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 | ₩947 | ₩976 | ₩941 | ₩949 | +0.28% | 10.7만 |
| 2026.10.08 | ₩975 | ₩981 | ₩935 | ₩956 | -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 | ₩1,055 | -11.24% | 26.9만 |
| 2026.10.05 | ₩1,268 | ₩1,308 | ₩1,215 | ₩1,224 | -3.47% | 23.9만 |
| 2026.10.02 | ₩1,278 | ₩1,415 | ₩1,223 | ₩1,375 | +7.63% | 71만 |
| 2026.10.01 | ₩1,231 | ₩1,282 | ₩1,212 | ₩1,272 | +3.36% | 12.3만 |
| 2026.09.30 | ₩1,248 | ₩1,295 | ₩1,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,268 |
| +1.60% |
| 25.3만 |
| 2026.09.29 | ₩1,148 | ₩1,247 | ₩1,068 | ₩1,231 | +7.21% | 36.5만 |
|---|
| 2026.09.28 | ₩1,056 | ₩1,161 | ₩1,015 | ₩1,155 | +9.36% | 44.7만 |
|---|
| 2026.09.25 | ₩1,013 | ₩1,123 | ₩991 | ₩1,060 | +4.61% | 39.2만 |
|---|
| 2026.09.24 | ₩973 | ₩1,041 | ₩936 | ₩1,027 | +5.49% | 21만 |
|---|
| 2026.09.23 | ₩1,015 | ₩1,028 | ₩965 | ₩985 | -2.89% | 24.2만 |
|---|
| 2026.09.22 | ₩988 | ₩1,068 | ₩908 | ₩1,015 | +2.70% | 71.1만 |
|---|
| 2026.09.21 | ₩968 | ₩1,035 | ₩921 | ₩989 | +2.21% | 321.1만 |
|---|
| 2026.09.18 | ₩925 | ₩961 | ₩894 | ₩960 | +3.75% | 17.2만 |
|---|
| 2026.09.17 | ₩919 | ₩935 | ₩880 | ₩919 | 0.00% | 17.5만 |
|---|
| 2026.09.16 | ₩935 | ₩980 | ₩911 | ₩917 | -1.86% | 23.4만 |
|---|
| 2026.09.15 | ₩968 | ₩968 | ₩908 | ₩953 | -1.52% | 18.3만 |
|---|
| 2026.09.14 | ₩972 | ₩995 | ₩913 | ₩976 | +0.41% | 21.3만 |
|---|
| 2026.09.11 | ₩976 | ₩1,067 | ₩949 | ₩981 | +0.55% | 54만 |
|---|
| 2026.09.10 | ₩1,036 | ₩1,084 | ₩961 | ₩968 | -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 | ₩1,099 | ₩1,120 | -1.41% | 13.5만 |
|---|
| 2026.09.04 | ₩1,104 | ₩1,161 | ₩1,104 | ₩1,124 | +1.81% | 14.8만 |
|---|
| 2026.09.03 | ₩1,079 | ₩1,153 | ₩1,079 | ₩1,112 | +3.09% | 12.7만 |
|---|
| 2026.09.02 | ₩1,073 | ₩1,135 | ₩1,061 | ₩1,105 | +2.99% | 25.1만 |
|---|
| 2026.09.01 | ₩1,095 | ₩1,175 | ₩1,015 | ₩1,084 | -0.98% | 42.4만 |
|---|
| 2026.08.31 | ₩1,140 | ₩1,161 | ₩1,095 | ₩1,120 | -1.76% | 34.8만 |
|---|
| 2026.08.28 | ₩1,255 | ₩1,307 | ₩1,148 | ₩1,200 | -4.36% | 88.4만 |
|---|
| 2026.08.27 | ₩1,258 | ₩1,362 | ₩1,242 | ₩1,280 | +1.80% | 79.6만 |
|---|
| 2026.08.26 | ₩1,282 | ₩1,308 | ₩1,235 | ₩1,288 | +0.52% | 81.1만 |
|---|
| 2026.08.25 | ₩1,429 | ₩1,522 | ₩1,362 | ₩1,375 | -3.74% | 78.6만 |
|---|
| 2026.08.24 | ₩1,442 | ₩1,615 | ₩1,362 | ₩1,469 | +1.85% | 121.5만 |
|---|
| 2026.08.21 | ₩1,575 | ₩1,583 | ₩1,429 | ₩1,435 | -8.90% | 64.6만 |
|---|
| 2026.08.20 | ₩1,482 | ₩1,629 | ₩1,415 | ₩1,589 | +7.21% | 109만 |
|---|
| 2026.08.19 | ₩1,816 | ₩1,829 | ₩1,482 | ₩1,575 | -13.24% | 202.1만 |
|---|
