 2026.06.23 | ₩6,087 | ₩6,382 | ₩5,980 | ₩6,154 | +1.10% | 53.9만 |
|---|
| 2026.06.22 | ₩6,515 | ₩6,529 | ₩6,101 | ₩6,342 | -2.67% | 52.4만 |
|---|
| 2026.06.18 | ₩6,609 | ₩6,815 | ₩6,542 | ₩6,609 | 0.00% | 98.5만 |
|---|
| 2026.06.17 | ₩6,810 | ₩6,997 | ₩6,408 | ₩6,435 | -5.50% | 47.2만 |
|---|
| 2026.06.16 | ₩6,810 | ₩6,944 | ₩6,703 | ₩6,730 | -1.18% | 45.3만 |
|---|
| 2026.06.15 | ₩7,345 | ₩7,385 | ₩6,750 | ₩6,796 | -7.47% | 57.4만 |
|---|
| 2026.06.12 | ₩7,358 | ₩7,559 | ₩7,084 | ₩7,158 | -2.73% | 67.1만 |
|---|
| 2026.06.11 | ₩6,770 | ₩7,211 | ₩6,730 | ₩7,158 | +5.73% | 47.7만 |
|---|
| 2026.06.10 | ₩6,957 | ₩7,398 | ₩6,623 | ₩6,649 | -4.42% | 58.5만 |
|---|
| 2026.06.09 | ₩6,796 | ₩7,258 | ₩6,449 | ₩7,064 | +3.94% | 153만 |
|---|
| 2026.06.08 | ₩7,104 | ₩7,184 | ₩6,649 | ₩6,730 | -5.27% | 63.7만 |
|---|
| 2026.06.05 | ₩7,532 | ₩7,613 | ₩6,743 | ₩6,837 | -9.24% | 90.8만 |
|---|
| 2026.06.04 | ₩6,716 | ₩7,746 | ₩6,709 | ₩7,639 | +13.75% | 81.2만 |
|---|
| 2026.06.03 | ₩6,984 | ₩7,144 | ₩6,455 | ₩6,917 | -0.96% | 88.5만 |
|---|
| 2026.06.02 | ₩7,051 | ₩7,358 | ₩6,977 | ₩6,984 | -0.95% | 52만 |
|---|
| 2026.06.01 | ₩7,225 | ₩7,278 | ₩6,990 | ₩7,091 | -1.85% | 53.6만 |
|---|
| 2026.05.29 | ₩7,452 | ₩7,465 | ₩7,077 | ₩7,198 | -3.41% | 51.3만 |
|---|
| 2026.05.28 | ₩7,318 | ₩7,679 | ₩7,225 | ₩7,412 | +1.28% | 73.8만 |
|---|
| 2026.05.27 | ₩7,318 | ₩7,416 | ₩7,010 | ₩7,225 | -1.28% | 76.6만 |
|---|
| 2026.05.26 | ₩7,077 | ₩7,479 | ₩7,024 | ₩7,345 | +3.78% | 79.3만 |
|---|
| 2026.05.22 | ₩7,158 | ₩7,318 | ₩6,944 | ₩7,131 | -0.37% | 103만 |
|---|
| 2026.05.21 | ₩6,837 | ₩7,064 | ₩6,422 | ₩7,037 | +2.94% | 98.3만 |
|---|
| 2026.05.20 | ₩6,596 | ₩6,843 | ₩6,288 | ₩6,810 | +3.25% | 80.4만 |
|---|
| 2026.05.19 | ₩6,382 | ₩6,756 | ₩6,261 | ₩6,502 | +1.89% | 107.1만 |
|---|
| 2026.05.18 | ₩6,462 | ₩6,462 | ₩6,007 | ₩6,368 | -1.45% | 112.8만 |
|---|
| 2026.05.15 | ₩6,127 | ₩6,435 | ₩5,847 | ₩6,422 | +4.80% | 115만 |
|---|
| 2026.05.14 | ₩6,261 | ₩6,542 | ₩6,190 | ₩6,342 | +1.28% | 119.9만 |
|---|
| 2026.05.13 | ₩5,632 | ₩6,248 | ₩5,459 | ₩6,235 | +10.69% | 155.5만 |
|---|
| 2026.05.12 | ₩5,686 | ₩6,047 | ₩4,843 | ₩5,566 | -2.12% | 281.8만 |
|---|
| 2026.05.11 | ₩5,244 | ₩6,107 | ₩5,206 | ₩5,820 | +10.97% | 302만 |
