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 | ₩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 | ₩1,054 | -11.24% | 26.9만 |
| 2026.10.05 | ₩1,268 | ₩1,308 | ₩1,215 | ₩1,224 | -3.47% | 23.9만 |
| 2026.10.02 | ₩1,277 | ₩1,415 | ₩1,223 | ₩1,375 | +7.63% | 71만 |
| 2026.10.01 | ₩1,231 | ₩1,281 | ₩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 | ₩1,014 | ₩1,155 | +9.36% | 44.7만 |
|---|
| 2026.09.25 | ₩1,013 | ₩1,122 | ₩990 | ₩1,060 | +4.61% | 39.2만 |
|---|
| 2026.09.24 | ₩973 | ₩1,041 | ₩936 | ₩1,026 | +5.49% | 21만 |
|---|
| 2026.09.23 | ₩1,014 | ₩1,028 | ₩965 | ₩985 | -2.89% | 24.2만 |
|---|
| 2026.09.22 | ₩988 | ₩1,068 | ₩908 | ₩1,014 | +2.70% | 71.1만 |
|---|
| 2026.09.21 | ₩968 | ₩1,034 | ₩921 | ₩989 | +2.21% | 321.1만 |
|---|
| 2026.09.18 | ₩925 | ₩961 | ₩894 | ₩960 | +3.75% | 17.2만 |
|---|
| 2026.09.17 | ₩918 | ₩934 | ₩880 | ₩918 | 0.00% | 17.5만 |
|---|
| 2026.09.16 | ₩934 | ₩980 | ₩910 | ₩917 | -1.86% | 23.4만 |
|---|
| 2026.09.15 | ₩968 | ₩968 | ₩908 | ₩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 | ₩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 | ₩1,098 | ₩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 | ₩1,135 | ₩1,061 | ₩1,105 | +2.99% | 25.1만 |
|---|
| 2026.09.01 | ₩1,094 | ₩1,175 | ₩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 | ₩1,255 | ₩1,307 | ₩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 | ₩1,235 | ₩1,288 | +0.52% | 81.1만 |
|---|
| 2026.08.25 | ₩1,428 | ₩1,522 | ₩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 | ₩1,482 | ₩1,628 | ₩1,415 | ₩1,588 | +7.21% | 109만 |
|---|
| 2026.08.19 | ₩1,815 | ₩1,829 | ₩1,482 | ₩1,575 | -13.24% | 202.1만 |
|---|
| 2026.08.18 | ₩1,762 | ₩2,096 | ₩1,708 | ₩2,002 | +13.64% | 1482.4만 |
|---|
| 2026.08.17 | ₩1,895 | ₩1,909 | ₩1,522 | ₩1,628 | -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 | ₩1,548 | ₩1,708 | -7.25% | 192.6만 |
|---|
| 2026.08.12 | ₩1,975 | ₩2,109 | ₩1,762 | ₩1,949 | -1.35% | 154.4만 |
|---|
| 2026.08.11 | ₩2,082 | ₩2,296 | ₩2,029 | ₩2,189 | +5.13% | 238.2만 |
|---|
| 2026.08.10 | ₩2,055 | ₩2,216 | ₩1,949 | ₩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 | ₩2,136 | -15.79% | 293.7만 |
|---|
| 2026.08.05 | ₩3,123 | ₩3,123 | ₩2,830 | ₩2,856 | -8.55% | 196.6만 |
|---|
| 2026.08.04 | ₩3,043 | ₩3,604 | ₩2,696 | ₩3,203 | +5.26% | 573만 |
|---|
| 2026.08.03 | ₩5,366 | ₩5,419 | ₩3,043 | ₩3,203 | -40.30% | 2463.5만 |
|---|
| 2026.07.31 | ₩3,497 | ₩3,497 | ₩3,097 | ₩3,203 | -8.40% | 221.1만 |