| 2026.08.18 | ₩1,762 | ₩2,096 | ₩1,709 | ₩2,003 | +13.64% | 1482.4만 |
|---|
| 2026.08.17 | ₩1,896 | ₩1,909 | ₩1,522 | ₩1,629 | -14.08% | 762.3만 |
|---|
| 2026.08.14 | ₩1,655 | ₩1,655 | ₩1,335 | ₩1,522 | -8.06% | 167.6만 |
|---|
| 2026.08.13 | ₩1,842 | ₩1,949 | ₩1,549 | ₩1,709 | -7.25% | 192.6만 |
|---|
| 2026.08.12 | ₩1,976 | ₩2,109 | ₩1,762 | ₩1,949 | -1.35% | 154.4만 |
|---|
| 2026.08.11 | ₩2,083 | ₩2,296 | ₩2,029 | ₩2,189 | +5.13% | 238.2만 |
|---|
| 2026.08.10 | ₩2,056 | ₩2,216 | ₩1,949 | ₩2,163 | +5.19% | 759만 |
|---|
| 2026.08.07 | ₩2,003 | ₩2,083 | ₩1,816 | ₩2,083 | +4.00% | 1237.1만 |
|---|
| 2026.08.06 | ₩2,537 | ₩2,537 | ₩2,003 | ₩2,136 | -15.79% | 293.7만 |
|---|
| 2026.08.05 | ₩3,124 | ₩3,124 | ₩2,830 | ₩2,857 | -8.55% | 196.6만 |
|---|
| 2026.08.04 | ₩3,044 | ₩3,605 | ₩2,697 | ₩3,204 | +5.26% | 573만 |
|---|
| 2026.08.03 | ₩5,367 | ₩5,420 | ₩3,044 | ₩3,204 | -40.30% | 2463.5만 |
|---|
| 2026.07.31 | ₩3,498 | ₩3,498 | ₩3,097 | ₩3,204 | -8.40% | 221.1만 |
|---|
| 2026.07.30 | ₩6,408 | ₩6,435 | ₩4,272 | ₩4,539 | -29.17% | 187.3만 |
|---|
| 2026.07.29 | ₩17,409 | ₩17,409 | ₩7,476 | ₩7,743 | -55.52% | 144.2만 |
|---|
| 2026.07.28 | ₩76,632 | ₩76,899 | ₩22,696 | ₩23,924 | -68.78% | 81.9만 |
|---|
| 2026.07.27 | ₩288,905 | ₩288,905 | ₩70,491 | ₩80,103 | -72.27% | 11.4만 |
|---|
| 2026.07.24 | ₩240,309 | ₩316,407 | ₩234,969 | ₩302,389 | +25.83% | 4.6천 |
|---|
| 2026.07.23 | ₩218,681 | ₩235,503 | ₩218,681 | ₩234,969 | +7.45% | 600 |
|---|
| 2026.07.22 | ₩224,555 | ₩230,830 | ₩218,841 | ₩218,841 | -2.54% | 120 |
|---|
| 2026.07.21 | ₩236,971 | ₩245,649 | ₩228,027 | ₩228,027 | -3.77% | 480 |
|---|
| 2026.07.20 | ₩239,374 | ₩245,916 | ₩223,754 | ₩243,246 | +1.62% | 470 |
|---|
| 2026.07.17 | ₩235,770 | ₩252,191 | ₩227,493 | ₩232,566 | -1.36% | 505 |
|---|
| 2026.07.16 | ₩245,916 | ₩287,837 | ₩239,321 | ₩259,801 | +5.65% | 1.2천 |
|---|
| 2026.07.15 | ₩217,106 | ₩252,858 | ₩213,875 | ₩252,858 | +16.47% | 580 |
|---|
| 2026.07.14 | ₩216,278 | ₩217,346 | ₩197,534 | ₩217,346 | +0.49% | 360 |
|---|
| 2026.07.13 | ₩218,414 | ₩218,414 | ₩193,849 | ₩208,535 | -4.52% | 580 |
|---|
| 2026.07.10 | ₩200,258 | ₩257,398 | ₩194,383 | ₩216,545 | +8.13% | 4.4천 |
|---|
| 2026.07.09 | ₩199,723 | ₩199,723 | ₩192,247 | ₩194,650 | -2.54% | 270 |
|---|
| 2026.07.08 | ₩193,849 | ₩196,119 | ₩186,907 | ₩194,410 | +0.29% | 260 |
|---|
| 2026.07.07 | ₩192,247 | ₩202,394 | ₩192,247 | ₩202,394 | +5.28% | 135 |
|---|
| 2026.07.06 | ₩192,247 | ₩203,729 | ₩189,844 | ₩202,127 | +5.14% | 280 |
|---|
| 2026.07.02 | ₩198,121 | ₩202,928 | ₩196,519 | ₩200,258 | +1.08% | 260 |
|---|
