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 | ₩4,068 | ₩4,349 | ₩4,055 | ₩4,349 | +6.90% | 9.9천 |
| 2026.10.08 | ₩4,209 | ₩4,309 | ₩4,008 | ₩4,022 | -4.44% | 1.7만 |
| 2026.10.07 | ₩4,289 | ₩4,476 | ₩4,222 | ₩4,289 | 0.00% | 2.1만 |
| 2026.10.06 | ₩4,369 | ₩4,369 | ₩4,209 | ₩4,329 | -0.92% | 1.6만 |
| 2026.10.05 | ₩4,449 | ₩4,596 | ₩4,088 | ₩4,088 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,169 | ₩4,396 | ₩4,048 | ₩4,396 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,797 | ₩4,797 | ₩4,102 | ₩4,222 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,776 | ₩4,870 | ₩4,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,730 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩5,465 | ₩5,465 | ₩5,010 | ₩5,010 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,039 | ₩6,153 | ₩5,344 | ₩5,371 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩5,986 | ₩6,146 | ₩5,184 | ₩6,133 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,348 | ₩7,348 | ₩6,012 | ₩6,026 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,484 | ₩8,551 | ₩7,308 | ₩7,308 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,324 | ₩9,119 | ₩8,324 | ₩8,524 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,524 | ₩8,524 | ₩8,297 | ₩8,297 | -2.66% | 6.6천 |
|---|
| 2026.09.18 | ₩8,431 | ₩8,538 | ₩8,431 | ₩8,538 | +1.27% | 6.3천 |
|---|
| 2026.09.17 | ₩8,511 | ₩8,612 | ₩8,432 | ₩8,471 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,765 | ₩8,765 | ₩8,451 | ₩8,457 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,417 | ₩8,671 | ₩8,324 | ₩8,671 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,497 | ₩8,538 | ₩8,417 | ₩8,417 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,685 | ₩8,805 | ₩8,310 | ₩8,551 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,511 | ₩9,085 | ₩8,177 | ₩8,818 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,551 | ₩8,591 | ₩8,310 | ₩8,578 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,604 | ₩8,952 | ₩8,364 | ₩8,504 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,631 | ₩8,711 | ₩8,391 | ₩8,685 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,791 | ₩8,791 | ₩8,310 | ₩8,685 | -1.22% | 5.2만 |
|---|
| 2026.09.02 | ₩8,658 | ₩8,872 | ₩8,030 | ₩8,658 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩8,778 | ₩9,019 | ₩8,310 | ₩8,765 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,685 | ₩8,892 | ₩8,150 | ₩8,831 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,878 | ₩8,885 | ₩8,578 | ₩8,791 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,965 | ₩9,019 | ₩8,751 | ₩8,778 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩9,967 | ₩9,967 | ₩8,751 | ₩9,059 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,789 | ₩10,822 | ₩10,568 | ₩10,796 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,635 | ₩10,782 | ₩10,555 | ₩10,742 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,729 | ₩10,969 | ₩10,729 | ₩10,742 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,942 | ₩10,983 | ₩10,689 | ₩10,715 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,929 | ₩11,357 | ₩10,929 | ₩11,089 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,089 | ₩11,223 | ₩10,582 | ₩11,170 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,891 | ₩11,891 | ₩10,288 | ₩10,715 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,784 | ₩12,348 | ₩11,423 | ₩11,651 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,559 | ₩13,641 | ₩11,130 | ₩11,798 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,691 | ₩12,392 | ₩11,223 | ₩11,878 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,252 | ₩13,561 | ₩11,130 | ₩11,176 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,813 | ₩13,094 | ₩11,691 | ₩12,252 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,374 | ₩14,001 | ₩12,673 | ₩13,187 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,784 | ₩13,374 | ₩11,597 | ₩13,374 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,755 | ₩12,673 | ₩10,568 | ₩12,158 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,755 | ₩11,036 | ₩10,475 | ₩10,755 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,101 | ₩10,755 | ₩9,914 | ₩10,568 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩10,007 | ₩10,484 | ₩9,353 | ₩9,914 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,820 | ₩10,475 | ₩9,680 | ₩10,007 | +1.90% | 5.4천 |
|---|
| 2026.07.29 | ₩9,727 | ₩9,727 | ₩9,072 | ₩9,727 | 0.00% | 3.7천 |
|---|
| 2026.07.28 | ₩9,914 | ₩9,914 | ₩9,446 | ₩9,820 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,475 | ₩10,568 | ₩9,820 | ₩10,007 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,130 | ₩11,130 | ₩10,288 | ₩10,288 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,680 | ₩11,036 | ₩9,353 | ₩10,942 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,540 | ₩9,540 | ₩9,353 | ₩9,446 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,212 | ₩9,586 | ₩9,212 | ₩9,586 | +4.06% | 3.5천 |
|---|
| 2026.07.20 | ₩9,353 | ₩9,353 | ₩8,885 | ₩8,885 | -5.00% | 2.2천 |
|---|
| 2026.07.17 | ₩9,353 | ₩9,540 | ₩9,259 | ₩9,353 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩9,540 | ₩10,101 | ₩9,353 | ₩9,353 | -1.96% | 1.6만 |
|---|
