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 | ₩976 | ₩941 | ₩949 | +0.28% | 10.7만 |
| 2026.10.08 | ₩974 | ₩981 | ₩934 | ₩955 | -1.92% | 14.8만 |
| 2026.10.07 | ₩1,048 | ₩1,068 | ₩988 | ₩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 | ₩1,415 | ₩1,222 | ₩1,375 | +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 | ₩1,068 | ₩1,230 | +7.21% | 36.5만 |
|---|
| 2026.09.28 | ₩1,056 | ₩1,161 | ₩1,014 | ₩1,154 | +9.36% | 44.7만 |
|---|
| 2026.09.25 | ₩1,013 | ₩1,122 | ₩990 | ₩1,060 | +4.61% | 39.2만 |
|---|
| 2026.09.24 | ₩973 | ₩1,041 | ₩935 | ₩1,026 | +5.49% | 21만 |
|---|
| 2026.09.23 | ₩1,014 | ₩1,028 | ₩965 | ₩985 | -2.89% | 24.2만 |
|---|
| 2026.09.22 | ₩988 | ₩1,068 | ₩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 | ₩980 | ₩910 | ₩917 | -1.86% | 23.4만 |
|---|
| 2026.09.15 | ₩967 | ₩967 | ₩907 | ₩953 | -1.52% | 18.3만 |
|---|
| 2026.09.14 | ₩972 | ₩994 | ₩913 | ₩976 | +0.41% | 21.3만 |
|---|
| 2026.09.11 | ₩976 | ₩1,066 | ₩949 | ₩981 | +0.55% | 54만 |
|---|
| 2026.09.10 | ₩1,036 | ₩1,084 | ₩961 | ₩967 | -6.57% | 36.6만 |
|---|
| 2026.09.09 | ₩1,101 | ₩1,113 | ₩1,040 | ₩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 | ₩1,084 | -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 | ₩1,375 | -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 | ₩1,435 | -8.90% | 64.6만 |
|---|
| 2026.08.20 | ₩1,481 | ₩1,628 | ₩1,415 | ₩1,588 | +7.21% | 109만 |
|---|
| 2026.08.19 | ₩1,815 | ₩1,828 | ₩1,481 | ₩1,575 | -13.24% | 202.1만 |
|---|
| 2026.08.18 | ₩1,762 | ₩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 | ₩1,842 | ₩1,948 | ₩1,548 | ₩1,708 | -7.25% | 192.6만 |
|---|
| 2026.08.12 | ₩1,975 | ₩2,108 | ₩1,762 | ₩1,948 | -1.35% | 154.4만 |
|---|
| 2026.08.11 | ₩2,082 | ₩2,295 | ₩2,028 | ₩2,189 | +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 | ₩2,536 | ₩2,536 | ₩2,002 | ₩2,135 | -15.79% | 293.7만 |
|---|
| 2026.08.05 | ₩3,123 | ₩3,123 | ₩2,829 | ₩2,856 | -8.55% | 196.6만 |
|---|
| 2026.08.04 | ₩3,043 | ₩3,603 | ₩2,696 | ₩3,203 | +5.26% | 573만 |
|---|
| 2026.08.03 | ₩5,365 | ₩5,418 | ₩3,043 | ₩3,203 | -40.30% | 2463.5만 |
|---|
| 2026.07.31 | ₩3,496 | ₩3,496 | ₩3,096 | ₩3,203 | -8.40% | 221.1만 |
|---|
| 2026.07.30 | ₩6,406 | ₩6,432 | ₩4,270 | ₩4,537 | -29.17% | 187.3만 |
|---|
| 2026.07.29 | ₩17,402 | ₩17,402 | ₩7,473 | ₩7,740 | -55.52% | 144.2만 |
|---|
| 2026.07.28 | ₩76,599 | ₩76,866 | ₩22,686 | ₩23,914 | -68.78% | 81.9만 |
|---|