| 2026.07.01 | ₩197,587 | ₩204,343 | ₩197,587 | ₩198,922 | +0.68% | 200 |
|---|
| 2026.06.30 | ₩194,116 | ₩202,580 | ₩194,116 | ₩201,593 | +3.85% | 260 |
|---|
| 2026.06.29 | ₩184,237 | ₩200,258 | ₩182,101 | ₩200,258 | +8.70% | 360 |
|---|
| 2026.06.26 | ₩173,557 | ₩184,504 | ₩173,557 | ₩184,504 | +6.31% | 485 |
|---|
| 2026.06.25 | ₩179,431 | ₩187,174 | ₩170,886 | ₩170,886 | -4.76% | 450 |
|---|
| 2026.06.24 | ₩189,363 | ₩189,363 | ₩175,960 | ₩184,771 | -2.43% | 410 |
|---|
| 2026.06.23 | ₩191,713 | ₩194,784 | ₩186,907 | ₩194,383 | +1.39% | 345 |
|---|
| 2026.06.22 | ₩200,258 | ₩202,394 | ₩191,446 | ₩197,320 | -1.47% | 495 |
|---|
| 2026.06.18 | ₩211,472 | ₩213,074 | ₩199,456 | ₩201,326 | -4.80% | 565 |
|---|
| 2026.06.17 | ₩208,535 | ₩218,254 | ₩200,258 | ₩200,258 | -3.97% | 855 |
|---|
| 2026.06.16 | ₩218,681 | ₩228,828 | ₩210,404 | ₩210,938 | -3.54% | 560 |
|---|
| 2026.06.15 | ₩223,220 | ₩233,100 | ₩223,220 | ₩229,896 | +2.99% | 515 |
|---|
| 2026.06.12 | ₩237,906 | ₩240,309 | ₩216,011 | ₩216,011 | -9.20% | 635 |
|---|
| 2026.06.11 | ₩234,702 | ₩237,906 | ₩226,558 | ₩235,770 | +0.46% | 355 |
|---|
| 2026.06.10 | ₩238,840 | ₩249,521 | ₩231,231 | ₩231,631 | -3.02% | 570 |
|---|
| 2026.06.09 | ₩220,550 | ₩252,084 | ₩220,550 | ₩240,576 | +9.08% | 1.7천 |
|---|
| 2026.06.08 | ₩211,472 | ₩225,356 | ₩210,137 | ₩218,948 | +3.54% | 955 |
|---|
| 2026.06.05 | ₩221,351 | ₩223,487 | ₩205,731 | ₩207,200 | -6.39% | 1천 |
|---|
| 2026.06.04 | ₩240,843 | ₩253,392 | ₩211,472 | ₩222,686 | -7.54% | 1.1천 |
|---|
| 2026.06.03 | ₩261,670 | ₩264,340 | ₩240,576 | ₩241,644 | -7.65% | 1.1천 |
|---|
| 2026.06.02 | ₩294,245 | ₩294,245 | ₩255,262 | ₩262,471 | -10.80% | 2.1천 |
|---|
| 2026.06.01 | ₩304,925 | ₩311,734 | ₩292,910 | ₩300,253 | -1.53% | 675 |
|---|
| 2026.05.29 | ₩300,920 | ₩334,564 | ₩291,708 | ₩313,470 | +4.17% | 950 |
|---|
| 2026.05.28 | ₩289,172 | ₩306,794 | ₩285,434 | ₩300,119 | +3.79% | 745 |
|---|
| 2026.05.27 | ₩305,726 | ₩310,292 | ₩289,172 | ₩293,177 | -4.10% | 705 |
|---|
| 2026.05.26 | ₩297,182 | ₩314,271 | ₩297,182 | ₩310,800 | +4.58% | 990 |
|---|
| 2026.05.22 | ₩300,920 | ₩310,693 | ₩280,361 | ₩299,051 | -0.62% | 1.5천 |
|---|
| 2026.05.21 | ₩288,638 | ₩301,187 | ₩282,577 | ₩301,187 | +4.35% | 900 |
|---|
| 2026.05.20 | ₩320,679 | ₩321,827 | ₩267,010 | ₩289,706 | -9.66% | 2.5천 |
|---|
| 2026.05.19 | ₩290,774 | ₩335,899 | ₩279,025 | ₩325,218 | +11.85% | 2.6천 |
|---|
| 2026.05.18 | ₩389,835 | ₩395,175 | ₩280,361 | ₩304,124 | -21.99% | 3천 |
|---|
| 2026.05.15 | ₩422,944 | ₩448,577 | ₩388,767 | ₩400,515 | -5.30% | 2.1천 |
|---|
