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 | ₩977 | ₩942 | ₩950 | +0.28% | 10.7만 |
| 2026.10.08 | ₩975 | ₩982 | ₩935 | ₩957 | -1.92% | 14.8만 |
| 2026.10.07 | ₩1,049 | ₩1,069 | ₩989 | ₩998 | -4.84% | 18.3만 |
| 2026.10.06 | ₩1,189 | ₩1,189 | ₩1,026 | ₩1,055 | -11.24% | 26.9만 |
| 2026.10.05 | ₩1,269 | ₩1,309 | ₩1,216 | ₩1,225 | -3.47% | 23.9만 |
| 2026.10.02 | ₩1,279 | ₩1,416 | ₩1,224 | ₩1,376 | +7.63% | 71만 |
| 2026.10.01 | ₩1,232 | ₩1,283 | ₩1,213 | ₩1,273 | +3.36% | 12.3만 |
| 2026.09.30 | ₩1,249 | ₩1,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,269 |
| +1.60% |
| 25.3만 |
| 2026.09.29 | ₩1,149 | ₩1,248 | ₩1,069 | ₩1,232 | +7.21% | 36.5만 |
|---|
| 2026.09.28 | ₩1,057 | ₩1,162 | ₩1,015 | ₩1,156 | +9.36% | 44.7만 |
|---|
| 2026.09.25 | ₩1,014 | ₩1,124 | ₩991 | ₩1,061 | +4.61% | 39.2만 |
|---|
| 2026.09.24 | ₩974 | ₩1,042 | ₩937 | ₩1,027 | +5.49% | 21만 |
|---|
| 2026.09.23 | ₩1,015 | ₩1,029 | ₩966 | ₩986 | -2.89% | 24.2만 |
|---|
| 2026.09.22 | ₩989 | ₩1,069 | ₩908 | ₩1,015 | +2.70% | 71.1만 |
|---|
| 2026.09.21 | ₩969 | ₩1,035 | ₩922 | ₩990 | +2.21% | 321.1만 |
|---|
| 2026.09.18 | ₩926 | ₩962 | ₩895 | ₩961 | +3.75% | 17.2만 |
|---|
| 2026.09.17 | ₩919 | ₩935 | ₩880 | ₩919 | 0.00% | 17.5만 |
|---|
| 2026.09.16 | ₩935 | ₩981 | ₩911 | ₩918 | -1.86% | 23.4만 |
|---|
| 2026.09.15 | ₩969 | ₩969 | ₩908 | ₩954 | -1.52% | 18.3만 |
|---|
| 2026.09.14 | ₩973 | ₩995 | ₩914 | ₩977 | +0.41% | 21.3만 |
|---|
| 2026.09.11 | ₩977 | ₩1,067 | ₩950 | ₩982 | +0.55% | 54만 |
|---|
| 2026.09.10 | ₩1,037 | ₩1,085 | ₩962 | ₩969 | -6.57% | 36.6만 |
|---|
| 2026.09.09 | ₩1,102 | ₩1,114 | ₩1,041 | ₩1,070 | -2.91% | 29.6만 |
|---|
| 2026.09.08 | ₩1,137 | ₩1,177 | ₩1,100 | ₩1,121 | -1.41% | 13.5만 |
|---|
| 2026.09.04 | ₩1,105 | ₩1,162 | ₩1,105 | ₩1,125 | +1.81% | 14.8만 |
|---|
| 2026.09.03 | ₩1,080 | ₩1,154 | ₩1,080 | ₩1,113 | +3.09% | 12.7만 |
|---|
| 2026.09.02 | ₩1,074 | ₩1,136 | ₩1,062 | ₩1,106 | +2.99% | 25.1만 |
|---|
| 2026.09.01 | ₩1,096 | ₩1,176 | ₩1,015 | ₩1,085 | -0.98% | 42.4만 |
|---|
| 2026.08.31 | ₩1,141 | ₩1,162 | ₩1,096 | ₩1,121 | -1.76% | 34.8만 |
|---|
| 2026.08.28 | ₩1,256 | ₩1,308 | ₩1,149 | ₩1,201 | -4.36% | 88.4만 |
|---|
| 2026.08.27 | ₩1,259 | ₩1,363 | ₩1,242 | ₩1,281 | +1.80% | 79.6만 |
|---|
| 2026.08.26 | ₩1,283 | ₩1,309 | ₩1,236 | ₩1,289 | +0.52% | 81.1만 |
|---|
| 2026.08.25 | ₩1,430 | ₩1,523 | ₩1,363 | ₩1,376 | -3.74% | 78.6만 |
|---|
| 2026.08.24 | ₩1,443 | ₩1,617 | ₩1,363 | ₩1,470 | +1.85% | 121.5만 |
|---|
| 2026.08.21 | ₩1,577 | ₩1,585 | ₩1,430 | ₩1,436 | -8.90% | 64.6만 |
|---|
| 2026.08.20 | ₩1,483 | ₩1,630 | ₩1,416 | ₩1,590 | +7.21% | 109만 |