|---|
| 2026.07.30 | ₩6,407 | ₩6,433 | ₩4,271 | ₩4,538 | -29.17% | 187.3만 |
|---|
| 2026.07.29 | ₩17,405 | ₩17,405 | ₩7,474 | ₩7,741 | -55.52% | 144.2만 |
|---|
| 2026.07.28 | ₩76,613 | ₩76,880 | ₩22,690 | ₩23,918 | -68.78% | 81.9만 |
|---|
| 2026.07.27 | ₩288,833 | ₩288,833 | ₩70,473 | ₩80,083 | -72.27% | 11.4만 |
|---|
| 2026.07.24 | ₩240,250 | ₩316,329 | ₩234,911 | ₩302,314 | +25.83% | 4.6천 |
|---|
| 2026.07.23 | ₩218,627 | ₩235,445 | ₩218,627 | ₩234,911 | +7.45% | 600 |
|---|
| 2026.07.22 | ₩224,500 | ₩230,773 | ₩218,787 | ₩218,787 | -2.54% | 120 |
|---|
| 2026.07.21 | ₩236,913 | ₩245,588 | ₩227,970 | ₩227,970 | -3.77% | 480 |
|---|
| 2026.07.20 | ₩239,315 | ₩245,855 | ₩223,699 | ₩243,186 | +1.62% | 470 |
|---|
| 2026.07.17 | ₩235,712 | ₩252,129 | ₩227,436 | ₩232,508 | -1.36% | 505 |
|---|
| 2026.07.16 | ₩245,855 | ₩287,766 | ₩239,262 | ₩259,737 | +5.65% | 1.2천 |
|---|
| 2026.07.15 | ₩217,052 | ₩252,796 | ₩213,822 | ₩252,796 | +16.47% | 580 |
|---|
| 2026.07.14 | ₩216,225 | ₩217,292 | ₩197,485 | ₩217,292 | +0.49% | 360 |
|---|
| 2026.07.13 | ₩218,360 | ₩218,360 | ₩193,801 | ₩208,483 | -4.52% | 580 |
|---|
| 2026.07.10 | ₩200,208 | ₩257,334 | ₩194,335 | ₩216,492 | +8.13% | 4.4천 |
|---|
| 2026.07.09 | ₩199,674 | ₩199,674 | ₩192,200 | ₩194,602 | -2.54% | 270 |
|---|
| 2026.07.08 | ₩193,801 | ₩196,070 | ₩186,861 | ₩194,362 | +0.29% | 260 |
|---|
| 2026.07.07 | ₩192,200 | ₩202,344 | ₩192,200 | ₩202,344 | +5.28% | 135 |
|---|
| 2026.07.06 | ₩192,200 | ₩203,678 | ₩189,797 | ₩202,077 | +5.14% | 280 |
|---|
| 2026.07.02 | ₩198,072 | ₩202,877 | ₩196,471 | ₩200,208 | +1.08% | 260 |
|---|
| 2026.07.01 | ₩197,539 | ₩204,292 | ₩197,539 | ₩198,873 | +0.68% | 200 |
|---|
| 2026.06.30 | ₩194,068 | ₩202,530 | ₩194,068 | ₩201,543 | +3.85% | 260 |
|---|
| 2026.06.29 | ₩184,191 | ₩200,208 | ₩182,056 | ₩200,208 | +8.70% | 360 |
|---|
| 2026.06.26 | ₩173,514 | ₩184,458 | ₩173,514 | ₩184,458 | +6.31% | 485 |
|---|
| 2026.06.25 | ₩179,386 | ₩187,128 | ₩170,844 | ₩170,844 | -4.76% | 450 |
|---|
| 2026.06.24 | ₩189,317 | ₩189,317 | ₩175,916 | ₩184,725 | -2.43% | 410 |
|---|
| 2026.06.23 | ₩191,666 | ₩194,736 | ₩186,861 | ₩194,335 | +1.39% | 345 |
|---|
| 2026.06.22 | ₩200,208 | ₩202,344 | ₩191,399 | ₩197,272 | -1.47% | 495 |
|---|
| 2026.06.18 | ₩211,420 | ₩213,021 | ₩199,407 | ₩201,276 | -4.80% | 565 |
|---|
| 2026.06.17 | ₩208,483 | ₩218,200 | ₩200,208 | ₩200,208 | -3.97% | 855 |
|---|