| 2026.05.14 | ₩640,824 | ₩642,960 | ₩438,964 | ₩448,577 | -30.00% | 5.5천 |
|---|
| 2026.05.13 | ₩721,995 | ₩742,288 | ₩685,682 | ₩730,539 | +1.18% | 621 |
|---|
| 2026.05.12 | ₩740,152 | ₩751,900 | ₩716,655 | ₩723,063 | -2.31% | 523 |
|---|
| 2026.05.11 | ₩768,989 | ₩781,805 | ₩735,880 | ₩741,220 | -3.61% | 568 |
|---|
| 2026.05.08 | ₩776,465 | ₩801,030 | ₩742,288 | ₩797,826 | +2.75% | 470 |
|---|
| 2026.05.07 | ₩790,350 | ₩801,030 | ₩763,649 | ₩775,397 | -1.89% | 760 |
|---|
| 2026.05.06 | ₩727,335 | ₩788,214 | ₩726,267 | ₩788,214 | +8.37% | 588 |
|---|
| 2026.05.05 | ₩766,853 | ₩779,669 | ₩704,906 | ₩726,267 | -5.29% | 866 |
|---|
| 2026.05.04 | ₩790,350 | ₩806,370 | ₩747,628 | ₩752,968 | -4.73% | 442 |
|---|
| 2026.05.01 | ₩788,214 | ₩839,479 | ₩762,581 | ₩798,894 | +1.36% | 524 |
|---|
| 2026.04.30 | ₩781,805 | ₩798,894 | ₩738,016 | ₩780,737 | -0.14% | 859 |
|---|
| 2026.04.29 | ₩814,915 | ₩833,071 | ₩747,628 | ₩766,853 | -5.90% | 935 |
|---|
| 2026.04.28 | ₩843,752 | ₩851,228 | ₩793,554 | ₩806,370 | -4.43% | 723 |
|---|
| 2026.04.27 | ₩869,385 | ₩897,154 | ₩848,024 | ₩858,704 | -1.23% | 409 |
|---|
| 2026.04.24 | ₩880,065 | ₩895,018 | ₩866,180 | ₩872,589 | -0.85% | 435 |
|---|
| 2026.04.23 | ₩939,875 | ₩949,488 | ₩865,112 | ₩878,997 | -6.48% | 755 |
|---|
| 2026.04.22 | ₩974,052 | ₩993,277 | ₩929,195 | ₩955,896 | -1.86% | 557 |
|---|
| 2026.04.21 | ₩990,073 | ₩1,001,822 | ₩950,556 | ₩966,576 | -2.37% | 402 |
|---|
| 2026.04.20 | ₩971,916 | ₩1,003,958 | ₩938,807 | ₩1,003,958 | +3.30% | 631 |
|---|
| 2026.04.17 | ₩994,345 | ₩1,025,318 | ₩955,896 | ₩967,644 | -2.69% | 679 |
|---|
| 2026.04.16 | ₩1,014,638 | ₩1,035,999 | ₩991,141 | ₩1,014,638 | 0.00% | 411 |
|---|
| 2026.04.15 | ₩1,023,182 | ₩1,052,019 | ₩1,002,890 | ₩1,005,026 | -1.77% | 406 |
|---|
| 2026.04.14 | ₩1,013,570 | ₩1,062,700 | ₩989,005 | ₩1,024,250 | +1.05% | 457 |
|---|
| 2026.04.13 | ₩983,665 | ₩1,035,999 | ₩967,644 | ₩1,025,318 | +4.23% | 400 |
|---|
| 2026.04.10 | ₩1,016,774 | ₩1,052,019 | ₩971,916 | ₩998,617 | -1.79% | 523 |
|---|
| 2026.04.09 | ₩958,032 | ₩1,089,401 | ₩939,875 | ₩1,078,720 | +12.60% | 916 |
|---|
| 2026.04.08 | ₩1,003,958 | ₩1,009,298 | ₩962,304 | ₩968,712 | -3.51% | 326 |
|---|
| 2026.04.07 | ₩959,100 | ₩998,617 | ₩919,582 | ₩984,733 | +2.67% | 484 |
|---|
| 2026.04.06 | ₩950,556 | ₩998,617 | ₩939,875 | ₩982,597 | +3.37% | 307 |
|---|
| 2026.04.02 | ₩875,793 | ₩970,848 | ₩855,500 | ₩968,712 | +10.61% | 372 |
|---|
| 2026.04.01 | ₩877,929 | ₩929,195 | ₩869,385 | ₩918,514 | +4.62% | 338 |
|---|
| 2026.03.31 | ₩821,323 | ₩893,949 | ₩801,030 | ₩892,881 | +8.71% | 493 |