|---|
| 2026.08.19 | ₩1,817 | ₩1,830 | ₩1,483 | ₩1,577 | -13.24% | 202.1만 |
|---|
| 2026.08.18 | ₩1,764 | ₩2,098 | ₩1,710 | ₩2,004 | +13.64% | 1482.4만 |
|---|
| 2026.08.17 | ₩1,897 | ₩1,911 | ₩1,523 | ₩1,630 | -14.08% | 762.3만 |
|---|
| 2026.08.14 | ₩1,657 | ₩1,657 | ₩1,336 | ₩1,523 | -8.06% | 167.6만 |
|---|
| 2026.08.13 | ₩1,844 | ₩1,951 | ₩1,550 | ₩1,710 | -7.25% | 192.6만 |
|---|
| 2026.08.12 | ₩1,977 | ₩2,111 | ₩1,764 | ₩1,951 | -1.35% | 154.4만 |
|---|
| 2026.08.11 | ₩2,084 | ₩2,298 | ₩2,031 | ₩2,191 | +5.13% | 238.2만 |
|---|
| 2026.08.10 | ₩2,057 | ₩2,218 | ₩1,951 | ₩2,164 | +5.19% | 759만 |
|---|
| 2026.08.07 | ₩2,004 | ₩2,084 | ₩1,817 | ₩2,084 | +4.00% | 1237.1만 |
|---|
| 2026.08.06 | ₩2,538 | ₩2,538 | ₩2,004 | ₩2,138 | -15.79% | 293.7만 |
|---|
| 2026.08.05 | ₩3,126 | ₩3,126 | ₩2,832 | ₩2,859 | -8.55% | 196.6만 |
|---|
| 2026.08.04 | ₩3,046 | ₩3,607 | ₩2,699 | ₩3,206 | +5.26% | 573만 |
|---|
| 2026.08.03 | ₩5,371 | ₩5,424 | ₩3,046 | ₩3,206 | -40.30% | 2463.5만 |
|---|
| 2026.07.31 | ₩3,500 | ₩3,500 | ₩3,100 | ₩3,206 | -8.40% | 221.1만 |
|---|
| 2026.07.30 | ₩6,413 | ₩6,440 | ₩4,275 | ₩4,542 | -29.17% | 187.3만 |
|---|
| 2026.07.29 | ₩17,422 | ₩17,422 | ₩7,482 | ₩7,749 | -55.52% | 144.2만 |
|---|
| 2026.07.28 | ₩76,688 | ₩76,955 | ₩22,712 | ₩23,941 | -68.78% | 81.9만 |
|---|
| 2026.07.27 | ₩289,115 | ₩289,115 | ₩70,542 | ₩80,161 | -72.27% | 11.4만 |
|---|
| 2026.07.24 | ₩240,484 | ₩316,637 | ₩235,140 | ₩302,609 | +25.83% | 4.6천 |
|---|
| 2026.07.23 | ₩218,840 | ₩235,674 | ₩218,840 | ₩235,140 | +7.45% | 600 |
|---|
| 2026.07.22 | ₩224,719 | ₩230,998 | ₩219,000 | ₩219,000 | -2.54% | 120 |
|---|
| 2026.07.21 | ₩237,144 | ₩245,828 | ₩228,192 | ₩228,192 | -3.77% | 480 |
|---|
| 2026.07.20 | ₩239,548 | ₩246,095 | ₩223,917 | ₩243,423 | +1.62% | 470 |
|---|
| 2026.07.17 | ₩235,941 | ₩252,374 | ₩227,658 | ₩232,735 | -1.36% | 505 |
|---|
| 2026.07.16 | ₩246,095 | ₩288,046 | ₩239,495 | ₩259,990 | +5.65% | 1.2천 |
|---|
| 2026.07.15 | ₩217,264 | ₩253,042 | ₩214,030 | ₩253,042 | +16.47% | 580 |
|---|
| 2026.07.14 | ₩216,435 | ₩217,504 | ₩197,678 | ₩217,504 | +0.49% | 360 |
|---|
| 2026.07.13 | ₩218,573 | ₩218,573 | ₩193,990 | ₩208,686 | -4.52% | 580 |
|---|
| 2026.07.10 | ₩200,403 | ₩257,585 | ₩194,525 | ₩216,702 | +8.13% | 4.4천 |
|---|
| 2026.07.09 | ₩199,869 | ₩199,869 | ₩192,387 | ₩194,792 | -2.54% | 270 |
|---|
| 2026.07.08 | ₩193,990 | ₩196,261 | ₩187,043 | ₩194,551 | +0.29% | 260 |
|---|
| 2026.07.07 | ₩192,387 | ₩202,541 | ₩192,387 | ₩202,541 | +5.28% | 135 |
|---|
| 2026.07.06 | ₩192,387 | ₩203,877 | ₩189,982 | ₩202,273 | +5.14% | 280 |
|---|