| 2026.07.27 | ₩288,781 | ₩288,781 | ₩70,461 | ₩80,069 | -72.27% | 11.4만 |
|---|
| 2026.07.24 | ₩240,206 | ₩316,272 | ₩234,868 | ₩302,260 | +25.83% | 4.6천 |
|---|
| 2026.07.23 | ₩218,588 | ₩235,402 | ₩218,588 | ₩234,868 | +7.45% | 600 |
|---|
| 2026.07.22 | ₩224,460 | ₩230,732 | ₩218,748 | ₩218,748 | -2.54% | 120 |
|---|
| 2026.07.21 | ₩236,870 | ₩245,544 | ₩227,929 | ₩227,929 | -3.77% | 480 |
|---|
| 2026.07.20 | ₩239,272 | ₩245,811 | ₩223,659 | ₩243,142 | +1.62% | 470 |
|---|
| 2026.07.17 | ₩235,669 | ₩252,083 | ₩227,395 | ₩232,466 | -1.36% | 505 |
|---|
| 2026.07.16 | ₩245,811 | ₩287,714 | ₩239,219 | ₩259,690 | +5.65% | 1.2천 |
|---|
| 2026.07.15 | ₩217,013 | ₩252,751 | ₩213,784 | ₩252,751 | +16.47% | 580 |
|---|
| 2026.07.14 | ₩216,186 | ₩217,253 | ₩197,450 | ₩217,253 | +0.49% | 360 |
|---|
| 2026.07.13 | ₩218,321 | ₩218,321 | ₩193,766 | ₩208,446 | -4.52% | 580 |
|---|
| 2026.07.10 | ₩200,172 | ₩257,288 | ₩194,300 | ₩216,453 | +8.13% | 4.4천 |
|---|
| 2026.07.09 | ₩199,638 | ₩199,638 | ₩192,165 | ₩194,567 | -2.54% | 270 |
|---|
| 2026.07.08 | ₩193,766 | ₩196,035 | ₩186,827 | ₩194,327 | +0.29% | 260 |
|---|
| 2026.07.07 | ₩192,165 | ₩202,307 | ₩192,165 | ₩202,307 | +5.28% | 135 |
|---|
| 2026.07.06 | ₩192,165 | ₩203,642 | ₩189,763 | ₩202,040 | +5.14% | 280 |
|---|
| 2026.07.02 | ₩198,037 | ₩202,841 | ₩196,435 | ₩200,172 | +1.08% | 260 |
|---|
| 2026.07.01 | ₩197,503 | ₩204,256 | ₩197,503 | ₩198,838 | +0.68% | 200 |
|---|
| 2026.06.30 | ₩194,033 | ₩202,494 | ₩194,033 | ₩201,506 | +3.85% | 260 |
|---|
| 2026.06.29 | ₩184,158 | ₩200,172 | ₩182,023 | ₩200,172 | +8.70% | 360 |
|---|
| 2026.06.26 | ₩173,482 | ₩184,425 | ₩173,482 | ₩184,425 | +6.31% | 485 |
|---|
| 2026.06.25 | ₩179,354 | ₩187,094 | ₩170,813 | ₩170,813 | -4.76% | 450 |
|---|
| 2026.06.24 | ₩189,283 | ₩189,283 | ₩175,884 | ₩184,692 | -2.43% | 410 |
|---|
| 2026.06.23 | ₩191,631 | ₩194,701 | ₩186,827 | ₩194,300 | +1.39% | 345 |
|---|
| 2026.06.22 | ₩200,172 | ₩202,307 | ₩191,364 | ₩197,236 | -1.47% | 495 |
|---|
| 2026.06.18 | ₩211,382 | ₩212,983 | ₩199,371 | ₩201,240 | -4.80% | 565 |
|---|
| 2026.06.17 | ₩208,446 | ₩218,161 | ₩200,172 | ₩200,172 | -3.97% | 855 |
|---|
| 2026.06.16 | ₩218,588 | ₩228,730 | ₩210,314 | ₩210,848 | -3.54% | 560 |
|---|
| 2026.06.15 | ₩223,125 | ₩233,000 | ₩223,125 | ₩229,797 | +2.99% | 515 |
|---|
| 2026.06.12 | ₩237,804 | ₩240,206 | ₩215,919 | ₩215,919 | -9.20% | 635 |
|---|