|---|
| 2026.03.30 | ₩874,725 | ₩908,902 | ₩780,737 | ₩810,642 | -7.33% | 1.2천 |
|---|
| 2026.03.27 | ₩961,236 | ₩993,277 | ₩877,929 | ₩918,514 | -4.44% | 796 |
|---|
| 2026.03.26 | ₩1,009,298 | ₩1,013,570 | ₩955,896 | ₩968,712 | -4.02% | 344 |
|---|
| 2026.03.25 | ₩1,008,230 | ₩1,057,360 | ₩982,597 | ₩1,018,910 | +1.06% | 356 |
|---|
| 2026.03.24 | ₩1,100,081 | ₩1,100,081 | ₩1,008,230 | ₩1,009,298 | -8.25% | 449 |
|---|
| 2026.03.23 | ₩979,393 | ₩1,121,442 | ₩975,121 | ₩1,110,762 | +13.41% | 1.1천 |
|---|
| 2026.03.20 | ₩945,215 | ₩1,011,434 | ₩907,834 | ₩990,073 | +4.75% | 1.5천 |
|---|
| 2026.03.19 | ₩971,916 | ₩985,801 | ₩939,875 | ₩949,488 | -2.31% | 432 |
|---|
| 2026.03.18 | ₩994,345 | ₩1,014,638 | ₩965,508 | ₩977,257 | -1.72% | 493 |
|---|
| 2026.03.17 | ₩982,597 | ₩1,046,679 | ₩982,597 | ₩1,024,250 | +4.24% | 301 |
|---|
| 2026.03.16 | ₩982,597 | ₩1,089,401 | ₩982,597 | ₩1,018,910 | +3.70% | 754 |
|---|
| 2026.03.13 | ₩1,015,706 | ₩1,032,795 | ₩974,052 | ₩990,073 | -2.52% | 341 |
|---|
| 2026.03.12 | ₩1,028,523 | ₩1,042,407 | ₩993,277 | ₩994,345 | -3.32% | 395 |
|---|
| 2026.03.11 | ₩1,028,523 | ₩1,065,904 | ₩1,018,910 | ₩1,045,611 | +1.66% | 359 |
|---|
| 2026.03.10 | ₩1,025,318 | ₩1,089,401 | ₩1,006,094 | ₩1,039,203 | +1.35% | 474 |
|---|
| 2026.03.09 | ₩1,026,386 | ₩1,060,564 | ₩976,189 | ₩1,049,883 | +2.29% | 498 |
|---|
| 2026.03.06 | ₩1,068,040 | ₩1,089,401 | ₩1,035,999 | ₩1,035,999 | -3.00% | 537 |
|---|
| 2026.03.05 | ₩1,164,164 | ₩1,182,320 | ₩1,078,720 | ₩1,089,401 | -6.42% | 929 |
|---|
| 2026.03.04 | ₩1,025,318 | ₩1,260,287 | ₩1,022,114 | ₩1,185,524 | +15.63% | 2천 |
|---|
| 2026.03.03 | ₩907,834 | ₩1,089,401 | ₩897,154 | ₩1,028,523 | +13.29% | 1.2천 |
|---|
| 2026.03.02 | ₩929,195 | ₩953,760 | ₩870,453 | ₩942,011 | +1.38% | 601 |
|---|
| 2026.02.27 | ₩993,277 | ₩1,006,094 | ₩940,943 | ₩951,624 | -4.19% | 691 |
|---|
| 2026.02.26 | ₩974,052 | ₩1,062,700 | ₩966,576 | ₩1,005,026 | +3.18% | 688 |
|---|
| 2026.02.25 | ₩1,003,958 | ₩1,045,611 | ₩953,760 | ₩1,000,753 | -0.32% | 847 |
|---|
| 2026.02.24 | ₩967,644 | ₩994,345 | ₩930,263 | ₩971,916 | +0.44% | 1.1천 |
|---|
| 2026.02.23 | ₩1,013,570 | ₩1,023,182 | ₩977,257 | ₩1,001,822 | -1.16% | 507 |
|---|
| 2026.02.20 | ₩1,078,720 | ₩1,121,442 | ₩1,003,958 | ₩1,010,366 | -6.34% | 882 |
|---|
| 2026.02.19 | ₩1,089,401 | ₩1,116,102 | ₩1,057,360 | ₩1,089,401 | 0.00% | 812 |
|---|
| 2026.02.18 | ₩1,153,483 | ₩1,164,164 | ₩1,089,401 | ₩1,100,081 | -4.63% | 697 |
|---|
| 2026.02.17 | ₩1,132,122 | ₩1,324,370 | ₩1,110,762 | ₩1,153,483 | +1.89% | 1.1천 |
|---|
