시장 데이터를 불러오는 중
전체 종목
체크캡 과거 주가
MBody AI Ltd. - Ordinary Share · MBAI · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MBody AI Ltd. - Ordinary Share · MBAI · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,083 | ₩4,365 | ₩4,070 | ₩4,365 | +6.90% | 9.9천 |
| 2026.10.08 | ₩4,224 | ₩4,324 | ₩4,023 | ₩4,036 | -4.44% | 1.7만 |
| 2026.10.07 | ₩4,304 | ₩4,492 | ₩4,237 | ₩4,304 | 0.00% | 2.1만 |
| 2026.10.06 | ₩4,385 | ₩4,385 | ₩4,224 | ₩4,345 | -0.92% | 1.6만 |
| 2026.10.05 | ₩4,465 | ₩4,613 | ₩4,103 | ₩4,103 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,184 | ₩4,412 | ₩4,063 | ₩4,412 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,814 | ₩4,814 | ₩4,117 | ₩4,237 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,794 | ₩4,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,747 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩5,484 | ₩5,484 | ₩5,028 | ₩5,028 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,061 | ₩6,175 | ₩5,364 | ₩5,390 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩6,007 | ₩6,168 | ₩5,203 | ₩6,155 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,375 | ₩7,375 | ₩6,034 | ₩6,047 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,515 | ₩8,582 | ₩7,335 | ₩7,335 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,354 | ₩9,152 | ₩8,354 | ₩8,555 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,555 | ₩8,555 | ₩8,327 | ₩8,327 | -2.66% | 6.6천 |
|---|
| 2026.09.18 | ₩8,461 | ₩8,568 | ₩8,461 | ₩8,568 | +1.27% | 6.3천 |
|---|
| 2026.09.17 | ₩8,542 | ₩8,643 | ₩8,462 | ₩8,501 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,796 | ₩8,796 | ₩8,481 | ₩8,488 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,448 | ₩8,702 | ₩8,354 | ₩8,702 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,528 | ₩8,568 | ₩8,448 | ₩8,448 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,716 | ₩8,837 | ₩8,340 | ₩8,582 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,542 | ₩9,118 | ₩8,206 | ₩8,850 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,582 | ₩8,622 | ₩8,340 | ₩8,609 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,635 | ₩8,984 | ₩8,394 | ₩8,535 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,662 | ₩8,743 | ₩8,421 | ₩8,716 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,823 | ₩8,823 | ₩8,340 | ₩8,716 | -1.22% | 5.2만 |
|---|
| 2026.09.02 | ₩8,689 | ₩8,904 | ₩8,059 | ₩8,689 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩8,810 | ₩9,051 | ₩8,340 | ₩8,796 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,716 | ₩8,924 | ₩8,179 | ₩8,863 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,910 | ₩8,917 | ₩8,609 | ₩8,823 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,997 | ₩9,051 | ₩8,783 | ₩8,810 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩10,003 | ₩10,003 | ₩8,783 | ₩9,091 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,828 | ₩10,861 | ₩10,607 | ₩10,834 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,674 | ₩10,821 | ₩10,593 | ₩10,781 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,767 | ₩11,009 | ₩10,767 | ₩10,781 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,982 | ₩11,022 | ₩10,727 | ₩10,754 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,969 | ₩11,398 | ₩10,969 | ₩11,129 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,129 | ₩11,264 | ₩10,620 | ₩11,210 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,934 | ₩11,934 | ₩10,325 | ₩10,754 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,827 | ₩12,393 | ₩11,465 | ₩11,693 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,604 | ₩13,691 | ₩11,170 | ₩11,840 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,733 | ₩12,437 | ₩11,264 | ₩11,921 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,296 | ₩13,610 | ₩11,170 | ₩11,217 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,859 | ₩13,141 | ₩11,733 | ₩12,296 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,422 | ₩14,051 | ₩12,718 | ₩13,235 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,827 | ₩13,422 | ₩11,639 | ₩13,422 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,794 | ₩12,718 | ₩10,607 | ₩12,202 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,794 | ₩11,076 | ₩10,513 | ₩10,794 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,137 | ₩10,794 | ₩9,949 | ₩10,607 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩10,043 | ₩10,522 | ₩9,386 | ₩9,949 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,856 | ₩10,513 | ₩9,715 | ₩10,043 | +1.90% | 5.4천 |
|---|
| 2026.07.29 | ₩9,762 | ₩9,762 | ₩9,105 | ₩9,762 | 0.00% | 3.7천 |
|---|
| 2026.07.28 | ₩9,949 | ₩9,949 | ₩9,480 | ₩9,856 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,513 | ₩10,607 | ₩9,856 | ₩10,043 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,170 | ₩11,170 | ₩10,325 | ₩10,325 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,715 | ₩11,076 | ₩9,386 | ₩10,982 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,574 | ₩9,574 | ₩9,386 | ₩9,480 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,246 | ₩9,621 | ₩9,246 | ₩9,621 | +4.06% | 3.5천 |
|---|
| 2026.07.20 | ₩9,386 | ₩9,386 | ₩8,917 | ₩8,917 | -5.00% | 2.2천 |
|---|
| 2026.07.17 | ₩9,386 | ₩9,574 | ₩9,292 | ₩9,386 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩9,574 | ₩10,137 | ₩9,386 | ₩9,386 | -1.96% | 1.6만 |
|---|