| 2026.07.02 | ₩198,265 | ₩203,075 | ₩196,662 | ₩200,403 | +1.08% | 260 |
|---|
| 2026.07.01 | ₩197,731 | ₩204,491 | ₩197,731 | ₩199,067 | +0.68% | 200 |
|---|
| 2026.06.30 | ₩194,257 | ₩202,728 | ₩194,257 | ₩201,739 | +3.85% | 260 |
|---|
| 2026.06.29 | ₩184,371 | ₩200,403 | ₩182,233 | ₩200,403 | +8.70% | 360 |
|---|
| 2026.06.26 | ₩173,683 | ₩184,638 | ₩173,683 | ₩184,638 | +6.31% | 485 |
|---|
| 2026.06.25 | ₩179,561 | ₩187,310 | ₩171,011 | ₩171,011 | -4.76% | 450 |
|---|
| 2026.06.24 | ₩189,501 | ₩189,501 | ₩176,087 | ₩184,905 | -2.43% | 410 |
|---|
| 2026.06.23 | ₩191,852 | ₩194,925 | ₩187,043 | ₩194,525 | +1.39% | 345 |
|---|
| 2026.06.22 | ₩200,403 | ₩202,541 | ₩191,585 | ₩197,464 | -1.47% | 495 |
|---|
| 2026.06.18 | ₩211,626 | ₩213,229 | ₩199,601 | ₩201,472 | -4.80% | 565 |
|---|
| 2026.06.17 | ₩208,686 | ₩218,413 | ₩200,403 | ₩200,403 | -3.97% | 855 |
|---|
| 2026.06.16 | ₩218,840 | ₩228,994 | ₩210,557 | ₩211,091 | -3.54% | 560 |
|---|
| 2026.06.15 | ₩223,383 | ₩233,269 | ₩223,383 | ₩230,063 | +2.99% | 515 |
|---|
| 2026.06.12 | ₩238,079 | ₩240,484 | ₩216,168 | ₩216,168 | -9.20% | 635 |
|---|
| 2026.06.11 | ₩234,872 | ₩238,079 | ₩226,723 | ₩235,941 | +0.46% | 355 |
|---|
| 2026.06.10 | ₩239,014 | ₩249,702 | ₩231,399 | ₩231,799 | -3.02% | 570 |
|---|
| 2026.06.09 | ₩220,710 | ₩252,267 | ₩220,710 | ₩240,751 | +9.08% | 1.7천 |
|---|
| 2026.06.08 | ₩211,626 | ₩225,520 | ₩210,290 | ₩219,107 | +3.54% | 955 |
|---|
| 2026.06.05 | ₩221,512 | ₩223,650 | ₩205,881 | ₩207,350 | -6.39% | 1천 |
|---|
| 2026.06.04 | ₩241,018 | ₩253,577 | ₩211,626 | ₩222,848 | -7.54% | 1.1천 |
|---|
| 2026.06.03 | ₩261,860 | ₩264,532 | ₩240,751 | ₩241,820 | -7.65% | 1.1천 |
|---|
| 2026.06.02 | ₩294,459 | ₩294,459 | ₩255,447 | ₩262,662 | -10.80% | 2.1천 |
|---|
| 2026.06.01 | ₩305,147 | ₩311,961 | ₩293,123 | ₩300,471 | -1.53% | 675 |
|---|
| 2026.05.29 | ₩301,139 | ₩334,807 | ₩291,920 | ₩313,698 | +4.17% | 950 |
|---|
| 2026.05.28 | ₩289,382 | ₩307,017 | ₩285,641 | ₩300,337 | +3.79% | 745 |
|---|
| 2026.05.27 | ₩305,949 | ₩310,518 | ₩289,382 | ₩293,390 | -4.10% | 705 |
|---|
| 2026.05.26 | ₩297,398 | ₩314,499 | ₩297,398 | ₩311,025 | +4.58% | 990 |
|---|
| 2026.05.22 | ₩301,139 | ₩310,919 | ₩280,564 | ₩299,268 | -0.62% | 1.5천 |
|---|
| 2026.05.21 | ₩288,848 | ₩301,406 | ₩282,782 | ₩301,406 | +4.35% | 900 |
|---|
| 2026.05.20 | ₩320,912 | ₩322,061 | ₩267,204 | ₩289,916 | -9.66% | 2.5천 |
|---|
| 2026.05.19 | ₩290,985 | ₩336,143 | ₩279,228 | ₩325,454 | +11.85% | 2.6천 |
|---|
| 2026.05.18 | ₩390,118 | ₩395,462 | ₩280,564 | ₩304,345 | -21.99% | 3천 |
|---|
