시장 데이터를 불러오는 중
전체 종목
AiRWA Inc. - Common Stock 과거 주가
AiRWA Inc. - Common Stock · YYAI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AiRWA Inc. - Common Stock · YYAI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩951 | ₩980 | ₩945 | ₩953 | +0.28% | 10.7만 |
| 2026.10.08 | ₩979 | ₩986 | ₩939 | ₩960 | -1.92% | 14.8만 |
| 2026.10.07 | ₩1,053 | ₩1,073 | ₩992 | ₩1,002 | -4.84% | 18.3만 |
| 2026.10.06 | ₩1,193 | ₩1,193 | ₩1,030 | ₩1,059 | -11.24% | 26.9만 |
| 2026.10.05 | ₩1,274 | ₩1,314 | ₩1,220 | ₩1,230 | -3.47% | 23.9만 |
| 2026.10.02 | ₩1,283 | ₩1,421 | ₩1,228 | ₩1,381 | +7.63% | 71만 |
| 2026.10.01 | ₩1,236 | ₩1,287 | ₩1,218 | ₩1,278 | +3.36% | 12.3만 |
| 2026.09.30 | ₩1,254 | ₩1,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,274 |
| +1.60% |
| 25.3만 |
| 2026.09.29 | ₩1,153 | ₩1,252 | ₩1,073 | ₩1,236 | +7.21% | 36.5만 |
|---|
| 2026.09.28 | ₩1,061 | ₩1,167 | ₩1,019 | ₩1,160 | +9.36% | 44.7만 |
|---|
| 2026.09.25 | ₩1,018 | ₩1,128 | ₩995 | ₩1,065 | +4.61% | 39.2만 |
|---|
| 2026.09.24 | ₩978 | ₩1,046 | ₩940 | ₩1,031 | +5.49% | 21만 |
|---|
| 2026.09.23 | ₩1,019 | ₩1,032 | ₩969 | ₩990 | -2.89% | 24.2만 |
|---|
| 2026.09.22 | ₩992 | ₩1,073 | ₩912 | ₩1,019 | +2.70% | 71.1만 |
|---|
| 2026.09.21 | ₩972 | ₩1,039 | ₩925 | ₩994 | +2.21% | 321.1만 |
|---|
| 2026.09.18 | ₩929 | ₩965 | ₩898 | ₩964 | +3.75% | 17.2만 |
|---|
| 2026.09.17 | ₩923 | ₩939 | ₩884 | ₩923 | 0.00% | 17.5만 |
|---|
| 2026.09.16 | ₩939 | ₩984 | ₩914 | ₩921 | -1.86% | 23.4만 |
|---|
| 2026.09.15 | ₩972 | ₩972 | ₩912 | ₩957 | -1.52% | 18.3만 |
|---|
| 2026.09.14 | ₩976 | ₩999 | ₩917 | ₩980 | +0.41% | 21.3만 |
|---|
| 2026.09.11 | ₩980 | ₩1,071 | ₩953 | ₩986 | +0.55% | 54만 |
|---|
| 2026.09.10 | ₩1,041 | ₩1,089 | ₩965 | ₩972 | -6.57% | 36.6만 |
|---|
| 2026.09.09 | ₩1,106 | ₩1,118 | ₩1,045 | ₩1,074 | -2.91% | 29.6만 |
|---|
| 2026.09.08 | ₩1,141 | ₩1,181 | ₩1,104 | ₩1,125 | -1.41% | 13.5만 |
|---|
| 2026.09.04 | ₩1,109 | ₩1,167 | ₩1,109 | ₩1,129 | +1.81% | 14.8만 |
|---|
| 2026.09.03 | ₩1,083 | ₩1,159 | ₩1,083 | ₩1,117 | +3.09% | 12.7만 |
|---|
| 2026.09.02 | ₩1,078 | ₩1,140 | ₩1,066 | ₩1,110 | +2.99% | 25.1만 |
|---|
| 2026.09.01 | ₩1,100 | ₩1,180 | ₩1,019 | ₩1,089 | -0.98% | 42.4만 |
|---|
| 2026.08.31 | ₩1,145 | ₩1,167 | ₩1,100 | ₩1,125 | -1.76% | 34.8만 |
|---|
| 2026.08.28 | ₩1,260 | ₩1,313 | ₩1,153 | ₩1,205 | -4.36% | 88.4만 |
|---|
| 2026.08.27 | ₩1,263 | ₩1,368 | ₩1,247 | ₩1,286 | +1.80% | 79.6만 |
|---|
| 2026.08.26 | ₩1,287 | ₩1,314 | ₩1,240 | ₩1,294 | +0.52% | 81.1만 |
|---|
| 2026.08.25 | ₩1,435 | ₩1,529 | ₩1,368 | ₩1,381 | -3.74% | 78.6만 |
|---|
| 2026.08.24 | ₩1,448 | ₩1,622 | ₩1,368 | ₩1,475 | +1.85% | 121.5만 |