|---|
| 2026.05.08 | ₩4,937 | ₩5,191 | ₩4,482 | ₩5,164 | +4.61% | 241.9만 |
|---|
| 2026.05.07 | ₩4,709 | ₩5,016 | ₩4,602 | ₩4,629 | -1.70% | 108.1만 |
|---|
| 2026.05.06 | ₩4,736 | ₩4,877 | ₩4,522 | ₩4,776 | +0.85% | 97만 |
|---|
| 2026.05.05 | ₩4,669 | ₩4,984 | ₩4,549 | ₩4,709 | +0.86% | 177.3만 |
|---|
| 2026.05.04 | ₩4,388 | ₩4,709 | ₩4,375 | ₩4,602 | +4.88% | 144.5만 |
|---|
| 2026.05.01 | ₩3,626 | ₩4,855 | ₩3,579 | ₩4,442 | +22.51% | 387.2만 |
|---|
| 2026.04.30 | ₩3,358 | ₩3,646 | ₩3,291 | ₩3,586 | +6.77% | 121.5만 |
|---|
| 2026.04.29 | ₩3,331 | ₩3,425 | ₩3,251 | ₩3,398 | +2.01% | 104만 |
|---|
| 2026.04.28 | ₩3,238 | ₩3,345 | ₩3,137 | ₩3,305 | +2.07% | 59.7만 |
|---|
| 2026.04.27 | ₩3,224 | ₩3,305 | ₩3,204 | ₩3,278 | +1.66% | 52.8만 |
|---|
| 2026.04.24 | ₩3,305 | ₩3,438 | ₩3,251 | ₩3,264 | -1.21% | 84.2만 |
|---|
| 2026.04.23 | ₩3,532 | ₩3,576 | ₩3,244 | ₩3,331 | -5.68% | 75.3만 |
|---|
| 2026.04.22 | ₩3,345 | ₩3,652 | ₩3,171 | ₩3,586 | +7.20% | 221.9만 |
|---|
| 2026.04.21 | ₩3,532 | ₩3,652 | ₩3,264 | ₩3,278 | -7.20% | 152.3만 |
|---|
| 2026.04.20 | ₩3,465 | ₩3,586 | ₩3,398 | ₩3,532 | +1.93% | 129만 |
|---|
| 2026.04.17 | ₩3,599 | ₩3,693 | ₩3,358 | ₩3,425 | -4.83% | 128.5만 |
|---|
| 2026.04.16 | ₩3,786 | ₩3,786 | ₩3,452 | ₩3,478 | -8.13% | 93.5만 |
|---|
| 2026.04.15 | ₩3,492 | ₩3,759 | ₩3,481 | ₩3,733 | +6.90% | 123.3만 |
|---|
| 2026.04.14 | ₩3,652 | ₩3,866 | ₩3,458 | ₩3,505 | -4.03% | 91.8만 |
|---|
| 2026.04.13 | ₩3,532 | ₩3,672 | ₩3,398 | ₩3,599 | +1.89% | 68.3만 |
|---|
| 2026.04.10 | ₩3,559 | ₩3,612 | ₩3,131 | ₩3,532 | -0.75% | 192.8만 |
|---|
| 2026.04.09 | ₩3,693 | ₩3,800 | ₩3,492 | ₩3,626 | -1.81% | 146.8만 |
|---|
| 2026.04.08 | ₩4,134 | ₩4,194 | ₩3,545 | ₩3,639 | -11.97% | 158.6만 |
|---|
| 2026.04.07 | ₩4,094 | ₩4,254 | ₩3,866 | ₩3,933 | -3.92% | 143만 |
|---|
| 2026.04.06 | ₩4,201 | ₩4,542 | ₩4,027 | ₩4,147 | -1.27% | 180.6만 |
|---|
| 2026.04.02 | ₩3,452 | ₩4,268 | ₩3,412 | ₩4,241 | +22.87% | 346.3만 |
|---|
| 2026.04.01 | ₩3,813 | ₩3,813 | ₩3,472 | ₩3,652 | -4.21% | 151.6만 |
|---|
| 2026.03.31 | ₩3,746 | ₩3,987 | ₩3,693 | ₩3,786 | +1.07% | 134.5만 |
|---|
| 2026.03.30 | ₩4,027 | ₩4,027 | ₩3,365 | ₩3,652 | -9.30% | 147.7만 |
