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 | ₩4,208 | ₩4,309 | ₩4,008 | ₩4,021 | -4.44% | 1.7만 |
| 2026.10.07 | ₩4,288 | ₩4,476 | ₩4,222 | ₩4,288 | 0.00% | 2.1만 |
| 2026.10.06 | ₩4,369 | ₩4,369 | ₩4,208 | ₩4,329 | -0.92% | 1.6만 |
| 2026.10.05 | ₩4,449 | ₩4,596 | ₩4,088 | ₩4,088 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,168 | ₩4,395 | ₩4,048 | ₩4,395 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,796 | ₩4,796 | ₩4,101 | ₩4,222 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,776 | ₩4,870 | ₩4,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,729 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩5,464 | ₩5,464 | ₩5,010 | ₩5,010 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,039 | ₩6,152 | ₩5,344 | ₩5,371 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩5,985 | ₩6,146 | ₩5,184 | ₩6,132 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,348 | ₩7,348 | ₩6,012 | ₩6,025 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,483 | ₩8,550 | ₩7,308 | ₩7,308 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,323 | ₩9,118 | ₩8,323 | ₩8,524 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,524 | ₩8,524 | ₩8,296 | ₩8,296 | -2.66% | 6.6천 |
|---|
| 2026.09.18 | ₩8,430 | ₩8,537 | ₩8,430 | ₩8,537 | +1.27% | 6.3천 |
|---|
| 2026.09.17 | ₩8,510 | ₩8,612 | ₩8,431 | ₩8,470 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,764 | ₩8,764 | ₩8,450 | ₩8,457 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,417 | ₩8,671 | ₩8,323 | ₩8,671 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,497 | ₩8,537 | ₩8,417 | ₩8,417 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,684 | ₩8,804 | ₩8,310 | ₩8,550 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,510 | ₩9,085 | ₩8,176 | ₩8,817 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,550 | ₩8,590 | ₩8,310 | ₩8,577 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,604 | ₩8,951 | ₩8,363 | ₩8,504 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,630 | ₩8,711 | ₩8,390 | ₩8,684 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,791 | ₩8,791 | ₩8,310 | ₩8,684 | -1.22% | 5.2만 |
|---|
| 2026.09.02 | ₩8,657 | ₩8,871 | ₩8,029 | ₩8,657 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩8,777 | ₩9,018 | ₩8,310 | ₩8,764 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,684 | ₩8,891 | ₩8,149 | ₩8,831 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,878 | ₩8,884 | ₩8,577 | ₩8,791 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,964 | ₩9,018 | ₩8,751 | ₩8,777 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩9,966 | ₩9,966 | ₩8,751 | ₩9,058 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,788 | ₩10,821 | ₩10,568 | ₩10,795 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,634 | ₩10,781 | ₩10,554 | ₩10,741 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,728 | ₩10,968 | ₩10,728 | ₩10,741 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,942 | ₩10,982 | ₩10,688 | ₩10,715 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,928 | ₩11,356 | ₩10,928 | ₩11,089 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,089 | ₩11,222 | ₩10,581 | ₩11,169 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,890 | ₩11,890 | ₩10,287 | ₩10,715 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,783 | ₩12,347 | ₩11,423 | ₩11,650 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,558 | ₩13,640 | ₩11,129 | ₩11,797 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,690 | ₩12,391 | ₩11,222 | ₩11,877 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,251 | ₩13,560 | ₩11,129 | ₩11,175 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,812 | ₩13,093 | ₩11,690 | ₩12,251 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,373 | ₩14,000 | ₩12,672 | ₩13,186 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,783 | ₩13,373 | ₩11,596 | ₩13,373 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,755 | ₩12,672 | ₩10,568 | ₩12,157 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,755 | ₩11,035 | ₩10,474 | ₩10,755 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,100 | ₩10,755 | ₩9,913 | ₩10,568 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩10,006 | ₩10,483 | ₩9,352 | ₩9,913 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,819 | ₩10,474 | ₩9,679 | ₩10,006 | +1.90% | 5.4천 |
|---|
| 2026.07.29 | ₩9,726 | ₩9,726 | ₩9,071 | ₩9,726 | 0.00% | 3.7천 |
|---|
| 2026.07.28 | ₩9,913 | ₩9,913 | ₩9,445 | ₩9,819 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,474 | ₩10,568 | ₩9,819 | ₩10,006 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,129 | ₩11,129 | ₩10,287 | ₩10,287 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,679 | ₩11,035 | ₩9,352 | ₩10,942 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,539 | ₩9,539 | ₩9,352 | ₩9,445 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,212 | ₩9,586 | ₩9,212 | ₩9,586 | +4.06% | 3.5천 |
|---|
| 2026.07.20 | ₩9,352 | ₩9,352 | ₩8,884 | ₩8,884 | -5.00% | 2.2천 |
|---|
| 2026.07.17 | ₩9,352 | ₩9,539 | ₩9,258 | ₩9,352 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩9,539 | ₩10,100 | ₩9,352 | ₩9,352 | -1.96% | 1.6만 |
|---|
| 2026.07.15 | ₩10,755 | ₩10,755 | ₩9,352 | ₩9,445 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,661 | ₩11,783 | ₩10,287 | ₩10,568 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,035 | ₩11,316 | ₩10,240 | ₩10,568 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,222 | ₩11,503 | ₩10,942 | ₩11,409 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,474 | ₩11,503 | ₩10,334 | ₩11,503 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,427 | ₩10,661 | ₩10,427 | ₩10,568 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,755 | ₩10,755 | ₩10,203 | ₩10,661 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,661 | ₩11,035 | ₩10,194 | ₩10,848 | +1.75% | 2.7천 |