| 2026.06.11 | ₩234,602 | ₩237,804 | ₩226,461 | ₩235,669 | +0.46% | 355 |
|---|
| 2026.06.10 | ₩238,738 | ₩249,414 | ₩231,132 | ₩231,532 | -3.02% | 570 |
|---|
| 2026.06.09 | ₩220,456 | ₩251,977 | ₩220,456 | ₩240,473 | +9.08% | 1.7천 |
|---|
| 2026.06.08 | ₩211,382 | ₩225,260 | ₩210,047 | ₩218,855 | +3.54% | 955 |
|---|
| 2026.06.05 | ₩221,257 | ₩223,392 | ₩205,643 | ₩207,111 | -6.39% | 1천 |
|---|
| 2026.06.04 | ₩240,740 | ₩253,284 | ₩211,382 | ₩222,591 | -7.54% | 1.1천 |
|---|
| 2026.06.03 | ₩261,558 | ₩264,227 | ₩240,473 | ₩241,541 | -7.65% | 1.1천 |
|---|
| 2026.06.02 | ₩294,119 | ₩294,119 | ₩255,153 | ₩262,359 | -10.80% | 2.1천 |
|---|
| 2026.06.01 | ₩304,795 | ₩311,601 | ₩292,785 | ₩300,125 | -1.53% | 675 |
|---|
| 2026.05.29 | ₩300,792 | ₩334,421 | ₩291,584 | ₩313,336 | +4.17% | 950 |
|---|
| 2026.05.28 | ₩289,048 | ₩306,664 | ₩285,312 | ₩299,991 | +3.79% | 745 |
|---|
| 2026.05.27 | ₩305,596 | ₩310,160 | ₩289,048 | ₩293,052 | -4.10% | 705 |
|---|
| 2026.05.26 | ₩297,055 | ₩314,137 | ₩297,055 | ₩310,667 | +4.58% | 990 |
|---|
| 2026.05.22 | ₩300,792 | ₩310,560 | ₩280,241 | ₩298,924 | -0.62% | 1.5천 |
|---|
| 2026.05.21 | ₩288,515 | ₩301,059 | ₩282,456 | ₩301,059 | +4.35% | 900 |
|---|
| 2026.05.20 | ₩320,542 | ₩321,690 | ₩266,896 | ₩289,582 | -9.66% | 2.5천 |
|---|
| 2026.05.19 | ₩290,650 | ₩335,755 | ₩278,906 | ₩325,079 | +11.85% | 2.6천 |
|---|
| 2026.05.18 | ₩389,668 | ₩395,006 | ₩280,241 | ₩303,995 | -21.99% | 3천 |
|---|
| 2026.05.15 | ₩422,763 | ₩448,385 | ₩388,601 | ₩400,344 | -5.30% | 2.1천 |
|---|
| 2026.05.14 | ₩640,550 | ₩642,686 | ₩438,777 | ₩448,385 | -30.00% | 5.5천 |
|---|
| 2026.05.13 | ₩721,687 | ₩741,971 | ₩685,389 | ₩730,227 | +1.18% | 621 |
|---|
| 2026.05.12 | ₩739,836 | ₩751,579 | ₩716,349 | ₩722,754 | -2.31% | 523 |
|---|
| 2026.05.11 | ₩768,660 | ₩781,471 | ₩735,565 | ₩740,903 | -3.61% | 568 |
|---|
| 2026.05.08 | ₩776,134 | ₩800,688 | ₩741,971 | ₩797,485 | +2.75% | 470 |
|---|
| 2026.05.07 | ₩790,012 | ₩800,688 | ₩763,323 | ₩775,066 | -1.89% | 760 |
|---|
| 2026.05.06 | ₩727,025 | ₩787,877 | ₩725,957 | ₩787,877 | +8.37% | 588 |
|---|
| 2026.05.05 | ₩766,525 | ₩779,336 | ₩704,605 | ₩725,957 | -5.29% | 866 |
|---|
| 2026.05.04 | ₩790,012 | ₩806,026 | ₩747,309 | ₩752,647 | -4.73% | 442 |
|---|
| 2026.05.01 | ₩787,877 | ₩839,121 | ₩762,255 | ₩798,553 | +1.36% | 524 |
|---|
| 2026.04.30 | ₩781,471 | ₩798,553 | ₩737,701 | ₩780,404 | -0.14% | 859 |
