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 | ₩946 | ₩975 | ₩941 | ₩949 | +0.28% | 10.7만 |
| 2026.10.08 | ₩974 | ₩981 | ₩934 | ₩955 | -1.92% | 14.8만 |
| 2026.10.07 | ₩1,047 | ₩1,067 | ₩987 | ₩997 | -4.84% | 18.3만 |
| 2026.10.06 | ₩1,188 | ₩1,188 | ₩1,025 | ₩1,054 | -11.24% | 26.9만 |
| 2026.10.05 | ₩1,268 | ₩1,308 | ₩1,214 | ₩1,224 | -3.47% | 23.9만 |
| 2026.10.02 | ₩1,277 | ₩1,414 | ₩1,222 | ₩1,374 | +7.63% | 71만 |
| 2026.10.01 | ₩1,230 | ₩1,281 | ₩1,212 | ₩1,272 | +3.36% | 12.3만 |
| 2026.09.30 | ₩1,248 | ₩1,294 | ₩1,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,268 |
| +1.60% |
| 25.3만 |
| 2026.09.29 | ₩1,148 | ₩1,246 | ₩1,067 | ₩1,230 | +7.21% | 36.5만 |
|---|
| 2026.09.28 | ₩1,055 | ₩1,161 | ₩1,014 | ₩1,154 | +9.36% | 44.7만 |
|---|
| 2026.09.25 | ₩1,013 | ₩1,122 | ₩990 | ₩1,059 | +4.61% | 39.2만 |
|---|
| 2026.09.24 | ₩973 | ₩1,041 | ₩935 | ₩1,026 | +5.49% | 21만 |
|---|
| 2026.09.23 | ₩1,014 | ₩1,027 | ₩965 | ₩985 | -2.89% | 24.2만 |
|---|
| 2026.09.22 | ₩987 | ₩1,067 | ₩907 | ₩1,014 | +2.70% | 71.1만 |
|---|
| 2026.09.21 | ₩967 | ₩1,034 | ₩921 | ₩989 | +2.21% | 321.1만 |
|---|
| 2026.09.18 | ₩925 | ₩961 | ₩894 | ₩959 | +3.75% | 17.2만 |
|---|
| 2026.09.17 | ₩918 | ₩934 | ₩879 | ₩918 | 0.00% | 17.5만 |
|---|
| 2026.09.16 | ₩934 | ₩979 | ₩910 | ₩917 | -1.86% | 23.4만 |
|---|
| 2026.09.15 | ₩967 | ₩967 | ₩907 | ₩953 | -1.52% | 18.3만 |
|---|
| 2026.09.14 | ₩971 | ₩994 | ₩913 | ₩975 | +0.41% | 21.3만 |
|---|
| 2026.09.11 | ₩975 | ₩1,066 | ₩949 | ₩981 | +0.55% | 54만 |
|---|
| 2026.09.10 | ₩1,035 | ₩1,083 | ₩961 | ₩967 | -6.57% | 36.6만 |
|---|
| 2026.09.09 | ₩1,101 | ₩1,113 | ₩1,039 | ₩1,069 | -2.91% | 29.6만 |
|---|
| 2026.09.08 | ₩1,136 | ₩1,176 | ₩1,098 | ₩1,120 | -1.41% | 13.5만 |
|---|
| 2026.09.04 | ₩1,104 | ₩1,161 | ₩1,104 | ₩1,124 | +1.81% | 14.8만 |
|---|
| 2026.09.03 | ₩1,078 | ₩1,153 | ₩1,078 | ₩1,112 | +3.09% | 12.7만 |
|---|
| 2026.09.02 | ₩1,073 | ₩1,134 | ₩1,061 | ₩1,105 | +2.99% | 25.1만 |
|---|
| 2026.09.01 | ₩1,094 | ₩1,174 | ₩1,014 | ₩1,083 | -0.98% | 42.4만 |
|---|
| 2026.08.31 | ₩1,140 | ₩1,161 | ₩1,094 | ₩1,120 | -1.76% | 34.8만 |
|---|
| 2026.08.28 | ₩1,254 | ₩1,306 | ₩1,148 | ₩1,200 | -4.36% | 88.4만 |
|---|
| 2026.08.27 | ₩1,257 | ₩1,361 | ₩1,241 | ₩1,280 | +1.80% | 79.6만 |
|---|
| 2026.08.26 | ₩1,281 | ₩1,308 | ₩1,234 | ₩1,288 | +0.52% | 81.1만 |
|---|
| 2026.08.25 | ₩1,428 | ₩1,521 | ₩1,361 | ₩1,374 | -3.74% | 78.6만 |
|---|
| 2026.08.24 | ₩1,441 | ₩1,615 | ₩1,361 | ₩1,468 | +1.85% | 121.5만 |
|---|
| 2026.08.21 | ₩1,575 | ₩1,583 | ₩1,428 | ₩1,434 | -8.90% | 64.6만 |
|---|
| 2026.08.20 | ₩1,481 | ₩1,628 | ₩1,414 | ₩1,588 | +7.21% | 109만 |