| 2026.06.16 | ₩218,627 | ₩228,771 | ₩210,352 | ₩210,886 | -3.54% | 560 |
|---|
| 2026.06.15 | ₩223,165 | ₩233,042 | ₩223,165 | ₩229,839 | +2.99% | 515 |
|---|
| 2026.06.12 | ₩237,847 | ₩240,250 | ₩215,958 | ₩215,958 | -9.20% | 635 |
|---|
| 2026.06.11 | ₩234,644 | ₩237,847 | ₩226,502 | ₩235,712 | +0.46% | 355 |
|---|
| 2026.06.10 | ₩238,781 | ₩249,459 | ₩231,173 | ₩231,574 | -3.02% | 570 |
|---|
| 2026.06.09 | ₩220,496 | ₩252,022 | ₩220,496 | ₩240,517 | +9.08% | 1.7천 |
|---|
| 2026.06.08 | ₩211,420 | ₩225,301 | ₩210,085 | ₩218,894 | +3.54% | 955 |
|---|
| 2026.06.05 | ₩221,297 | ₩223,432 | ₩205,680 | ₩207,149 | -6.39% | 1천 |
|---|
| 2026.06.04 | ₩240,783 | ₩253,330 | ₩211,420 | ₩222,631 | -7.54% | 1.1천 |
|---|
| 2026.06.03 | ₩261,605 | ₩264,275 | ₩240,517 | ₩241,584 | -7.65% | 1.1천 |
|---|
| 2026.06.02 | ₩294,172 | ₩294,172 | ₩255,198 | ₩262,406 | -10.80% | 2.1천 |
|---|
| 2026.06.01 | ₩304,850 | ₩311,657 | ₩292,838 | ₩300,179 | -1.53% | 675 |
|---|
| 2026.05.29 | ₩300,846 | ₩334,481 | ₩291,636 | ₩313,392 | +4.17% | 950 |
|---|
| 2026.05.28 | ₩289,100 | ₩306,719 | ₩285,363 | ₩300,045 | +3.79% | 745 |
|---|
| 2026.05.27 | ₩305,651 | ₩310,216 | ₩289,100 | ₩293,105 | -4.10% | 705 |
|---|
| 2026.05.26 | ₩297,109 | ₩314,193 | ₩297,109 | ₩310,723 | +4.58% | 990 |
|---|
| 2026.05.22 | ₩300,846 | ₩310,616 | ₩280,291 | ₩298,977 | -0.62% | 1.5천 |
|---|
| 2026.05.21 | ₩288,566 | ₩301,113 | ₩282,507 | ₩301,113 | +4.35% | 900 |
|---|
| 2026.05.20 | ₩320,600 | ₩321,748 | ₩266,944 | ₩289,634 | -9.66% | 2.5천 |
|---|
| 2026.05.19 | ₩290,702 | ₩335,816 | ₩278,956 | ₩325,138 | +11.85% | 2.6천 |
|---|
| 2026.05.18 | ₩389,738 | ₩395,077 | ₩280,291 | ₩304,049 | -21.99% | 3천 |
|---|
| 2026.05.15 | ₩422,839 | ₩448,466 | ₩388,670 | ₩400,416 | -5.30% | 2.1천 |
|---|
| 2026.05.14 | ₩640,666 | ₩642,801 | ₩438,856 | ₩448,466 | -30.00% | 5.5천 |
|---|
| 2026.05.13 | ₩721,817 | ₩742,104 | ₩685,512 | ₩730,359 | +1.18% | 621 |
|---|
| 2026.05.12 | ₩739,969 | ₩751,714 | ₩716,478 | ₩722,884 | -2.31% | 523 |
|---|
| 2026.05.11 | ₩768,799 | ₩781,612 | ₩735,698 | ₩741,037 | -3.61% | 568 |
|---|
| 2026.05.08 | ₩776,273 | ₩800,832 | ₩742,104 | ₩797,629 | +2.75% | 470 |
|---|
| 2026.05.07 | ₩790,154 | ₩800,832 | ₩763,460 | ₩775,205 | -1.89% | 760 |
|---|
| 2026.05.06 | ₩727,155 | ₩788,019 | ₩726,088 | ₩788,019 | +8.37% | 588 |
|---|
| 2026.05.05 | ₩766,663 | ₩779,476 | ₩704,732 | ₩726,088 | -5.29% | 866 |
|---|
| 2026.05.04 | ₩790,154 | ₩806,171 | ₩747,443 | ₩752,782 | -4.73% | 442 |