|---|
| 2026.04.29 | ₩814,567 | ₩832,716 | ₩747,309 | ₩766,525 | -5.90% | 935 |
|---|
| 2026.04.28 | ₩843,391 | ₩850,864 | ₩793,215 | ₩806,026 | -4.43% | 723 |
|---|
| 2026.04.27 | ₩869,013 | ₩896,771 | ₩847,662 | ₩858,338 | -1.23% | 409 |
|---|
| 2026.04.24 | ₩879,689 | ₩894,635 | ₩865,811 | ₩872,216 | -0.85% | 435 |
|---|
| 2026.04.23 | ₩939,474 | ₩949,082 | ₩864,743 | ₩878,622 | -6.48% | 755 |
|---|
| 2026.04.22 | ₩973,637 | ₩992,853 | ₩928,798 | ₩955,488 | -1.86% | 557 |
|---|
| 2026.04.21 | ₩989,650 | ₩1,001,394 | ₩950,150 | ₩966,164 | -2.37% | 402 |
|---|
| 2026.04.20 | ₩971,501 | ₩1,003,529 | ₩938,406 | ₩1,003,529 | +3.30% | 631 |
|---|
| 2026.04.17 | ₩993,921 | ₩1,024,881 | ₩955,488 | ₩967,231 | -2.69% | 679 |
|---|
| 2026.04.16 | ₩1,014,205 | ₩1,035,556 | ₩990,718 | ₩1,014,205 | 0.00% | 411 |
|---|
| 2026.04.15 | ₩1,022,746 | ₩1,051,570 | ₩1,002,461 | ₩1,004,597 | -1.77% | 406 |
|---|
| 2026.04.14 | ₩1,013,137 | ₩1,062,246 | ₩988,583 | ₩1,023,813 | +1.05% | 457 |
|---|
| 2026.04.13 | ₩983,245 | ₩1,035,556 | ₩967,231 | ₩1,024,881 | +4.23% | 400 |
|---|
| 2026.04.10 | ₩1,016,340 | ₩1,051,570 | ₩971,501 | ₩998,191 | -1.79% | 523 |
|---|
| 2026.04.09 | ₩957,623 | ₩1,088,936 | ₩939,474 | ₩1,078,260 | +12.60% | 916 |
|---|
| 2026.04.08 | ₩1,003,529 | ₩1,008,867 | ₩961,893 | ₩968,299 | -3.51% | 326 |
|---|
| 2026.04.07 | ₩958,690 | ₩998,191 | ₩919,190 | ₩984,312 | +2.67% | 484 |
|---|
| 2026.04.06 | ₩950,150 | ₩998,191 | ₩939,474 | ₩982,177 | +3.37% | 307 |
|---|
| 2026.04.02 | ₩875,419 | ₩970,434 | ₩855,135 | ₩968,299 | +10.61% | 372 |
|---|
| 2026.04.01 | ₩877,554 | ₩928,798 | ₩869,013 | ₩918,122 | +4.62% | 338 |
|---|
| 2026.03.31 | ₩820,972 | ₩893,568 | ₩800,688 | ₩892,500 | +8.71% | 493 |
|---|
| 2026.03.30 | ₩874,351 | ₩908,514 | ₩780,404 | ₩810,296 | -7.33% | 1.2천 |
|---|
| 2026.03.27 | ₩960,826 | ₩992,853 | ₩877,554 | ₩918,122 | -4.44% | 796 |
|---|
| 2026.03.26 | ₩1,008,867 | ₩1,013,137 | ₩955,488 | ₩968,299 | -4.02% | 344 |
|---|
| 2026.03.25 | ₩1,007,799 | ₩1,056,908 | ₩982,177 | ₩1,018,475 | +1.06% | 356 |
|---|
| 2026.03.24 | ₩1,099,612 | ₩1,099,612 | ₩1,007,799 | ₩1,008,867 | -8.25% | 449 |
|---|
| 2026.03.23 | ₩978,974 | ₩1,120,963 | ₩974,704 | ₩1,110,287 | +13.41% | 1.1천 |
|---|
| 2026.03.20 | ₩944,812 | ₩1,011,002 | ₩907,446 | ₩989,650 | +4.75% | 1.5천 |
|---|
| 2026.03.19 | ₩971,501 | ₩985,380 | ₩939,474 | ₩949,082 | -2.31% | 432 |
|---|
