시장 데이터를 불러오는 중
전체 종목
Air T, Inc. - Common Stock 과거 주가
Air T, Inc. - Common Stock · AIRT · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Air T, Inc. - Common Stock · AIRT · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,069 | ₩41,804 | ₩39,037 | ₩40,842 | -0.55% | 3.5만 |
| 2026.10.08 | ₩39,732 | ₩41,657 | ₩39,732 | ₩40,788 | +2.66% | 1.5만 |
| 2026.10.07 | ₩40,494 | ₩41,724 | ₩37,459 | ₩41,056 | +1.39% | 4.7만 |
| 2026.10.06 | ₩41,537 | ₩41,644 | ₩40,441 | ₩41,176 | -0.87% | 1.5만 |
| 2026.10.05 | ₩40,106 | ₩41,256 | ₩39,879 | ₩40,387 | +0.70% | 1.9만 |
| 2026.10.02 | ₩40,120 | ₩41,363 | ₩39,839 | ₩39,839 | -0.70% | 1.8만 |
| 2026.10.01 | ₩39,304 | ₩40,307 | ₩37,713 | ₩39,919 | +1.56% | 3.1만 |
| 2026.09.30 | ₩38,302 | ₩38,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,941 |
| -0.94% |
| 6.3만 |
| 2026.09.29 | ₩38,783 | ₩39,973 | ₩37,433 | ₩37,967 | -2.10% | 14.5만 |
|---|
| 2026.09.28 | ₩38,556 | ₩39,959 | ₩38,074 | ₩38,074 | -1.25% | 5.7만 |
|---|
| 2026.09.25 | ₩38,141 | ₩40,147 | ₩37,740 | ₩38,810 | +1.75% | 6.1만 |
|---|
| 2026.09.24 | ₩40,681 | ₩41,015 | ₩38,195 | ₩38,315 | -5.82% | 2.6만 |
|---|
| 2026.09.23 | ₩41,203 | ₩42,312 | ₩37,700 | ₩39,278 | -4.67% | 4.9만 |
|---|
| 2026.09.22 | ₩43,703 | ₩44,211 | ₩42,152 | ₩42,152 | -3.55% | 15.9만 |
|---|
| 2026.09.21 | ₩41,470 | ₩43,636 | ₩41,443 | ₩42,673 | +2.90% | 6.2만 |
|---|
| 2026.09.18 | ₩40,227 | ₩42,112 | ₩39,505 | ₩41,443 | +3.02% | 12.7만 |
|---|
| 2026.09.17 | ₩38,957 | ₩41,443 | ₩38,957 | ₩39,839 | +2.26% | 4.8만 |
|---|
| 2026.09.16 | ₩38,756 | ₩40,935 | ₩38,489 | ₩39,839 | +2.79% | 3.4만 |
|---|
| 2026.09.15 | ₩39,024 | ₩39,759 | ₩37,606 | ₩39,398 | +0.96% | 1.5만 |
|---|
| 2026.09.14 | ₩40,561 | ₩40,975 | ₩37,473 | ₩38,262 | -5.67% | 9.2만 |
|---|
| 2026.09.11 | ₩39,157 | ₩41,443 | ₩39,157 | ₩41,029 | +4.78% | 9.4만 |
|---|
| 2026.09.10 | ₩41,457 | ₩41,457 | ₩39,037 | ₩39,037 | -5.84% | 1.3만 |
|---|
| 2026.09.09 | ₩43,328 | ₩43,342 | ₩40,574 | ₩40,909 | -5.58% | 3.8만 |
|---|
| 2026.09.08 | ₩43,582 | ₩44,505 | ₩42,058 | ₩42,874 | -1.63% | 3.9만 |
|---|
| 2026.09.04 | ₩44,291 | ₩45,120 | ₩42,446 | ₩42,446 | -4.17% | 3.8만 |
|---|
| 2026.09.03 | ₩43,636 | ₩44,679 | ₩42,098 | ₩44,050 | +0.95% | 4.5만 |
|---|
| 2026.09.02 | ₩42,486 | ₩44,104 | ₩41,831 | ₩43,529 | +2.45% | 5.5만 |
|---|
| 2026.09.01 | ₩42,459 | ₩43,823 | ₩42,125 | ₩42,753 | +0.69% | 1.2만 |
|---|
| 2026.08.31 | ₩43,154 | ₩43,154 | ₩42,286 | ₩42,473 | -1.58% | 3.6천 |
|---|
| 2026.08.28 | ₩45,320 | ₩46,323 | ₩42,967 | ₩42,981 | -5.16% | 9.5천 |