| 2026.07.15 | ₩10,755 | ₩10,755 | ₩9,353 | ₩9,446 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,662 | ₩11,784 | ₩10,288 | ₩10,568 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,036 | ₩11,317 | ₩10,241 | ₩10,568 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,223 | ₩11,504 | ₩10,942 | ₩11,410 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,475 | ₩11,504 | ₩10,335 | ₩11,504 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,428 | ₩10,662 | ₩10,428 | ₩10,568 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,755 | ₩10,755 | ₩10,204 | ₩10,662 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,662 | ₩11,036 | ₩10,194 | ₩10,849 | +1.75% | 2.7천 |
|---|
| 2026.07.02 | ₩12,065 | ₩12,065 | ₩10,288 | ₩10,662 | -11.63% | 7.4천 |
|---|
| 2026.07.01 | ₩12,065 | ₩12,065 | ₩11,317 | ₩11,597 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,878 | ₩11,878 | ₩11,223 | ₩11,691 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩10,007 | ₩11,878 | ₩10,007 | ₩11,784 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,288 | ₩10,475 | ₩9,886 | ₩10,194 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,158 | ₩12,532 | ₩10,241 | ₩10,381 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,719 | ₩13,094 | ₩12,065 | ₩12,065 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,907 | ₩13,094 | ₩12,626 | ₩12,719 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,281 | ₩13,561 | ₩13,000 | ₩13,187 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,813 | ₩13,374 | ₩12,813 | ₩13,374 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,719 | ₩13,748 | ₩12,719 | ₩12,719 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,561 | ₩13,608 | ₩12,532 | ₩12,719 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,719 | ₩13,655 | ₩12,719 | ₩13,468 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,813 | ₩13,374 | ₩12,813 | ₩13,000 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,626 | ₩13,000 | ₩12,065 | ₩12,813 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,094 | ₩13,187 | ₩12,439 | ₩12,439 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,748 | ₩13,823 | ₩12,532 | ₩13,094 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,094 | ₩13,842 | ₩13,094 | ₩13,842 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,122 | ₩14,122 | ₩12,813 | ₩12,907 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,309 | ₩14,824 | ₩14,029 | ₩14,029 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,151 | ₩15,301 | ₩14,309 | ₩14,309 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,180 | ₩16,180 | ₩15,338 | ₩15,619 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩14,964 | ₩16,367 | ₩14,777 | ₩15,993 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,806 | ₩15,899 | ₩14,964 | ₩14,964 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,554 | ₩16,835 | ₩15,712 | ₩16,273 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,619 | ₩16,273 | ₩15,525 | ₩15,899 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,741 | ₩16,966 | ₩15,712 | ₩16,086 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,928 | ₩17,068 | ₩16,255 | ₩16,648 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,844 | ₩17,396 | ₩16,461 | ₩17,396 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,835 | ₩18,322 | ₩15,899 | ₩17,115 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,396 | ₩17,396 | ₩16,554 | ₩16,928 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,554 | ₩18,004 | ₩16,283 | ₩17,489 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,806 | ₩17,676 | ₩15,806 | ₩16,554 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,705 | ₩18,705 | ₩15,338 | ₩16,741 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,554 | ₩19,640 | ₩15,806 | ₩18,705 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,058 | ₩16,461 | ₩13,935 | ₩15,806 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,374 | ₩15,338 | ₩13,187 | ₩14,871 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,216 | ₩14,216 | ₩13,561 | ₩13,561 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,468 | ₩14,122 | ₩13,374 | ₩13,935 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,468 | ₩13,561 | ₩13,094 | ₩13,374 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,719 | ₩13,561 | ₩12,645 | ₩13,374 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,374 | ₩13,795 | ₩12,065 | ₩13,000 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,374 | ₩13,748 | ₩13,374 | ₩13,561 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,842 | ₩13,935 | ₩13,374 | ₩13,748 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,468 | ₩13,748 | ₩12,907 | ₩13,561 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,655 | ₩13,935 | ₩13,281 | ₩13,748 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,403 | ₩14,684 | ₩14,122 | ₩14,216 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,842 | ₩14,665 | ₩13,655 | ₩14,309 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,058 | ₩15,058 | ₩13,655 | ₩13,748 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,432 | ₩15,666 | ₩14,684 | ₩14,871 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,583 | ₩17,583 | ₩14,964 | ₩15,273 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,489 | ₩18,144 | ₩17,302 | ₩17,770 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,583 | ₩18,284 | ₩17,480 | ₩17,583 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,180 | ₩17,863 | ₩15,712 | ₩17,396 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,899 | ₩16,741 | ₩15,432 | ₩16,180 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,302 | ₩19,032 | ₩14,964 | ₩16,461 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,086 | ₩18,705 | ₩15,853 | ₩16,835 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,338 | ₩15,899 | ₩14,871 | ₩15,712 