시장 데이터를 불러오는 중
전체 종목
Airship AI Holdings, Inc - Class A Common Stock 과거 주가
Airship AI Holdings, Inc - Class A Common Stock · AISP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Airship AI Holdings, Inc - Class A Common Stock · AISP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,214 | ₩3,327 | ₩3,054 | ₩3,227 | +0.41% | 173.2만 |
| 2026.10.08 | ₩2,961 | ₩3,254 | ₩2,934 | ₩3,054 | +3.15% | 237.6만 |
| 2026.10.07 | ₩2,747 | ₩2,894 | ₩2,721 | ₩2,854 | +3.88% | 55.8만 |
| 2026.10.06 | ₩2,747 | ₩2,947 | ₩2,727 | ₩2,814 | +2.43% | 133.8만 |
| 2026.10.05 | ₩2,867 | ₩3,321 | ₩2,661 | ₩2,694 | -6.05% | 245만 |
| 2026.10.02 | ₩2,987 | ₩3,066 | ₩2,807 | ₩2,827 | -5.36% | 263.3만 |
| 2026.10.01 | ₩2,667 | ₩3,814 | ₩2,667 | ₩2,961 | +11.00% | 4194.2만 |
| 2026.09.30 | ₩2,487 | ₩2,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,481 |
| -0.27% |
| 16.5만 |
| 2026.09.29 | ₩2,414 | ₩2,487 | ₩2,401 | ₩2,441 | +1.10% | 21만 |
|---|
| 2026.09.28 | ₩2,454 | ₩2,454 | ₩2,321 | ₩2,401 | -2.17% | 24.1만 |
|---|
| 2026.09.25 | ₩2,521 | ₩2,547 | ₩2,414 | ₩2,427 | -3.70% | 17.5만 |
|---|
| 2026.09.24 | ₩2,574 | ₩2,574 | ₩2,474 | ₩2,521 | -2.07% | 23.9만 |
|---|
| 2026.09.23 | ₩2,627 | ₩2,667 | ₩2,587 | ₩2,587 | -1.52% | 28.1만 |
|---|
| 2026.09.22 | ₩2,627 | ₩2,654 | ₩2,601 | ₩2,634 | +0.25% | 23.8만 |
|---|
| 2026.09.21 | ₩2,601 | ₩2,634 | ₩2,561 | ₩2,601 | 0.00% | 15.6만 |
|---|
| 2026.09.18 | ₩2,561 | ₩2,587 | ₩2,534 | ₩2,561 | 0.00% | 24.8만 |
|---|
| 2026.09.17 | ₩2,641 | ₩2,654 | ₩2,581 | ₩2,607 | -1.26% | 15.4만 |
|---|
| 2026.09.16 | ₩2,507 | ₩2,561 | ₩2,494 | ₩2,541 | +1.33% | 14.3만 |
|---|
| 2026.09.15 | ₩2,574 | ₩2,587 | ₩2,494 | ₩2,507 | -2.59% | 25.6만 |
|---|
| 2026.09.14 | ₩2,574 | ₩2,667 | ₩2,561 | ₩2,561 | -0.52% | 18.8만 |
|---|
| 2026.09.11 | ₩2,694 | ₩2,694 | ₩2,561 | ₩2,587 | -3.96% | 26.4만 |
|---|
| 2026.09.10 | ₩2,667 | ₩2,701 | ₩2,634 | ₩2,681 | +0.50% | 33.3만 |
|---|
| 2026.09.09 | ₩2,774 | ₩2,787 | ₩2,667 | ₩2,707 | -2.40% | 18.8만 |
|---|
| 2026.09.08 | ₩2,707 | ₩2,801 | ₩2,707 | ₩2,774 | +2.46% | 20.1만 |
|---|
| 2026.09.04 | ₩2,801 | ₩2,834 | ₩2,687 | ₩2,734 | -2.38% | 22.6만 |
|---|
| 2026.09.03 | ₩2,881 | ₩2,934 | ₩2,787 | ₩2,801 | -2.78% | 20.8만 |
|---|
| 2026.09.02 | ₩2,721 | ₩2,914 | ₩2,721 | ₩2,841 | +4.41% | 22.5만 |
|---|
| 2026.09.01 | ₩2,787 | ₩2,787 | ₩2,694 | ₩2,734 | -1.91% | 20.4만 |
|---|