|---|
| 2026.03.27 | ₩4,254 | ₩4,254 | ₩3,672 | ₩3,840 | -9.75% | 199.7만 |
|---|
| 2026.03.26 | ₩3,974 | ₩4,669 | ₩3,974 | ₩4,348 | +9.43% | 343.6만 |
|---|
| 2026.03.25 | ₩3,853 | ₩4,161 | ₩3,587 | ₩4,081 | +5.90% | 257.8만 |
|---|
| 2026.03.24 | ₩3,599 | ₩4,000 | ₩3,559 | ₩3,773 | +4.83% | 139.1만 |
|---|
| 2026.03.23 | ₩3,666 | ₩4,281 | ₩3,412 | ₩3,719 | +1.46% | 380만 |
|---|
| 2026.03.20 | ₩3,693 | ₩4,188 | ₩3,492 | ₩3,545 | -3.99% | 480.6만 |
|---|
| 2026.03.19 | ₩3,599 | ₩3,800 | ₩3,291 | ₩3,639 | +1.12% | 229.6만 |
|---|
| 2026.03.18 | ₩3,586 | ₩3,987 | ₩3,398 | ₩3,733 | +4.10% | 276.4만 |
|---|
| 2026.03.17 | ₩3,853 | ₩3,907 | ₩3,064 | ₩3,599 | -6.60% | 576.5만 |
|---|
| 2026.03.16 | ₩3,833 | ₩4,361 | ₩3,331 | ₩3,753 | -2.09% | 7742.8만 |
|---|
| 2026.03.13 | ₩2,957 | ₩2,957 | ₩2,455 | ₩2,475 | -16.29% | 94.8만 |
|---|
| 2026.03.12 | ₩2,997 | ₩3,077 | ₩2,850 | ₩2,917 | -2.68% | 113.4만 |
|---|
| 2026.03.11 | ₩2,595 | ₩3,050 | ₩2,582 | ₩3,024 | +16.49% | 100.5만 |
|---|
| 2026.03.10 | ₩2,703 | ₩2,850 | ₩2,428 | ₩2,569 | -4.95% | 110.9만 |
|---|
| 2026.03.09 | ₩2,836 | ₩2,836 | ₩2,381 | ₩2,756 | -2.83% | 179.2만 |
|---|
| 2026.03.06 | ₩2,502 | ₩2,863 | ₩2,435 | ₩2,796 | +11.76% | 81.6만 |
|---|
| 2026.03.05 | ₩2,609 | ₩2,796 | ₩2,448 | ₩2,475 | -5.13% | 85.8만 |
|---|
| 2026.03.04 | ₩2,315 | ₩2,555 | ₩2,305 | ₩2,455 | +6.07% | 49.4만 |
|---|
| 2026.03.03 | ₩2,167 | ₩2,401 | ₩2,027 | ₩2,321 | +7.10% | 108.5만 |
|---|
| 2026.03.02 | ₩2,087 | ₩2,341 | ₩2,020 | ₩2,288 | +9.62% | 82.5만 |
|---|
| 2026.02.27 | ₩2,328 | ₩2,328 | ₩2,100 | ₩2,114 | -9.20% | 46.3만 |
|---|
| 2026.02.26 | ₩2,422 | ₩2,422 | ₩2,221 | ₩2,328 | -3.87% | 50만 |
|---|
| 2026.02.25 | ₩2,328 | ₩2,488 | ₩2,328 | ₩2,408 | +3.45% | 35.3만 |
|---|
| 2026.02.24 | ₩2,221 | ₩2,395 | ₩2,221 | ₩2,308 | +3.92% | 58만 |
|---|
| 2026.02.23 | ₩2,462 | ₩2,475 | ₩2,167 | ₩2,208 | -10.33% | 61.2만 |
|---|
| 2026.02.20 | ₩2,462 | ₩2,562 | ₩2,381 | ₩2,515 | +2.17% | 58.6만 |
|---|
| 2026.02.19 | ₩2,475 | ₩2,542 | ₩2,447 | ₩2,502 | +1.08% | 22.6만 |
|---|
| 2026.02.18 | ₩2,462 | ₩2,729 | ₩2,422 | ₩2,529 | +2.72% | 49.8만 |
|---|
| 2026.02.17 | ₩2,502 | ₩2,502 | ₩2,368 | ₩2,408 | -3.74% | 33.2만 |
|---|