| 2026.05.15 | ₩423,251 | ₩448,903 | ₩389,049 | ₩400,806 | -5.30% | 2.1천 |
|---|
| 2026.05.14 | ₩641,290 | ₩643,427 | ₩439,283 | ₩448,903 | -30.00% | 5.5천 |
|---|
| 2026.05.13 | ₩722,520 | ₩742,827 | ₩686,180 | ₩731,070 | +1.18% | 621 |
|---|
| 2026.05.12 | ₩740,690 | ₩752,446 | ₩717,176 | ₩723,588 | -2.31% | 523 |
|---|
| 2026.05.11 | ₩769,548 | ₩782,373 | ₩736,414 | ₩741,758 | -3.61% | 568 |
|---|
| 2026.05.08 | ₩777,029 | ₩801,612 | ₩742,827 | ₩798,406 | +2.75% | 470 |
|---|
| 2026.05.07 | ₩790,924 | ₩801,612 | ₩764,203 | ₩775,960 | -1.89% | 760 |
|---|
| 2026.05.06 | ₩727,864 | ₩788,786 | ₩726,795 | ₩788,786 | +8.37% | 588 |
|---|
| 2026.05.05 | ₩767,410 | ₩780,236 | ₩705,419 | ₩726,795 | -5.29% | 866 |
|---|
| 2026.05.04 | ₩790,924 | ₩806,956 | ₩748,171 | ₩753,515 | -4.73% | 442 |
|---|
| 2026.05.01 | ₩788,786 | ₩840,089 | ₩763,135 | ₩799,474 | +1.36% | 524 |
|---|
| 2026.04.30 | ₩782,373 | ₩799,474 | ₩738,552 | ₩781,304 | -0.14% | 859 |
|---|
| 2026.04.29 | ₩815,507 | ₩833,676 | ₩748,171 | ₩767,410 | -5.90% | 935 |
|---|
| 2026.04.28 | ₩844,365 | ₩851,846 | ₩794,130 | ₩806,956 | -4.43% | 723 |
|---|
| 2026.04.27 | ₩870,016 | ₩897,805 | ₩848,640 | ₩859,328 | -1.23% | 409 |
|---|
| 2026.04.24 | ₩880,704 | ₩895,668 | ₩866,810 | ₩873,223 | -0.85% | 435 |
|---|
| 2026.04.23 | ₩940,558 | ₩950,177 | ₩865,741 | ₩879,636 | -6.48% | 755 |
|---|
| 2026.04.22 | ₩974,760 | ₩993,999 | ₩929,870 | ₩956,590 | -1.86% | 557 |
|---|
| 2026.04.21 | ₩990,792 | ₩1,002,549 | ₩951,246 | ₩967,278 | -2.37% | 402 |
|---|
| 2026.04.20 | ₩972,623 | ₩1,004,687 | ₩939,489 | ₩1,004,687 | +3.30% | 631 |
|---|
| 2026.04.17 | ₩995,068 | ₩1,026,063 | ₩956,590 | ₩968,347 | -2.69% | 679 |
|---|
| 2026.04.16 | ₩1,015,375 | ₩1,036,752 | ₩991,861 | ₩1,015,375 | 0.00% | 411 |
|---|
| 2026.04.15 | ₩1,023,926 | ₩1,052,784 | ₩1,003,618 | ₩1,005,756 | -1.77% | 406 |
|---|
| 2026.04.14 | ₩1,014,306 | ₩1,063,472 | ₩989,724 | ₩1,024,995 | +1.05% | 457 |
|---|
| 2026.04.13 | ₩984,380 | ₩1,036,752 | ₩968,347 | ₩1,026,063 | +4.23% | 400 |
|---|
| 2026.04.10 | ₩1,017,513 | ₩1,052,784 | ₩972,623 | ₩999,343 | -1.79% | 523 |
|---|
| 2026.04.09 | ₩958,728 | ₩1,090,192 | ₩940,558 | ₩1,079,504 | +12.60% | 916 |
|---|
| 2026.04.08 | ₩1,004,687 | ₩1,010,031 | ₩963,003 | ₩969,416 | -3.51% | 326 |
|---|
| 2026.04.07 | ₩959,797 | ₩999,343 | ₩920,251 | ₩985,448 | +2.67% | 484 |
|---|
| 2026.04.06 | ₩951,246 | ₩999,343 | ₩940,558 | ₩983,311 | +3.37% | 307 |
|---|
| 2026.04.02 | ₩876,429 | ₩971,554 | ₩856,122 | ₩969,416 | +10.61% | 372 |
|---|
| 2026.04.01 | ₩878,567 | ₩929,870 | ₩870,016 | ₩919,182 | +4.62% | 338 |