|---|
| 2026.05.01 | ₩788,019 | ₩839,272 | ₩762,392 | ₩798,696 | +1.36% | 524 |
|---|
| 2026.04.30 | ₩781,612 | ₩798,696 | ₩737,833 | ₩780,544 | -0.14% | 859 |
|---|
| 2026.04.29 | ₩814,713 | ₩832,865 | ₩747,443 | ₩766,663 | -5.90% | 935 |
|---|
| 2026.04.28 | ₩843,543 | ₩851,017 | ₩793,358 | ₩806,171 | -4.43% | 723 |
|---|
| 2026.04.27 | ₩869,170 | ₩896,932 | ₩847,814 | ₩858,492 | -1.23% | 409 |
|---|
| 2026.04.24 | ₩879,847 | ₩894,796 | ₩865,966 | ₩872,373 | -0.85% | 435 |
|---|
| 2026.04.23 | ₩939,643 | ₩949,253 | ₩864,899 | ₩878,780 | -6.48% | 755 |
|---|
| 2026.04.22 | ₩973,812 | ₩993,032 | ₩928,965 | ₩955,660 | -1.86% | 557 |
|---|
| 2026.04.21 | ₩989,828 | ₩1,001,574 | ₩950,321 | ₩966,337 | -2.37% | 402 |
|---|
| 2026.04.20 | ₩971,676 | ₩1,003,709 | ₩938,575 | ₩1,003,709 | +3.30% | 631 |
|---|
| 2026.04.17 | ₩994,099 | ₩1,025,065 | ₩955,660 | ₩967,405 | -2.69% | 679 |
|---|
| 2026.04.16 | ₩1,014,387 | ₩1,035,743 | ₩990,896 | ₩1,014,387 | 0.00% | 411 |
|---|
| 2026.04.15 | ₩1,022,929 | ₩1,051,759 | ₩1,002,642 | ₩1,004,777 | -1.77% | 406 |
|---|
| 2026.04.14 | ₩1,013,319 | ₩1,062,437 | ₩988,761 | ₩1,023,997 | +1.05% | 457 |
|---|
| 2026.04.13 | ₩983,422 | ₩1,035,743 | ₩967,405 | ₩1,025,065 | +4.23% | 400 |
|---|
| 2026.04.10 | ₩1,016,523 | ₩1,051,759 | ₩971,676 | ₩998,371 | -1.79% | 523 |
|---|
| 2026.04.09 | ₩957,795 | ₩1,089,132 | ₩939,643 | ₩1,078,454 | +12.60% | 916 |
|---|
| 2026.04.08 | ₩1,003,709 | ₩1,009,048 | ₩962,066 | ₩968,473 | -3.51% | 326 |
|---|
| 2026.04.07 | ₩958,863 | ₩998,371 | ₩919,355 | ₩984,489 | +2.67% | 484 |
|---|
| 2026.04.06 | ₩950,321 | ₩998,371 | ₩939,643 | ₩982,354 | +3.37% | 307 |
|---|
| 2026.04.02 | ₩875,576 | ₩970,608 | ₩855,289 | ₩968,473 | +10.61% | 372 |
|---|
| 2026.04.01 | ₩877,712 | ₩928,965 | ₩869,170 | ₩918,287 | +4.62% | 338 |
|---|
| 2026.03.31 | ₩821,120 | ₩893,728 | ₩800,832 | ₩892,661 | +8.71% | 493 |
|---|
| 2026.03.30 | ₩874,509 | ₩908,677 | ₩780,544 | ₩810,442 | -7.33% | 1.2천 |
|---|
| 2026.03.27 | ₩960,998 | ₩993,032 | ₩877,712 | ₩918,287 | -4.44% | 796 |
|---|
| 2026.03.26 | ₩1,009,048 | ₩1,013,319 | ₩955,660 | ₩968,473 | -4.02% | 344 |
|---|
| 2026.03.25 | ₩1,007,981 | ₩1,057,098 | ₩982,354 | ₩1,018,658 | +1.06% | 356 |
|---|
| 2026.03.24 | ₩1,099,809 | ₩1,099,809 | ₩1,007,981 | ₩1,009,048 | -8.25% | 449 |
|---|
| 2026.03.23 | ₩979,151 | ₩1,121,165 | ₩974,880 | ₩1,110,487 | +13.41% | 1.1천 |
|---|