| 2026.08.31 | ₩2,787 | ₩2,881 | ₩2,787 | ₩2,841 | +1.91% | 19.1만 |
|---|
| 2026.08.28 | ₩2,881 | ₩2,907 | ₩2,774 | ₩2,787 | -3.24% | 21.5만 |
|---|
| 2026.08.27 | ₩2,907 | ₩2,961 | ₩2,894 | ₩2,907 | 0.00% | 23.5만 |
|---|
| 2026.08.26 | ₩2,934 | ₩2,974 | ₩2,814 | ₩2,841 | -3.18% | 17.8만 |
|---|
| 2026.08.25 | ₩2,907 | ₩3,001 | ₩2,847 | ₩3,001 | +3.21% | 27만 |
|---|
| 2026.08.24 | ₩2,814 | ₩2,961 | ₩2,761 | ₩2,867 | +1.90% | 42.6만 |
|---|
| 2026.08.21 | ₩2,747 | ₩2,867 | ₩2,721 | ₩2,867 | +4.37% | 34.6만 |
|---|
| 2026.08.20 | ₩2,747 | ₩2,747 | ₩2,654 | ₩2,707 | -1.46% | 16만 |
|---|
| 2026.08.19 | ₩2,747 | ₩2,774 | ₩2,614 | ₩2,747 | 0.00% | 26.8만 |
|---|
| 2026.08.18 | ₩2,681 | ₩2,813 | ₩2,627 | ₩2,721 | +1.49% | 32.2만 |
|---|
| 2026.08.17 | ₩2,601 | ₩2,721 | ₩2,547 | ₩2,694 | +3.59% | 37.2만 |
|---|
| 2026.08.14 | ₩2,574 | ₩2,654 | ₩2,561 | ₩2,614 | +1.55% | 25.7만 |
|---|
| 2026.08.13 | ₩2,774 | ₩2,801 | ₩2,507 | ₩2,587 | -6.73% | 63.2만 |
|---|
| 2026.08.12 | ₩2,761 | ₩2,781 | ₩2,674 | ₩2,761 | 0.00% | 37.1만 |
|---|
| 2026.08.11 | ₩2,734 | ₩2,785 | ₩2,667 | ₩2,694 | -1.46% | 19.9만 |
|---|
| 2026.08.10 | ₩2,774 | ₩2,814 | ₩2,629 | ₩2,707 | -2.40% | 35.4만 |
|---|
| 2026.08.07 | ₩2,587 | ₩2,801 | ₩2,559 | ₩2,761 | +6.70% | 55만 |
|---|
| 2026.08.06 | ₩2,467 | ₩2,754 | ₩2,454 | ₩2,561 | +3.78% | 46.4만 |
|---|
| 2026.08.05 | ₩2,667 | ₩2,667 | ₩2,534 | ₩2,547 | -4.50% | 26.1만 |
|---|
| 2026.08.04 | ₩2,401 | ₩2,681 | ₩2,401 | ₩2,621 | +9.17% | 60.6만 |
|---|
| 2026.08.03 | ₩2,334 | ₩2,401 | ₩2,321 | ₩2,401 | +2.86% | 24.9만 |
|---|
| 2026.07.31 | ₩2,361 | ₩2,441 | ₩2,261 | ₩2,334 | -1.13% | 35.5만 |
|---|
| 2026.07.30 | ₩2,307 | ₩2,407 | ₩2,294 | ₩2,347 | +1.73% | 32.6만 |
|---|
| 2026.07.29 | ₩2,574 | ₩2,587 | ₩2,247 | ₩2,281 | -11.40% | 94.7만 |
|---|
| 2026.07.28 | ₩2,587 | ₩2,607 | ₩2,481 | ₩2,574 | -0.52% | 35.7만 |
|---|
| 2026.07.27 | ₩2,734 | ₩2,774 | ₩2,547 | ₩2,627 | -3.90% | 31.3만 |
|---|
| 2026.07.24 | ₩2,721 | ₩2,774 | ₩2,615 | ₩2,681 | -1.47% | 26.8만 |
|---|
| 2026.07.23 | ₩2,721 | ₩2,761 | ₩2,641 | ₩2,707 | -0.49% | 19.9만 |
|---|
| 2026.07.22 | ₩2,761 | ₩2,854 | ₩2,721 | ₩2,734 | -0.97% | 21.1만 |
|---|
| 2026.07.21 | ₩2,734 | ₩2,894 | ₩2,701 | ₩2,761 | +0.98% | 35만 |
|---|
| 2026.07.20 | ₩2,694 | ₩2,787 | ₩2,667 | ₩2,667 | -0.99% | 30.8만 |
|---|
| 2026.07.17 | ₩2,667 | ₩2,707 | ₩2,581 | ₩2,667 | 0.00% | 39.1만 |
|---|