|---|
| 2026.03.31 | ₩821,920 | ₩894,599 | ₩801,612 | ₩893,530 | +8.71% | 493 |
|---|
| 2026.03.30 | ₩875,360 | ₩909,562 | ₩781,304 | ₩811,231 | -7.33% | 1.2천 |
|---|
| 2026.03.27 | ₩961,934 | ₩993,999 | ₩878,567 | ₩919,182 | -4.44% | 796 |
|---|
| 2026.03.26 | ₩1,010,031 | ₩1,014,306 | ₩956,590 | ₩969,416 | -4.02% | 344 |
|---|
| 2026.03.25 | ₩1,008,962 | ₩1,058,128 | ₩983,311 | ₩1,019,650 | +1.06% | 356 |
|---|
| 2026.03.24 | ₩1,100,880 | ₩1,100,880 | ₩1,008,962 | ₩1,010,031 | -8.25% | 449 |
|---|
| 2026.03.23 | ₩980,104 | ₩1,122,257 | ₩975,829 | ₩1,111,569 | +13.41% | 1.1천 |
|---|
| 2026.03.20 | ₩945,902 | ₩1,012,169 | ₩908,494 | ₩990,792 | +4.75% | 1.5천 |
|---|
| 2026.03.19 | ₩972,623 | ₩986,517 | ₩940,558 | ₩950,177 | -2.31% | 432 |
|---|
| 2026.03.18 | ₩995,068 | ₩1,015,375 | ₩966,210 | ₩977,967 | -1.72% | 493 |
|---|
| 2026.03.17 | ₩983,311 | ₩1,047,440 | ₩983,311 | ₩1,024,995 | +4.24% | 301 |
|---|
| 2026.03.16 | ₩983,311 | ₩1,090,192 | ₩983,311 | ₩1,019,650 | +3.70% | 754 |
|---|
| 2026.03.13 | ₩1,016,444 | ₩1,033,545 | ₩974,760 | ₩990,792 | -2.52% | 341 |
|---|
| 2026.03.12 | ₩1,029,270 | ₩1,043,164 | ₩993,999 | ₩995,068 | -3.32% | 395 |
|---|
| 2026.03.11 | ₩1,029,270 | ₩1,066,678 | ₩1,019,650 | ₩1,046,371 | +1.66% | 359 |
|---|
| 2026.03.10 | ₩1,026,063 | ₩1,090,192 | ₩1,006,825 | ₩1,039,958 | +1.35% | 474 |
|---|
| 2026.03.09 | ₩1,027,132 | ₩1,061,334 | ₩976,898 | ₩1,050,646 | +2.29% | 498 |
|---|
| 2026.03.06 | ₩1,068,816 | ₩1,090,192 | ₩1,036,752 | ₩1,036,752 | -3.00% | 537 |
|---|
| 2026.03.05 | ₩1,165,009 | ₩1,183,179 | ₩1,079,504 | ₩1,090,192 | -6.42% | 929 |
|---|
| 2026.03.04 | ₩1,026,063 | ₩1,261,203 | ₩1,022,857 | ₩1,186,386 | +15.63% | 2천 |
|---|
| 2026.03.03 | ₩908,494 | ₩1,090,192 | ₩897,805 | ₩1,029,270 | +13.29% | 1.2천 |
|---|
| 2026.03.02 | ₩929,870 | ₩954,453 | ₩871,085 | ₩942,696 | +1.38% | 601 |
|---|
| 2026.02.27 | ₩993,999 | ₩1,006,825 | ₩941,627 | ₩952,315 | -4.19% | 691 |
|---|
| 2026.02.26 | ₩974,760 | ₩1,063,472 | ₩967,278 | ₩1,005,756 | +3.18% | 688 |
|---|
| 2026.02.25 | ₩1,004,687 | ₩1,046,371 | ₩954,453 | ₩1,001,481 | -0.32% | 847 |
|---|
| 2026.02.24 | ₩968,347 | ₩995,068 | ₩930,939 | ₩972,623 | +0.44% | 1.1천 |
|---|
| 2026.02.23 | ₩1,014,306 | ₩1,023,926 | ₩977,967 | ₩1,002,549 | -1.16% | 507 |
|---|
| 2026.02.20 | ₩1,079,504 | ₩1,122,257 | ₩1,004,687 | ₩1,011,100 | -6.34% | 882 |
|---|
| 2026.02.19 | ₩1,090,192 | ₩1,116,913 | ₩1,058,128 | ₩1,090,192 | 0.00% | 812 |
|---|
| 2026.02.18 | ₩1,154,321 | ₩1,165,009 | ₩1,090,192 | ₩1,100,880 | -4.63% | 697 |
|---|