| 2026.03.20 | ₩944,982 | ₩1,011,184 | ₩907,610 | ₩989,828 | +4.75% | 1.5천 |
|---|
| 2026.03.19 | ₩971,676 | ₩985,557 | ₩939,643 | ₩949,253 | -2.31% | 432 |
|---|
| 2026.03.18 | ₩994,099 | ₩1,014,387 | ₩965,270 | ₩977,015 | -1.72% | 493 |
|---|
| 2026.03.17 | ₩982,354 | ₩1,046,420 | ₩982,354 | ₩1,023,997 | +4.24% | 301 |
|---|
| 2026.03.16 | ₩982,354 | ₩1,089,132 | ₩982,354 | ₩1,018,658 | +3.70% | 754 |
|---|
| 2026.03.13 | ₩1,015,455 | ₩1,032,539 | ₩973,812 | ₩989,828 | -2.52% | 341 |
|---|
| 2026.03.12 | ₩1,028,268 | ₩1,042,149 | ₩993,032 | ₩994,099 | -3.32% | 395 |
|---|
| 2026.03.11 | ₩1,028,268 | ₩1,065,640 | ₩1,018,658 | ₩1,045,353 | +1.66% | 359 |
|---|
| 2026.03.10 | ₩1,025,065 | ₩1,089,132 | ₩1,005,845 | ₩1,038,946 | +1.35% | 474 |
|---|
| 2026.03.09 | ₩1,026,133 | ₩1,060,302 | ₩975,947 | ₩1,049,624 | +2.29% | 498 |
|---|
| 2026.03.06 | ₩1,067,776 | ₩1,089,132 | ₩1,035,743 | ₩1,035,743 | -3.00% | 537 |
|---|
| 2026.03.05 | ₩1,163,876 | ₩1,182,028 | ₩1,078,454 | ₩1,089,132 | -6.42% | 929 |
|---|
| 2026.03.04 | ₩1,025,065 | ₩1,259,976 | ₩1,021,862 | ₩1,185,231 | +15.63% | 2천 |
|---|
| 2026.03.03 | ₩907,610 | ₩1,089,132 | ₩896,932 | ₩1,028,268 | +13.29% | 1.2천 |
|---|
| 2026.03.02 | ₩928,965 | ₩953,524 | ₩870,237 | ₩941,778 | +1.38% | 601 |
|---|
| 2026.02.27 | ₩993,032 | ₩1,005,845 | ₩940,711 | ₩951,388 | -4.19% | 691 |
|---|
| 2026.02.26 | ₩973,812 | ₩1,062,437 | ₩966,337 | ₩1,004,777 | +3.18% | 688 |
|---|
| 2026.02.25 | ₩1,003,709 | ₩1,045,353 | ₩953,524 | ₩1,000,506 | -0.32% | 847 |
|---|
| 2026.02.24 | ₩967,405 | ₩994,099 | ₩930,033 | ₩971,676 | +0.44% | 1.1천 |
|---|
| 2026.02.23 | ₩1,013,319 | ₩1,022,929 | ₩977,015 | ₩1,001,574 | -1.16% | 507 |
|---|
| 2026.02.20 | ₩1,078,454 | ₩1,121,165 | ₩1,003,709 | ₩1,010,116 | -6.34% | 882 |
|---|
| 2026.02.19 | ₩1,089,132 | ₩1,115,826 | ₩1,057,098 | ₩1,089,132 | 0.00% | 812 |
|---|
| 2026.02.18 | ₩1,153,198 | ₩1,163,876 | ₩1,089,132 | ₩1,099,809 | -4.63% | 697 |
|---|
| 2026.02.17 | ₩1,131,843 | ₩1,324,042 | ₩1,110,487 | ₩1,153,198 | +1.89% | 1.1천 |
|---|
| 2026.02.13 | ₩1,099,809 | ₩1,185,231 | ₩1,089,132 | ₩1,142,520 | +3.88% | 733 |
|---|
| 2026.02.12 | ₩1,121,165 | ₩1,142,520 | ₩1,067,776 | ₩1,110,487 | -0.95% | 783 |
|---|
| 2026.02.11 | ₩1,195,909 | ₩1,211,926 | ₩1,110,487 | ₩1,121,165 | -6.25% | 965 |
|---|
| 2026.02.10 | ₩1,195,909 | ₩1,259,976 | ₩1,179,892 | ₩1,185,231 | -0.89% | 777 |
|---|
| 2026.02.09 | ₩1,249,298 | ₩1,259,976 | ₩1,195,909 | ₩1,195,909 | -4.27% | 1.1천 |