| 2026.07.16 | ₩2,814 | ₩2,841 | ₩2,694 | ₩2,721 | -3.32% | 44.8만 |
|---|
| 2026.07.15 | ₩2,894 | ₩2,961 | ₩2,814 | ₩2,827 | -2.30% | 26.8만 |
|---|
| 2026.07.14 | ₩2,921 | ₩2,974 | ₩2,854 | ₩2,881 | -1.37% | 22만 |
|---|
| 2026.07.13 | ₩2,921 | ₩2,921 | ₩2,814 | ₩2,907 | -0.46% | 26.7만 |
|---|
| 2026.07.10 | ₩2,987 | ₩3,041 | ₩2,921 | ₩2,947 | -1.34% | 27.5만 |
|---|
| 2026.07.09 | ₩2,974 | ₩3,001 | ₩2,882 | ₩2,961 | -0.45% | 43.6만 |
|---|
| 2026.07.08 | ₩2,814 | ₩2,934 | ₩2,814 | ₩2,907 | +3.32% | 29.5만 |
|---|
| 2026.07.07 | ₩2,881 | ₩2,907 | ₩2,741 | ₩2,867 | -0.46% | 45.5만 |
|---|
| 2026.07.06 | ₩3,081 | ₩3,107 | ₩2,881 | ₩2,894 | -6.06% | 54.3만 |
|---|
| 2026.07.02 | ₩3,241 | ₩3,307 | ₩2,987 | ₩2,987 | -7.82% | 66.7만 |
|---|
| 2026.07.01 | ₩3,201 | ₩3,414 | ₩3,187 | ₩3,214 | +0.42% | 49.9만 |
|---|
| 2026.06.30 | ₩3,107 | ₩3,274 | ₩3,094 | ₩3,187 | +2.58% | 50.3만 |
|---|
| 2026.06.29 | ₩3,201 | ₩3,294 | ₩3,067 | ₩3,094 | -3.33% | 59.5만 |
|---|
| 2026.06.26 | ₩3,334 | ₩3,467 | ₩3,067 | ₩3,067 | -8.00% | 406.2만 |
|---|
| 2026.06.25 | ₩3,708 | ₩3,748 | ₩3,394 | ₩3,441 | -7.19% | 61.8만 |
|---|
| 2026.06.24 | ₩3,734 | ₩3,888 | ₩3,721 | ₩3,734 | 0.00% | 36.4만 |
|---|
| 2026.06.23 | ₩3,748 | ₩4,108 | ₩3,708 | ₩3,734 | -0.36% | 43.2만 |
|---|
| 2026.06.22 | ₩3,868 | ₩4,068 | ₩3,801 | ₩3,814 | -1.38% | 44.4만 |
|---|
| 2026.06.18 | ₩3,774 | ₩3,974 | ₩3,728 | ₩3,868 | +2.47% | 41.8만 |
|---|
| 2026.06.17 | ₩3,788 | ₩3,908 | ₩3,641 | ₩3,761 | -0.70% | 59.2만 |
|---|
| 2026.06.16 | ₩3,774 | ₩4,094 | ₩3,628 | ₩3,721 | -1.41% | 96.2만 |
|---|
| 2026.06.15 | ₩4,108 | ₩4,188 | ₩3,741 | ₩3,748 | -8.77% | 63만 |
|---|
| 2026.06.12 | ₩4,108 | ₩4,141 | ₩3,974 | ₩4,014 | -2.27% | 42.7만 |
|---|
| 2026.06.11 | ₩3,882 | ₩4,114 | ₩3,821 | ₩4,094 | +5.46% | 63만 |
|---|
| 2026.06.10 | ₩3,734 | ₩4,061 | ₩3,721 | ₩3,868 | +3.57% | 84만 |
|---|
| 2026.06.09 | ₩3,748 | ₩3,888 | ₩3,401 | ₩3,788 | +1.07% | 89.9만 |
|---|
| 2026.06.08 | ₩3,668 | ₩3,908 | ₩3,534 | ₩3,734 | +1.82% | 53.5만 |
|---|
| 2026.06.05 | ₩4,108 | ₩4,108 | ₩3,581 | ₩3,681 | -10.39% | 101.5만 |
|---|
| 2026.06.04 | ₩3,934 | ₩4,408 | ₩3,934 | ₩4,188 | +6.44% | 85.5만 |
|---|
| 2026.06.03 | ₩4,161 | ₩4,181 | ₩3,934 | ₩4,014 | -3.53% | 66.5만 |
|---|
| 2026.06.02 | ₩4,188 | ₩4,421 | ₩4,094 | ₩4,214 | +0.64% | 151.9만 |
|---|
| 2026.06.01 | ₩4,054 | ₩4,254 | ₩3,874 | ₩3,974 | -1.97% | 91.5만 |
|---|