|---|
| 2026.08.19 | ₩1,815 | ₩1,828 | ₩1,481 | ₩1,575 | -13.24% | 202.1만 |
|---|
| 2026.08.18 | ₩1,761 | ₩2,095 | ₩1,708 | ₩2,002 | +13.64% | 1482.4만 |
|---|
| 2026.08.17 | ₩1,895 | ₩1,908 | ₩1,521 | ₩1,628 | -14.08% | 762.3만 |
|---|
| 2026.08.14 | ₩1,655 | ₩1,655 | ₩1,334 | ₩1,521 | -8.06% | 167.6만 |
|---|
| 2026.08.13 | ₩1,841 | ₩1,948 | ₩1,548 | ₩1,708 | -7.25% | 192.6만 |
|---|
| 2026.08.12 | ₩1,975 | ₩2,108 | ₩1,761 | ₩1,948 | -1.35% | 154.4만 |
|---|
| 2026.08.11 | ₩2,082 | ₩2,295 | ₩2,028 | ₩2,188 | +5.13% | 238.2만 |
|---|
| 2026.08.10 | ₩2,055 | ₩2,215 | ₩1,948 | ₩2,162 | +5.19% | 759만 |
|---|
| 2026.08.07 | ₩2,002 | ₩2,082 | ₩1,815 | ₩2,082 | +4.00% | 1237.1만 |
|---|
| 2026.08.06 | ₩2,535 | ₩2,535 | ₩2,002 | ₩2,135 | -15.79% | 293.7만 |
|---|
| 2026.08.05 | ₩3,122 | ₩3,122 | ₩2,829 | ₩2,856 | -8.55% | 196.6만 |
|---|
| 2026.08.04 | ₩3,042 | ₩3,603 | ₩2,695 | ₩3,202 | +5.26% | 573만 |
|---|
| 2026.08.03 | ₩5,364 | ₩5,417 | ₩3,042 | ₩3,202 | -40.30% | 2463.5만 |
|---|
| 2026.07.31 | ₩3,496 | ₩3,496 | ₩3,096 | ₩3,202 | -8.40% | 221.1만 |
|---|
| 2026.07.30 | ₩6,405 | ₩6,432 | ₩4,270 | ₩4,537 | -29.17% | 187.3만 |
|---|
| 2026.07.29 | ₩17,400 | ₩17,400 | ₩7,472 | ₩7,739 | -55.52% | 144.2만 |
|---|
| 2026.07.28 | ₩76,592 | ₩76,859 | ₩22,684 | ₩23,912 | -68.78% | 81.9만 |
|---|
| 2026.07.27 | ₩288,753 | ₩288,753 | ₩70,454 | ₩80,061 | -72.27% | 11.4만 |
|---|
| 2026.07.24 | ₩240,183 | ₩316,241 | ₩234,846 | ₩302,230 | +25.83% | 4.6천 |
|---|
| 2026.07.23 | ₩218,567 | ₩235,379 | ₩218,567 | ₩234,846 | +7.45% | 600 |
|---|
| 2026.07.22 | ₩224,438 | ₩230,709 | ₩218,727 | ₩218,727 | -2.54% | 120 |
|---|
| 2026.07.21 | ₩236,847 | ₩245,520 | ₩227,907 | ₩227,907 | -3.77% | 480 |
|---|
| 2026.07.20 | ₩239,249 | ₩245,787 | ₩223,637 | ₩243,119 | +1.62% | 470 |
|---|
| 2026.07.17 | ₩235,646 | ₩252,059 | ₩227,373 | ₩232,444 | -1.36% | 505 |
|---|
| 2026.07.16 | ₩245,787 | ₩287,686 | ₩239,196 | ₩259,665 | +5.65% | 1.2천 |
|---|
| 2026.07.15 | ₩216,992 | ₩252,726 | ₩213,763 | ₩252,726 | +16.47% | 580 |
|---|
| 2026.07.14 | ₩216,165 | ₩217,232 | ₩197,430 | ₩217,232 | +0.49% | 360 |
|---|
| 2026.07.13 | ₩218,300 | ₩218,300 | ₩193,748 | ₩208,425 | -4.52% | 580 |
|---|
| 2026.07.10 | ₩200,153 | ₩257,263 | ₩194,281 | ₩216,432 | +8.13% | 4.4천 |
|---|
| 2026.07.09 | ₩199,619 | ₩199,619 | ₩192,146 | ₩194,548 | -2.54% | 270 |
|---|
| 2026.07.08 | ₩193,748 | ₩196,016 | ₩186,809 | ₩194,308 | +0.29% | 260 |
|---|
| 2026.07.07 | ₩192,146 | ₩202,287 | ₩192,146 | ₩202,287 | +5.28% | 135 |
|---|
| 2026.07.06 | ₩192,146 | ₩203,622 | ₩189,745 | ₩202,021 | +5.14% | 280 |