|---|
| 2026.07.02 | ₩12,064 | ₩12,064 | ₩10,287 | ₩10,661 | -11.63% | 7.4천 |
|---|
| 2026.07.01 | ₩12,064 | ₩12,064 | ₩11,316 | ₩11,596 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,877 | ₩11,877 | ₩11,222 | ₩11,690 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩10,006 | ₩11,877 | ₩10,006 | ₩11,783 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,287 | ₩10,474 | ₩9,885 | ₩10,194 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,157 | ₩12,531 | ₩10,240 | ₩10,381 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,719 | ₩13,093 | ₩12,064 | ₩12,064 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,906 | ₩13,093 | ₩12,625 | ₩12,719 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,280 | ₩13,560 | ₩12,999 | ₩13,186 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,812 | ₩13,373 | ₩12,812 | ₩13,373 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,719 | ₩13,747 | ₩12,719 | ₩12,719 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,560 | ₩13,607 | ₩12,531 | ₩12,719 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,719 | ₩13,654 | ₩12,719 | ₩13,467 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,812 | ₩13,373 | ₩12,812 | ₩12,999 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,625 | ₩12,999 | ₩12,064 | ₩12,812 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,093 | ₩13,186 | ₩12,438 | ₩12,438 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,747 | ₩13,822 | ₩12,531 | ₩13,093 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,093 | ₩13,841 | ₩13,093 | ₩13,841 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,121 | ₩14,121 | ₩12,812 | ₩12,906 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,308 | ₩14,823 | ₩14,028 | ₩14,028 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,150 | ₩15,300 | ₩14,308 | ₩14,308 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,179 | ₩16,179 | ₩15,337 | ₩15,618 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩14,963 | ₩16,366 | ₩14,776 | ₩15,992 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,805 | ₩15,898 | ₩14,963 | ₩14,963 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,553 | ₩16,833 | ₩15,711 | ₩16,272 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,618 | ₩16,272 | ₩15,524 | ₩15,898 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,740 | ₩16,964 | ₩15,711 | ₩16,085 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,927 | ₩17,067 | ₩16,254 | ₩16,646 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,843 | ₩17,394 | ₩16,459 | ₩17,394 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,833 | ₩18,320 | ₩15,898 | ₩17,114 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,394 | ₩17,394 | ₩16,553 | ₩16,927 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,553 | ₩18,002 | ₩16,282 | ₩17,488 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,805 | ₩17,675 | ₩15,805 | ₩16,553 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,704 | ₩18,704 | ₩15,337 | ₩16,740 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,553 | ₩19,639 | ₩15,805 | ₩18,704 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,056 | ₩16,459 | ₩13,934 | ₩15,805 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,373 | ₩15,337 | ₩13,186 | ₩14,869 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,215 | ₩14,215 | ₩13,560 | ₩13,560 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,467 | ₩14,121 | ₩13,373 | ₩13,934 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,467 | ₩13,560 | ₩13,093 | ₩13,373 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,719 | ₩13,560 | ₩12,644 | ₩13,373 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,373 | ₩13,794 | ₩12,064 | ₩12,999 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,373 | ₩13,747 | ₩13,373 | ₩13,560 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,841 | ₩13,934 | ₩13,373 | ₩13,747 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,467 | ₩13,747 | ₩12,906 | ₩13,560 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,654 | ₩13,934 | ₩13,280 | ₩13,747 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,402 | ₩14,682 | ₩14,121 | ₩14,215 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,841 | ₩14,664 | ₩13,654 | ₩14,308 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,056 | ₩15,056 | ₩13,654 | ₩13,747 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,431 | ₩15,664 | ₩14,682 | ₩14,869 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,581 | ₩17,581 | ₩14,963 | ₩15,272 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,488 | ₩18,143 | ₩17,301 | ₩17,769 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,581 | ₩18,283 | ₩17,479 | ₩17,581 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,179 | ₩17,862 | ₩15,711 | ₩17,394 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,898 | ₩16,740 | ₩15,431 | ₩16,179 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,301 | ₩19,031 | ₩14,963 | ₩16,459 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,085 | ₩18,704 | ₩15,851 | ₩16,833 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,337 | ₩15,898 | ₩14,869 | ₩15,711 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,056 | ₩15,758 | ₩14,776 | ₩15,431 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,524 | ₩15,711 | ₩14,776 | ₩15,337 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,805 | ₩16,646 | ₩15,150 | ₩15,244 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,272 | ₩16,515 | ₩15,711 | ₩15,992 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,618 | ₩20,481 | ₩15,618 | ₩17,020 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,337 | ₩17,301 | ₩15,159 | ₩16,833 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,589 | ₩15,103 | ₩13,841 | ₩15,056 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,150 | ₩15,150 | ₩13,841 | ₩14,589 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,869 | ₩15,431 | ₩14,140 | ₩15,337 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,805 | ₩15,805 | ₩15,150 | ₩15,337 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,431 | ₩15,898 | ₩15,262 | ₩15,337 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,056 | ₩16,085 | ₩14,963 | ₩15,524 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,056 | ₩16,366 | ₩14,776 | ₩15,992 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,290 | ₩16,085 | ₩14,869 | ₩15,244 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,244 | ₩15,992 | ₩14,776 | ₩15,618 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,366 | ₩16,366 | ₩15,431 | ₩15,431 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,272 | ₩16,740 | ₩15,992 | ₩16,459 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,898 | ₩17,207 | ₩15,898 | ₩16,646 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,244 | ₩16,366 | ₩15,056 | ₩16,179 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩15,992 | ₩16,272 | ₩15,431 | ₩15,431 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,366 | ₩16,833 | ₩15,431 | ₩16,366 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,581 | ₩17,675 | ₩16,366 | ₩16,459 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,114 | ₩18,704 | ₩17,114 | ₩17,956 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩15,992 | ₩17,675 | ₩15,992 | ₩16,646 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩17,020 | ₩17,394 | ₩15,431 | ₩16,038 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,618 | ₩17,862 | ₩15,431 | ₩17,535 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,085 | ₩16,179 | ₩14,776 | ₩15,898 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩14,963 | ₩16,581 | ₩14,729 | ₩16,459 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,056 | ₩15,618 | ₩15,056 | ₩15,244 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,560 | ₩15,805 | ₩13,467 | ₩15,337 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,402 | ₩14,776 | ₩13,579 | ₩13,654 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩15,992 | ₩15,992 | ₩13,794 | ₩14,589 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,150 | ₩16,272 | ₩14,589 | ₩14,589 | -3.70% | 9.7천 |
|---|
| 2026.02.20 | ₩16,459 | ₩16,459 | ₩15,431 | ₩15,431 | -6.25% | 2.8천 |
|---|
| 2026.02.19 | ₩16,833 | ₩17,020 | ₩15,954 | ₩16,272 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,740 | ₩17,581 | ₩16,085 | ₩17,114 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩17,020 | ₩17,394 | ₩16,740 | ₩16,740 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,553 | ₩18,498 | ₩16,366 | ₩17,207 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,301 | ₩17,394 | ₩16,057 | ₩17,020 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,085 | ₩17,675 | ₩15,805 | ₩17,301 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,179 | ₩16,927 | ₩15,618 | ₩15,992 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,150 | ₩16,740 | ₩14,757 | ₩16,366 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,402 | ₩15,524 | ₩13,953 | ₩15,524 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,747 | ₩14,729 | ₩13,186 | ₩14,215 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,028 | ₩14,776 | ₩13,093 | ₩14,402 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,654 | ₩14,215 | ₩12,251 | ₩13,747 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,431 | ₩15,618 | ₩12,999 | ₩13,560 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,833 | ₩18,049 | ₩15,431 | ₩15,711 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,696 | ₩23,660 | ₩15,150 | ₩17,675 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,387 | ₩25,718 | ₩18,797 | ₩19,452 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,894 | ₩23,941 | ₩18,704 | ₩21,509 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,244 | ₩36,659 | ₩14,682 | ₩29,552 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,589 | ₩14,589 | ₩13,560 | ₩13,934 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,244 | ₩15,524 | ₩13,560 | ₩14,308 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,524 | ₩15,711 | ₩15,346 | ₩15,711 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,431 | ₩15,898 | ₩15,244 | ₩15,805 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,085 | ₩16,366 | ₩15,431 | ₩16,085 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,805 | ₩16,366 | ₩15,711 | ₩16,366 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,711 | ₩16,459 | ₩15,664 | ₩16,272 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,786 | ₩16,272 | ₩15,524 | ₩16,179 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,711 | ₩16,179 | ₩15,711 | ₩15,711 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,459 | ₩16,646 | ₩16,085 | ₩16,459 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,805 | ₩16,366 | ₩15,533 | ₩16,366 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,805 | ₩16,366 | ₩15,524 | ₩16,085 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,150 | ₩15,805 | ₩15,056 | ₩15,711 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,431 | ₩15,805 | ₩14,963 | ₩15,664 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,776 | ₩16,553 | ₩14,682 | ₩16,038 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,244 | ₩15,711 | ₩14,682 | ₩15,150 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,524 | ₩15,992 | ₩15,244 | ₩15,618 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,150 | ₩16,179 | ₩15,150 | ₩15,711 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,085 | ₩16,272 | ₩15,431 | ₩15,711 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,553 | ₩16,740 | ₩16,272 | ₩16,740 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,459 | ₩16,927 | ₩16,179 | ₩16,740 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,646 | ₩17,394 | ₩15,992 | ₩17,301 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,702 | ₩17,581 | ₩16,179 | ₩17,581 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,085 | ₩16,646 | ₩16,085 | ₩16,646 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩15,992 | ₩16,927 | ₩15,992 | ₩16,740 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩15,992 | ₩17,114 | ₩15,898 | ₩16,927 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,337 | ₩16,413 | ₩15,244 | ₩16,085 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,740 | ₩17,348 | ₩16,085 | ₩16,085 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,366 | ₩17,207 | ₩15,711 | ₩16,927 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,272 | ₩16,646 | ₩15,618 | ₩16,553 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,337 | ₩17,114 | ₩15,337 | ₩16,740 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,711 | ₩16,272 | ₩14,963 | ₩15,992 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,085 | ₩16,515 | ₩15,431 | ₩15,552 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩14,963 | ₩16,712 | ₩14,963 | ₩16,366 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,337 | ₩16,553 | ₩15,244 | ₩15,992 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,244 | ₩16,085 | ₩15,244 | ₩15,524 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,524 | ₩17,394 | ₩14,963 | ₩15,431 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,618 | ₩18,330 | ₩15,056 | ₩17,488 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,682 | ₩15,664 | ₩14,028 | ₩15,056 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩14,963 | ₩15,150 | ₩14,028 | ₩14,776 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,157 | ₩13,934 | ₩12,157 | ₩13,467 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,625 | ₩12,793 | ₩11,596 | ₩12,157 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,467 | ₩14,467 | ₩12,625 | ₩12,625 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,495 | ₩14,729 | ₩13,280 | ₩13,560 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,488 | ₩17,993 | ₩14,495 | ₩14,682 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,301 | ₩19,639 | ₩16,833 | ₩17,394 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩14,963 | ₩18,797 | ₩14,776 | ₩18,470 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,646 | ₩16,646 | ₩14,963 | ₩15,805 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,805 | ₩17,769 | ₩15,524 | ₩16,366 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,711 | ₩15,711 | ₩14,495 | ₩14,495 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,179 | ₩16,740 | ₩14,963 | ₩15,805 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,690 | ₩15,805 | ₩11,503 | ₩15,524 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,157 | ₩12,531 | ₩11,316 | ₩11,316 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,251 | ₩12,625 | ₩12,120 | ₩12,625 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,064 | ₩12,531 | ₩12,064 | ₩12,157 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,719 | ₩13,093 | ₩12,531 | ₩12,531 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,812 | ₩13,457 | ₩12,812 | ₩12,999 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,093 | ₩13,747 | ₩12,719 | ₩12,999 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,560 | ₩13,747 | ₩13,280 | ₩13,560 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,869 | ₩14,869 | ₩13,467 | ₩13,934 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩14,963 | ₩15,393 | ₩14,308 | ₩14,869 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,215 | ₩15,580 | ₩14,215 | ₩15,150 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,934 | ₩14,495 | ₩13,934 | ₩14,402 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,841 | ₩14,430 | ₩13,841 | ₩14,121 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,215 | ₩15,150 | ₩13,934 | ₩14,589 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,553 | ₩16,833 | ₩14,589 | ₩14,682 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,236 | ₩18,320 | ₩16,413 | ₩17,020 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,423 | ₩21,416 | ₩18,423 | ₩19,545 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩18,984 | ₩19,452 | ₩17,675 | ₩17,769 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,488 | ₩19,919 | ₩17,207 | ₩18,423 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,394 | ₩18,610 | ₩17,394 | ₩17,862 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,704 | ₩19,227 | ₩17,207 | ₩17,207 | -8.00% | 2.7만 |
|---|