| 2026.02.17 | ₩1,132,945 | ₩1,325,332 | ₩1,111,569 | ₩1,154,321 | +1.89% | 1.1천 |
|---|
| 2026.02.13 | ₩1,100,880 | ₩1,186,386 | ₩1,090,192 | ₩1,143,633 | +3.88% | 733 |
|---|
| 2026.02.12 | ₩1,122,257 | ₩1,143,633 | ₩1,068,816 | ₩1,111,569 | -0.95% | 783 |
|---|
| 2026.02.11 | ₩1,197,074 | ₩1,213,106 | ₩1,111,569 | ₩1,122,257 | -6.25% | 965 |
|---|
| 2026.02.10 | ₩1,197,074 | ₩1,261,203 | ₩1,181,042 | ₩1,186,386 | -0.89% | 777 |
|---|
| 2026.02.09 | ₩1,250,515 | ₩1,261,203 | ₩1,197,074 | ₩1,197,074 | -4.27% | 1.1천 |
|---|
| 2026.02.06 | ₩1,132,945 | ₩1,271,891 | ₩1,132,945 | ₩1,229,138 | +8.49% | 1.7천 |
|---|
| 2026.02.05 | ₩1,186,386 | ₩1,239,827 | ₩1,111,569 | ₩1,132,945 | -4.50% | 1.4천 |
|---|
| 2026.02.04 | ₩1,229,138 | ₩1,250,515 | ₩1,132,945 | ₩1,197,074 | -2.61% | 1.3천 |
|---|
| 2026.02.03 | ₩1,250,515 | ₩1,255,859 | ₩1,132,945 | ₩1,197,074 | -4.27% | 1.6천 |
|---|
| 2026.02.02 | ₩1,314,644 | ₩1,346,708 | ₩1,250,515 | ₩1,261,203 | -4.07% | 1.6천 |
|---|
| 2026.01.30 | ₩1,442,902 | ₩1,453,590 | ₩1,317,850 | ₩1,368,084 | -5.19% | 2.4천 |
|---|
| 2026.01.29 | ₩1,442,902 | ₩1,549,783 | ₩1,389,461 | ₩1,432,213 | -0.74% | 2.3천 |
|---|
| 2026.01.28 | ₩1,645,977 | ₩1,645,977 | ₩1,389,461 | ₩1,400,149 | -14.94% | 3천 |
|---|
| 2026.01.27 | ₩1,710,106 | ₩1,710,106 | ₩1,539,095 | ₩1,624,600 | -5.00% | 3.1천 |
|---|
| 2026.01.26 | ₩1,838,364 | ₩2,052,127 | ₩1,645,977 | ₩1,763,546 | -4.07% | 1.3만 |
|---|
| 2026.01.23 | ₩1,485,654 | ₩1,784,923 | ₩1,394,805 | ₩1,645,977 | +10.79% | 1.7만 |
|---|
| 2026.01.22 | ₩1,239,827 | ₩1,293,267 | ₩1,239,827 | ₩1,250,515 | +0.86% | 6.3천 |
|---|
| 2026.01.21 | ₩1,325,332 | ₩1,378,773 | ₩1,229,138 | ₩1,250,515 | -5.65% | 1.2천 |
|---|
| 2026.01.20 | ₩1,389,461 | ₩1,442,902 | ₩1,229,138 | ₩1,341,364 | -3.46% | 1.6천 |
|---|
| 2026.01.16 | ₩1,544,439 | ₩1,571,160 | ₩1,400,149 | ₩1,405,493 | -9.00% | 2천 |
|---|
| 2026.01.15 | ₩1,469,622 | ₩1,565,815 | ₩1,373,429 | ₩1,560,471 | +6.18% | 3천 |
|---|
| 2026.01.14 | ₩1,560,471 | ₩1,710,106 | ₩1,453,590 | ₩1,464,278 | -6.16% | 9.5천 |
|---|
| 2026.01.13 | ₩1,336,020 | ₩1,410,837 | ₩1,271,891 | ₩1,346,708 | +0.80% | 1.5만 |
|---|
| 2026.01.12 | ₩1,442,902 | ₩1,645,977 | ₩1,303,956 | ₩1,336,020 | -7.41% | 5.8천 |
|---|
| 2026.01.09 | ₩1,448,246 | ₩1,453,590 | ₩1,271,891 | ₩1,336,020 | -7.75% | 3.2천 |
|---|
| 2026.01.08 | ₩1,175,698 | ₩1,517,719 | ₩1,170,354 | ₩1,400,149 | +19.09% | 6.6천 |
|---|
| 2026.01.07 | ₩1,122,257 | ₩1,202,418 | ₩1,063,472 | ₩1,100,880 | -1.90% | 2천 |
|---|
| 2026.01.06 | ₩1,005,756 | ₩1,154,321 | ₩993,999 | ₩1,122,257 | +11.58% | 1.9천 |
|---|
| 2026.01.05 | ₩982,242 | ₩1,111,569 | ₩973,691 | ₩995,068 | +1.31% | 2.3천 |