| 2026.03.18 | ₩993,921 | ₩1,014,205 | ₩965,096 | ₩976,839 | -1.72% | 493 |
|---|
| 2026.03.17 | ₩982,177 | ₩1,046,232 | ₩982,177 | ₩1,023,813 | +4.24% | 301 |
|---|
| 2026.03.16 | ₩982,177 | ₩1,088,936 | ₩982,177 | ₩1,018,475 | +3.70% | 754 |
|---|
| 2026.03.13 | ₩1,015,272 | ₩1,032,354 | ₩973,637 | ₩989,650 | -2.52% | 341 |
|---|
| 2026.03.12 | ₩1,028,083 | ₩1,041,962 | ₩992,853 | ₩993,921 | -3.32% | 395 |
|---|
| 2026.03.11 | ₩1,028,083 | ₩1,065,449 | ₩1,018,475 | ₩1,045,165 | +1.66% | 359 |
|---|
| 2026.03.10 | ₩1,024,881 | ₩1,088,936 | ₩1,005,664 | ₩1,038,759 | +1.35% | 474 |
|---|
| 2026.03.09 | ₩1,025,948 | ₩1,060,111 | ₩975,772 | ₩1,049,435 | +2.29% | 498 |
|---|
| 2026.03.06 | ₩1,067,584 | ₩1,088,936 | ₩1,035,556 | ₩1,035,556 | -3.00% | 537 |
|---|
| 2026.03.05 | ₩1,163,667 | ₩1,181,815 | ₩1,078,260 | ₩1,088,936 | -6.42% | 929 |
|---|
| 2026.03.04 | ₩1,024,881 | ₩1,259,749 | ₩1,021,678 | ₩1,185,018 | +15.63% | 2천 |
|---|
| 2026.03.03 | ₩907,446 | ₩1,088,936 | ₩896,771 | ₩1,028,083 | +13.29% | 1.2천 |
|---|
| 2026.03.02 | ₩928,798 | ₩953,353 | ₩870,081 | ₩941,609 | +1.38% | 601 |
|---|
| 2026.02.27 | ₩992,853 | ₩1,005,664 | ₩940,541 | ₩951,217 | -4.19% | 691 |
|---|
| 2026.02.26 | ₩973,637 | ₩1,062,246 | ₩966,164 | ₩1,004,597 | +3.18% | 688 |
|---|
| 2026.02.25 | ₩1,003,529 | ₩1,045,165 | ₩953,353 | ₩1,000,326 | -0.32% | 847 |
|---|
| 2026.02.24 | ₩967,231 | ₩993,921 | ₩929,866 | ₩971,501 | +0.44% | 1.1천 |
|---|
| 2026.02.23 | ₩1,013,137 | ₩1,022,746 | ₩976,839 | ₩1,001,394 | -1.16% | 507 |
|---|
| 2026.02.20 | ₩1,078,260 | ₩1,120,963 | ₩1,003,529 | ₩1,009,934 | -6.34% | 882 |
|---|
| 2026.02.19 | ₩1,088,936 | ₩1,115,625 | ₩1,056,908 | ₩1,088,936 | 0.00% | 812 |
|---|
| 2026.02.18 | ₩1,152,991 | ₩1,163,667 | ₩1,088,936 | ₩1,099,612 | -4.63% | 697 |
|---|
| 2026.02.17 | ₩1,131,639 | ₩1,323,804 | ₩1,110,287 | ₩1,152,991 | +1.89% | 1.1천 |
|---|
| 2026.02.13 | ₩1,099,612 | ₩1,185,018 | ₩1,088,936 | ₩1,142,315 | +3.88% | 733 |
|---|
| 2026.02.12 | ₩1,120,963 | ₩1,142,315 | ₩1,067,584 | ₩1,110,287 | -0.95% | 783 |
|---|
| 2026.02.11 | ₩1,195,694 | ₩1,211,708 | ₩1,110,287 | ₩1,120,963 | -6.25% | 965 |
|---|
| 2026.02.10 | ₩1,195,694 | ₩1,259,749 | ₩1,179,680 | ₩1,185,018 | -0.89% | 777 |
|---|
| 2026.02.09 | ₩1,249,073 | ₩1,259,749 | ₩1,195,694 | ₩1,195,694 | -4.27% | 1.1천 |
|---|
| 2026.02.06 | ₩1,131,639 | ₩1,270,425 | ₩1,131,639 | ₩1,227,722 | +8.49% | 1.7천 |