|---|
| 2026.08.27 | ₩41,911 | ₩44,237 | ₩41,015 | ₩43,622 | +4.08% | 1.7만 |
|---|
| 2026.08.26 | ₩41,430 | ₩41,884 | ₩40,294 | ₩41,163 | -0.65% | 7.5천 |
|---|
| 2026.08.25 | ₩40,387 | ₩42,005 | ₩40,387 | ₩41,697 | +3.24% | 3.3만 |
|---|
| 2026.08.24 | ₩38,128 | ₩43,221 | ₩38,021 | ₩43,221 | +13.36% | 6.1만 |
|---|
| 2026.08.21 | ₩37,433 | ₩39,451 | ₩37,433 | ₩38,435 | +2.68% | 1.1만 |
|---|
| 2026.08.20 | ₩38,516 | ₩39,264 | ₩37,433 | ₩39,264 | +1.94% | 6.3천 |
|---|
| 2026.08.19 | ₩38,195 | ₩38,743 | ₩37,433 | ₩37,433 | -2.00% | 6.3천 |
|---|
| 2026.08.18 | ₩39,344 | ₩39,344 | ₩39,344 | ₩39,344 | 0.00% | 900 |
|---|
| 2026.08.17 | ₩38,181 | ₩39,278 | ₩36,724 | ₩37,179 | -2.63% | 3.3천 |
|---|
| 2026.08.14 | ₩41,269 | ₩41,751 | ₩38,649 | ₩39,344 | -4.66% | 5.1천 |
|---|
| 2026.08.13 | ₩35,574 | ₩39,304 | ₩35,561 | ₩38,770 | +8.98% | 7.3천 |
|---|
| 2026.08.12 | ₩42,593 | ₩42,593 | ₩36,096 | ₩36,096 | -15.25% | 4.6천 |
|---|
| 2026.08.11 | ₩41,109 | ₩42,125 | ₩41,109 | ₩42,125 | +2.47% | 900 |
|---|
| 2026.08.10 | ₩40,868 | ₩43,395 | ₩40,868 | ₩43,221 | +5.76% | 7.9천 |
|---|
| 2026.08.07 | ₩45,922 | ₩46,149 | ₩42,780 | ₩42,780 | -6.84% | 6.6천 |
|---|
| 2026.08.06 | ₩44,117 | ₩46,791 | ₩44,117 | ₩45,802 | +3.82% | 5.8천 |
|---|
| 2026.08.05 | ₩41,443 | ₩43,302 | ₩40,160 | ₩42,767 | +3.19% | 11.7만 |
|---|
| 2026.08.04 | ₩40,441 | ₩41,376 | ₩39,598 | ₩39,598 | -2.08% | 1.5천 |
|---|
| 2026.08.03 | ₩37,112 | ₩42,112 | ₩37,112 | ₩41,430 | +11.64% | 1만 |
|---|
| 2026.07.31 | ₩37,433 | ₩37,807 | ₩37,433 | ₩37,513 | +0.21% | 7천 |
|---|
| 2026.07.30 | ₩36,256 | ₩37,433 | ₩36,256 | ₩37,433 | +3.24% | 3.7천 |
|---|
| 2026.07.29 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩37,245 | ₩37,954 | ₩36,310 | ₩36,310 | -2.51% | 6천 |
|---|
| 2026.07.24 | ₩35,026 | ₩36,229 | ₩34,959 | ₩36,229 | +3.44% | 1.7천 |
|---|
| 2026.07.23 | ₩35,427 | ₩37,165 | ₩34,665 | ₩36,804 | +3.89% | 4.7만 |
|---|
| 2026.07.22 | ₩35,561 | ₩36,791 | ₩34,077 | ₩36,229 | +1.88% | 11.3만 |
|---|
| 2026.07.21 | ₩35,588 | ₩35,721 | ₩35,588 | ₩35,721 | +0.38% | 1.6천 |
|---|
| 2026.07.20 | ₩32,433 | ₩35,601 | ₩32,433 | ₩35,561 | +9.65% | 4.4천 |
|---|
| 2026.07.17 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩36,270 | ₩36,323 | ₩35,641 | ₩36,122 | -0.41% | 5.2천 |
|---|
| 2026.07.15 | ₩39,117 | ₩40,588 | ₩36,323 | ₩36,764 | -6.02% | 2.8천 |
|---|
| 2026.07.14 | ₩36,310 | ₩37,205 | ₩36,270 | ₩36,270 | -0.11% | 3.1천 |
|---|
| 2026.07.13 | ₩37,433 | ₩39,304 | ₩37,433 | ₩37,967 | +1.43% | 2.8천 |