| 2026.05.29 | ₩4,001 | ₩4,161 | ₩3,868 | ₩4,028 | +0.67% | 95.2만 |
|---|
| 2026.05.28 | ₩3,387 | ₩3,981 | ₩3,334 | ₩3,934 | +16.14% | 140만 |
|---|
| 2026.05.27 | ₩3,267 | ₩3,534 | ₩3,201 | ₩3,374 | +3.27% | 58.1만 |
|---|
| 2026.05.26 | ₩3,427 | ₩3,441 | ₩3,221 | ₩3,321 | -3.11% | 72.5만 |
|---|
| 2026.05.22 | ₩3,107 | ₩3,427 | ₩3,094 | ₩3,414 | +9.87% | 66.5만 |
|---|
| 2026.05.21 | ₩3,054 | ₩3,134 | ₩2,981 | ₩3,121 | +2.18% | 47.4만 |
|---|
| 2026.05.20 | ₩3,067 | ₩3,107 | ₩2,954 | ₩3,067 | 0.00% | 33.8만 |
|---|
| 2026.05.19 | ₩3,107 | ₩3,201 | ₩3,067 | ₩3,081 | -0.86% | 35.1만 |
|---|
| 2026.05.18 | ₩3,201 | ₩3,254 | ₩3,027 | ₩3,187 | -0.42% | 53.1만 |
|---|
| 2026.05.15 | ₩3,334 | ₩3,441 | ₩3,194 | ₩3,201 | -4.00% | 45.1만 |
|---|
| 2026.05.14 | ₩3,254 | ₩3,407 | ₩3,147 | ₩3,361 | +3.28% | 54.5만 |
|---|
| 2026.05.13 | ₩3,134 | ₩3,321 | ₩3,094 | ₩3,294 | +5.11% | 43.5만 |
|---|
| 2026.05.12 | ₩3,334 | ₩3,361 | ₩3,094 | ₩3,134 | -6.00% | 53.1만 |
|---|
| 2026.05.11 | ₩3,347 | ₩3,588 | ₩3,054 | ₩3,254 | -2.79% | 110.3만 |
|---|
| 2026.05.08 | ₩3,361 | ₩3,427 | ₩3,201 | ₩3,401 | +1.19% | 48.2만 |
|---|
| 2026.05.07 | ₩3,414 | ₩3,434 | ₩3,274 | ₩3,361 | -1.56% | 41.4만 |
|---|
| 2026.05.06 | ₩3,227 | ₩3,427 | ₩3,161 | ₩3,414 | +5.79% | 60.5만 |
|---|
| 2026.05.05 | ₩3,347 | ₩3,359 | ₩3,134 | ₩3,187 | -4.78% | 39만 |
|---|
| 2026.05.04 | ₩3,227 | ₩3,447 | ₩3,217 | ₩3,334 | +3.31% | 40만 |
|---|
| 2026.05.01 | ₩3,014 | ₩3,261 | ₩2,974 | ₩3,254 | +7.96% | 48.4만 |
|---|
| 2026.04.30 | ₩3,001 | ₩3,041 | ₩2,934 | ₩2,987 | -0.44% | 40.3만 |
|---|
| 2026.04.29 | ₩3,001 | ₩3,001 | ₩2,841 | ₩2,947 | -1.78% | 58.7만 |
|---|
| 2026.04.28 | ₩3,121 | ₩3,134 | ₩2,961 | ₩3,001 | -3.85% | 48.1만 |
|---|
| 2026.04.27 | ₩3,401 | ₩3,401 | ₩3,174 | ₩3,174 | -6.67% | 49.2만 |
|---|
| 2026.04.24 | ₩3,454 | ₩3,493 | ₩3,334 | ₩3,361 | -2.70% | 28.9만 |
|---|
| 2026.04.23 | ₩3,494 | ₩3,534 | ₩3,314 | ₩3,387 | -3.05% | 50만 |
|---|
| 2026.04.22 | ₩3,507 | ₩3,721 | ₩3,494 | ₩3,548 | +1.14% | 59.9만 |
|---|
| 2026.04.21 | ₩3,401 | ₩3,588 | ₩3,351 | ₩3,401 | 0.00% | 69.6만 |
|---|
| 2026.04.20 | ₩3,214 | ₩3,361 | ₩3,161 | ₩3,321 | +3.32% | 54.5만 |
|---|
| 2026.04.17 | ₩3,467 | ₩3,494 | ₩3,294 | ₩3,294 | -5.00% | 56만 |
|---|
| 2026.04.16 | ₩3,374 | ₩3,407 | ₩3,201 | ₩3,374 | 0.00% | 59만 |
|---|
| 2026.04.15 | ₩3,094 | ₩3,347 | ₩3,094 | ₩3,294 | +6.47% | 53.5만 |