| 2026.02.13 | ₩1,100,081 | ₩1,185,524 | ₩1,089,401 | ₩1,142,803 | +3.88% | 733 |
|---|
| 2026.02.12 | ₩1,121,442 | ₩1,142,803 | ₩1,068,040 | ₩1,110,762 | -0.95% | 783 |
|---|
| 2026.02.11 | ₩1,196,205 | ₩1,212,225 | ₩1,110,762 | ₩1,121,442 | -6.25% | 965 |
|---|
| 2026.02.10 | ₩1,196,205 | ₩1,260,287 | ₩1,180,184 | ₩1,185,524 | -0.89% | 777 |
|---|
| 2026.02.09 | ₩1,249,607 | ₩1,260,287 | ₩1,196,205 | ₩1,196,205 | -4.27% | 1.1천 |
|---|
| 2026.02.06 | ₩1,132,122 | ₩1,270,968 | ₩1,132,122 | ₩1,228,246 | +8.49% | 1.7천 |
|---|
| 2026.02.05 | ₩1,185,524 | ₩1,238,926 | ₩1,110,762 | ₩1,132,122 | -4.50% | 1.4천 |
|---|
| 2026.02.04 | ₩1,228,246 | ₩1,249,607 | ₩1,132,122 | ₩1,196,205 | -2.61% | 1.3천 |
|---|
| 2026.02.03 | ₩1,249,607 | ₩1,254,947 | ₩1,132,122 | ₩1,196,205 | -4.27% | 1.6천 |
|---|
| 2026.02.02 | ₩1,313,689 | ₩1,345,730 | ₩1,249,607 | ₩1,260,287 | -4.07% | 1.6천 |
|---|
| 2026.01.30 | ₩1,441,854 | ₩1,452,534 | ₩1,316,893 | ₩1,367,091 | -5.19% | 2.4천 |
|---|
| 2026.01.29 | ₩1,441,854 | ₩1,548,658 | ₩1,388,452 | ₩1,431,174 | -0.74% | 2.3천 |
|---|
| 2026.01.28 | ₩1,644,782 | ₩1,644,782 | ₩1,388,452 | ₩1,399,132 | -14.94% | 3천 |
|---|
| 2026.01.27 | ₩1,708,864 | ₩1,708,864 | ₩1,537,978 | ₩1,623,421 | -5.00% | 3.1천 |
|---|
| 2026.01.26 | ₩1,837,029 | ₩2,050,637 | ₩1,644,782 | ₩1,762,266 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩1,484,576 | ₩1,783,627 | ₩1,393,792 | ₩1,644,782 | +10.79% | 1.7만 |
|---|
| 2026.01.22 | ₩1,238,926 | ₩1,292,328 | ₩1,238,926 | ₩1,249,607 | +0.86% | 6.3천 |
|---|
| 2026.01.21 | ₩1,324,370 | ₩1,377,772 | ₩1,228,246 | ₩1,249,607 | -5.65% | 1.2천 |
|---|
| 2026.01.20 | ₩1,388,452 | ₩1,441,854 | ₩1,228,246 | ₩1,340,390 | -3.46% | 1.6천 |
|---|
| 2026.01.16 | ₩1,543,318 | ₩1,570,019 | ₩1,399,132 | ₩1,404,473 | -9.00% | 2천 |
|---|
| 2026.01.15 | ₩1,468,555 | ₩1,564,679 | ₩1,372,431 | ₩1,559,338 | +6.18% | 3천 |
|---|
| 2026.01.14 | ₩1,559,338 | ₩1,708,864 | ₩1,452,534 | ₩1,463,215 | -6.16% | 9.5천 |
|---|
| 2026.01.13 | ₩1,335,050 | ₩1,409,813 | ₩1,270,968 | ₩1,345,730 | +0.80% | 1.5만 |
|---|
| 2026.01.12 | ₩1,441,854 | ₩1,644,782 | ₩1,303,009 | ₩1,335,050 | -7.41% | 5.8천 |
|---|
| 2026.01.09 | ₩1,447,194 | ₩1,452,534 | ₩1,270,968 | ₩1,335,050 | -7.75% | 3.2천 |
|---|
| 2026.01.08 | ₩1,174,844 | ₩1,516,617 | ₩1,169,504 | ₩1,399,132 | +19.09% | 6.6천 |
|---|
| 2026.01.07 | ₩1,121,442 | ₩1,201,545 | ₩1,062,700 | ₩1,100,081 | -1.90% | 2천 |
|---|
| 2026.01.06 | ₩1,005,026 | ₩1,153,483 | ₩993,277 | ₩1,121,442 | +11.58% | 1.9천 |
|---|
| 2026.01.05 | ₩981,529 | ₩1,110,762 | ₩972,984 | ₩994,345 | +1.31% | 2.3천 |
|---|