|---|
| 2026.08.21 | ₩1,582 | ₩1,590 | ₩1,435 | ₩1,441 | -8.90% | 64.6만 |
|---|
| 2026.08.20 | ₩1,488 | ₩1,636 | ₩1,421 | ₩1,596 | +7.21% | 109만 |
|---|
| 2026.08.19 | ₩1,824 | ₩1,837 | ₩1,488 | ₩1,582 | -13.24% | 202.1만 |
|---|
| 2026.08.18 | ₩1,770 | ₩2,105 | ₩1,716 | ₩2,011 | +13.64% | 1482.4만 |
|---|
| 2026.08.17 | ₩1,904 | ₩1,917 | ₩1,529 | ₩1,636 | -14.08% | 762.3만 |
|---|
| 2026.08.14 | ₩1,663 | ₩1,663 | ₩1,341 | ₩1,529 | -8.06% | 167.6만 |
|---|
| 2026.08.13 | ₩1,850 | ₩1,958 | ₩1,555 | ₩1,716 | -7.25% | 192.6만 |
|---|
| 2026.08.12 | ₩1,985 | ₩2,119 | ₩1,770 | ₩1,958 | -1.35% | 154.4만 |
|---|
| 2026.08.11 | ₩2,092 | ₩2,306 | ₩2,038 | ₩2,199 | +5.13% | 238.2만 |
|---|
| 2026.08.10 | ₩2,065 | ₩2,226 | ₩1,958 | ₩2,172 | +5.19% | 759만 |
|---|
| 2026.08.07 | ₩2,011 | ₩2,092 | ₩1,824 | ₩2,092 | +4.00% | 1237.1만 |
|---|
| 2026.08.06 | ₩2,548 | ₩2,548 | ₩2,011 | ₩2,145 | -15.79% | 293.7만 |
|---|
| 2026.08.05 | ₩3,138 | ₩3,138 | ₩2,843 | ₩2,870 | -8.55% | 196.6만 |
|---|
| 2026.08.04 | ₩3,057 | ₩3,620 | ₩2,709 | ₩3,218 | +5.26% | 573만 |
|---|
| 2026.08.03 | ₩5,390 | ₩5,444 | ₩3,057 | ₩3,218 | -40.30% | 2463.5만 |
|---|
| 2026.07.31 | ₩3,513 | ₩3,513 | ₩3,111 | ₩3,218 | -8.40% | 221.1만 |
|---|
| 2026.07.30 | ₩6,436 | ₩6,463 | ₩4,291 | ₩4,559 | -29.17% | 187.3만 |
|---|
| 2026.07.29 | ₩17,485 | ₩17,485 | ₩7,509 | ₩7,777 | -55.52% | 144.2만 |
|---|
| 2026.07.28 | ₩76,968 | ₩77,236 | ₩22,795 | ₩24,029 | -68.78% | 81.9만 |
|---|
| 2026.07.27 | ₩290,171 | ₩290,171 | ₩70,800 | ₩80,454 | -72.27% | 11.4만 |
|---|
| 2026.07.24 | ₩241,362 | ₩317,793 | ₩235,998 | ₩303,714 | +25.83% | 4.6천 |
|---|
| 2026.07.23 | ₩219,639 | ₩236,535 | ₩219,639 | ₩235,998 | +7.45% | 600 |
|---|
| 2026.07.22 | ₩225,539 | ₩231,842 | ₩219,800 | ₩219,800 | -2.54% | 120 |
|---|
| 2026.07.21 | ₩238,010 | ₩246,726 | ₩229,026 | ₩229,026 | -3.77% | 480 |
|---|
| 2026.07.20 | ₩240,423 | ₩246,994 | ₩224,735 | ₩244,312 | +1.62% | 470 |
|---|
| 2026.07.17 | ₩236,803 | ₩253,296 | ₩228,489 | ₩233,585 | -1.36% | 505 |
|---|
| 2026.07.16 | ₩246,994 | ₩289,098 | ₩240,370 | ₩260,939 | +5.65% | 1.2천 |
|---|
| 2026.07.15 | ₩218,057 | ₩253,966 | ₩214,812 | ₩253,966 | +16.47% | 580 |
|---|
| 2026.07.14 | ₩217,226 | ₩218,299 | ₩198,400 | ₩218,299 | +0.49% | 360 |
|---|
| 2026.07.13 | ₩219,371 | ₩219,371 | ₩194,699 | ₩209,449 | -4.52% | 580 |
|---|
| 2026.07.10 | ₩201,135 | ₩258,526 | ₩195,235 | ₩217,494 | +8.13% | 4.4천 |
|---|
| 2026.07.09 | ₩200,599 | ₩200,599 | ₩193,090 | ₩195,503 | -2.54% | 270 |
|---|
| 2026.07.08 | ₩194,699 | ₩196,978 | ₩187,726 | ₩195,262 | +0.29% | 260 |
|---|