|---|
| 2026.07.02 | ₩198,018 | ₩202,821 | ₩196,416 | ₩200,153 | +1.08% | 260 |
|---|
| 2026.07.01 | ₩197,484 | ₩204,236 | ₩197,484 | ₩198,818 | +0.68% | 200 |
|---|
| 2026.06.30 | ₩194,014 | ₩202,474 | ₩194,014 | ₩201,487 | +3.85% | 260 |
|---|
| 2026.06.29 | ₩184,140 | ₩200,153 | ₩182,005 | ₩200,153 | +8.70% | 360 |
|---|
| 2026.06.26 | ₩173,466 | ₩184,407 | ₩173,466 | ₩184,407 | +6.31% | 485 |
|---|
| 2026.06.25 | ₩179,337 | ₩187,076 | ₩170,797 | ₩170,797 | -4.76% | 450 |
|---|
| 2026.06.24 | ₩189,264 | ₩189,264 | ₩175,867 | ₩184,674 | -2.43% | 410 |
|---|
| 2026.06.23 | ₩191,613 | ₩194,682 | ₩186,809 | ₩194,281 | +1.39% | 345 |
|---|
| 2026.06.22 | ₩200,153 | ₩202,287 | ₩191,346 | ₩197,217 | -1.47% | 495 |
|---|
| 2026.06.18 | ₩211,361 | ₩212,962 | ₩199,352 | ₩201,220 | -4.80% | 565 |
|---|
| 2026.06.17 | ₩208,425 | ₩218,140 | ₩200,153 | ₩200,153 | -3.97% | 855 |
|---|
| 2026.06.16 | ₩218,567 | ₩228,708 | ₩210,294 | ₩210,827 | -3.54% | 560 |
|---|
| 2026.06.15 | ₩223,103 | ₩232,978 | ₩223,103 | ₩229,775 | +2.99% | 515 |
|---|
| 2026.06.12 | ₩237,781 | ₩240,183 | ₩215,898 | ₩215,898 | -9.20% | 635 |
|---|
| 2026.06.11 | ₩234,579 | ₩237,781 | ₩226,439 | ₩235,646 | +0.46% | 355 |
|---|
| 2026.06.10 | ₩238,715 | ₩249,390 | ₩231,109 | ₩231,510 | -3.02% | 570 |
|---|
| 2026.06.09 | ₩220,435 | ₩251,952 | ₩220,435 | ₩240,450 | +9.08% | 1.7천 |
|---|
| 2026.06.08 | ₩211,361 | ₩225,238 | ₩210,027 | ₩218,833 | +3.54% | 955 |
|---|
| 2026.06.05 | ₩221,235 | ₩223,370 | ₩205,623 | ₩207,091 | -6.39% | 1천 |
|---|
| 2026.06.04 | ₩240,717 | ₩253,260 | ₩211,361 | ₩222,570 | -7.54% | 1.1천 |
|---|
| 2026.06.03 | ₩261,533 | ₩264,201 | ₩240,450 | ₩241,517 | -7.65% | 1.1천 |
|---|
| 2026.06.02 | ₩294,091 | ₩294,091 | ₩255,128 | ₩262,333 | -10.80% | 2.1천 |
|---|
| 2026.06.01 | ₩304,766 | ₩311,571 | ₩292,756 | ₩300,095 | -1.53% | 675 |
|---|
| 2026.05.29 | ₩300,762 | ₩334,388 | ₩291,555 | ₩313,305 | +4.17% | 950 |
|---|
| 2026.05.28 | ₩289,020 | ₩306,634 | ₩285,284 | ₩299,962 | +3.79% | 745 |
|---|
| 2026.05.27 | ₩305,566 | ₩310,130 | ₩289,020 | ₩293,023 | -4.10% | 705 |
|---|
| 2026.05.26 | ₩297,026 | ₩314,106 | ₩297,026 | ₩310,637 | +4.58% | 990 |
|---|
| 2026.05.22 | ₩300,762 | ₩310,530 | ₩280,214 | ₩298,894 | -0.62% | 1.5천 |
|---|
| 2026.05.21 | ₩288,486 | ₩301,029 | ₩282,429 | ₩301,029 | +4.35% | 900 |
|---|
| 2026.05.20 | ₩320,511 | ₩321,658 | ₩266,870 | ₩289,554 | -9.66% | 2.5천 |
|---|
| 2026.05.19 | ₩290,621 | ₩335,722 | ₩278,879 | ₩325,048 | +11.85% | 2.6천 |
|---|
| 2026.05.18 | ₩389,630 | ₩394,968 | ₩280,214 | ₩303,965 | -21.99% | 3천 |
|---|