| 2026.02.13 | ₩2,575 | ₩2,729 | ₩2,515 | ₩2,529 | -1.82% | 42.9만 |
|---|
| 2026.02.12 | ₩2,823 | ₩2,836 | ₩2,595 | ₩2,595 | -8.06% | 45.4만 |
|---|
| 2026.02.11 | ₩2,863 | ₩2,890 | ₩2,609 | ₩2,836 | -0.93% | 79만 |
|---|
| 2026.02.10 | ₩3,010 | ₩3,131 | ₩2,903 | ₩2,903 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩3,010 | ₩3,116 | ₩2,803 | ₩2,970 | -1.33% | 61.3만 |
|---|
| 2026.02.06 | ₩2,622 | ₩3,157 | ₩2,609 | ₩3,037 | +15.82% | 97.6만 |
|---|
| 2026.02.05 | ₩2,890 | ₩2,903 | ₩2,488 | ₩2,582 | -10.65% | 123.7만 |
|---|
| 2026.02.04 | ₩3,251 | ₩3,291 | ₩2,830 | ₩2,957 | -9.05% | 113.7만 |
|---|
| 2026.02.03 | ₩3,438 | ₩3,505 | ₩3,131 | ₩3,291 | -4.28% | 87.3만 |
|---|
| 2026.02.02 | ₩3,933 | ₩3,960 | ₩3,345 | ₩3,452 | -12.24% | 122.9만 |
|---|
| 2026.01.30 | ₩3,773 | ₩4,107 | ₩3,519 | ₩3,974 | +5.32% | 125.6만 |
|---|
| 2026.01.29 | ₩3,880 | ₩4,000 | ₩3,786 | ₩3,880 | 0.00% | 74.3만 |
|---|
| 2026.01.28 | ₩4,228 | ₩4,395 | ₩3,746 | ₩3,887 | -8.07% | 138.4만 |
|---|
| 2026.01.27 | ₩4,054 | ₩4,214 | ₩3,599 | ₩4,174 | +2.97% | 231만 |
|---|
| 2026.01.26 | ₩3,733 | ₩4,121 | ₩3,652 | ₩4,054 | +8.60% | 139.4만 |
|---|
| 2026.01.23 | ₩3,907 | ₩3,964 | ₩3,652 | ₩3,719 | -4.79% | 93.4만 |
|---|
| 2026.01.22 | ₩4,027 | ₩4,208 | ₩3,746 | ₩3,893 | -3.32% | 250.9만 |
|---|
| 2026.01.21 | ₩3,693 | ₩4,107 | ₩3,532 | ₩3,947 | +6.88% | 349.5만 |
|---|
| 2026.01.20 | ₩3,117 | ₩4,027 | ₩3,091 | ₩3,719 | +19.31% | 465.9만 |
|---|
| 2026.01.16 | ₩2,957 | ₩3,478 | ₩2,876 | ₩3,251 | +9.95% | 220.8만 |
|---|
| 2026.01.15 | ₩3,117 | ₩3,131 | ₩2,930 | ₩2,970 | -4.72% | 110.2만 |
|---|
| 2026.01.14 | ₩3,184 | ₩3,345 | ₩2,997 | ₩3,064 | -3.78% | 177.1만 |
|---|
| 2026.01.13 | ₩3,345 | ₩3,458 | ₩3,044 | ₩3,211 | -4.00% | 118.2만 |
|---|
| 2026.01.12 | ₩3,010 | ₩3,652 | ₩2,917 | ₩3,345 | +11.11% | 425.1만 |
|---|
| 2026.01.09 | ₩3,024 | ₩3,291 | ₩2,796 | ₩3,024 | 0.00% | 303.4만 |
|---|
| 2026.01.08 | ₩2,876 | ₩3,077 | ₩2,823 | ₩2,970 | +3.26% | 94.8만 |
|---|
| 2026.01.07 | ₩2,890 | ₩3,037 | ₩2,769 | ₩2,876 | -0.46% | 76.5만 |
|---|
| 2026.01.06 | ₩2,676 | ₩2,917 | ₩2,636 | ₩2,876 | +7.50% | 105.4만 |
|---|
| 2026.01.05 | ₩2,462 | ₩2,676 | ₩2,448 | ₩2,662 | +8.15% | 41.2만 |
|---|