| 2026.07.07 | ₩193,090 | ₩203,280 | ₩193,090 | ₩203,280 | +5.28% | 135 |
|---|
| 2026.07.06 | ₩193,090 | ₩204,621 | ₩190,676 | ₩203,012 | +5.14% | 280 |
|---|
| 2026.07.02 | ₩198,990 | ₩203,817 | ₩197,380 | ₩201,135 | +1.08% | 260 |
|---|
| 2026.07.01 | ₩198,453 | ₩205,238 | ₩198,453 | ₩199,794 | +0.68% | 200 |
|---|
| 2026.06.30 | ₩194,967 | ₩203,468 | ₩194,967 | ₩202,476 | +3.85% | 260 |
|---|
| 2026.06.29 | ₩185,044 | ₩201,135 | ₩182,899 | ₩201,135 | +8.70% | 360 |
|---|
| 2026.06.26 | ₩174,317 | ₩185,312 | ₩174,317 | ₩185,312 | +6.31% | 485 |
|---|
| 2026.06.25 | ₩180,217 | ₩187,994 | ₩171,635 | ₩171,635 | -4.76% | 450 |
|---|
| 2026.06.24 | ₩190,193 | ₩190,193 | ₩176,731 | ₩185,581 | -2.43% | 410 |
|---|
| 2026.06.23 | ₩192,553 | ₩195,637 | ₩187,726 | ₩195,235 | +1.39% | 345 |
|---|
| 2026.06.22 | ₩201,135 | ₩203,280 | ₩192,285 | ₩198,185 | -1.47% | 495 |
|---|
| 2026.06.18 | ₩212,399 | ₩214,008 | ₩200,330 | ₩202,208 | -4.80% | 565 |
|---|
| 2026.06.17 | ₩209,449 | ₩219,210 | ₩201,135 | ₩201,135 | -3.97% | 855 |
|---|
| 2026.06.16 | ₩219,639 | ₩229,830 | ₩211,326 | ₩211,862 | -3.54% | 560 |
|---|
| 2026.06.15 | ₩224,198 | ₩234,121 | ₩224,198 | ₩230,903 | +2.99% | 515 |
|---|
| 2026.06.12 | ₩238,948 | ₩241,362 | ₩216,958 | ₩216,958 | -9.20% | 635 |
|---|
| 2026.06.11 | ₩235,730 | ₩238,948 | ₩227,551 | ₩236,803 | +0.46% | 355 |
|---|
| 2026.06.10 | ₩239,887 | ₩250,614 | ₩232,244 | ₩232,646 | -3.02% | 570 |
|---|
| 2026.06.09 | ₩221,517 | ₩253,189 | ₩221,517 | ₩241,630 | +9.08% | 1.7천 |
|---|
| 2026.06.08 | ₩212,399 | ₩226,344 | ₩211,058 | ₩219,908 | +3.54% | 955 |
|---|
| 2026.06.05 | ₩222,321 | ₩224,467 | ₩206,633 | ₩208,108 | -6.39% | 1천 |
|---|
| 2026.06.04 | ₩241,898 | ₩254,503 | ₩212,399 | ₩223,662 | -7.54% | 1.1천 |
|---|
| 2026.06.03 | ₩262,816 | ₩265,498 | ₩241,630 | ₩242,703 | -7.65% | 1.1천 |
|---|
| 2026.06.02 | ₩295,534 | ₩295,534 | ₩256,380 | ₩263,621 | -10.80% | 2.1천 |
|---|
| 2026.06.01 | ₩306,262 | ₩313,100 | ₩294,193 | ₩301,568 | -1.53% | 675 |
|---|
| 2026.05.29 | ₩302,239 | ₩336,030 | ₩292,987 | ₩314,843 | +4.17% | 950 |
|---|
| 2026.05.28 | ₩290,439 | ₩308,139 | ₩286,684 | ₩301,434 | +3.79% | 745 |
|---|
| 2026.05.27 | ₩307,066 | ₩311,652 | ₩290,439 | ₩294,462 | -4.10% | 705 |
|---|
| 2026.05.26 | ₩298,484 | ₩315,648 | ₩298,484 | ₩312,162 | +4.58% | 990 |
|---|
| 2026.05.22 | ₩302,239 | ₩312,054 | ₩281,589 | ₩300,362 | -0.62% | 1.5천 |
|---|
| 2026.05.21 | ₩289,903 | ₩302,507 | ₩283,815 | ₩302,507 | +4.35% | 900 |
|---|
| 2026.05.20 | ₩322,084 | ₩323,237 | ₩268,180 | ₩290,975 | -9.66% | 2.5천 |
|---|
| 2026.05.19 | ₩292,048 | ₩337,370 | ₩280,248 | ₩326,643 | +11.85% | 2.6천 |