| 2026.05.15 | ₩422,722 | ₩448,342 | ₩388,563 | ₩400,305 | -5.30% | 2.1천 |
|---|
| 2026.05.14 | ₩640,488 | ₩642,623 | ₩438,734 | ₩448,342 | -30.00% | 5.5천 |
|---|
| 2026.05.13 | ₩721,616 | ₩741,899 | ₩685,322 | ₩730,156 | +1.18% | 621 |
|---|
| 2026.05.12 | ₩739,764 | ₩751,506 | ₩716,279 | ₩722,684 | -2.31% | 523 |
|---|
| 2026.05.11 | ₩768,586 | ₩781,395 | ₩735,494 | ₩740,831 | -3.61% | 568 |
|---|
| 2026.05.08 | ₩776,058 | ₩800,610 | ₩741,899 | ₩797,408 | +2.75% | 470 |
|---|
| 2026.05.07 | ₩789,935 | ₩800,610 | ₩763,248 | ₩774,990 | -1.89% | 760 |
|---|
| 2026.05.06 | ₩726,954 | ₩787,800 | ₩725,886 | ₩787,800 | +8.37% | 588 |
|---|
| 2026.05.05 | ₩766,451 | ₩779,260 | ₩704,537 | ₩725,886 | -5.29% | 866 |
|---|
| 2026.05.04 | ₩789,935 | ₩805,947 | ₩747,236 | ₩752,573 | -4.73% | 442 |
|---|
| 2026.05.01 | ₩787,800 | ₩839,039 | ₩762,181 | ₩798,475 | +1.36% | 524 |
|---|
| 2026.04.30 | ₩781,395 | ₩798,475 | ₩737,629 | ₩780,328 | -0.14% | 859 |
|---|
| 2026.04.29 | ₩814,487 | ₩832,634 | ₩747,236 | ₩766,451 | -5.90% | 935 |
|---|
| 2026.04.28 | ₩843,309 | ₩850,782 | ₩793,138 | ₩805,947 | -4.43% | 723 |
|---|
| 2026.04.27 | ₩868,929 | ₩896,683 | ₩847,579 | ₩858,254 | -1.23% | 409 |
|---|
| 2026.04.24 | ₩879,604 | ₩894,548 | ₩865,726 | ₩872,131 | -0.85% | 435 |
|---|
| 2026.04.23 | ₩939,382 | ₩948,990 | ₩864,659 | ₩878,536 | -6.48% | 755 |
|---|
| 2026.04.22 | ₩973,542 | ₩992,756 | ₩928,708 | ₩955,395 | -1.86% | 557 |
|---|
| 2026.04.21 | ₩989,554 | ₩1,001,296 | ₩950,057 | ₩966,069 | -2.37% | 402 |
|---|
| 2026.04.20 | ₩971,407 | ₩1,003,431 | ₩938,315 | ₩1,003,431 | +3.30% | 631 |
|---|
| 2026.04.17 | ₩993,824 | ₩1,024,781 | ₩955,395 | ₩967,137 | -2.69% | 679 |
|---|
| 2026.04.16 | ₩1,014,106 | ₩1,035,456 | ₩990,621 | ₩1,014,106 | 0.00% | 411 |
|---|
| 2026.04.15 | ₩1,022,646 | ₩1,051,468 | ₩1,002,364 | ₩1,004,499 | -1.77% | 406 |
|---|
| 2026.04.14 | ₩1,013,039 | ₩1,062,143 | ₩988,486 | ₩1,023,713 | +1.05% | 457 |
|---|
| 2026.04.13 | ₩983,149 | ₩1,035,456 | ₩967,137 | ₩1,024,781 | +4.23% | 400 |
|---|
| 2026.04.10 | ₩1,016,241 | ₩1,051,468 | ₩971,407 | ₩998,094 | -1.79% | 523 |
|---|
| 2026.04.09 | ₩957,530 | ₩1,088,830 | ₩939,382 | ₩1,078,155 | +12.60% | 916 |
|---|
| 2026.04.08 | ₩1,003,431 | ₩1,008,769 | ₩961,799 | ₩968,204 | -3.51% | 326 |
|---|
| 2026.04.07 | ₩958,597 | ₩998,094 | ₩919,100 | ₩984,217 | +2.67% | 484 |
|---|
| 2026.04.06 | ₩950,057 | ₩998,094 | ₩939,382 | ₩982,082 | +3.37% | 307 |
|---|
| 2026.04.02 | ₩875,334 | ₩970,339 | ₩855,051 | ₩968,204 | +10.61% | 372 |
|---|
| 2026.04.01 | ₩877,469 | ₩928,708 | ₩868,929 | ₩918,033 | +4.62% | 338 |