|---|
| 2026.07.10 | ₩37,085 | ₩38,569 | ₩36,203 | ₩36,203 | -2.38% | 3.6천 |
|---|
| 2026.07.09 | ₩34,090 | ₩38,101 | ₩34,090 | ₩36,082 | +5.84% | 4.6천 |
|---|
| 2026.07.08 | ₩37,393 | ₩37,406 | ₩36,737 | ₩36,737 | -1.75% | 1.4천 |
|---|
| 2026.07.07 | ₩42,767 | ₩42,767 | ₩35,106 | ₩37,433 | -12.47% | 6.9천 |
|---|
| 2026.07.06 | ₩38,770 | ₩46,109 | ₩38,770 | ₩42,767 | +10.31% | 8천 |
|---|
| 2026.07.02 | ₩35,360 | ₩38,596 | ₩33,502 | ₩38,596 | +9.15% | 7.3천 |
|---|
| 2026.07.01 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 1.1천 |
|---|
| 2026.06.30 | ₩31,604 | ₩38,355 | ₩31,604 | ₩35,427 | +12.10% | 9.7천 |
|---|
| 2026.06.29 | ₩30,895 | ₩32,085 | ₩30,895 | ₩31,564 | +2.16% | 2천 |
|---|
| 2026.06.26 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩29,558 | ₩29,558 | ₩29,558 | ₩29,558 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩29,572 | ₩31,417 | ₩29,572 | ₩31,417 | +6.24% | 2.7천 |
|---|
| 2026.06.23 | ₩29,772 | ₩30,815 | ₩29,772 | ₩30,748 | +3.28% | 700 |
|---|
| 2026.06.22 | ₩31,417 | ₩31,764 | ₩30,748 | ₩30,748 | -2.13% | 1.9천 |
|---|
| 2026.06.18 | ₩29,345 | ₩31,016 | ₩29,345 | ₩30,922 | +5.38% | 3.4천 |
|---|
| 2026.06.17 | ₩28,542 | ₩31,149 | ₩28,542 | ₩29,853 | +4.59% | 4.9천 |
|---|
| 2026.06.16 | ₩29,425 | ₩30,147 | ₩28,476 | ₩28,476 | -3.23% | 4.3천 |
|---|
| 2026.06.15 | ₩29,812 | ₩30,347 | ₩29,144 | ₩29,144 | -2.24% | 900 |
|---|
| 2026.06.12 | ₩29,411 | ₩29,746 | ₩28,409 | ₩28,810 | -2.05% | 7.7천 |
|---|
| 2026.06.11 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 1.5천 |
|---|
| 2026.06.10 | ₩29,772 | ₩29,772 | ₩29,772 | ₩29,772 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩29,331 | ₩29,826 | ₩29,331 | ₩29,772 | +1.50% | 1.5천 |
|---|
| 2026.06.08 | ₩30,093 | ₩30,227 | ₩30,093 | ₩30,093 | 0.00% | 1.5천 |
|---|
| 2026.06.05 | ₩29,692 | ₩29,746 | ₩28,716 | ₩28,716 | -3.29% | 1.2천 |
|---|
| 2026.06.04 | ₩30,748 | ₩31,470 | ₩30,080 | ₩30,080 | -2.17% | 2.2천 |
|---|
| 2026.06.03 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩29,131 | ₩30,080 | ₩29,131 | ₩30,080 | +3.26% | 1.1천 |
|---|
| 2026.05.29 | ₩30,080 | ₩30,080 | ₩30,053 | ₩30,053 | -0.09% | 800 |
|---|
| 2026.05.28 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩27,633 | ₩27,673 | ₩27,633 | ₩27,673 | +0.15% | 700 |
|---|
| 2026.05.22 | ₩27,139 | ₩29,812 | ₩27,139 | ₩29,812 | +9.85% | 1.2천 |
|---|
| 2026.05.21 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩27,780 | ₩28,422 | ₩27,780 | ₩28,422 | +2.31% | 900 |
|---|