|---|
| 2026.05.18 | ₩391,543 | ₩396,906 | ₩281,589 | ₩305,457 | -21.99% | 3천 |
|---|
| 2026.05.15 | ₩424,797 | ₩450,542 | ₩390,470 | ₩402,270 | -5.30% | 2.1천 |
|---|
| 2026.05.14 | ₩643,632 | ₩645,777 | ₩440,888 | ₩450,542 | -30.00% | 5.5천 |
|---|
| 2026.05.13 | ₩725,159 | ₩745,540 | ₩688,686 | ₩733,740 | +1.18% | 621 |
|---|
| 2026.05.12 | ₩743,395 | ₩755,195 | ₩719,795 | ₩726,231 | -2.31% | 523 |
|---|
| 2026.05.11 | ₩772,358 | ₩785,231 | ₩739,104 | ₩744,468 | -3.61% | 568 |
|---|
| 2026.05.08 | ₩779,867 | ₩804,540 | ₩745,540 | ₩801,322 | +2.75% | 470 |
|---|
| 2026.05.07 | ₩793,813 | ₩804,540 | ₩766,995 | ₩778,795 | -1.89% | 760 |
|---|
| 2026.05.06 | ₩730,522 | ₩791,667 | ₩729,450 | ₩791,667 | +8.37% | 588 |
|---|
| 2026.05.05 | ₩770,213 | ₩783,086 | ₩707,995 | ₩729,450 | -5.29% | 866 |
|---|
| 2026.05.04 | ₩793,813 | ₩809,904 | ₩750,904 | ₩756,268 | -4.73% | 442 |
|---|
| 2026.05.01 | ₩791,667 | ₩843,158 | ₩765,922 | ₩802,395 | +1.36% | 524 |
|---|
| 2026.04.30 | ₩785,231 | ₩802,395 | ₩741,250 | ₩784,158 | -0.14% | 859 |
|---|
| 2026.04.29 | ₩818,485 | ₩836,722 | ₩750,904 | ₩770,213 | -5.90% | 935 |
|---|
| 2026.04.28 | ₩847,449 | ₩854,958 | ₩797,031 | ₩809,904 | -4.43% | 723 |
|---|
| 2026.04.27 | ₩873,194 | ₩901,085 | ₩851,740 | ₩862,467 | -1.23% | 409 |
|---|
| 2026.04.24 | ₩883,921 | ₩898,939 | ₩869,976 | ₩876,412 | -0.85% | 435 |
|---|
| 2026.04.23 | ₩943,994 | ₩953,648 | ₩868,903 | ₩882,849 | -6.48% | 755 |
|---|
| 2026.04.22 | ₩978,321 | ₩997,630 | ₩933,266 | ₩960,084 | -1.86% | 557 |
|---|
| 2026.04.21 | ₩994,411 | ₩1,006,211 | ₩954,721 | ₩970,812 | -2.37% | 402 |
|---|
| 2026.04.20 | ₩976,175 | ₩1,008,357 | ₩942,921 | ₩1,008,357 | +3.30% | 631 |
|---|
| 2026.04.17 | ₩998,702 | ₩1,029,811 | ₩960,084 | ₩971,884 | -2.69% | 679 |
|---|
| 2026.04.16 | ₩1,019,084 | ₩1,040,538 | ₩995,484 | ₩1,019,084 | 0.00% | 411 |
|---|
| 2026.04.15 | ₩1,027,666 | ₩1,056,629 | ₩1,007,284 | ₩1,009,430 | -1.77% | 406 |
|---|
| 2026.04.14 | ₩1,018,011 | ₩1,067,356 | ₩993,339 | ₩1,028,738 | +1.05% | 457 |
|---|
| 2026.04.13 | ₩987,975 | ₩1,040,538 | ₩971,884 | ₩1,029,811 | +4.23% | 400 |
|---|
| 2026.04.10 | ₩1,021,229 | ₩1,056,629 | ₩976,175 | ₩1,002,993 | -1.79% | 523 |
|---|
| 2026.04.09 | ₩962,230 | ₩1,094,174 | ₩943,994 | ₩1,083,447 | +12.60% | 916 |
|---|
| 2026.04.08 | ₩1,008,357 | ₩1,013,720 | ₩966,521 | ₩972,957 | -3.51% | 326 |
|---|
| 2026.04.07 | ₩963,303 | ₩1,002,993 | ₩923,612 | ₩989,048 | +2.67% | 484 |
|---|
| 2026.04.06 | ₩954,721 | ₩1,002,993 | ₩943,994 | ₩986,902 | +3.37% | 307 |
|---|
| 2026.04.02 | ₩879,630 | ₩975,102 | ₩859,249 | ₩972,957 | +10.61% | 372 |