|---|
| 2026.04.14 | ₩3,014 | ₩3,181 | ₩3,014 | ₩3,081 | +2.21% | 61.9만 |
|---|
| 2026.04.13 | ₩2,761 | ₩3,001 | ₩2,719 | ₩2,947 | +6.76% | 49.6만 |
|---|
| 2026.04.10 | ₩2,761 | ₩2,801 | ₩2,714 | ₩2,761 | 0.00% | 42.6만 |
|---|
| 2026.04.09 | ₩2,827 | ₩2,881 | ₩2,707 | ₩2,761 | -2.36% | 43.5만 |
|---|
| 2026.04.08 | ₩3,147 | ₩3,174 | ₩2,841 | ₩2,867 | -8.90% | 51.7만 |
|---|
| 2026.04.07 | ₩3,041 | ₩3,087 | ₩2,947 | ₩2,947 | -3.07% | 31.1만 |
|---|
| 2026.04.06 | ₩3,041 | ₩3,181 | ₩3,001 | ₩3,107 | +2.19% | 45.8만 |
|---|
| 2026.04.02 | ₩2,854 | ₩3,027 | ₩2,787 | ₩3,001 | +5.14% | 40.2만 |
|---|
| 2026.04.01 | ₩3,081 | ₩3,121 | ₩2,967 | ₩3,027 | -1.73% | 43.7만 |
|---|
| 2026.03.31 | ₩2,841 | ₩3,034 | ₩2,801 | ₩3,014 | +6.10% | 34.4만 |
|---|
| 2026.03.30 | ₩2,894 | ₩2,907 | ₩2,734 | ₩2,761 | -4.61% | 49.1만 |
|---|
| 2026.03.27 | ₩3,014 | ₩3,033 | ₩2,821 | ₩2,827 | -6.19% | 43.5만 |
|---|
| 2026.03.26 | ₩3,041 | ₩3,267 | ₩3,041 | ₩3,081 | +1.32% | 32.7만 |
|---|
| 2026.03.25 | ₩3,054 | ₩3,147 | ₩3,014 | ₩3,121 | +2.18% | 31.1만 |
|---|
| 2026.03.24 | ₩3,187 | ₩3,241 | ₩3,001 | ₩3,001 | -5.86% | 28.1만 |
|---|
| 2026.03.23 | ₩3,347 | ₩3,454 | ₩3,154 | ₩3,174 | -5.18% | 63.9만 |
|---|
| 2026.03.20 | ₩3,041 | ₩3,047 | ₩2,934 | ₩3,041 | 0.00% | 55.7만 |
|---|
| 2026.03.19 | ₩3,127 | ₩3,147 | ₩2,947 | ₩3,067 | -1.92% | 67.2만 |
|---|
| 2026.03.18 | ₩3,361 | ₩3,387 | ₩3,161 | ₩3,201 | -4.76% | 46.8만 |
|---|
| 2026.03.17 | ₩3,548 | ₩3,601 | ₩3,367 | ₩3,374 | -4.89% | 45.1만 |
|---|
| 2026.03.16 | ₩3,574 | ₩3,641 | ₩3,481 | ₩3,548 | -0.75% | 34.4만 |
|---|
| 2026.03.13 | ₩3,654 | ₩3,708 | ₩3,454 | ₩3,507 | -4.01% | 24.2만 |
|---|
| 2026.03.12 | ₩3,681 | ₩3,721 | ₩3,601 | ₩3,601 | -2.17% | 19.8만 |
|---|
| 2026.03.11 | ₩3,641 | ₩3,748 | ₩3,541 | ₩3,721 | +2.20% | 36.9만 |
|---|
| 2026.03.10 | ₩3,668 | ₩3,814 | ₩3,621 | ₩3,641 | -0.73% | 31.5만 |
|---|
| 2026.03.09 | ₩3,441 | ₩3,641 | ₩3,374 | ₩3,574 | +3.88% | 32.7만 |
|---|
| 2026.03.06 | ₩3,534 | ₩3,734 | ₩3,481 | ₩3,534 | 0.00% | 42.1만 |
|---|
| 2026.03.05 | ₩3,601 | ₩3,694 | ₩3,494 | ₩3,668 | +1.85% | 41.1만 |
|---|
| 2026.03.04 | ₩3,634 | ₩3,794 | ₩3,548 | ₩3,628 | -0.18% | 37.3만 |
|---|
| 2026.03.03 | ₩3,614 | ₩3,734 | ₩3,548 | ₩3,654 | +1.11% | 52.4만 |
|---|
| 2026.03.02 | ₩3,467 | ₩3,854 | ₩3,443 | ₩3,774 | +8.85% | 52만 |
|---|
| 2026.02.27 | ₩3,668 | ₩3,681 | ₩3,514 | ₩3,641 | -0.73% | 39.9만 |