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,058 | ₩15,759 | ₩14,777 | ₩15,432 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,525 | ₩15,712 | ₩14,777 | ₩15,338 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,806 | ₩16,648 | ₩15,151 | ₩15,245 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,273 | ₩16,517 | ₩15,712 | ₩15,993 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,619 | ₩20,482 | ₩15,619 | ₩17,022 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,338 | ₩17,302 | ₩15,160 | ₩16,835 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,590 | ₩15,104 | ₩13,842 | ₩15,058 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,151 | ₩15,151 | ₩13,842 | ₩14,590 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,871 | ₩15,432 | ₩14,141 | ₩15,338 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,806 | ₩15,806 | ₩15,151 | ₩15,338 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,432 | ₩15,899 | ₩15,263 | ₩15,338 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,058 | ₩16,086 | ₩14,964 | ₩15,525 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,058 | ₩16,367 | ₩14,777 | ₩15,993 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,291 | ₩16,086 | ₩14,871 | ₩15,245 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,245 | ₩15,993 | ₩14,777 | ₩15,619 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,367 | ₩16,367 | ₩15,432 | ₩15,432 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,273 | ₩16,741 | ₩15,993 | ₩16,461 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,899 | ₩17,209 | ₩15,899 | ₩16,648 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,245 | ₩16,367 | ₩15,058 | ₩16,180 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩15,993 | ₩16,273 | ₩15,432 | ₩15,432 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,367 | ₩16,835 | ₩15,432 | ₩16,367 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,583 | ₩17,676 | ₩16,367 | ₩16,461 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,115 | ₩18,705 | ₩17,115 | ₩17,957 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩15,993 | ₩17,676 | ₩15,993 | ₩16,648 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩17,022 | ₩17,396 | ₩15,432 | ₩16,040 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,619 | ₩17,863 | ₩15,432 | ₩17,536 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,086 | ₩16,180 | ₩14,777 | ₩15,899 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩14,964 | ₩16,582 | ₩14,730 | ₩16,461 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,058 | ₩15,619 | ₩15,058 | ₩15,245 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,561 | ₩15,806 | ₩13,468 | ₩15,338 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,403 | ₩14,777 | ₩13,580 | ₩13,655 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩15,993 | ₩15,993 | ₩13,795 | ₩14,590 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,151 | ₩16,273 | ₩14,590 | ₩14,590 | -3.70% | 9.7천 |
|---|
| 2026.02.20 | ₩16,461 | ₩16,461 | ₩15,432 | ₩15,432 | -6.25% | 2.8천 |
|---|
| 2026.02.19 | ₩16,835 | ₩17,022 | ₩15,955 | ₩16,273 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,741 | ₩17,583 | ₩16,086 | ₩17,115 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩17,022 | ₩17,396 | ₩16,741 | ₩16,741 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,554 | ₩18,499 | ₩16,367 | ₩17,209 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,302 | ₩17,396 | ₩16,058 | ₩17,022 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,086 | ₩17,676 | ₩15,806 | ₩17,302 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,180 | ₩16,928 | ₩15,619 | ₩15,993 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,151 | ₩16,741 | ₩14,758 | ₩16,367 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,403 | ₩15,525 | ₩13,954 | ₩15,525 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,748 | ₩14,730 | ₩13,187 | ₩14,216 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,029 | ₩14,777 | ₩13,094 | ₩14,403 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,655 | ₩14,216 | ₩12,252 | ₩13,748 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,432 | ₩15,619 | ₩13,000 | ₩13,561 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,835 | ₩18,050 | ₩15,432 | ₩15,712 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,698 | ₩23,662 | ₩15,151 | ₩17,676 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,389 | ₩25,720 | ₩18,799 | ₩19,453 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,896 | ₩23,943 | ₩18,705 | ₩21,511 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,245 | ₩36,662 | ₩14,684 | ₩29,554 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,590 | ₩14,590 | ₩13,561 | ₩13,935 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,245 | ₩15,525 | ₩13,561 | ₩14,309 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,525 | ₩15,712 | ₩15,348 | ₩15,712 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,432 | ₩15,899 | ₩15,245 | ₩15,806 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,086 | ₩16,367 | ₩15,432 | ₩16,086 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,806 | ₩16,367 | ₩15,712 | ₩16,367 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,712 | ₩16,461 | ₩15,666 | ₩16,273 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,787 | ₩16,273 | ₩15,525 | ₩16,180 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,712 | ₩16,180 | ₩15,712 | ₩15,712 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,461 | ₩16,648 | ₩16,086 | ₩16,461 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,806 | ₩16,367 | ₩15,535 | ₩16,367 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,806 | ₩16,367 | ₩15,525 | ₩16,086 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,151 | ₩15,806 | ₩15,058 | ₩15,712 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,432 | ₩15,806 | ₩14,964 | ₩15,666 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,777 | ₩16,554 | ₩14,684 | ₩16,040 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,245 | ₩15,712 | ₩14,684 | ₩15,151 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,525 | ₩15,993 | ₩15,245 | ₩15,619 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,151 | ₩16,180 | ₩15,151 | ₩15,712 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,086 | ₩16,273 | ₩15,432 | ₩15,712 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,554 | ₩16,741 | ₩16,273 | ₩16,741 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,461 | ₩16,928 | ₩16,180 | ₩16,741 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,648 | ₩17,396 | ₩15,993 | ₩17,302 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,704 | ₩17,583 | ₩16,180 | ₩17,583 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,086 | ₩16,648 | ₩16,086 | ₩16,648 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩15,993 | ₩16,928 | ₩15,993 | ₩16,741 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩15,993 | ₩17,115 | ₩15,899 | ₩16,928 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,338 | ₩16,414 | ₩15,245 | ₩16,086 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,741 | ₩17,349 | ₩16,086 | ₩16,086 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,367 | ₩17,209 | ₩15,712 | ₩16,928 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,273 | ₩16,648 | ₩15,619 | ₩16,554 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,338 | ₩17,115 | ₩15,338 | ₩16,741 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,712 | ₩16,273 | ₩14,964 | ₩15,993 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,086 | ₩16,517 | ₩15,432 | ₩15,553 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩14,964 | ₩16,713 | ₩14,964 | ₩16,367 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,338 | ₩16,554 | ₩15,245 | ₩15,993 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,245 | ₩16,086 | ₩15,245 | ₩15,525 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,525 | ₩17,396 | ₩14,964 | ₩15,432 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,619 | ₩18,331 | ₩15,058 | ₩17,489 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,684 | ₩15,666 | ₩14,029 | ₩15,058 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩14,964 | ₩15,151 | ₩14,029 | ₩14,777 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,158 | ₩13,935 | ₩12,158 | ₩13,468 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,626 | ₩12,794 | ₩11,597 | ₩12,158 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,468 | ₩14,468 | ₩12,626 | ₩12,626 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,496 | ₩14,730 | ₩13,281 | ₩13,561 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,489 | ₩17,994 | ₩14,496 | ₩14,684 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,302 | ₩19,640 | ₩16,835 | ₩17,396 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩14,964 | ₩18,799 | ₩14,777 | ₩18,471 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,648 | ₩16,648 | ₩14,964 | ₩15,806 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,806 | ₩17,770 | ₩15,525 | ₩16,367 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,712 | ₩15,712 | ₩14,496 | ₩14,496 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,180 | ₩16,741 | ₩14,964 | ₩15,806 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,691 | ₩15,806 | ₩11,504 | ₩15,525 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,158 | ₩12,532 | ₩11,317 | ₩11,317 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,252 | ₩12,626 | ₩12,121 | ₩12,626 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,065 | ₩12,532 | ₩12,065 | ₩12,158 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,719 | ₩13,094 | ₩12,532 | ₩12,532 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,813 | ₩13,458 | ₩12,813 | ₩13,000 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,094 | ₩13,748 | ₩12,719 | ₩13,000 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,561 | ₩13,748 | ₩13,281 | ₩13,561 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,871 | ₩14,871 | ₩13,468 | ₩13,935 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩14,964 | ₩15,394 | ₩14,309 | ₩14,871 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,216 | ₩15,581 | ₩14,216 | ₩15,151 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,935 | ₩14,496 | ₩13,935 | ₩14,403 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,842 | ₩14,431 | ₩13,842 | ₩14,122 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,216 | ₩15,151 | ₩13,935 | ₩14,590 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,554 | ₩16,835 | ₩14,590 | ₩14,684 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,237 | ₩18,322 | ₩16,414 | ₩17,022 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,425 | ₩21,417 | ₩18,425 | ₩19,547 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩18,986 | ₩19,453 | ₩17,676 | ₩17,770 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,489 | ₩19,921 | ₩17,209 | ₩18,425 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,396 | ₩18,612 | ₩17,396 | ₩17,863 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,705 | ₩19,229 | ₩17,209 | ₩17,209 | -8.00% | 2.7만 |
|---|