|---|
| 2026.04.01 | ₩881,776 | ₩933,266 | ₩873,194 | ₩922,539 | +4.62% | 338 |
|---|
| 2026.03.31 | ₩824,922 | ₩897,867 | ₩804,540 | ₩896,794 | +8.71% | 493 |
|---|
| 2026.03.30 | ₩878,558 | ₩912,885 | ₩784,158 | ₩814,194 | -7.33% | 1.2천 |
|---|
| 2026.03.27 | ₩965,448 | ₩997,630 | ₩881,776 | ₩922,539 | -4.44% | 796 |
|---|
| 2026.03.26 | ₩1,013,720 | ₩1,018,011 | ₩960,084 | ₩972,957 | -4.02% | 344 |
|---|
| 2026.03.25 | ₩1,012,648 | ₩1,061,993 | ₩986,902 | ₩1,023,375 | +1.06% | 356 |
|---|
| 2026.03.24 | ₩1,104,902 | ₩1,104,902 | ₩1,012,648 | ₩1,013,720 | -8.25% | 449 |
|---|
| 2026.03.23 | ₩983,684 | ₩1,126,356 | ₩979,393 | ₩1,115,629 | +13.41% | 1.1천 |
|---|
| 2026.03.20 | ₩949,357 | ₩1,015,866 | ₩911,812 | ₩994,411 | +4.75% | 1.5천 |
|---|
| 2026.03.19 | ₩976,175 | ₩990,121 | ₩943,994 | ₩953,648 | -2.31% | 432 |
|---|
| 2026.03.18 | ₩998,702 | ₩1,019,084 | ₩969,739 | ₩981,539 | -1.72% | 493 |
|---|
| 2026.03.17 | ₩986,902 | ₩1,051,266 | ₩986,902 | ₩1,028,738 | +4.24% | 301 |
|---|
| 2026.03.16 | ₩986,902 | ₩1,094,174 | ₩986,902 | ₩1,023,375 | +3.70% | 754 |
|---|
| 2026.03.13 | ₩1,020,157 | ₩1,037,320 | ₩978,321 | ₩994,411 | -2.52% | 341 |
|---|
| 2026.03.12 | ₩1,033,029 | ₩1,046,975 | ₩997,630 | ₩998,702 | -3.32% | 395 |
|---|
| 2026.03.11 | ₩1,033,029 | ₩1,070,575 | ₩1,023,375 | ₩1,050,193 | +1.66% | 359 |
|---|
| 2026.03.10 | ₩1,029,811 | ₩1,094,174 | ₩1,010,502 | ₩1,043,757 | +1.35% | 474 |
|---|
| 2026.03.09 | ₩1,030,884 | ₩1,065,211 | ₩980,466 | ₩1,054,484 | +2.29% | 498 |
|---|
| 2026.03.06 | ₩1,072,720 | ₩1,094,174 | ₩1,040,538 | ₩1,040,538 | -3.00% | 537 |
|---|
| 2026.03.05 | ₩1,169,265 | ₩1,187,501 | ₩1,083,447 | ₩1,094,174 | -6.42% | 929 |
|---|
| 2026.03.04 | ₩1,029,811 | ₩1,265,810 | ₩1,026,593 | ₩1,190,719 | +15.63% | 2천 |
|---|
| 2026.03.03 | ₩911,812 | ₩1,094,174 | ₩901,085 | ₩1,033,029 | +13.29% | 1.2천 |
|---|
| 2026.03.02 | ₩933,266 | ₩957,939 | ₩874,267 | ₩946,139 | +1.38% | 601 |
|---|
| 2026.02.27 | ₩997,630 | ₩1,010,502 | ₩945,066 | ₩955,794 | -4.19% | 691 |
|---|
| 2026.02.26 | ₩978,321 | ₩1,067,356 | ₩970,812 | ₩1,009,430 | +3.18% | 688 |
|---|
| 2026.02.25 | ₩1,008,357 | ₩1,050,193 | ₩957,939 | ₩1,005,139 | -0.32% | 847 |
|---|
| 2026.02.24 | ₩971,884 | ₩998,702 | ₩934,339 | ₩976,175 | +0.44% | 1.1천 |
|---|
| 2026.02.23 | ₩1,018,011 | ₩1,027,666 | ₩981,539 | ₩1,006,211 | -1.16% | 507 |
|---|
| 2026.02.20 | ₩1,083,447 | ₩1,126,356 | ₩1,008,357 | ₩1,014,793 | -6.34% | 882 |
|---|
| 2026.02.19 | ₩1,094,174 | ₩1,120,992 | ₩1,061,993 | ₩1,094,174 | 0.00% | 812 |
|---|
| 2026.02.18 | ₩1,158,538 | ₩1,169,265 | ₩1,094,174 | ₩1,104,902 | -4.63% | 697 |