| 2026.05.08 | ₩28,315 | ₩28,315 | ₩28,315 | ₩28,315 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩28,315 | ₩28,315 | ₩28,315 | ₩28,315 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩27,820 | ₩29,919 | ₩27,820 | ₩28,315 | +1.78% | 1.6만 |
|---|
| 2026.05.05 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩28,088 | ₩28,716 | ₩26,925 | ₩28,716 | +2.24% | 2.3천 |
|---|
| 2026.05.01 | ₩28,088 | ₩28,088 | ₩28,088 | ₩28,088 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,088 | ₩28,088 | ₩28,088 | ₩28,088 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩28,088 | ₩28,088 | ₩28,088 | ₩28,088 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩28,088 | ₩28,088 | ₩28,088 | ₩28,088 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩28,048 | ₩28,048 | ₩28,048 | ₩28,048 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 2.7천 |
|---|
| 2026.04.21 | ₩27,620 | ₩29,010 | ₩27,620 | ₩29,010 | +5.03% | 3천 |
|---|
| 2026.04.20 | ₩29,091 | ₩29,318 | ₩28,088 | ₩29,318 | +0.78% | 1.4천 |
|---|
| 2026.04.17 | ₩29,746 | ₩29,746 | ₩29,746 | ₩29,746 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩30,294 | ₩30,294 | ₩29,385 | ₩29,746 | -1.81% | 1.9천 |
|---|
| 2026.04.15 | ₩30,320 | ₩30,748 | ₩30,320 | ₩30,748 | +1.41% | 2.6천 |
|---|
| 2026.04.14 | ₩29,946 | ₩29,946 | ₩29,946 | ₩29,946 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩28,984 | ₩30,909 | ₩28,984 | ₩30,080 | +3.78% | 3.3천 |
|---|
| 2026.04.10 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩30,213 | ₩30,280 | ₩28,823 | ₩28,984 | -4.07% | 2.6천 |
|---|
| 2026.04.07 | ₩29,425 | ₩29,665 | ₩29,411 | ₩29,665 | +0.82% | 1.5천 |
|---|
| 2026.04.06 | ₩28,582 | ₩31,123 | ₩28,582 | ₩30,668 | +7.30% | 4.7천 |
|---|
| 2026.04.02 | ₩29,144 | ₩29,144 | ₩28,930 | ₩29,010 | -0.46% | 1.7천 |
|---|
| 2026.04.01 | ₩29,144 | ₩29,144 | ₩29,144 | ₩29,144 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩29,371 | ₩29,371 | ₩28,074 | ₩29,144 | -0.77% | 3.7천 |
|---|
| 2026.03.30 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 1.3천 |
|---|
| 2026.03.27 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,906 | ₩29,906 | ₩29,371 | ₩29,371 | -1.79% | 2.1천 |
|---|
| 2026.03.25 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩29,599 | ₩29,599 | ₩29,599 | ₩29,599 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩29,585 | ₩29,639 | ₩29,585 | ₩29,599 | +0.05% | 6.3천 |
|---|
| 2026.03.19 | ₩30,748 | ₩31,417 | ₩30,748 | ₩31,417 | +2.17% | 3.6천 |
|---|
| 2026.03.18 | ₩31,336 | ₩31,417 | ₩31,336 | ₩31,417 | +0.26% | 2천 |