|---|
| 2026.02.06 | ₩1,131,843 | ₩1,270,653 | ₩1,131,843 | ₩1,227,942 | +8.49% | 1.7천 |
|---|
| 2026.02.05 | ₩1,185,231 | ₩1,238,620 | ₩1,110,487 | ₩1,131,843 | -4.50% | 1.4천 |
|---|
| 2026.02.04 | ₩1,227,942 | ₩1,249,298 | ₩1,131,843 | ₩1,195,909 | -2.61% | 1.3천 |
|---|
| 2026.02.03 | ₩1,249,298 | ₩1,254,637 | ₩1,131,843 | ₩1,195,909 | -4.27% | 1.6천 |
|---|
| 2026.02.02 | ₩1,313,364 | ₩1,345,398 | ₩1,249,298 | ₩1,259,976 | -4.07% | 1.6천 |
|---|
| 2026.01.30 | ₩1,441,498 | ₩1,452,175 | ₩1,316,568 | ₩1,366,753 | -5.19% | 2.4천 |
|---|
| 2026.01.29 | ₩1,441,498 | ₩1,548,275 | ₩1,388,109 | ₩1,430,820 | -0.74% | 2.3천 |
|---|
| 2026.01.28 | ₩1,644,375 | ₩1,644,375 | ₩1,388,109 | ₩1,398,787 | -14.94% | 3천 |
|---|
| 2026.01.27 | ₩1,708,442 | ₩1,708,442 | ₩1,537,597 | ₩1,623,020 | -5.00% | 3.1천 |
|---|
| 2026.01.26 | ₩1,836,575 | ₩2,050,130 | ₩1,644,375 | ₩1,761,830 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩1,484,209 | ₩1,783,186 | ₩1,393,448 | ₩1,644,375 | +10.79% | 1.7만 |
|---|
| 2026.01.22 | ₩1,238,620 | ₩1,292,009 | ₩1,238,620 | ₩1,249,298 | +0.86% | 6.3천 |
|---|
| 2026.01.21 | ₩1,324,042 | ₩1,377,431 | ₩1,227,942 | ₩1,249,298 | -5.65% | 1.2천 |
|---|
| 2026.01.20 | ₩1,388,109 | ₩1,441,498 | ₩1,227,942 | ₩1,340,059 | -3.46% | 1.6천 |
|---|
| 2026.01.16 | ₩1,542,936 | ₩1,569,631 | ₩1,398,787 | ₩1,404,125 | -9.00% | 2천 |
|---|
| 2026.01.15 | ₩1,468,192 | ₩1,564,292 | ₩1,372,092 | ₩1,558,953 | +6.18% | 3천 |
|---|
| 2026.01.14 | ₩1,558,953 | ₩1,708,442 | ₩1,452,175 | ₩1,462,853 | -6.16% | 9.5천 |
|---|
| 2026.01.13 | ₩1,334,720 | ₩1,409,464 | ₩1,270,653 | ₩1,345,398 | +0.80% | 1.5만 |
|---|
| 2026.01.12 | ₩1,441,498 | ₩1,644,375 | ₩1,302,687 | ₩1,334,720 | -7.41% | 5.8천 |
|---|
| 2026.01.09 | ₩1,446,836 | ₩1,452,175 | ₩1,270,653 | ₩1,334,720 | -7.75% | 3.2천 |
|---|
| 2026.01.08 | ₩1,174,554 | ₩1,516,242 | ₩1,169,215 | ₩1,398,787 | +19.09% | 6.6천 |
|---|
| 2026.01.07 | ₩1,121,165 | ₩1,201,248 | ₩1,062,437 | ₩1,099,809 | -1.90% | 2천 |
|---|
| 2026.01.06 | ₩1,004,777 | ₩1,153,198 | ₩993,032 | ₩1,121,165 | +11.58% | 1.9천 |
|---|
| 2026.01.05 | ₩981,286 | ₩1,110,487 | ₩972,744 | ₩994,099 | +1.31% | 2.3천 |
|---|
| 2026.01.02 | ₩864,899 | ₩1,003,709 | ₩854,221 | ₩962,066 | +11.23% | 1.7천 |
|---|
| 2025.12.31 | ₩920,423 | ₩926,830 | ₩822,188 | ₩832,865 | -9.51% | 2.7천 |
|---|
| 2025.12.30 | ₩973,812 | ₩1,003,709 | ₩886,254 | ₩920,423 | -5.48% | 2.1천 |
|---|