|---|
| 2026.02.17 | ₩1,137,083 | ₩1,330,173 | ₩1,115,629 | ₩1,158,538 | +1.89% | 1.1천 |
|---|
| 2026.02.13 | ₩1,104,902 | ₩1,190,719 | ₩1,094,174 | ₩1,147,810 | +3.88% | 733 |
|---|
| 2026.02.12 | ₩1,126,356 | ₩1,147,810 | ₩1,072,720 | ₩1,115,629 | -0.95% | 783 |
|---|
| 2026.02.11 | ₩1,201,446 | ₩1,217,537 | ₩1,115,629 | ₩1,126,356 | -6.25% | 965 |
|---|
| 2026.02.10 | ₩1,201,446 | ₩1,265,810 | ₩1,185,356 | ₩1,190,719 | -0.89% | 777 |
|---|
| 2026.02.09 | ₩1,255,082 | ₩1,265,810 | ₩1,201,446 | ₩1,201,446 | -4.27% | 1.1천 |
|---|
| 2026.02.06 | ₩1,137,083 | ₩1,276,537 | ₩1,137,083 | ₩1,233,628 | +8.49% | 1.7천 |
|---|
| 2026.02.05 | ₩1,190,719 | ₩1,244,355 | ₩1,115,629 | ₩1,137,083 | -4.50% | 1.4천 |
|---|
| 2026.02.04 | ₩1,233,628 | ₩1,255,082 | ₩1,137,083 | ₩1,201,446 | -2.61% | 1.3천 |
|---|
| 2026.02.03 | ₩1,255,082 | ₩1,260,446 | ₩1,137,083 | ₩1,201,446 | -4.27% | 1.6천 |
|---|
| 2026.02.02 | ₩1,319,446 | ₩1,351,627 | ₩1,255,082 | ₩1,265,810 | -4.07% | 1.6천 |
|---|
| 2026.01.30 | ₩1,448,172 | ₩1,458,899 | ₩1,322,664 | ₩1,373,082 | -5.19% | 2.4천 |
|---|
| 2026.01.29 | ₩1,448,172 | ₩1,555,444 | ₩1,394,536 | ₩1,437,445 | -0.74% | 2.3천 |
|---|
| 2026.01.28 | ₩1,651,989 | ₩1,651,989 | ₩1,394,536 | ₩1,405,263 | -14.94% | 3천 |
|---|
| 2026.01.27 | ₩1,716,352 | ₩1,716,352 | ₩1,544,717 | ₩1,630,534 | -5.00% | 3.1천 |
|---|
| 2026.01.26 | ₩1,845,078 | ₩2,059,622 | ₩1,651,989 | ₩1,769,988 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩1,491,081 | ₩1,791,442 | ₩1,399,900 | ₩1,651,989 | +10.79% | 1.7만 |
|---|
| 2026.01.22 | ₩1,244,355 | ₩1,297,991 | ₩1,244,355 | ₩1,255,082 | +0.86% | 6.3천 |
|---|
| 2026.01.21 | ₩1,330,173 | ₩1,383,809 | ₩1,233,628 | ₩1,255,082 | -5.65% | 1.2천 |
|---|
| 2026.01.20 | ₩1,394,536 | ₩1,448,172 | ₩1,233,628 | ₩1,346,264 | -3.46% | 1.6천 |
|---|
| 2026.01.16 | ₩1,550,080 | ₩1,576,898 | ₩1,405,263 | ₩1,410,627 | -9.00% | 2천 |
|---|
| 2026.01.15 | ₩1,474,990 | ₩1,571,535 | ₩1,378,445 | ₩1,566,171 | +6.18% | 3천 |
|---|
| 2026.01.14 | ₩1,566,171 | ₩1,716,352 | ₩1,458,899 | ₩1,469,626 | -6.16% | 9.5천 |
|---|
| 2026.01.13 | ₩1,340,900 | ₩1,415,990 | ₩1,276,537 | ₩1,351,627 | +0.80% | 1.5만 |
|---|
| 2026.01.12 | ₩1,448,172 | ₩1,651,989 | ₩1,308,718 | ₩1,340,900 | -7.41% | 5.8천 |
|---|
| 2026.01.09 | ₩1,453,536 | ₩1,458,899 | ₩1,276,537 | ₩1,340,900 | -7.75% | 3.2천 |
|---|
| 2026.01.08 | ₩1,179,992 | ₩1,523,262 | ₩1,174,628 | ₩1,405,263 | +19.09% | 6.6천 |
|---|
| 2026.01.07 | ₩1,126,356 | ₩1,206,810 | ₩1,067,356 | ₩1,104,902 | -1.90% | 2천 |
|---|
| 2026.01.06 | ₩1,009,430 | ₩1,158,538 | ₩997,630 | ₩1,126,356 | +11.58% | 1.9천 |
|---|