|---|
| 2026.03.17 | ₩31,417 | ₩31,417 | ₩31,417 | ₩31,417 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩29,679 | ₩31,417 | ₩29,679 | ₩31,417 | +5.86% | 3.1천 |
|---|
| 2026.03.13 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,665 | ₩29,665 | ₩29,451 | ₩29,451 | -0.72% | 800 |
|---|
| 2026.03.11 | ₩28,743 | ₩31,898 | ₩28,074 | ₩29,919 | +4.09% | 1.6만 |
|---|
| 2026.03.10 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩27,740 | ₩28,074 | ₩27,700 | ₩28,074 | +1.20% | 2.3천 |
|---|
| 2026.03.06 | ₩27,941 | ₩27,941 | ₩27,941 | ₩27,941 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩27,941 | ₩27,941 | ₩27,941 | ₩27,941 | 0.00% | 800 |
|---|
| 2026.03.04 | ₩27,901 | ₩27,901 | ₩27,901 | ₩27,901 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩27,433 | ₩27,433 | ₩27,419 | ₩27,419 | -0.05% | 1.4천 |
|---|
| 2026.03.02 | ₩27,139 | ₩29,746 | ₩27,139 | ₩27,433 | +1.08% | 4천 |
|---|
| 2026.02.27 | ₩28,074 | ₩28,074 | ₩27,353 | ₩27,406 | -2.38% | 2.2천 |
|---|
| 2026.02.26 | ₩30,213 | ₩30,213 | ₩30,160 | ₩30,160 | -0.18% | 3천 |
|---|
| 2026.02.25 | ₩30,441 | ₩30,441 | ₩30,414 | ₩30,414 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩30,828 | ₩31,243 | ₩30,213 | ₩30,213 | -1.99% | 3.5천 |
|---|
| 2026.02.23 | ₩30,828 | ₩32,125 | ₩30,213 | ₩30,213 | -1.99% | 5.2천 |
|---|
| 2026.02.20 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩30,869 | ₩32,125 | ₩30,815 | ₩32,125 | +4.07% | 1.1천 |
|---|
| 2026.02.18 | ₩31,016 | ₩31,671 | ₩31,016 | ₩31,016 | 0.00% | 2.5천 |
|---|
| 2026.02.17 | ₩31,149 | ₩31,657 | ₩31,029 | ₩31,029 | -0.39% | 2.1천 |
|---|
| 2026.02.13 | ₩31,163 | ₩31,657 | ₩31,149 | ₩31,657 | +1.59% | 1.7천 |
|---|
| 2026.02.12 | ₩31,644 | ₩31,644 | ₩31,216 | ₩31,216 | -1.35% | 1.3천 |
|---|
| 2026.02.11 | ₩31,617 | ₩31,657 | ₩31,350 | ₩31,350 | -0.85% | 3.4천 |
|---|
| 2026.02.10 | ₩31,417 | ₩32,152 | ₩31,417 | ₩31,617 | +0.64% | 2.5천 |
|---|
| 2026.02.09 | ₩31,377 | ₩32,486 | ₩31,377 | ₩31,377 | 0.00% | 2.5천 |
|---|
| 2026.02.06 | ₩31,336 | ₩31,617 | ₩31,336 | ₩31,377 | +0.13% | 900 |
|---|
| 2026.02.05 | ₩30,815 | ₩31,363 | ₩30,815 | ₩31,363 | +1.78% | 1.8천 |
|---|
| 2026.02.04 | ₩30,935 | ₩31,230 | ₩30,815 | ₩30,815 | -0.39% | 2천 |
|---|
| 2026.02.03 | ₩30,815 | ₩30,815 | ₩30,748 | ₩30,788 | -0.09% | 1.7천 |
|---|
| 2026.02.02 | ₩30,347 | ₩30,722 | ₩30,240 | ₩30,681 | +1.10% | 7.3천 |
|---|
| 2026.01.30 | ₩31,256 | ₩31,283 | ₩29,746 | ₩30,120 | -3.64% | 9천 |
|---|
| 2026.01.29 | ₩30,508 | ₩31,203 | ₩29,679 | ₩30,748 | +0.79% | 1.7만 |