| 2026.01.02 | ₩865,112 | ₩1,003,958 | ₩854,432 | ₩962,304 | +11.23% | 1.7천 |
|---|
| 2025.12.31 | ₩920,650 | ₩927,059 | ₩822,391 | ₩833,071 | -9.51% | 2.7천 |
|---|
| 2025.12.30 | ₩974,052 | ₩1,003,958 | ₩886,473 | ₩920,650 | -5.48% | 2.1천 |
|---|
| 2025.12.29 | ₩1,035,999 | ₩1,068,040 | ₩963,372 | ₩991,141 | -4.33% | 2.4천 |
|---|
| 2025.12.26 | ₩1,094,741 | ₩1,121,442 | ₩1,048,815 | ₩1,053,087 | -3.80% | 1.7천 |
|---|
| 2025.12.24 | ₩1,100,081 | ₩1,143,871 | ₩1,048,815 | ₩1,110,762 | +0.97% | 1.5천 |
|---|
| 2025.12.23 | ₩1,027,454 | ₩1,068,040 | ₩1,011,434 | ₩1,043,475 | +1.56% | 1.2천 |
|---|
| 2025.12.22 | ₩1,121,442 | ₩1,148,143 | ₩1,005,026 | ₩1,006,094 | -10.29% | 2.5천 |
|---|
| 2025.12.19 | ₩1,100,081 | ₩1,158,823 | ₩1,058,428 | ₩1,121,442 | +1.94% | 2.7천 |
|---|
| 2025.12.18 | ₩961,236 | ₩1,100,081 | ₩960,168 | ₩1,089,401 | +13.33% | 2천 |
|---|
| 2025.12.17 | ₩977,257 | ₩998,617 | ₩939,875 | ₩942,011 | -3.61% | 1.2천 |
|---|
| 2025.12.16 | ₩982,597 | ₩1,012,502 | ₩922,787 | ₩970,848 | -1.20% | 2.1천 |
|---|
| 2025.12.15 | ₩1,174,844 | ₩1,196,205 | ₩982,597 | ₩982,597 | -16.36% | 3.4천 |
|---|
| 2025.12.12 | ₩1,206,885 | ₩1,270,968 | ₩1,142,803 | ₩1,174,844 | -2.65% | 1.6천 |
|---|
| 2025.12.11 | ₩1,174,844 | ₩1,281,648 | ₩1,153,483 | ₩1,206,885 | +2.73% | 1.9천 |
|---|
| 2025.12.10 | ₩1,238,926 | ₩1,270,968 | ₩1,153,483 | ₩1,153,483 | -6.90% | 2.5천 |
|---|
| 2025.12.09 | ₩1,270,968 | ₩1,388,452 | ₩1,228,246 | ₩1,260,287 | -0.84% | 3.3천 |
|---|
| 2025.12.08 | ₩1,121,442 | ₩1,431,174 | ₩1,121,442 | ₩1,335,050 | +19.05% | 7.9천 |
|---|
| 2025.12.05 | ₩1,142,803 | ₩1,602,060 | ₩1,052,019 | ₩1,110,762 | -2.80% | 2만 |
|---|
| 2025.12.04 | ₩1,045,611 | ₩1,164,164 | ₩1,015,706 | ₩1,110,762 | +6.23% | 3.2천 |
|---|
| 2025.12.03 | ₩983,665 | ₩1,064,836 | ₩961,236 | ₩1,045,611 | +6.30% | 3.2천 |
|---|
| 2025.12.02 | ₩1,011,434 | ₩1,014,638 | ₩955,896 | ₩976,189 | -3.48% | 2.1천 |
|---|
| 2025.12.01 | ₩1,057,360 | ₩1,066,972 | ₩966,576 | ₩995,413 | -5.86% | 2.7천 |
|---|
| 2025.11.28 | ₩1,132,122 | ₩1,153,483 | ₩1,054,155 | ₩1,054,155 | -6.89% | 2.6천 |
|---|
| 2025.11.26 | ₩1,078,720 | ₩1,281,648 | ₩1,057,360 | ₩1,153,483 | +6.93% | 3.6천 |
|---|
| 2025.11.25 | ₩1,001,822 | ₩1,121,442 | ₩995,413 | ₩1,056,292 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩1,068,040 | ₩1,068,040 | ₩961,236 | ₩995,413 | -6.80% | 2.2천 |
|---|
| 2025.11.21 | ₩1,025,318 | ₩1,100,081 | ₩1,017,842 | ₩1,049,883 | +2.40% | 2.2천 |
|---|
| 2025.11.20 | ₩1,132,122 | ₩1,228,246 | ₩1,001,822 | ₩1,001,822 | -11.51% | 3천 |
|---|