|---|
| 2026.01.02 | ₩865,741 | ₩1,004,687 | ₩855,053 | ₩963,003 | +11.23% | 1.7천 |
|---|
| 2025.12.31 | ₩921,319 | ₩927,732 | ₩822,988 | ₩833,676 | -9.51% | 2.7천 |
|---|
| 2025.12.30 | ₩974,760 | ₩1,004,687 | ₩887,117 | ₩921,319 | -5.48% | 2.1천 |
|---|
| 2025.12.29 | ₩1,036,752 | ₩1,068,816 | ₩964,072 | ₩991,861 | -4.33% | 2.4천 |
|---|
| 2025.12.26 | ₩1,095,536 | ₩1,122,257 | ₩1,049,577 | ₩1,053,853 | -3.80% | 1.7천 |
|---|
| 2025.12.24 | ₩1,100,880 | ₩1,144,702 | ₩1,049,577 | ₩1,111,569 | +0.97% | 1.5천 |
|---|
| 2025.12.23 | ₩1,028,201 | ₩1,068,816 | ₩1,012,169 | ₩1,044,233 | +1.56% | 1.2천 |
|---|
| 2025.12.22 | ₩1,122,257 | ₩1,148,977 | ₩1,005,756 | ₩1,006,825 | -10.29% | 2.5천 |
|---|
| 2025.12.19 | ₩1,100,880 | ₩1,159,665 | ₩1,059,197 | ₩1,122,257 | +1.94% | 2.7천 |
|---|
| 2025.12.18 | ₩961,934 | ₩1,100,880 | ₩960,866 | ₩1,090,192 | +13.33% | 2천 |
|---|
| 2025.12.17 | ₩977,967 | ₩999,343 | ₩940,558 | ₩942,696 | -3.61% | 1.2천 |
|---|
| 2025.12.16 | ₩983,311 | ₩1,013,238 | ₩923,457 | ₩971,554 | -1.20% | 2.1천 |
|---|
| 2025.12.15 | ₩1,175,698 | ₩1,197,074 | ₩983,311 | ₩983,311 | -16.36% | 3.4천 |
|---|
| 2025.12.12 | ₩1,207,762 | ₩1,271,891 | ₩1,143,633 | ₩1,175,698 | -2.65% | 1.6천 |
|---|
| 2025.12.11 | ₩1,175,698 | ₩1,282,579 | ₩1,154,321 | ₩1,207,762 | +2.73% | 1.9천 |
|---|
| 2025.12.10 | ₩1,239,827 | ₩1,271,891 | ₩1,154,321 | ₩1,154,321 | -6.90% | 2.5천 |
|---|
| 2025.12.09 | ₩1,271,891 | ₩1,389,461 | ₩1,229,138 | ₩1,261,203 | -0.84% | 3.3천 |
|---|
| 2025.12.08 | ₩1,122,257 | ₩1,432,213 | ₩1,122,257 | ₩1,336,020 | +19.05% | 7.9천 |
|---|
| 2025.12.05 | ₩1,143,633 | ₩1,603,224 | ₩1,052,784 | ₩1,111,569 | -2.80% | 2만 |
|---|
| 2025.12.04 | ₩1,046,371 | ₩1,165,009 | ₩1,016,444 | ₩1,111,569 | +6.23% | 3.2천 |
|---|
| 2025.12.03 | ₩984,380 | ₩1,065,610 | ₩961,934 | ₩1,046,371 | +6.30% | 3.2천 |
|---|
| 2025.12.02 | ₩1,012,169 | ₩1,015,375 | ₩956,590 | ₩976,898 | -3.48% | 2.1천 |
|---|
| 2025.12.01 | ₩1,058,128 | ₩1,067,747 | ₩967,278 | ₩996,136 | -5.86% | 2.7천 |
|---|
| 2025.11.28 | ₩1,132,945 | ₩1,154,321 | ₩1,054,921 | ₩1,054,921 | -6.89% | 2.6천 |
|---|
| 2025.11.26 | ₩1,079,504 | ₩1,282,579 | ₩1,058,128 | ₩1,154,321 | +6.93% | 3.6천 |
|---|
| 2025.11.25 | ₩1,002,549 | ₩1,122,257 | ₩996,136 | ₩1,057,059 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩1,068,816 | ₩1,068,816 | ₩961,934 | ₩996,136 | -6.80% | 2.2천 |
|---|
| 2025.11.21 | ₩1,026,063 | ₩1,100,880 | ₩1,018,582 | ₩1,050,646 | +2.40% | 2.2천 |
|---|
| 2025.11.20 | ₩1,132,945 | ₩1,229,138 | ₩1,002,549 | ₩1,002,549 | -11.51% | 3천 |
|---|