| 2026.01.05 | ₩985,830 | ₩1,115,629 | ₩977,248 | ₩998,702 | +1.31% | 2.3천 |
|---|
| 2026.01.02 | ₩868,903 | ₩1,008,357 | ₩858,176 | ₩966,521 | +11.23% | 1.7천 |
|---|
| 2025.12.31 | ₩924,685 | ₩931,121 | ₩825,994 | ₩836,722 | -9.51% | 2.7천 |
|---|
| 2025.12.30 | ₩978,321 | ₩1,008,357 | ₩890,358 | ₩924,685 | -5.48% | 2.1천 |
|---|
| 2025.12.29 | ₩1,040,538 | ₩1,072,720 | ₩967,593 | ₩995,484 | -4.33% | 2.4천 |
|---|
| 2025.12.26 | ₩1,099,538 | ₩1,126,356 | ₩1,053,411 | ₩1,057,702 | -3.80% | 1.7천 |
|---|
| 2025.12.24 | ₩1,104,902 | ₩1,148,883 | ₩1,053,411 | ₩1,115,629 | +0.97% | 1.5천 |
|---|
| 2025.12.23 | ₩1,031,957 | ₩1,072,720 | ₩1,015,866 | ₩1,048,047 | +1.56% | 1.2천 |
|---|
| 2025.12.22 | ₩1,126,356 | ₩1,153,174 | ₩1,009,430 | ₩1,010,502 | -10.29% | 2.5천 |
|---|
| 2025.12.19 | ₩1,104,902 | ₩1,163,901 | ₩1,063,066 | ₩1,126,356 | +1.94% | 2.7천 |
|---|
| 2025.12.18 | ₩965,448 | ₩1,104,902 | ₩964,375 | ₩1,094,174 | +13.33% | 2천 |
|---|
| 2025.12.17 | ₩981,539 | ₩1,002,993 | ₩943,994 | ₩946,139 | -3.61% | 1.2천 |
|---|
| 2025.12.16 | ₩986,902 | ₩1,016,939 | ₩926,830 | ₩975,102 | -1.20% | 2.1천 |
|---|
| 2025.12.15 | ₩1,179,992 | ₩1,201,446 | ₩986,902 | ₩986,902 | -16.36% | 3.4천 |
|---|
| 2025.12.12 | ₩1,212,174 | ₩1,276,537 | ₩1,147,810 | ₩1,179,992 | -2.65% | 1.6천 |
|---|
| 2025.12.11 | ₩1,179,992 | ₩1,287,264 | ₩1,158,538 | ₩1,212,174 | +2.73% | 1.9천 |
|---|
| 2025.12.10 | ₩1,244,355 | ₩1,276,537 | ₩1,158,538 | ₩1,158,538 | -6.90% | 2.5천 |
|---|
| 2025.12.09 | ₩1,276,537 | ₩1,394,536 | ₩1,233,628 | ₩1,265,810 | -0.84% | 3.3천 |
|---|
| 2025.12.08 | ₩1,126,356 | ₩1,437,445 | ₩1,126,356 | ₩1,340,900 | +19.05% | 7.9천 |
|---|
| 2025.12.05 | ₩1,147,810 | ₩1,609,080 | ₩1,056,629 | ₩1,115,629 | -2.80% | 2만 |
|---|
| 2025.12.04 | ₩1,050,193 | ₩1,169,265 | ₩1,020,157 | ₩1,115,629 | +6.23% | 3.2천 |
|---|
| 2025.12.03 | ₩987,975 | ₩1,069,502 | ₩965,448 | ₩1,050,193 | +6.30% | 3.2천 |
|---|
| 2025.12.02 | ₩1,015,866 | ₩1,019,084 | ₩960,084 | ₩980,466 | -3.48% | 2.1천 |
|---|
| 2025.12.01 | ₩1,061,993 | ₩1,071,647 | ₩970,812 | ₩999,775 | -5.86% | 2.7천 |
|---|
| 2025.11.28 | ₩1,137,083 | ₩1,158,538 | ₩1,058,775 | ₩1,058,775 | -6.89% | 2.6천 |
|---|
| 2025.11.26 | ₩1,083,447 | ₩1,287,264 | ₩1,061,993 | ₩1,158,538 | +6.93% | 3.6천 |
|---|
| 2025.11.25 | ₩1,006,211 | ₩1,126,356 | ₩999,775 | ₩1,060,920 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩1,072,720 | ₩1,072,720 | ₩965,448 | ₩999,775 | -6.80% | 2.2천 |
|---|
| 2025.11.21 | ₩1,029,811 | ₩1,104,902 | ₩1,022,302 | ₩1,054,484 | +2.40% | 2.2천 |
|---|
| 2025.11.20 | ₩1,137,083 | ₩1,233,628 | ₩1,006,211 | ₩1,006,211 | -11.51% | 3천 |
|---|