|---|
| 2026.02.05 | ₩1,185,018 | ₩1,238,397 | ₩1,110,287 | ₩1,131,639 | -4.50% | 1.4천 |
|---|
| 2026.02.04 | ₩1,227,722 | ₩1,249,073 | ₩1,131,639 | ₩1,195,694 | -2.61% | 1.3천 |
|---|
| 2026.02.03 | ₩1,249,073 | ₩1,254,411 | ₩1,131,639 | ₩1,195,694 | -4.27% | 1.6천 |
|---|
| 2026.02.02 | ₩1,313,128 | ₩1,345,156 | ₩1,249,073 | ₩1,259,749 | -4.07% | 1.6천 |
|---|
| 2026.01.30 | ₩1,441,238 | ₩1,451,914 | ₩1,316,331 | ₩1,366,508 | -5.19% | 2.4천 |
|---|
| 2026.01.29 | ₩1,441,238 | ₩1,547,997 | ₩1,387,859 | ₩1,430,563 | -0.74% | 2.3천 |
|---|
| 2026.01.28 | ₩1,644,079 | ₩1,644,079 | ₩1,387,859 | ₩1,398,535 | -14.94% | 3천 |
|---|
| 2026.01.27 | ₩1,708,134 | ₩1,708,134 | ₩1,537,321 | ₩1,622,728 | -5.00% | 3.1천 |
|---|
| 2026.01.26 | ₩1,836,244 | ₩2,049,761 | ₩1,644,079 | ₩1,761,514 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩1,483,942 | ₩1,782,865 | ₩1,393,197 | ₩1,644,079 | +10.79% | 1.7만 |
|---|
| 2026.01.22 | ₩1,238,397 | ₩1,291,777 | ₩1,238,397 | ₩1,249,073 | +0.86% | 6.3천 |
|---|
| 2026.01.21 | ₩1,323,804 | ₩1,377,183 | ₩1,227,722 | ₩1,249,073 | -5.65% | 1.2천 |
|---|
| 2026.01.20 | ₩1,387,859 | ₩1,441,238 | ₩1,227,722 | ₩1,339,818 | -3.46% | 1.6천 |
|---|
| 2026.01.16 | ₩1,542,659 | ₩1,569,348 | ₩1,398,535 | ₩1,403,873 | -9.00% | 2천 |
|---|
| 2026.01.15 | ₩1,467,928 | ₩1,564,011 | ₩1,371,845 | ₩1,558,673 | +6.18% | 3천 |
|---|
| 2026.01.14 | ₩1,558,673 | ₩1,708,134 | ₩1,451,914 | ₩1,462,590 | -6.16% | 9.5천 |
|---|
| 2026.01.13 | ₩1,334,480 | ₩1,409,211 | ₩1,270,425 | ₩1,345,156 | +0.80% | 1.5만 |
|---|
| 2026.01.12 | ₩1,441,238 | ₩1,644,079 | ₩1,302,452 | ₩1,334,480 | -7.41% | 5.8천 |
|---|
| 2026.01.09 | ₩1,446,576 | ₩1,451,914 | ₩1,270,425 | ₩1,334,480 | -7.75% | 3.2천 |
|---|
| 2026.01.08 | ₩1,174,342 | ₩1,515,969 | ₩1,169,004 | ₩1,398,535 | +19.09% | 6.6천 |
|---|
| 2026.01.07 | ₩1,120,963 | ₩1,201,032 | ₩1,062,246 | ₩1,099,612 | -1.90% | 2천 |
|---|
| 2026.01.06 | ₩1,004,597 | ₩1,152,991 | ₩992,853 | ₩1,120,963 | +11.58% | 1.9천 |
|---|
| 2026.01.05 | ₩981,110 | ₩1,110,287 | ₩972,569 | ₩993,921 | +1.31% | 2.3천 |
|---|
| 2026.01.02 | ₩864,743 | ₩1,003,529 | ₩854,067 | ₩961,893 | +11.23% | 1.7천 |
|---|
| 2025.12.31 | ₩920,257 | ₩926,663 | ₩822,040 | ₩832,716 | -9.51% | 2.7천 |
|---|
| 2025.12.30 | ₩973,637 | ₩1,003,529 | ₩886,095 | ₩920,257 | -5.48% | 2.1천 |
|---|
| 2025.12.29 | ₩1,035,556 | ₩1,067,584 | ₩962,961 | ₩990,718 | -4.33% | 2.4천 |
|---|