| 2025.11.19 | ₩1,165,009 | ₩1,207,762 | ₩1,090,192 | ₩1,132,945 | -2.75% | 1.6천 |
|---|
| 2025.11.18 | ₩1,143,633 | ₩1,229,138 | ₩1,132,945 | ₩1,154,321 | +0.93% | 1.3천 |
|---|
| 2025.11.17 | ₩1,261,203 | ₩1,271,891 | ₩1,154,321 | ₩1,186,386 | -5.93% | 2.6천 |
|---|
| 2025.11.14 | ₩1,261,203 | ₩1,293,267 | ₩1,229,138 | ₩1,239,827 | -1.69% | 1.9천 |
|---|
| 2025.11.13 | ₩1,378,773 | ₩1,432,213 | ₩1,250,515 | ₩1,293,267 | -6.20% | 2.8천 |
|---|
| 2025.11.12 | ₩1,442,902 | ₩1,539,095 | ₩1,336,020 | ₩1,400,149 | -2.96% | 3.2천 |
|---|
| 2025.11.11 | ₩1,341,364 | ₩1,517,719 | ₩1,282,579 | ₩1,421,525 | +5.98% | 2.3천 |
|---|
| 2025.11.10 | ₩1,432,213 | ₩1,539,095 | ₩1,346,708 | ₩1,368,084 | -4.48% | 2.6천 |
|---|
| 2025.11.07 | ₩1,410,837 | ₩1,485,654 | ₩1,357,396 | ₩1,389,461 | -1.52% | 2.1천 |
|---|
| 2025.11.06 | ₩1,581,848 | ₩1,622,463 | ₩1,442,902 | ₩1,458,934 | -7.77% | 3.1천 |
|---|
| 2025.11.05 | ₩1,592,536 | ₩1,763,546 | ₩1,549,783 | ₩1,613,912 | +1.34% | 3.8천 |
|---|
| 2025.11.04 | ₩1,635,288 | ₩1,710,106 | ₩1,485,654 | ₩1,592,536 | -2.61% | 4.6천 |
|---|
| 2025.11.03 | ₩2,362,083 | ₩2,372,772 | ₩1,774,235 | ₩1,838,364 | -22.17% | 7천 |
|---|
| 2025.10.31 | ₩2,597,223 | ₩2,597,223 | ₩2,340,707 | ₩2,415,524 | -7.00% | 4.1천 |
|---|
| 2025.10.30 | ₩2,565,158 | ₩2,805,642 | ₩2,276,578 | ₩2,586,535 | +0.83% | 6.2천 |
|---|
| 2025.10.29 | ₩2,907,180 | ₩2,960,620 | ₩2,340,707 | ₩2,693,416 | -7.35% | 8.3천 |
|---|
| 2025.10.28 | ₩3,259,889 | ₩3,505,716 | ₩2,885,803 | ₩2,960,620 | -9.18% | 7.1천 |
|---|
| 2025.10.27 | ₩3,238,512 | ₩4,863,113 | ₩2,757,545 | ₩3,804,985 | +17.49% | 1.7만 |
|---|
| 2025.10.24 | ₩5,183,758 | ₩5,344,080 | ₩4,114,942 | ₩4,221,823 | -18.56% | 1.2만 |
|---|
| 2025.10.23 | ₩5,344,080 | ₩6,519,778 | ₩4,435,586 | ₩4,969,994 | -7.00% | 2.5만 |
|---|
| 2025.10.22 | ₩10,100,311 | ₩11,222,568 | ₩6,092,251 | ₩10,100,311 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩5,237,198 | ₩5,344,080 | ₩3,580,534 | ₩4,328,705 | -17.35% | 1.8만 |
|---|
| 2025.10.20 | ₩6,786,982 | ₩7,214,508 | ₩5,130,317 | ₩5,344,080 | -21.26% | 9.7천 |
|---|
| 2025.10.17 | ₩6,092,251 | ₩7,481,712 | ₩5,931,929 | ₩6,466,337 | +6.14% | 6.1천 |
|---|
| 2025.10.16 | ₩8,016,120 | ₩8,016,120 | ₩6,306,014 | ₩6,412,896 | -20.00% | 9.6천 |
|---|
| 2025.10.15 | ₩9,031,495 | ₩9,352,140 | ₩6,840,422 | ₩7,161,067 | -20.71% | 1.2만 |
|---|
| 2025.10.14 | ₩7,374,830 | ₩8,710,850 | ₩6,947,304 | ₩8,016,120 | +8.70% | 6.7천 |
|---|
| 2025.10.13 | ₩10,153,752 | ₩10,153,752 | ₩5,878,488 | ₩9,084,936 | -10.53% | 9.6천 |
|---|
| 2025.10.10 | ₩11,596,654 | ₩12,237,943 | ₩9,726,226 | ₩10,153,752 | -12.44% | 1.1만 |
|---|