| 2026.01.02 | ₩2,716 | ₩2,716 | ₩2,462 | ₩2,475 | -8.87% | 50.5만 |
|---|
| 2025.12.31 | ₩2,649 | ₩2,729 | ₩2,589 | ₩2,649 | 0.00% | 55만 |
|---|
| 2025.12.30 | ₩2,676 | ₩2,729 | ₩2,633 | ₩2,636 | -1.50% | 42.7만 |
|---|
| 2025.12.29 | ₩2,716 | ₩2,796 | ₩2,589 | ₩2,662 | -1.97% | 69.5만 |
|---|
| 2025.12.26 | ₩2,850 | ₩2,997 | ₩2,703 | ₩2,716 | -4.69% | 102.7만 |
|---|
| 2025.12.24 | ₩2,810 | ₩2,990 | ₩2,810 | ₩2,903 | +3.33% | 37만 |
|---|
| 2025.12.23 | ₩2,823 | ₩2,943 | ₩2,769 | ₩2,836 | +0.47% | 53.8만 |
|---|
| 2025.12.22 | ₩2,917 | ₩2,997 | ₩2,823 | ₩2,876 | -1.38% | 53.9만 |
|---|
| 2025.12.19 | ₩2,917 | ₩3,157 | ₩2,903 | ₩2,930 | +0.46% | 65.2만 |
|---|
| 2025.12.18 | ₩3,091 | ₩3,129 | ₩2,823 | ₩2,890 | -6.49% | 50.5만 |
|---|
| 2025.12.17 | ₩3,438 | ₩3,445 | ₩2,970 | ₩2,977 | -13.42% | 71.9만 |
|---|
| 2025.12.16 | ₩3,438 | ₩3,485 | ₩3,224 | ₩3,438 | 0.00% | 39.4만 |
|---|
| 2025.12.15 | ₩3,438 | ₩3,626 | ₩3,291 | ₩3,519 | +2.33% | 61.8만 |
|---|
| 2025.12.12 | ₩4,054 | ₩4,121 | ₩3,398 | ₩3,478 | -14.19% | 83.4만 |
|---|
| 2025.12.11 | ₩4,014 | ₩4,188 | ₩3,733 | ₩4,067 | +1.33% | 56.7만 |
|---|
| 2025.12.10 | ₩4,000 | ₩4,094 | ₩3,840 | ₩4,040 | +1.00% | 65.3만 |
|---|
| 2025.12.09 | ₩3,746 | ₩4,027 | ₩3,599 | ₩3,974 | +6.07% | 58.2만 |
|---|
| 2025.12.08 | ₩4,081 | ₩4,094 | ₩3,639 | ₩3,706 | -9.18% | 76.8만 |
|---|
| 2025.12.05 | ₩4,495 | ₩4,495 | ₩4,034 | ₩4,067 | -9.52% | 72.5만 |
|---|
| 2025.12.04 | ₩4,495 | ₩4,709 | ₩4,295 | ₩4,495 | 0.00% | 64.2만 |
|---|
| 2025.12.03 | ₩4,616 | ₩4,676 | ₩4,308 | ₩4,509 | -2.32% | 63.5만 |
|---|
| 2025.12.02 | ₩4,469 | ₩4,616 | ₩4,214 | ₩4,602 | +2.99% | 73.2만 |
|---|
| 2025.12.01 | ₩4,642 | ₩4,910 | ₩4,428 | ₩4,495 | -3.17% | 88.1만 |
|---|
| 2025.11.28 | ₩4,816 | ₩4,937 | ₩4,616 | ₩4,723 | -1.94% | 30.8만 |
|---|
| 2025.11.26 | ₩5,151 | ₩5,191 | ₩4,509 | ₩4,776 | -7.27% | 104.9만 |
|---|
| 2025.11.25 | ₩4,763 | ₩5,204 | ₩4,716 | ₩5,191 | +8.99% | 121.3만 |
|---|
| 2025.11.24 | ₩4,937 | ₩4,964 | ₩4,562 | ₩4,749 | -3.79% | 158.5만 |
|---|
| 2025.11.21 | ₩4,923 | ₩5,044 | ₩4,569 | ₩4,897 | -0.54% | 135.4만 |
|---|
| 2025.11.20 | ₩5,485 | ₩5,847 | ₩4,870 | ₩4,990 | -9.02% | 81.9만 |
|---|
| 2025.11.19 | ₩5,459 | ₩5,499 | ₩4,830 | ₩5,392 | -1.23% | 122.1만 |