| 2025.12.26 | ₩1,094,274 | ₩1,120,963 | ₩1,048,367 | ₩1,052,638 | -3.80% | 1.7천 |
|---|
| 2025.12.24 | ₩1,099,612 | ₩1,143,382 | ₩1,048,367 | ₩1,110,287 | +0.97% | 1.5천 |
|---|
| 2025.12.23 | ₩1,027,016 | ₩1,067,584 | ₩1,011,002 | ₩1,043,030 | +1.56% | 1.2천 |
|---|
| 2025.12.22 | ₩1,120,963 | ₩1,147,653 | ₩1,004,597 | ₩1,005,664 | -10.29% | 2.5천 |
|---|
| 2025.12.19 | ₩1,099,612 | ₩1,158,329 | ₩1,057,976 | ₩1,120,963 | +1.94% | 2.7천 |
|---|
| 2025.12.18 | ₩960,826 | ₩1,099,612 | ₩959,758 | ₩1,088,936 | +13.33% | 2천 |
|---|
| 2025.12.17 | ₩976,839 | ₩998,191 | ₩939,474 | ₩941,609 | -3.61% | 1.2천 |
|---|
| 2025.12.16 | ₩982,177 | ₩1,012,070 | ₩922,393 | ₩970,434 | -1.20% | 2.1천 |
|---|
| 2025.12.15 | ₩1,174,342 | ₩1,195,694 | ₩982,177 | ₩982,177 | -16.36% | 3.4천 |
|---|
| 2025.12.12 | ₩1,206,370 | ₩1,270,425 | ₩1,142,315 | ₩1,174,342 | -2.65% | 1.6천 |
|---|
| 2025.12.11 | ₩1,174,342 | ₩1,281,101 | ₩1,152,991 | ₩1,206,370 | +2.73% | 1.9천 |
|---|
| 2025.12.10 | ₩1,238,397 | ₩1,270,425 | ₩1,152,991 | ₩1,152,991 | -6.90% | 2.5천 |
|---|
| 2025.12.09 | ₩1,270,425 | ₩1,387,859 | ₩1,227,722 | ₩1,259,749 | -0.84% | 3.3천 |
|---|
| 2025.12.08 | ₩1,120,963 | ₩1,430,563 | ₩1,120,963 | ₩1,334,480 | +19.05% | 7.9천 |
|---|
| 2025.12.05 | ₩1,142,315 | ₩1,601,376 | ₩1,051,570 | ₩1,110,287 | -2.80% | 2만 |
|---|
| 2025.12.04 | ₩1,045,165 | ₩1,163,667 | ₩1,015,272 | ₩1,110,287 | +6.23% | 3.2천 |
|---|
| 2025.12.03 | ₩983,245 | ₩1,064,381 | ₩960,826 | ₩1,045,165 | +6.30% | 3.2천 |
|---|
| 2025.12.02 | ₩1,011,002 | ₩1,014,205 | ₩955,488 | ₩975,772 | -3.48% | 2.1천 |
|---|
| 2025.12.01 | ₩1,056,908 | ₩1,066,516 | ₩966,164 | ₩994,988 | -5.86% | 2.7천 |
|---|
| 2025.11.28 | ₩1,131,639 | ₩1,152,991 | ₩1,053,705 | ₩1,053,705 | -6.89% | 2.6천 |
|---|
| 2025.11.26 | ₩1,078,260 | ₩1,281,101 | ₩1,056,908 | ₩1,152,991 | +6.93% | 3.6천 |
|---|
| 2025.11.25 | ₩1,001,394 | ₩1,120,963 | ₩994,988 | ₩1,055,841 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩1,067,584 | ₩1,067,584 | ₩960,826 | ₩994,988 | -6.80% | 2.2천 |
|---|
| 2025.11.21 | ₩1,024,881 | ₩1,099,612 | ₩1,017,408 | ₩1,049,435 | +2.40% | 2.2천 |
|---|
| 2025.11.20 | ₩1,131,639 | ₩1,227,722 | ₩1,001,394 | ₩1,001,394 | -11.51% | 3천 |
|---|
| 2025.11.19 | ₩1,163,667 | ₩1,206,370 | ₩1,088,936 | ₩1,131,639 | -2.75% | 1.6천 |
|---|
| 2025.11.18 | ₩1,142,315 | ₩1,227,722 | ₩1,131,639 | ₩1,152,991 | +0.93% | 1.3천 |
|---|