|---|
| 2026.02.26 | ₩3,734 | ₩3,828 | ₩3,641 | ₩3,801 | +1.79% | 48.5만 |
|---|
| 2026.02.25 | ₩3,894 | ₩3,961 | ₩3,734 | ₩3,748 | -3.77% | 60.6만 |
|---|
| 2026.02.24 | ₩3,347 | ₩3,961 | ₩3,347 | ₩3,881 | +15.94% | 119.4만 |
|---|
| 2026.02.23 | ₩3,241 | ₩3,361 | ₩3,181 | ₩3,307 | +2.06% | 47만 |
|---|
| 2026.02.20 | ₩3,227 | ₩3,427 | ₩3,227 | ₩3,294 | +2.07% | 37.9만 |
|---|
| 2026.02.19 | ₩3,201 | ₩3,318 | ₩3,161 | ₩3,254 | +1.67% | 56.7만 |
|---|
| 2026.02.18 | ₩3,267 | ₩3,374 | ₩3,147 | ₩3,227 | -1.22% | 48.7만 |
|---|
| 2026.02.17 | ₩3,281 | ₩3,374 | ₩3,214 | ₩3,241 | -1.22% | 56.7만 |
|---|
| 2026.02.13 | ₩3,227 | ₩3,427 | ₩3,181 | ₩3,241 | +0.41% | 40.5만 |
|---|
| 2026.02.12 | ₩3,401 | ₩3,401 | ₩3,174 | ₩3,227 | -5.10% | 40만 |
|---|
| 2026.02.11 | ₩3,521 | ₩3,521 | ₩3,201 | ₩3,334 | -5.30% | 63.6만 |
|---|
| 2026.02.10 | ₩3,641 | ₩3,701 | ₩3,427 | ₩3,467 | -4.76% | 54.5만 |
|---|
| 2026.02.09 | ₩3,721 | ₩3,748 | ₩3,494 | ₩3,628 | -2.51% | 64.1만 |
|---|
| 2026.02.06 | ₩3,441 | ₩3,734 | ₩3,421 | ₩3,641 | +5.81% | 59.6만 |
|---|
| 2026.02.05 | ₩3,614 | ₩3,681 | ₩3,241 | ₩3,281 | -9.23% | 79.7만 |
|---|
| 2026.02.04 | ₩3,881 | ₩3,920 | ₩3,601 | ₩3,734 | -3.78% | 64.8만 |
|---|
| 2026.02.03 | ₩4,028 | ₩4,068 | ₩3,588 | ₩3,854 | -4.30% | 133.5만 |
|---|
| 2026.02.02 | ₩4,108 | ₩4,208 | ₩3,974 | ₩3,988 | -2.92% | 77.3만 |
|---|
| 2026.01.30 | ₩4,268 | ₩4,401 | ₩4,088 | ₩4,148 | -2.81% | 70.4만 |
|---|
| 2026.01.29 | ₩4,388 | ₩4,388 | ₩4,148 | ₩4,294 | -2.13% | 65.5만 |
|---|
| 2026.01.28 | ₩4,641 | ₩4,668 | ₩4,361 | ₩4,388 | -5.46% | 77만 |
|---|
| 2026.01.27 | ₩4,334 | ₩4,641 | ₩4,214 | ₩4,534 | +4.62% | 113.1만 |
|---|
| 2026.01.26 | ₩4,694 | ₩4,734 | ₩4,281 | ₩4,294 | -8.52% | 133.5만 |
|---|
| 2026.01.23 | ₩4,975 | ₩5,121 | ₩4,694 | ₩4,734 | -4.83% | 69.5만 |
|---|
| 2026.01.22 | ₩5,201 | ₩5,308 | ₩4,975 | ₩4,975 | -4.36% | 90.5만 |
|---|
| 2026.01.21 | ₩5,361 | ₩5,441 | ₩4,788 | ₩5,148 | -3.98% | 152.6만 |
|---|
| 2026.01.20 | ₩5,335 | ₩5,748 | ₩5,161 | ₩5,288 | -0.88% | 199.9만 |
|---|
| 2026.01.16 | ₩5,148 | ₩5,761 | ₩4,975 | ₩5,761 | +11.92% | 444.8만 |
|---|
| 2026.01.15 | ₩4,201 | ₩4,868 | ₩4,148 | ₩4,801 | +14.29% | 220.8만 |
|---|
| 2026.01.14 | ₩4,134 | ₩4,201 | ₩4,081 | ₩4,174 | +0.97% | 37.5만 |
|---|
| 2026.01.13 | ₩4,268 | ₩4,321 | ₩4,120 | ₩4,188 | -1.87% | 41.5만 |
|---|
| 2026.01.12 | ₩4,188 | ₩4,341 | ₩4,134 | ₩4,268 | +1.91% | 54.3만 |