|---|
| 2026.03.31 | ₩820,892 | ₩893,481 | ₩800,610 | ₩892,413 | +8.71% | 493 |
|---|
| 2026.03.30 | ₩874,266 | ₩908,425 | ₩780,328 | ₩810,217 | -7.33% | 1.2천 |
|---|
| 2026.03.27 | ₩960,732 | ₩992,756 | ₩877,469 | ₩918,033 | -4.44% | 796 |
|---|
| 2026.03.26 | ₩1,008,769 | ₩1,013,039 | ₩955,395 | ₩968,204 | -4.02% | 344 |
|---|
| 2026.03.25 | ₩1,007,701 | ₩1,056,805 | ₩982,082 | ₩1,018,376 | +1.06% | 356 |
|---|
| 2026.03.24 | ₩1,099,504 | ₩1,099,504 | ₩1,007,701 | ₩1,008,769 | -8.25% | 449 |
|---|
| 2026.03.23 | ₩978,879 | ₩1,120,854 | ₩974,609 | ₩1,110,179 | +13.41% | 1.1천 |
|---|
| 2026.03.20 | ₩944,720 | ₩1,010,904 | ₩907,358 | ₩989,554 | +4.75% | 1.5천 |
|---|
| 2026.03.19 | ₩971,407 | ₩985,284 | ₩939,382 | ₩948,990 | -2.31% | 432 |
|---|
| 2026.03.18 | ₩993,824 | ₩1,014,106 | ₩965,002 | ₩976,744 | -1.72% | 493 |
|---|
| 2026.03.17 | ₩982,082 | ₩1,046,130 | ₩982,082 | ₩1,023,713 | +4.24% | 301 |
|---|
| 2026.03.16 | ₩982,082 | ₩1,088,830 | ₩982,082 | ₩1,018,376 | +3.70% | 754 |
|---|
| 2026.03.13 | ₩1,015,173 | ₩1,032,253 | ₩973,542 | ₩989,554 | -2.52% | 341 |
|---|
| 2026.03.12 | ₩1,027,983 | ₩1,041,860 | ₩992,756 | ₩993,824 | -3.32% | 395 |
|---|
| 2026.03.11 | ₩1,027,983 | ₩1,065,345 | ₩1,018,376 | ₩1,045,063 | +1.66% | 359 |
|---|
| 2026.03.10 | ₩1,024,781 | ₩1,088,830 | ₩1,005,566 | ₩1,038,658 | +1.35% | 474 |
|---|
| 2026.03.09 | ₩1,025,848 | ₩1,060,008 | ₩975,677 | ₩1,049,333 | +2.29% | 498 |
|---|
| 2026.03.06 | ₩1,067,480 | ₩1,088,830 | ₩1,035,456 | ₩1,035,456 | -3.00% | 537 |
|---|
| 2026.03.05 | ₩1,163,553 | ₩1,181,700 | ₩1,078,155 | ₩1,088,830 | -6.42% | 929 |
|---|
| 2026.03.04 | ₩1,024,781 | ₩1,259,626 | ₩1,021,578 | ₩1,184,903 | +15.63% | 2천 |
|---|
| 2026.03.03 | ₩907,358 | ₩1,088,830 | ₩896,683 | ₩1,027,983 | +13.29% | 1.2천 |
|---|
| 2026.03.02 | ₩928,708 | ₩953,260 | ₩869,996 | ₩941,517 | +1.38% | 601 |
|---|
| 2026.02.27 | ₩992,756 | ₩1,005,566 | ₩940,450 | ₩951,125 | -4.19% | 691 |
|---|
| 2026.02.26 | ₩973,542 | ₩1,062,143 | ₩966,069 | ₩1,004,499 | +3.18% | 688 |
|---|
| 2026.02.25 | ₩1,003,431 | ₩1,045,063 | ₩953,260 | ₩1,000,229 | -0.32% | 847 |
|---|
| 2026.02.24 | ₩967,137 | ₩993,824 | ₩929,775 | ₩971,407 | +0.44% | 1.1천 |
|---|
| 2026.02.23 | ₩1,013,039 | ₩1,022,646 | ₩976,744 | ₩1,001,296 | -1.16% | 507 |
|---|
| 2026.02.20 | ₩1,078,155 | ₩1,120,854 | ₩1,003,431 | ₩1,009,836 | -6.34% | 882 |
|---|
| 2026.02.19 | ₩1,088,830 | ₩1,115,517 | ₩1,056,805 | ₩1,088,830 | 0.00% | 812 |
|---|
| 2026.02.18 | ₩1,152,878 | ₩1,163,553 | ₩1,088,830 | ₩1,099,504 | -4.63% | 697 |
|---|
| 2026.02.17 | ₩1,131,529 | ₩1,323,675 | ₩1,110,179 | ₩1,152,878 | +1.89% | 1.1천 |