| 2025.11.19 | ₩1,164,164 | ₩1,206,885 | ₩1,089,401 | ₩1,132,122 | -2.75% | 1.6천 |
|---|
| 2025.11.18 | ₩1,142,803 | ₩1,228,246 | ₩1,132,122 | ₩1,153,483 | +0.93% | 1.3천 |
|---|
| 2025.11.17 | ₩1,260,287 | ₩1,270,968 | ₩1,153,483 | ₩1,185,524 | -5.93% | 2.6천 |
|---|
| 2025.11.14 | ₩1,260,287 | ₩1,292,328 | ₩1,228,246 | ₩1,238,926 | -1.69% | 1.9천 |
|---|
| 2025.11.13 | ₩1,377,772 | ₩1,431,174 | ₩1,249,607 | ₩1,292,328 | -6.20% | 2.8천 |
|---|
| 2025.11.12 | ₩1,441,854 | ₩1,537,978 | ₩1,335,050 | ₩1,399,132 | -2.96% | 3.2천 |
|---|
| 2025.11.11 | ₩1,340,390 | ₩1,516,617 | ₩1,281,648 | ₩1,420,493 | +5.98% | 2.3천 |
|---|
| 2025.11.10 | ₩1,431,174 | ₩1,537,978 | ₩1,345,730 | ₩1,367,091 | -4.48% | 2.6천 |
|---|
| 2025.11.07 | ₩1,409,813 | ₩1,484,576 | ₩1,356,411 | ₩1,388,452 | -1.52% | 2.1천 |
|---|
| 2025.11.06 | ₩1,580,699 | ₩1,621,285 | ₩1,441,854 | ₩1,457,875 | -7.77% | 3.1천 |
|---|
| 2025.11.05 | ₩1,591,380 | ₩1,762,266 | ₩1,548,658 | ₩1,612,740 | +1.34% | 3.8천 |
|---|
| 2025.11.04 | ₩1,634,101 | ₩1,708,864 | ₩1,484,576 | ₩1,591,380 | -2.61% | 4.6천 |
|---|
| 2025.11.03 | ₩2,360,368 | ₩2,371,049 | ₩1,772,946 | ₩1,837,029 | -22.17% | 7천 |
|---|
| 2025.10.31 | ₩2,595,337 | ₩2,595,337 | ₩2,339,008 | ₩2,413,770 | -7.00% | 4.1천 |
|---|
| 2025.10.30 | ₩2,563,296 | ₩2,803,605 | ₩2,274,925 | ₩2,584,657 | +0.83% | 6.2천 |
|---|
| 2025.10.29 | ₩2,905,069 | ₩2,958,471 | ₩2,339,008 | ₩2,691,461 | -7.35% | 8.3천 |
|---|
| 2025.10.28 | ₩3,257,522 | ₩3,503,171 | ₩2,883,708 | ₩2,958,471 | -9.18% | 7.1천 |
|---|
| 2025.10.27 | ₩3,236,161 | ₩4,859,582 | ₩2,755,543 | ₩3,802,222 | +17.49% | 1.7만 |
|---|
| 2025.10.24 | ₩5,179,994 | ₩5,340,200 | ₩4,111,954 | ₩4,218,758 | -18.56% | 1.2만 |
|---|
| 2025.10.23 | ₩5,340,200 | ₩6,515,044 | ₩4,432,366 | ₩4,966,386 | -7.00% | 2.5만 |
|---|
| 2025.10.22 | ₩10,092,978 | ₩11,214,420 | ₩6,087,828 | ₩10,092,978 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩5,233,396 | ₩5,340,200 | ₩3,577,934 | ₩4,325,562 | -17.35% | 1.8만 |
|---|
| 2025.10.20 | ₩6,782,054 | ₩7,209,270 | ₩5,126,592 | ₩5,340,200 | -21.26% | 9.7천 |
|---|
| 2025.10.17 | ₩6,087,828 | ₩7,476,280 | ₩5,927,622 | ₩6,461,642 | +6.14% | 6.1천 |
|---|
| 2025.10.16 | ₩8,010,300 | ₩8,010,300 | ₩6,301,436 | ₩6,408,240 | -20.00% | 9.6천 |
|---|
| 2025.10.15 | ₩9,024,938 | ₩9,345,350 | ₩6,835,456 | ₩7,155,868 | -20.71% | 1.2만 |
|---|
| 2025.10.14 | ₩7,369,476 | ₩8,704,526 | ₩6,942,260 | ₩8,010,300 | +8.70% | 6.7천 |
|---|
| 2025.10.13 | ₩10,146,380 | ₩10,146,380 | ₩5,874,220 | ₩9,078,340 | -10.53% | 9.6천 |
|---|
| 2025.10.10 | ₩11,588,234 | ₩12,229,058 | ₩9,719,164 | ₩10,146,380 | -12.44% | 1.1만 |
|---|