|---|
| 2026.01.09 | ₩4,361 | ₩4,361 | ₩4,108 | ₩4,134 | -5.20% | 64만 |
|---|
| 2026.01.08 | ₩4,094 | ₩4,448 | ₩4,094 | ₩4,348 | +6.19% | 74만 |
|---|
| 2026.01.07 | ₩4,268 | ₩4,361 | ₩4,068 | ₩4,094 | -4.06% | 51.9만 |
|---|
| 2026.01.06 | ₩4,441 | ₩4,441 | ₩4,061 | ₩4,161 | -6.31% | 76.5만 |
|---|
| 2026.01.05 | ₩4,201 | ₩4,428 | ₩4,174 | ₩4,374 | +4.13% | 100.9만 |
|---|
| 2026.01.02 | ₩3,894 | ₩4,228 | ₩3,894 | ₩4,148 | +6.51% | 86.5만 |
|---|
| 2025.12.31 | ₩3,961 | ₩4,054 | ₩3,734 | ₩3,854 | -2.69% | 116만 |
|---|
| 2025.12.30 | ₩4,028 | ₩4,388 | ₩3,908 | ₩3,934 | -2.32% | 278.6만 |
|---|
| 2025.12.29 | ₩3,694 | ₩3,841 | ₩3,614 | ₩3,681 | -0.36% | 110.1만 |
|---|
| 2025.12.26 | ₩3,988 | ₩4,001 | ₩3,734 | ₩3,774 | -5.35% | 68.1만 |
|---|
| 2025.12.24 | ₩3,934 | ₩3,981 | ₩3,814 | ₩3,961 | +0.68% | 38.7만 |
|---|
| 2025.12.23 | ₩3,954 | ₩4,014 | ₩3,841 | ₩3,908 | -1.18% | 55.7만 |
|---|
| 2025.12.22 | ₩4,041 | ₩4,161 | ₩4,001 | ₩4,001 | -0.99% | 52.3만 |
|---|
| 2025.12.19 | ₩3,841 | ₩4,101 | ₩3,841 | ₩4,001 | +4.17% | 102.5만 |
|---|
| 2025.12.18 | ₩3,894 | ₩3,956 | ₩3,721 | ₩3,801 | -2.40% | 77.2만 |
|---|
| 2025.12.17 | ₩4,121 | ₩4,180 | ₩3,761 | ₩3,774 | -8.41% | 61.8만 |
|---|
| 2025.12.16 | ₩3,881 | ₩4,114 | ₩3,868 | ₩4,081 | +5.15% | 67.9만 |
|---|
| 2025.12.15 | ₩4,161 | ₩4,220 | ₩3,868 | ₩3,908 | -6.09% | 85.9만 |
|---|
| 2025.12.12 | ₩4,401 | ₩4,501 | ₩4,081 | ₩4,081 | -7.27% | 63.5만 |
|---|
| 2025.12.11 | ₩4,441 | ₩4,588 | ₩4,348 | ₩4,374 | -1.50% | 70.5만 |
|---|
| 2025.12.10 | ₩4,681 | ₩4,694 | ₩4,534 | ₩4,588 | -1.99% | 52.5만 |
|---|
| 2025.12.09 | ₩4,788 | ₩4,828 | ₩4,654 | ₩4,694 | -1.95% | 53.9만 |
|---|
| 2025.12.08 | ₩5,028 | ₩5,041 | ₩4,628 | ₩4,841 | -3.71% | 60.7만 |
|---|
| 2025.12.05 | ₩5,201 | ₩5,215 | ₩4,935 | ₩4,948 | -4.87% | 45.5만 |
|---|
| 2025.12.04 | ₩5,041 | ₩5,229 | ₩4,988 | ₩5,201 | +3.17% | 63만 |
|---|
| 2025.12.03 | ₩4,774 | ₩5,061 | ₩4,681 | ₩5,041 | +5.59% | 49.6만 |
|---|
| 2025.12.02 | ₩4,801 | ₩5,053 | ₩4,714 | ₩4,721 | -1.67% | 64.8만 |
|---|
| 2025.12.01 | ₩4,801 | ₩4,854 | ₩4,614 | ₩4,761 | -0.83% | 60.5만 |
|---|
| 2025.11.28 | ₩4,975 | ₩5,015 | ₩4,814 | ₩4,908 | -1.34% | 44.4만 |
|---|
| 2025.11.26 | ₩4,868 | ₩4,961 | ₩4,668 | ₩4,868 | 0.00% | 98.2만 |
|---|
| 2025.11.25 | ₩4,321 | ₩4,975 | ₩4,294 | ₩4,801 | +11.11% | 219만 |
|---|