|---|
| 2026.02.13 | ₩1,099,504 | ₩1,184,903 | ₩1,088,830 | ₩1,142,204 | +3.88% | 733 |
|---|
| 2026.02.12 | ₩1,120,854 | ₩1,142,204 | ₩1,067,480 | ₩1,110,179 | -0.95% | 783 |
|---|
| 2026.02.11 | ₩1,195,578 | ₩1,211,590 | ₩1,110,179 | ₩1,120,854 | -6.25% | 965 |
|---|
| 2026.02.10 | ₩1,195,578 | ₩1,259,626 | ₩1,179,565 | ₩1,184,903 | -0.89% | 777 |
|---|
| 2026.02.09 | ₩1,248,952 | ₩1,259,626 | ₩1,195,578 | ₩1,195,578 | -4.27% | 1.1천 |
|---|
| 2026.02.06 | ₩1,131,529 | ₩1,270,301 | ₩1,131,529 | ₩1,227,602 | +8.49% | 1.7천 |
|---|
| 2026.02.05 | ₩1,184,903 | ₩1,238,277 | ₩1,110,179 | ₩1,131,529 | -4.50% | 1.4천 |
|---|
| 2026.02.04 | ₩1,227,602 | ₩1,248,952 | ₩1,131,529 | ₩1,195,578 | -2.61% | 1.3천 |
|---|
| 2026.02.03 | ₩1,248,952 | ₩1,254,289 | ₩1,131,529 | ₩1,195,578 | -4.27% | 1.6천 |
|---|
| 2026.02.02 | ₩1,313,000 | ₩1,345,025 | ₩1,248,952 | ₩1,259,626 | -4.07% | 1.6천 |
|---|
| 2026.01.30 | ₩1,441,098 | ₩1,451,773 | ₩1,316,203 | ₩1,366,374 | -5.19% | 2.4천 |
|---|
| 2026.01.29 | ₩1,441,098 | ₩1,547,846 | ₩1,387,724 | ₩1,430,423 | -0.74% | 2.3천 |
|---|
| 2026.01.28 | ₩1,643,919 | ₩1,643,919 | ₩1,387,724 | ₩1,398,399 | -14.94% | 3천 |
|---|
| 2026.01.27 | ₩1,707,968 | ₩1,707,968 | ₩1,537,171 | ₩1,622,570 | -5.00% | 3.1천 |
|---|
| 2026.01.26 | ₩1,836,066 | ₩2,049,562 | ₩1,643,919 | ₩1,761,342 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩1,483,797 | ₩1,782,692 | ₩1,393,061 | ₩1,643,919 | +10.79% | 1.7만 |
|---|
| 2026.01.22 | ₩1,238,277 | ₩1,291,651 | ₩1,238,277 | ₩1,248,952 | +0.86% | 6.3천 |
|---|
| 2026.01.21 | ₩1,323,675 | ₩1,377,049 | ₩1,227,602 | ₩1,248,952 | -5.65% | 1.2천 |
|---|
| 2026.01.20 | ₩1,387,724 | ₩1,441,098 | ₩1,227,602 | ₩1,339,687 | -3.46% | 1.6천 |
|---|
| 2026.01.16 | ₩1,542,509 | ₩1,569,196 | ₩1,398,399 | ₩1,403,736 | -9.00% | 2천 |
|---|
| 2026.01.15 | ₩1,467,785 | ₩1,563,858 | ₩1,371,712 | ₩1,558,521 | +6.18% | 3천 |
|---|
| 2026.01.14 | ₩1,558,521 | ₩1,707,968 | ₩1,451,773 | ₩1,462,448 | -6.16% | 9.5천 |
|---|
| 2026.01.13 | ₩1,334,350 | ₩1,409,074 | ₩1,270,301 | ₩1,345,025 | +0.80% | 1.5만 |
|---|
| 2026.01.12 | ₩1,441,098 | ₩1,643,919 | ₩1,302,326 | ₩1,334,350 | -7.41% | 5.8천 |
|---|
| 2026.01.09 | ₩1,446,435 | ₩1,451,773 | ₩1,270,301 | ₩1,334,350 | -7.75% | 3.2천 |
|---|
| 2026.01.08 | ₩1,174,228 | ₩1,515,822 | ₩1,168,891 | ₩1,398,399 | +19.09% | 6.6천 |
|---|
| 2026.01.07 | ₩1,120,854 | ₩1,200,915 | ₩1,062,143 | ₩1,099,504 | -1.90% | 2천 |
|---|
| 2026.01.06 | ₩1,004,499 | ₩1,152,878 | ₩992,756 | ₩1,120,854 | +11.58% | 1.9천 |
|---|
| 2026.01.05 | ₩981,014 | ₩1,110,179 | ₩972,474 | ₩993,824 | +1.31% | 2.3천 |