|---|
| 2026.01.28 | ₩29,411 | ₩30,708 | ₩29,411 | ₩30,708 | +4.41% | 800 |
|---|
| 2026.01.27 | ₩29,318 | ₩30,748 | ₩29,211 | ₩30,521 | +4.10% | 5.1천 |
|---|
| 2026.01.26 | ₩28,676 | ₩29,238 | ₩28,676 | ₩28,917 | +0.84% | 900 |
|---|
| 2026.01.23 | ₩28,743 | ₩28,743 | ₩28,542 | ₩28,542 | -0.70% | 500 |
|---|
| 2026.01.22 | ₩28,890 | ₩28,890 | ₩28,743 | ₩28,743 | -0.51% | 1.6천 |
|---|
| 2026.01.21 | ₩27,994 | ₩28,074 | ₩27,914 | ₩28,074 | +0.29% | 1.1천 |
|---|
| 2026.01.20 | ₩27,339 | ₩27,941 | ₩27,339 | ₩27,941 | +2.20% | 800 |
|---|
| 2026.01.16 | ₩27,005 | ₩27,406 | ₩27,005 | ₩27,339 | +1.24% | 1.6천 |
|---|
| 2026.01.15 | ₩27,139 | ₩27,206 | ₩27,072 | ₩27,072 | -0.25% | 1.3천 |
|---|
| 2026.01.14 | ₩26,203 | ₩26,337 | ₩26,203 | ₩26,337 | +0.51% | 1.3천 |
|---|
| 2026.01.13 | ₩25,922 | ₩25,922 | ₩25,922 | ₩25,922 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,112 | ₩27,112 | ₩25,735 | ₩25,922 | -4.39% | 2천 |
|---|
| 2026.01.09 | ₩25,735 | ₩25,735 | ₩25,735 | ₩25,735 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩25,869 | ₩25,869 | ₩25,735 | ₩25,735 | -0.52% | 1천 |
|---|
| 2026.01.07 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩25,133 | ₩25,133 | ₩25,133 | ₩25,133 | 0.00% | 3.7천 |
|---|
| 2026.01.05 | ₩24,599 | ₩24,599 | ₩24,599 | ₩24,599 | 0.00% | 3.3천 |
|---|
| 2026.01.02 | ₩25,534 | ₩25,534 | ₩25,534 | ₩25,534 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,227 | ₩25,534 | ₩25,107 | ₩25,534 | +1.22% | 3.1천 |
|---|
| 2025.12.30 | ₩25,067 | ₩25,067 | ₩25,067 | ₩25,067 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩25,067 | ₩25,067 | ₩25,067 | ₩25,067 | 0.00% | 2.2천 |
|---|
| 2025.12.26 | ₩25,735 | ₩25,735 | ₩25,735 | ₩25,735 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩25,735 | ₩25,735 | ₩25,735 | ₩25,735 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,735 | ₩25,735 | ₩25,735 | ₩25,735 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,762 | ₩25,762 | ₩25,267 | ₩25,735 | -0.10% | 1.9천 |
|---|
| 2025.12.19 | ₩26,069 | ₩26,069 | ₩24,946 | ₩24,946 | -4.31% | 2.4천 |
|---|
| 2025.12.18 | ₩25,454 | ₩25,454 | ₩25,454 | ₩25,454 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩26,564 | ₩27,740 | ₩25,401 | ₩25,454 | -4.18% | 7.6천 |
|---|
| 2025.12.16 | ₩26,042 | ₩27,353 | ₩25,935 | ₩26,992 | +3.64% | 2.6천 |
|---|
| 2025.12.15 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 700 |
|---|