| 2025.11.24 | ₩4,134 | ₩4,241 | ₩3,974 | ₩4,108 | -0.65% | 113.1만 |
|---|
| 2025.11.21 | ₩4,134 | ₩4,288 | ₩3,974 | ₩4,074 | -1.45% | 86.6만 |
|---|
| 2025.11.20 | ₩4,468 | ₩4,588 | ₩4,081 | ₩4,094 | -8.36% | 74.9만 |
|---|
| 2025.11.19 | ₩4,268 | ₩4,734 | ₩4,188 | ₩4,254 | -0.31% | 109.7만 |
|---|
| 2025.11.18 | ₩3,961 | ₩4,361 | ₩3,961 | ₩4,281 | +8.08% | 102.8만 |
|---|
| 2025.11.17 | ₩4,388 | ₩4,468 | ₩3,894 | ₩3,961 | -9.73% | 123.5만 |
|---|
| 2025.11.14 | ₩4,508 | ₩4,754 | ₩4,441 | ₩4,454 | -1.18% | 76.4만 |
|---|
| 2025.11.13 | ₩5,228 | ₩5,228 | ₩4,641 | ₩4,761 | -8.93% | 152.9만 |
|---|
| 2025.11.12 | ₩5,388 | ₩5,601 | ₩5,168 | ₩5,215 | -3.22% | 109.6만 |
|---|
| 2025.11.11 | ₩5,495 | ₩5,548 | ₩5,335 | ₩5,348 | -2.67% | 67.5만 |
|---|
| 2025.11.10 | ₩5,881 | ₩5,895 | ₩5,448 | ₩5,495 | -6.58% | 94.7만 |
|---|
| 2025.11.07 | ₩5,295 | ₩5,761 | ₩5,095 | ₩5,695 | +7.56% | 112.8만 |
|---|
| 2025.11.06 | ₩5,575 | ₩5,735 | ₩5,428 | ₩5,455 | -2.15% | 93.5만 |
|---|
| 2025.11.05 | ₩5,535 | ₩5,735 | ₩5,508 | ₩5,588 | +0.96% | 71.5만 |
|---|
| 2025.11.04 | ₩5,655 | ₩5,788 | ₩5,348 | ₩5,361 | -5.19% | 101.2만 |
|---|
| 2025.11.03 | ₩6,428 | ₩6,492 | ₩5,855 | ₩5,921 | -7.88% | 75만 |
|---|
| 2025.10.31 | ₩6,161 | ₩6,415 | ₩6,103 | ₩6,335 | +2.81% | 60만 |
|---|
| 2025.10.30 | ₩6,255 | ₩6,362 | ₩6,028 | ₩6,148 | -1.71% | 73만 |
|---|
| 2025.10.29 | ₩6,402 | ₩6,535 | ₩6,241 | ₩6,308 | -1.46% | 67만 |
|---|
| 2025.10.28 | ₩6,642 | ₩6,735 | ₩6,442 | ₩6,482 | -2.41% | 50.9만 |
|---|
| 2025.10.27 | ₩6,868 | ₩6,975 | ₩6,575 | ₩6,615 | -3.69% | 75.7만 |
|---|
| 2025.10.24 | ₩6,868 | ₩6,975 | ₩6,735 | ₩6,788 | -1.17% | 77.8만 |
|---|
| 2025.10.23 | ₩6,468 | ₩6,828 | ₩6,428 | ₩6,682 | +3.30% | 60.1만 |
|---|
| 2025.10.22 | ₩6,748 | ₩6,815 | ₩6,228 | ₩6,415 | -4.94% | 118.5만 |
|---|
| 2025.10.21 | ₩6,775 | ₩7,035 | ₩6,642 | ₩6,815 | +0.59% | 59.9만 |
|---|
| 2025.10.20 | ₩6,988 | ₩7,135 | ₩6,802 | ₩6,828 | -2.29% | 75.9만 |
|---|
| 2025.10.17 | ₩6,868 | ₩7,108 | ₩6,602 | ₩6,762 | -1.55% | 156.8만 |
|---|
| 2025.10.16 | ₩7,789 | ₩8,002 | ₩6,882 | ₩7,015 | -9.93% | 151.2만 |
|---|
| 2025.10.15 | ₩7,929 | ₩8,109 | ₩7,322 | ₩7,628 | -3.78% | 200.9만 |
|---|
| 2025.10.14 | ₩7,135 | ₩7,989 | ₩6,948 | ₩7,869 | +10.28% | 240.1만 |
|---|
| 2025.10.13 | ₩7,068 | ₩7,295 | ₩6,762 | ₩7,255 | +2.64% | 157.4만 |
|---|
| 2025.10.10 | ₩7,762 | ₩7,895 | ₩6,828 | ₩6,848 | -11.77% | 232만 |
|---|