|---|
| 2026.01.02 | ₩864,659 | ₩1,003,431 | ₩853,984 | ₩961,799 | +11.23% | 1.7천 |
|---|
| 2025.12.31 | ₩920,168 | ₩926,573 | ₩821,960 | ₩832,634 | -9.51% | 2.7천 |
|---|
| 2025.12.30 | ₩973,542 | ₩1,003,431 | ₩886,008 | ₩920,168 | -5.48% | 2.1천 |
|---|
| 2025.12.29 | ₩1,035,456 | ₩1,067,480 | ₩962,867 | ₩990,621 | -4.33% | 2.4천 |
|---|
| 2025.12.26 | ₩1,094,167 | ₩1,120,854 | ₩1,048,265 | ₩1,052,535 | -3.80% | 1.7천 |
|---|
| 2025.12.24 | ₩1,099,504 | ₩1,143,271 | ₩1,048,265 | ₩1,110,179 | +0.97% | 1.5천 |
|---|
| 2025.12.23 | ₩1,026,916 | ₩1,067,480 | ₩1,010,904 | ₩1,042,928 | +1.56% | 1.2천 |
|---|
| 2025.12.22 | ₩1,120,854 | ₩1,147,541 | ₩1,004,499 | ₩1,005,566 | -10.29% | 2.5천 |
|---|
| 2025.12.19 | ₩1,099,504 | ₩1,158,216 | ₩1,057,873 | ₩1,120,854 | +1.94% | 2.7천 |
|---|
| 2025.12.18 | ₩960,732 | ₩1,099,504 | ₩959,665 | ₩1,088,830 | +13.33% | 2천 |
|---|
| 2025.12.17 | ₩976,744 | ₩998,094 | ₩939,382 | ₩941,517 | -3.61% | 1.2천 |
|---|
| 2025.12.16 | ₩982,082 | ₩1,011,971 | ₩922,303 | ₩970,339 | -1.20% | 2.1천 |
|---|
| 2025.12.15 | ₩1,174,228 | ₩1,195,578 | ₩982,082 | ₩982,082 | -16.36% | 3.4천 |
|---|
| 2025.12.12 | ₩1,206,252 | ₩1,270,301 | ₩1,142,204 | ₩1,174,228 | -2.65% | 1.6천 |
|---|
| 2025.12.11 | ₩1,174,228 | ₩1,280,976 | ₩1,152,878 | ₩1,206,252 | +2.73% | 1.9천 |
|---|
| 2025.12.10 | ₩1,238,277 | ₩1,270,301 | ₩1,152,878 | ₩1,152,878 | -6.90% | 2.5천 |
|---|
| 2025.12.09 | ₩1,270,301 | ₩1,387,724 | ₩1,227,602 | ₩1,259,626 | -0.84% | 3.3천 |
|---|
| 2025.12.08 | ₩1,120,854 | ₩1,430,423 | ₩1,120,854 | ₩1,334,350 | +19.05% | 7.9천 |
|---|
| 2025.12.05 | ₩1,142,204 | ₩1,601,220 | ₩1,051,468 | ₩1,110,179 | -2.80% | 2만 |
|---|
| 2025.12.04 | ₩1,045,063 | ₩1,163,553 | ₩1,015,173 | ₩1,110,179 | +6.23% | 3.2천 |
|---|
| 2025.12.03 | ₩983,149 | ₩1,064,278 | ₩960,732 | ₩1,045,063 | +6.30% | 3.2천 |
|---|
| 2025.12.02 | ₩1,010,904 | ₩1,014,106 | ₩955,395 | ₩975,677 | -3.48% | 2.1천 |
|---|
| 2025.12.01 | ₩1,056,805 | ₩1,066,413 | ₩966,069 | ₩994,891 | -5.86% | 2.7천 |
|---|
| 2025.11.28 | ₩1,131,529 | ₩1,152,878 | ₩1,053,603 | ₩1,053,603 | -6.89% | 2.6천 |
|---|
| 2025.11.26 | ₩1,078,155 | ₩1,280,976 | ₩1,056,805 | ₩1,152,878 | +6.93% | 3.6천 |
|---|
| 2025.11.25 | ₩1,001,296 | ₩1,120,854 | ₩994,891 | ₩1,055,738 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩1,067,480 | ₩1,067,480 | ₩960,732 | ₩994,891 | -6.80% | 2.2천 |
|---|
| 2025.11.21 | ₩1,024,781 | ₩1,099,504 | ₩1,017,308 | ₩1,049,333 | +2.40% | 2.2천 |
|---|
| 2025.11.20 | ₩1,131,529 | ₩1,227,602 | ₩1,001,296 | ₩1,001,296 | -11.51% | 3천 |
|---|