| 2026.07.15 | ₩10,794 | ₩10,794 | ₩9,386 | ₩9,480 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,700 | ₩11,827 | ₩10,325 | ₩10,607 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,076 | ₩11,357 | ₩10,278 | ₩10,607 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,264 | ₩11,545 | ₩10,982 | ₩11,451 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,513 | ₩11,545 | ₩10,372 | ₩11,545 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,466 | ₩10,700 | ₩10,466 | ₩10,607 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,794 | ₩10,794 | ₩10,240 | ₩10,700 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,700 | ₩11,076 | ₩10,231 | ₩10,888 | +1.75% | 2.7천 |
|---|
| 2026.07.02 | ₩12,108 | ₩12,108 | ₩10,325 | ₩10,700 | -11.63% | 7.4천 |
|---|
| 2026.07.01 | ₩12,108 | ₩12,108 | ₩11,357 | ₩11,639 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,921 | ₩11,921 | ₩11,264 | ₩11,733 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩10,043 | ₩11,921 | ₩10,043 | ₩11,827 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,325 | ₩10,513 | ₩9,921 | ₩10,231 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,202 | ₩12,578 | ₩10,278 | ₩10,419 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,765 | ₩13,141 | ₩12,108 | ₩12,108 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,953 | ₩13,141 | ₩12,672 | ₩12,765 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,329 | ₩13,610 | ₩13,047 | ₩13,235 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,859 | ₩13,422 | ₩12,859 | ₩13,422 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,765 | ₩13,798 | ₩12,765 | ₩12,765 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,610 | ₩13,657 | ₩12,578 | ₩12,765 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,765 | ₩13,704 | ₩12,765 | ₩13,516 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,859 | ₩13,422 | ₩12,859 | ₩13,047 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,672 | ₩13,047 | ₩12,108 | ₩12,859 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,141 | ₩13,235 | ₩12,484 | ₩12,484 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,798 | ₩13,873 | ₩12,578 | ₩13,141 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,141 | ₩13,892 | ₩13,141 | ₩13,892 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,173 | ₩14,173 | ₩12,859 | ₩12,953 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,361 | ₩14,877 | ₩14,079 | ₩14,079 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,206 | ₩15,356 | ₩14,361 | ₩14,361 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,238 | ₩16,238 | ₩15,394 | ₩15,675 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩15,018 | ₩16,426 | ₩14,830 | ₩16,051 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,863 | ₩15,957 | ₩15,018 | ₩15,018 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,614 | ₩16,895 | ₩15,769 | ₩16,332 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,675 | ₩16,332 | ₩15,581 | ₩15,957 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,801 | ₩17,027 | ₩15,769 | ₩16,144 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,989 | ₩17,130 | ₩16,313 | ₩16,708 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,905 | ₩17,459 | ₩16,520 | ₩17,459 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,895 | ₩18,388 | ₩15,957 | ₩17,177 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,459 | ₩17,459 | ₩16,614 | ₩16,989 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,614 | ₩18,069 | ₩16,342 | ₩17,552 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,863 | ₩17,740 | ₩15,863 | ₩16,614 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,773 | ₩18,773 | ₩15,394 | ₩16,801 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,614 | ₩19,711 | ₩15,863 | ₩18,773 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,112 | ₩16,520 | ₩13,986 | ₩15,863 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,422 | ₩15,394 | ₩13,235 | ₩14,924 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,267 | ₩14,267 | ₩13,610 | ₩13,610 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,516 | ₩14,173 | ₩13,422 | ₩13,986 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,516 | ₩13,610 | ₩13,141 | ₩13,422 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,765 | ₩13,610 | ₩12,690 | ₩13,422 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,422 | ₩13,845 | ₩12,108 | ₩13,047 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,422 | ₩13,798 | ₩13,422 | ₩13,610 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,892 | ₩13,986 | ₩13,422 | ₩13,798 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,516 | ₩13,798 | ₩12,953 | ₩13,610 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,704 | ₩13,986 | ₩13,329 | ₩13,798 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,455 | ₩14,736 | ₩14,173 | ₩14,267 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,892 | ₩14,718 | ₩13,704 | ₩14,361 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,112 | ₩15,112 | ₩13,704 | ₩13,798 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,487 | ₩15,722 | ₩14,736 | ₩14,924 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,646 | ₩17,646 | ₩15,018 | ₩15,328 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,552 | ₩18,209 | ₩17,365 | ₩17,834 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,646 | ₩18,350 | ₩17,543 | ₩17,646 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,238 | ₩17,928 | ₩15,769 | ₩17,459 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,957 | ₩16,801 | ₩15,487 | ₩16,238 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,365 | ₩19,101 | ₩15,018 | ₩16,520 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,144 | ₩18,773 | ₩15,910 | ₩16,895 