| 2025.11.17 | ₩1,259,749 | ₩1,270,425 | ₩1,152,991 | ₩1,185,018 | -5.93% | 2.6천 |
|---|
| 2025.11.14 | ₩1,259,749 | ₩1,291,777 | ₩1,227,722 | ₩1,238,397 | -1.69% | 1.9천 |
|---|
| 2025.11.13 | ₩1,377,183 | ₩1,430,563 | ₩1,249,073 | ₩1,291,777 | -6.20% | 2.8천 |
|---|
| 2025.11.12 | ₩1,441,238 | ₩1,537,321 | ₩1,334,480 | ₩1,398,535 | -2.96% | 3.2천 |
|---|
| 2025.11.11 | ₩1,339,818 | ₩1,515,969 | ₩1,281,101 | ₩1,419,887 | +5.98% | 2.3천 |
|---|
| 2025.11.10 | ₩1,430,563 | ₩1,537,321 | ₩1,345,156 | ₩1,366,508 | -4.48% | 2.6천 |
|---|
| 2025.11.07 | ₩1,409,211 | ₩1,483,942 | ₩1,355,832 | ₩1,387,859 | -1.52% | 2.1천 |
|---|
| 2025.11.06 | ₩1,580,024 | ₩1,620,593 | ₩1,441,238 | ₩1,457,252 | -7.77% | 3.1천 |
|---|
| 2025.11.05 | ₩1,590,700 | ₩1,761,514 | ₩1,547,997 | ₩1,612,052 | +1.34% | 3.8천 |
|---|
| 2025.11.04 | ₩1,633,404 | ₩1,708,134 | ₩1,483,942 | ₩1,590,700 | -2.61% | 4.6천 |
|---|
| 2025.11.03 | ₩2,359,361 | ₩2,370,036 | ₩1,772,189 | ₩1,836,244 | -22.17% | 7천 |
|---|
| 2025.10.31 | ₩2,594,229 | ₩2,594,229 | ₩2,338,009 | ₩2,412,740 | -7.00% | 4.1천 |
|---|
| 2025.10.30 | ₩2,562,202 | ₩2,802,408 | ₩2,273,954 | ₩2,583,553 | +0.83% | 6.2천 |
|---|
| 2025.10.29 | ₩2,903,828 | ₩2,957,208 | ₩2,338,009 | ₩2,690,312 | -7.35% | 8.3천 |
|---|
| 2025.10.28 | ₩3,256,131 | ₩3,501,676 | ₩2,882,477 | ₩2,957,208 | -9.18% | 7.1천 |
|---|
| 2025.10.27 | ₩3,234,780 | ₩4,857,507 | ₩2,754,367 | ₩3,800,599 | +17.49% | 1.7만 |
|---|
| 2025.10.24 | ₩5,177,782 | ₩5,337,920 | ₩4,110,198 | ₩4,216,957 | -18.56% | 1.2만 |
|---|
| 2025.10.23 | ₩5,337,920 | ₩6,512,262 | ₩4,430,474 | ₩4,964,266 | -7.00% | 2.5만 |
|---|
| 2025.10.22 | ₩10,088,669 | ₩11,209,632 | ₩6,085,229 | ₩10,088,669 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩5,231,162 | ₩5,337,920 | ₩3,576,406 | ₩4,323,715 | -17.35% | 1.8만 |
|---|
| 2025.10.20 | ₩6,779,158 | ₩7,206,192 | ₩5,124,403 | ₩5,337,920 | -21.26% | 9.7천 |
|---|
| 2025.10.17 | ₩6,085,229 | ₩7,473,088 | ₩5,925,091 | ₩6,458,883 | +6.14% | 6.1천 |
|---|
| 2025.10.16 | ₩8,006,880 | ₩8,006,880 | ₩6,298,746 | ₩6,405,504 | -20.00% | 9.6천 |
|---|
| 2025.10.15 | ₩9,021,085 | ₩9,341,360 | ₩6,832,538 | ₩7,152,813 | -20.71% | 1.2만 |
|---|
| 2025.10.14 | ₩7,366,330 | ₩8,700,810 | ₩6,939,296 | ₩8,006,880 | +8.70% | 6.7천 |
|---|
| 2025.10.13 | ₩10,142,048 | ₩10,142,048 | ₩5,871,712 | ₩9,074,464 | -10.53% | 9.6천 |
|---|
| 2025.10.10 | ₩11,583,286 | ₩12,223,837 | ₩9,715,014 | ₩10,142,048 | -12.44% | 1.1만 |
|---|