| 2025.12.09 | ₩26,069 | ₩26,069 | ₩26,069 | ₩26,069 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩26,069 | ₩26,069 | ₩26,069 | ₩26,069 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,069 | ₩26,069 | ₩26,069 | ₩26,069 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩26,069 | ₩26,069 | ₩26,069 | ₩26,069 | 0.00% | 900 |
|---|
| 2025.12.03 | ₩25,401 | ₩26,270 | ₩25,387 | ₩25,401 | 0.00% | 3.2천 |
|---|
| 2025.12.02 | ₩26,069 | ₩26,069 | ₩24,625 | ₩25,401 | -2.56% | 2.4천 |
|---|
| 2025.12.01 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 1.9천 |
|---|
| 2025.11.28 | ₩24,946 | ₩26,604 | ₩24,946 | ₩26,604 | +6.65% | 1천 |
|---|
| 2025.11.26 | ₩25,762 | ₩25,855 | ₩25,762 | ₩25,855 | +0.36% | 700 |
|---|
| 2025.11.25 | ₩24,532 | ₩24,532 | ₩24,532 | ₩24,532 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩24,532 | ₩24,532 | ₩24,532 | ₩24,532 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩24,532 | ₩24,532 | ₩24,532 | ₩24,532 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩24,532 | ₩24,532 | ₩24,532 | ₩24,532 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩25,387 | ₩27,406 | ₩25,387 | ₩25,989 | +2.37% | 1.8천 |
|---|
| 2025.11.18 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩28,716 | ₩29,144 | ₩28,155 | ₩28,155 | -1.96% | 9.9천 |
|---|
| 2025.11.10 | ₩29,104 | ₩29,104 | ₩28,556 | ₩28,556 | -1.88% | 900 |
|---|
| 2025.11.07 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩29,385 | ₩29,505 | ₩29,385 | ₩29,492 | +0.36% | 1.1천 |
|---|
| 2025.11.05 | ₩29,599 | ₩30,147 | ₩29,599 | ₩29,879 | +0.95% | 1.3천 |
|---|
| 2025.11.04 | ₩29,532 | ₩29,532 | ₩29,492 | ₩29,492 | -0.14% | 700 |
|---|
| 2025.11.03 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩29,705 | ₩31,390 | ₩29,465 | ₩30,882 | +3.96% | 3천 |
|---|
| 2025.10.30 | ₩30,267 | ₩30,267 | ₩30,107 | ₩30,107 | -0.53% | 1.9천 |
|---|
| 2025.10.29 | ₩30,093 | ₩30,093 | ₩30,093 | ₩30,093 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩29,826 | ₩30,628 | ₩29,826 | ₩30,588 | +2.55% | 1.8천 |
|---|
| 2025.10.27 | ₩30,147 | ₩30,147 | ₩30,080 | ₩30,080 | -0.22% | 500 |
|---|
| 2025.10.24 | ₩30,427 | ₩30,427 | ₩30,254 | ₩30,254 | -0.57% | 500 |
|---|
| 2025.10.23 | ₩29,478 | ₩30,267 | ₩29,478 | ₩29,986 | +1.72% | 600 |
|---|
| 2025.10.22 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,411 | ₩31,390 | ₩29,411 | ₩30,574 | +3.95% | 2천 |
|---|
| 2025.10.14 | ₩29,411 | ₩30,294 | ₩29,411 | ₩30,294 | +3.00% | 400 |
|---|
| 2025.10.13 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩29,425 | ₩29,425 | ₩29,411 | ₩29,411 | -0.05% | 900 |
|---|