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,394 | ₩15,957 | ₩14,924 | ₩15,769 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,112 | ₩15,816 | ₩14,830 | ₩15,487 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,581 | ₩15,769 | ₩14,830 | ₩15,394 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,863 | ₩16,708 | ₩15,206 | ₩15,300 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,332 | ₩16,576 | ₩15,769 | ₩16,051 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,675 | ₩20,556 | ₩15,675 | ₩17,083 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,394 | ₩17,365 | ₩15,215 | ₩16,895 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,643 | ₩15,159 | ₩13,892 | ₩15,112 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,206 | ₩15,206 | ₩13,892 | ₩14,643 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,924 | ₩15,487 | ₩14,192 | ₩15,394 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,863 | ₩15,863 | ₩15,206 | ₩15,394 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,487 | ₩15,957 | ₩15,318 | ₩15,394 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,112 | ₩16,144 | ₩15,018 | ₩15,581 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,112 | ₩16,426 | ₩14,830 | ₩16,051 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,347 | ₩16,144 | ₩14,924 | ₩15,300 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,300 | ₩16,051 | ₩14,830 | ₩15,675 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,426 | ₩16,426 | ₩15,487 | ₩15,487 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,332 | ₩16,801 | ₩16,051 | ₩16,520 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,957 | ₩17,271 | ₩15,957 | ₩16,708 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,300 | ₩16,426 | ₩15,112 | ₩16,238 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩16,051 | ₩16,332 | ₩15,487 | ₩15,487 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,426 | ₩16,895 | ₩15,487 | ₩16,426 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,646 | ₩17,740 | ₩16,426 | ₩16,520 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,177 | ₩18,773 | ₩17,177 | ₩18,022 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩16,051 | ₩17,740 | ₩16,051 | ₩16,708 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩17,083 | ₩17,459 | ₩15,487 | ₩16,098 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,675 | ₩17,928 | ₩15,487 | ₩17,599 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,144 | ₩16,238 | ₩14,830 | ₩15,957 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩15,018 | ₩16,642 | ₩14,783 | ₩16,520 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,112 | ₩15,675 | ₩15,112 | ₩15,300 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,610 | ₩15,863 | ₩13,516 | ₩15,394 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,455 | ₩14,830 | ₩13,629 | ₩13,704 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩16,051 | ₩16,051 | ₩13,845 | ₩14,643 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,206 | ₩16,332 | ₩14,643 | ₩14,643 | -3.70% | 9.7천 |
|---|
| 2026.02.20 | ₩16,520 | ₩16,520 | ₩15,487 | ₩15,487 | -6.25% | 2.8천 |
|---|
| 2026.02.19 | ₩16,895 | ₩17,083 | ₩16,013 | ₩16,332 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,801 | ₩17,646 | ₩16,144 | ₩17,177 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩17,083 | ₩17,459 | ₩16,801 | ₩16,801 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,614 | ₩18,566 | ₩16,426 | ₩17,271 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,365 | ₩17,459 | ₩16,116 | ₩17,083 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,144 | ₩17,740 | ₩15,863 | ₩17,365 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,238 | ₩16,989 | ₩15,675 | ₩16,051 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,206 | ₩16,801 | ₩14,812 | ₩16,426 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,455 | ₩15,581 | ₩14,004 | ₩15,581 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,798 | ₩14,783 | ₩13,235 | ₩14,267 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,079 | ₩14,830 | ₩13,141 | ₩14,455 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,704 | ₩14,267 | ₩12,296 | ₩13,798 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,487 | ₩15,675 | ₩13,047 | ₩13,610 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,895 | ₩18,116 | ₩15,487 | ₩15,769 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,776 | ₩23,747 | ₩15,206 | ₩17,740 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,462 | ₩25,812 | ₩18,866 | ₩19,524 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,982 | ₩24,029 | ₩18,773 | ₩21,588 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,300 | ₩36,794 | ₩14,736 | ₩29,661 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,643 | ₩14,643 | ₩13,610 | ₩13,986 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,300 | ₩15,581 | ₩13,610 | ₩14,361 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,581 | ₩15,769 | ₩15,403 | ₩15,769 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,487 | ₩15,957 | ₩15,300 | ₩15,863 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,144 | ₩16,426 | ₩15,487 | ₩16,144 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,863 | ₩16,426 | ₩15,769 | ₩16,426 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,769 | ₩16,520 | ₩15,722 | ₩16,332 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,844 | ₩16,332 | ₩15,581 | ₩16,238 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,769 | ₩16,238 | ₩15,769 | ₩15,769 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,520 | ₩16,708 | ₩16,144 | ₩16,520 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,863 | ₩16,426 | ₩15,591 | ₩16,426 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,863 | ₩16,426 | ₩15,581 | ₩16,144 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,206 | ₩15,863 | ₩15,112 | ₩15,769 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,487 | ₩15,863 | ₩15,018 | ₩15,722 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,830 | ₩16,614 | ₩14,736 | ₩16,098 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,300 | ₩15,769 | ₩14,736 | ₩15,206 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,581 | ₩16,051 | ₩15,300 | ₩15,675 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,206 | ₩16,238 | ₩15,206 | ₩15,769 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,144 | ₩16,332 | ₩15,487 | ₩15,769 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,614 | ₩16,801 | ₩16,332 | ₩16,801 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,520 | ₩16,989 | ₩16,238 | ₩16,801 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,708 | ₩17,459 | ₩16,051 | ₩17,365 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,764 | ₩17,646 | ₩16,238 | ₩17,646 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,144 | ₩16,708 | ₩16,144 | ₩16,708 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩16,051 | ₩16,989 | ₩16,051 | ₩16,801 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩16,051 | ₩17,177 | ₩15,957 | ₩16,989 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,394 | ₩16,473 | ₩15,300 | ₩16,144 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,801 | ₩17,412 | ₩16,144 | ₩16,144 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,426 | ₩17,271 | ₩15,769 | ₩16,989 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,332 | ₩16,708 | ₩15,675 | ₩16,614 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,394 | ₩17,177 | ₩15,394 | ₩16,801 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,769 | ₩16,332 | ₩15,018 | ₩16,051 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,144 | ₩16,576 | ₩15,487 | ₩15,609 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩15,018 | ₩16,773 | ₩15,018 | ₩16,426 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,394 | ₩16,614 | ₩15,300 | ₩16,051 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,300 | ₩16,144 | ₩15,300 | ₩15,581 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,581 | ₩17,459 | ₩15,018 | ₩15,487 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,675 | ₩18,397 | ₩15,112 | ₩17,552 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,736 | ₩15,722 | ₩14,079 | ₩15,112 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩15,018 | ₩15,206 | ₩14,079 | ₩14,830 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,202 | ₩13,986 | ₩12,202 | ₩13,516 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,672 | ₩12,840 | ₩11,639 | ₩12,202 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,516 | ₩14,521 | ₩12,672 | ₩12,672 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,549 | ₩14,783 | ₩13,329 | ₩13,610 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,552 | ₩18,059 | ₩14,549 | ₩14,736 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,365 | ₩19,711 | ₩16,895 | ₩17,459 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩15,018 | ₩18,866 | ₩14,830 | ₩18,538 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,708 | ₩16,708 | ₩15,018 | ₩15,863 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,863 | ₩17,834 | ₩15,581 | ₩16,426 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,769 | ₩15,769 | ₩14,549 | ₩14,549 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,238 | ₩16,801 | ₩15,018 | ₩15,863 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,733 | ₩15,863 | ₩11,545 | ₩15,581 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,202 | ₩12,578 | ₩11,357 | ₩11,357 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,296 | ₩12,672 | ₩12,165 | ₩12,672 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,108 | ₩12,578 | ₩12,108 | ₩12,202 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,765 | ₩13,141 | ₩12,578 | ₩12,578 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,859 | ₩13,507 | ₩12,859 | ₩13,047 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,141 | ₩13,798 | ₩12,765 | ₩13,047 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,610 | ₩13,798 | ₩13,329 | ₩13,610 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,924 | ₩14,924 | ₩13,516 | ₩13,986 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩15,018 | ₩15,450 | ₩14,361 | ₩14,924 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,267 | ₩15,638 | ₩14,267 | ₩15,206 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,986 | ₩14,549 | ₩13,986 | ₩14,455 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,892 | ₩14,483 | ₩13,892 | ₩14,173 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,267 | ₩15,206 | ₩13,986 | ₩14,643 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,614 | ₩16,895 | ₩14,643 | ₩14,736 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,303 | ₩18,388 | ₩16,473 | ₩17,083 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,491 | ₩21,495 | ₩18,491 | ₩19,617 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩19,054 | ₩19,524 | ₩17,740 | ₩17,834 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,552 | ₩19,993 | ₩17,271 | ₩18,491 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,459 | ₩18,679 | ₩17,459 | ₩17,928 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,773 | ₩19,298 | ₩17,271 | ₩17,271 | -8.00% | 2.7만 |
|---|