| 2025.11.19 | ₩1,163,553 | ₩1,206,252 | ₩1,088,830 | ₩1,131,529 | -2.75% | 1.6천 |
|---|
| 2025.11.18 | ₩1,142,204 | ₩1,227,602 | ₩1,131,529 | ₩1,152,878 | +0.93% | 1.3천 |
|---|
| 2025.11.17 | ₩1,259,626 | ₩1,270,301 | ₩1,152,878 | ₩1,184,903 | -5.93% | 2.6천 |
|---|
| 2025.11.14 | ₩1,259,626 | ₩1,291,651 | ₩1,227,602 | ₩1,238,277 | -1.69% | 1.9천 |
|---|
| 2025.11.13 | ₩1,377,049 | ₩1,430,423 | ₩1,248,952 | ₩1,291,651 | -6.20% | 2.8천 |
|---|
| 2025.11.12 | ₩1,441,098 | ₩1,537,171 | ₩1,334,350 | ₩1,398,399 | -2.96% | 3.2천 |
|---|
| 2025.11.11 | ₩1,339,687 | ₩1,515,822 | ₩1,280,976 | ₩1,419,748 | +5.98% | 2.3천 |
|---|
| 2025.11.10 | ₩1,430,423 | ₩1,537,171 | ₩1,345,025 | ₩1,366,374 | -4.48% | 2.6천 |
|---|
| 2025.11.07 | ₩1,409,074 | ₩1,483,797 | ₩1,355,700 | ₩1,387,724 | -1.52% | 2.1천 |
|---|
| 2025.11.06 | ₩1,579,870 | ₩1,620,435 | ₩1,441,098 | ₩1,457,110 | -7.77% | 3.1천 |
|---|
| 2025.11.05 | ₩1,590,545 | ₩1,761,342 | ₩1,547,846 | ₩1,611,895 | +1.34% | 3.8천 |
|---|
| 2025.11.04 | ₩1,633,244 | ₩1,707,968 | ₩1,483,797 | ₩1,590,545 | -2.61% | 4.6천 |
|---|
| 2025.11.03 | ₩2,359,131 | ₩2,369,806 | ₩1,772,017 | ₩1,836,066 | -22.17% | 7천 |
|---|
| 2025.10.31 | ₩2,593,976 | ₩2,593,976 | ₩2,337,781 | ₩2,412,505 | -7.00% | 4.1천 |
|---|
| 2025.10.30 | ₩2,561,952 | ₩2,802,135 | ₩2,273,732 | ₩2,583,302 | +0.83% | 6.2천 |
|---|
| 2025.10.29 | ₩2,903,546 | ₩2,956,920 | ₩2,337,781 | ₩2,690,050 | -7.35% | 8.3천 |
|---|
| 2025.10.28 | ₩3,255,814 | ₩3,501,334 | ₩2,882,196 | ₩2,956,920 | -9.18% | 7.1천 |
|---|
| 2025.10.27 | ₩3,234,464 | ₩4,857,034 | ₩2,754,098 | ₩3,800,229 | +17.49% | 1.7만 |
|---|
| 2025.10.24 | ₩5,177,278 | ₩5,337,400 | ₩4,109,798 | ₩4,216,546 | -18.56% | 1.2만 |
|---|
| 2025.10.23 | ₩5,337,400 | ₩6,511,628 | ₩4,430,042 | ₩4,963,782 | -7.00% | 2.5만 |
|---|
| 2025.10.22 | ₩10,087,686 | ₩11,208,540 | ₩6,084,636 | ₩10,087,686 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩5,230,652 | ₩5,337,400 | ₩3,576,058 | ₩4,323,294 | -17.35% | 1.8만 |
|---|
| 2025.10.20 | ₩6,778,498 | ₩7,205,490 | ₩5,123,904 | ₩5,337,400 | -21.26% | 9.7천 |
|---|
| 2025.10.17 | ₩6,084,636 | ₩7,472,360 | ₩5,924,514 | ₩6,458,254 | +6.14% | 6.1천 |
|---|
| 2025.10.16 | ₩8,006,100 | ₩8,006,100 | ₩6,298,132 | ₩6,404,880 | -20.00% | 9.6천 |
|---|
| 2025.10.15 | ₩9,020,206 | ₩9,340,450 | ₩6,831,872 | ₩7,152,116 | -20.71% | 1.2만 |
|---|
| 2025.10.14 | ₩7,365,612 | ₩8,699,962 | ₩6,938,620 | ₩8,006,100 | +8.70% | 6.7천 |
|---|
| 2025.10.13 | ₩10,141,060 | ₩10,141,060 | ₩5,871,140 | ₩9,073,580 | -10.53% | 9.6천 |
|---|
| 2025.10.10 | ₩11,582,158 | ₩12,222,646 | ₩9,714,068 | ₩10,141,060 | -12.44% | 1.1만 |
|---|