| 2025.12.29 | ₩1,035,743 | ₩1,067,776 | ₩963,134 | ₩990,896 | -4.33% | 2.4천 |
|---|
| 2025.12.26 | ₩1,094,470 | ₩1,121,165 | ₩1,048,556 | ₩1,052,827 | -3.80% | 1.7천 |
|---|
| 2025.12.24 | ₩1,099,809 | ₩1,143,588 | ₩1,048,556 | ₩1,110,487 | +0.97% | 1.5천 |
|---|
| 2025.12.23 | ₩1,027,200 | ₩1,067,776 | ₩1,011,184 | ₩1,043,217 | +1.56% | 1.2천 |
|---|
| 2025.12.22 | ₩1,121,165 | ₩1,147,859 | ₩1,004,777 | ₩1,005,845 | -10.29% | 2.5천 |
|---|
| 2025.12.19 | ₩1,099,809 | ₩1,158,537 | ₩1,058,166 | ₩1,121,165 | +1.94% | 2.7천 |
|---|
| 2025.12.18 | ₩960,998 | ₩1,099,809 | ₩959,931 | ₩1,089,132 | +13.33% | 2천 |
|---|
| 2025.12.17 | ₩977,015 | ₩998,371 | ₩939,643 | ₩941,778 | -3.61% | 1.2천 |
|---|
| 2025.12.16 | ₩982,354 | ₩1,012,252 | ₩922,558 | ₩970,608 | -1.20% | 2.1천 |
|---|
| 2025.12.15 | ₩1,174,554 | ₩1,195,909 | ₩982,354 | ₩982,354 | -16.36% | 3.4천 |
|---|
| 2025.12.12 | ₩1,206,587 | ₩1,270,653 | ₩1,142,520 | ₩1,174,554 | -2.65% | 1.6천 |
|---|
| 2025.12.11 | ₩1,174,554 | ₩1,281,331 | ₩1,153,198 | ₩1,206,587 | +2.73% | 1.9천 |
|---|
| 2025.12.10 | ₩1,238,620 | ₩1,270,653 | ₩1,153,198 | ₩1,153,198 | -6.90% | 2.5천 |
|---|
| 2025.12.09 | ₩1,270,653 | ₩1,388,109 | ₩1,227,942 | ₩1,259,976 | -0.84% | 3.3천 |
|---|
| 2025.12.08 | ₩1,121,165 | ₩1,430,820 | ₩1,121,165 | ₩1,334,720 | +19.05% | 7.9천 |
|---|
| 2025.12.05 | ₩1,142,520 | ₩1,601,664 | ₩1,051,759 | ₩1,110,487 | -2.80% | 2만 |
|---|
| 2025.12.04 | ₩1,045,353 | ₩1,163,876 | ₩1,015,455 | ₩1,110,487 | +6.23% | 3.2천 |
|---|
| 2025.12.03 | ₩983,422 | ₩1,064,573 | ₩960,998 | ₩1,045,353 | +6.30% | 3.2천 |
|---|
| 2025.12.02 | ₩1,011,184 | ₩1,014,387 | ₩955,660 | ₩975,947 | -3.48% | 2.1천 |
|---|
| 2025.12.01 | ₩1,057,098 | ₩1,066,708 | ₩966,337 | ₩995,167 | -5.86% | 2.7천 |
|---|
| 2025.11.28 | ₩1,131,843 | ₩1,153,198 | ₩1,053,895 | ₩1,053,895 | -6.89% | 2.6천 |
|---|
| 2025.11.26 | ₩1,078,454 | ₩1,281,331 | ₩1,057,098 | ₩1,153,198 | +6.93% | 3.6천 |
|---|
| 2025.11.25 | ₩1,001,574 | ₩1,121,165 | ₩995,167 | ₩1,056,030 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩1,067,776 | ₩1,067,776 | ₩960,998 | ₩995,167 | -6.80% | 2.2천 |
|---|
| 2025.11.21 | ₩1,025,065 | ₩1,099,809 | ₩1,017,591 | ₩1,049,624 | +2.40% | 2.2천 |
|---|
| 2025.11.20 | ₩1,131,843 | ₩1,227,942 | ₩1,001,574 | ₩1,001,574 | -11.51% | 3천 |
|---|
| 2025.11.19 | ₩1,163,876 | ₩1,206,587 | ₩1,089,132 | ₩1,131,843 | -2.75% | 1.6천 |
|---|
| 2025.11.18 | ₩1,142,520 | ₩1,227,942 | ₩1,131,843 | ₩1,153,198 | +0.93% | 1.3천 |