|---|
| 2025.11.18 | ₩5,352 | ₩5,686 | ₩5,084 | ₩5,445 | +1.75% | 241.9만 |
|---|
| 2025.11.17 | ₩7,318 | ₩7,358 | ₩5,191 | ₩5,579 | -23.77% | 540만 |
|---|
| 2025.11.14 | ₩7,439 | ₩7,773 | ₩7,184 | ₩7,318 | -1.62% | 93.1만 |
|---|
| 2025.11.13 | ₩7,947 | ₩8,201 | ₩7,439 | ₩7,653 | -3.70% | 129.6만 |
|---|
| 2025.11.12 | ₩7,613 | ₩8,362 | ₩7,613 | ₩8,161 | +7.21% | 96.9만 |
|---|
| 2025.11.11 | ₩8,589 | ₩8,589 | ₩7,439 | ₩7,720 | -10.12% | 160.9만 |
|---|
| 2025.11.10 | ₩8,041 | ₩8,958 | ₩8,041 | ₩8,482 | +5.49% | 152.1만 |
|---|
| 2025.11.07 | ₩9,767 | ₩10,823 | ₩7,679 | ₩8,188 | -16.16% | 878.2만 |
|---|
| 2025.11.06 | ₩12,964 | ₩14,222 | ₩12,171 | ₩14,034 | +8.26% | 168.7만 |
|---|
| 2025.11.05 | ₩11,880 | ₩13,018 | ₩10,783 | ₩12,857 | +8.22% | 253.2만 |
|---|
| 2025.11.04 | ₩13,513 | ₩13,927 | ₩11,706 | ₩12,041 | -10.89% | 192.3만 |
|---|
| 2025.11.03 | ₩14,101 | ₩14,289 | ₩13,446 | ₩13,901 | -1.42% | 48.4만 |
|---|
| 2025.10.31 | ₩14,048 | ₩14,944 | ₩13,753 | ₩13,927 | -0.86% | 41.4만 |
|---|
| 2025.10.30 | ₩14,409 | ₩14,810 | ₩14,101 | ₩14,155 | -1.76% | 66.8만 |
|---|
| 2025.10.29 | ₩15,399 | ₩15,961 | ₩14,544 | ₩14,583 | -5.30% | 97.4만 |
|---|
| 2025.10.28 | ₩15,560 | ₩15,774 | ₩14,917 | ₩15,479 | -0.52% | 153.1만 |
|---|
| 2025.10.27 | ₩15,653 | ₩16,055 | ₩15,131 | ₩15,586 | -0.43% | 84.5만 |
|---|
| 2025.10.24 | ₩14,529 | ₩15,305 | ₩14,182 | ₩15,238 | +4.88% | 112.5만 |
|---|
| 2025.10.23 | ₩13,740 | ₩14,476 | ₩13,740 | ₩14,208 | +3.41% | 78.3만 |
|---|
| 2025.10.22 | ₩13,191 | ₩14,449 | ₩13,038 | ₩13,700 | +3.85% | 127.5만 |
|---|
| 2025.10.21 | ₩13,820 | ₩13,820 | ₩12,911 | ₩13,125 | -5.03% | 55.3만 |
|---|
| 2025.10.20 | ₩12,469 | ₩14,048 | ₩12,246 | ₩13,820 | +10.84% | 86.2만 |
|---|
| 2025.10.17 | ₩12,456 | ₩12,656 | ₩11,921 | ₩12,201 | -2.04% | 52.9만 |
|---|
| 2025.10.16 | ₩14,289 | ₩14,369 | ₩12,429 | ₩12,696 | -11.14% | 145.1만 |
|---|
| 2025.10.15 | ₩13,579 | ₩14,289 | ₩13,245 | ₩14,222 | +4.73% | 140.3만 |
|---|
| 2025.10.14 | ₩12,375 | ₩13,245 | ₩12,068 | ₩13,151 | +6.27% | 87.8만 |
|---|
| 2025.10.13 | ₩11,693 | ₩13,064 | ₩11,666 | ₩12,977 | +10.98% | 118.9만 |
|---|
| 2025.10.10 | ₩11,640 | ₩11,954 | ₩11,425 | ₩11,653 | +0.11% | 88.6만 |
|---|