| 2025.11.19 | ₩1,169,265 | ₩1,212,174 | ₩1,094,174 | ₩1,137,083 | -2.75% | 1.6천 |
|---|
| 2025.11.18 | ₩1,147,810 | ₩1,233,628 | ₩1,137,083 | ₩1,158,538 | +0.93% | 1.3천 |
|---|
| 2025.11.17 | ₩1,265,810 | ₩1,276,537 | ₩1,158,538 | ₩1,190,719 | -5.93% | 2.6천 |
|---|
| 2025.11.14 | ₩1,265,810 | ₩1,297,991 | ₩1,233,628 | ₩1,244,355 | -1.69% | 1.9천 |
|---|
| 2025.11.13 | ₩1,383,809 | ₩1,437,445 | ₩1,255,082 | ₩1,297,991 | -6.20% | 2.8천 |
|---|
| 2025.11.12 | ₩1,448,172 | ₩1,544,717 | ₩1,340,900 | ₩1,405,263 | -2.96% | 3.2천 |
|---|
| 2025.11.11 | ₩1,346,264 | ₩1,523,262 | ₩1,287,264 | ₩1,426,718 | +5.98% | 2.3천 |
|---|
| 2025.11.10 | ₩1,437,445 | ₩1,544,717 | ₩1,351,627 | ₩1,373,082 | -4.48% | 2.6천 |
|---|
| 2025.11.07 | ₩1,415,990 | ₩1,491,081 | ₩1,362,354 | ₩1,394,536 | -1.52% | 2.1천 |
|---|
| 2025.11.06 | ₩1,587,626 | ₩1,628,389 | ₩1,448,172 | ₩1,464,263 | -7.77% | 3.1천 |
|---|
| 2025.11.05 | ₩1,598,353 | ₩1,769,988 | ₩1,555,444 | ₩1,619,807 | +1.34% | 3.8천 |
|---|
| 2025.11.04 | ₩1,641,262 | ₩1,716,352 | ₩1,491,081 | ₩1,598,353 | -2.61% | 4.6천 |
|---|
| 2025.11.03 | ₩2,370,711 | ₩2,381,438 | ₩1,780,715 | ₩1,845,078 | -22.17% | 7천 |
|---|
| 2025.10.31 | ₩2,606,710 | ₩2,606,710 | ₩2,349,257 | ₩2,424,347 | -7.00% | 4.1천 |
|---|
| 2025.10.30 | ₩2,574,528 | ₩2,815,890 | ₩2,284,894 | ₩2,595,982 | +0.83% | 6.2천 |
|---|
| 2025.10.29 | ₩2,917,798 | ₩2,971,434 | ₩2,349,257 | ₩2,703,254 | -7.35% | 8.3천 |
|---|
| 2025.10.28 | ₩3,271,796 | ₩3,518,522 | ₩2,896,344 | ₩2,971,434 | -9.18% | 7.1천 |
|---|
| 2025.10.27 | ₩3,250,342 | ₩4,880,876 | ₩2,767,618 | ₩3,818,883 | +17.49% | 1.7만 |
|---|
| 2025.10.24 | ₩5,202,692 | ₩5,363,600 | ₩4,129,972 | ₩4,237,244 | -18.56% | 1.2만 |
|---|
| 2025.10.23 | ₩5,363,600 | ₩6,543,592 | ₩4,451,788 | ₩4,988,148 | -7.00% | 2.5만 |
|---|
| 2025.10.22 | ₩10,137,204 | ₩11,263,560 | ₩6,114,504 | ₩10,137,204 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩5,256,328 | ₩5,363,600 | ₩3,593,612 | ₩4,344,516 | -17.35% | 1.8만 |
|---|
| 2025.10.20 | ₩6,811,772 | ₩7,240,860 | ₩5,149,056 | ₩5,363,600 | -21.26% | 9.7천 |
|---|
| 2025.10.17 | ₩6,114,504 | ₩7,509,040 | ₩5,953,596 | ₩6,489,956 | +6.14% | 6.1천 |
|---|
| 2025.10.16 | ₩8,045,400 | ₩8,045,400 | ₩6,329,048 | ₩6,436,320 | -20.00% | 9.6천 |
|---|
| 2025.10.15 | ₩9,064,484 | ₩9,386,300 | ₩6,865,408 | ₩7,187,224 | -20.71% | 1.2만 |
|---|
| 2025.10.14 | ₩7,401,768 | ₩8,742,668 | ₩6,972,680 | ₩8,045,400 | +8.70% | 6.7천 |
|---|
| 2025.10.13 | ₩10,190,840 | ₩10,190,840 | ₩5,899,960 | ₩9,118,120 | -10.53% | 9.6천 |
|---|
| 2025.10.10 | ₩11,639,012 | ₩12,282,644 | ₩9,761,752 | ₩10,190,840 | -12.44% | 1.1만 |
|---|