|---|
| 2025.11.17 | ₩1,259,976 | ₩1,270,653 | ₩1,153,198 | ₩1,185,231 | -5.93% | 2.6천 |
|---|
| 2025.11.14 | ₩1,259,976 | ₩1,292,009 | ₩1,227,942 | ₩1,238,620 | -1.69% | 1.9천 |
|---|
| 2025.11.13 | ₩1,377,431 | ₩1,430,820 | ₩1,249,298 | ₩1,292,009 | -6.20% | 2.8천 |
|---|
| 2025.11.12 | ₩1,441,498 | ₩1,537,597 | ₩1,334,720 | ₩1,398,787 | -2.96% | 3.2천 |
|---|
| 2025.11.11 | ₩1,340,059 | ₩1,516,242 | ₩1,281,331 | ₩1,420,142 | +5.98% | 2.3천 |
|---|
| 2025.11.10 | ₩1,430,820 | ₩1,537,597 | ₩1,345,398 | ₩1,366,753 | -4.48% | 2.6천 |
|---|
| 2025.11.07 | ₩1,409,464 | ₩1,484,209 | ₩1,356,076 | ₩1,388,109 | -1.52% | 2.1천 |
|---|
| 2025.11.06 | ₩1,580,308 | ₩1,620,884 | ₩1,441,498 | ₩1,457,514 | -7.77% | 3.1천 |
|---|
| 2025.11.05 | ₩1,590,986 | ₩1,761,830 | ₩1,548,275 | ₩1,612,342 | +1.34% | 3.8천 |
|---|
| 2025.11.04 | ₩1,633,697 | ₩1,708,442 | ₩1,484,209 | ₩1,590,986 | -2.61% | 4.6천 |
|---|
| 2025.11.03 | ₩2,359,785 | ₩2,370,463 | ₩1,772,508 | ₩1,836,575 | -22.17% | 7천 |
|---|
| 2025.10.31 | ₩2,594,696 | ₩2,594,696 | ₩2,338,429 | ₩2,413,174 | -7.00% | 4.1천 |
|---|
| 2025.10.30 | ₩2,562,662 | ₩2,802,912 | ₩2,274,363 | ₩2,584,018 | +0.83% | 6.2천 |
|---|
| 2025.10.29 | ₩2,904,351 | ₩2,957,740 | ₩2,338,429 | ₩2,690,796 | -7.35% | 8.3천 |
|---|
| 2025.10.28 | ₩3,256,717 | ₩3,502,305 | ₩2,882,995 | ₩2,957,740 | -9.18% | 7.1천 |
|---|
| 2025.10.27 | ₩3,235,361 | ₩4,858,381 | ₩2,754,862 | ₩3,801,283 | +17.49% | 1.7만 |
|---|
| 2025.10.24 | ₩5,178,714 | ₩5,338,880 | ₩4,110,938 | ₩4,217,715 | -18.56% | 1.2만 |
|---|
| 2025.10.23 | ₩5,338,880 | ₩6,513,434 | ₩4,431,270 | ₩4,965,158 | -7.00% | 2.5만 |
|---|
| 2025.10.22 | ₩10,090,483 | ₩11,211,648 | ₩6,086,323 | ₩10,090,483 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩5,232,102 | ₩5,338,880 | ₩3,577,050 | ₩4,324,493 | -17.35% | 1.8만 |
|---|
| 2025.10.20 | ₩6,780,378 | ₩7,207,488 | ₩5,125,325 | ₩5,338,880 | -21.26% | 9.7천 |
|---|
| 2025.10.17 | ₩6,086,323 | ₩7,474,432 | ₩5,926,157 | ₩6,460,045 | +6.14% | 6.1천 |
|---|
| 2025.10.16 | ₩8,008,320 | ₩8,008,320 | ₩6,299,878 | ₩6,406,656 | -20.00% | 9.6천 |
|---|
| 2025.10.15 | ₩9,022,707 | ₩9,343,040 | ₩6,833,766 | ₩7,154,099 | -20.71% | 1.2만 |
|---|
| 2025.10.14 | ₩7,367,654 | ₩8,702,374 | ₩6,940,544 | ₩8,008,320 | +8.70% | 6.7천 |
|---|
| 2025.10.13 | ₩10,143,872 | ₩10,143,872 | ₩5,872,768 | ₩9,076,096 | -10.53% | 9.6천 |
|---|
| 2025.10.10 | ₩11,585,370 | ₩12,226,035 | ₩9,716,762 | ₩10,143,872 | -12.44% | 1.1만 |
|---|