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 | ₩4,069 | ₩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 | ₩4,089 | ₩4,089 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,169 | ₩4,396 | ₩4,049 | ₩4,396 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,797 | ₩4,797 | ₩4,102 | ₩4,222 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,777 | ₩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 | ₩5,011 | ₩5,011 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,039 | ₩6,153 | ₩5,345 | ₩5,371 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩5,986 | ₩6,146 | ₩5,184 | ₩6,133 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,349 | ₩7,349 | ₩6,013 | ₩6,026 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,484 | ₩8,551 | ₩7,309 | ₩7,309 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,324 | ₩9,119 | ₩8,324 | ₩8,525 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,525 | ₩8,525 | ₩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 | ₩8,613 | ₩8,432 | ₩8,471 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,765 | ₩8,765 | ₩8,451 | ₩8,458 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,418 | ₩8,672 | ₩8,324 | ₩8,672 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,498 | ₩8,538 | ₩8,418 | ₩8,418 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,685 | ₩8,805 | ₩8,311 | ₩8,551 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,511 | ₩9,086 | ₩8,177 | ₩8,819 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,551 | ₩8,591 | ₩8,311 | ₩8,578 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,605 | ₩8,952 | ₩8,364 | ₩8,505 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,631 | ₩8,712 | ₩8,391 | ₩8,685 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,792 | ₩8,792 | ₩8,311 | ₩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 | ₩8,311 | ₩8,765 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,685 | ₩8,892 | ₩8,150 | ₩8,832 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,879 | ₩8,885 | ₩8,578 | ₩8,792 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,965 | ₩9,019 | ₩8,752 | ₩8,778 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩9,968 | ₩9,968 | ₩8,752 | ₩9,059 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,789 | ₩10,823 | ₩10,569 | ₩10,796 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,636 | ₩10,783 | ₩10,556 | ₩10,743 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,729 | ₩10,970 | ₩10,729 | ₩10,743 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,943 | ₩10,983 | ₩10,689 | ₩10,716 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,930 | ₩11,357 | ₩10,930 | ₩11,090 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,090 | ₩11,224 | ₩10,582 | ₩11,170 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,892 | ₩11,892 | ₩10,288 | ₩10,716 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,785 | ₩12,349 | ₩11,424 | ₩11,651 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,560 | ₩13,642 | ₩11,130 | ₩11,798 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,691 | ₩12,393 | ₩11,224 | ₩11,878 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,252 | ₩13,562 | ₩11,130 | ₩11,177 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,814 | ₩13,094 | ₩11,691 | ₩12,252 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,375 | ₩14,001 | ₩12,673 | ₩13,188 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,785 | ₩13,375 | ₩11,598 | ₩13,375 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,756 | ₩12,673 | ₩10,569 | ₩12,159 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,756 | ₩11,037 | ₩10,475 | ₩10,756 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,101 | ₩10,756 | ₩9,914 | ₩10,569 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩10,008 | ₩10,485 | ₩9,353 | ₩9,914 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,821 | ₩10,475 | ₩9,680 | ₩10,008 | +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 | ₩9,447 | ₩9,821 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,475 | ₩10,569 | ₩9,821 | ₩10,008 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,130 | ₩11,130 | ₩10,288 | ₩10,288 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,680 | ₩11,037 | ₩9,353 | ₩10,943 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,540 | ₩9,540 | ₩9,353 | ₩9,447 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,213 | ₩9,587 | ₩9,213 | ₩9,587 | +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 | ₩10,756 | ₩10,756 | ₩9,353 | ₩9,447 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,662 | ₩11,785 | ₩10,288 | ₩10,569 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,037 | ₩11,317 | ₩10,242 | ₩10,569 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,224 | ₩11,504 | ₩10,943 | ₩11,411 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,475 | ₩11,504 | ₩10,335 | ₩11,504 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,429 | ₩10,662 | ₩10,429 | ₩10,569 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,756 | ₩10,756 | ₩10,204 | ₩10,662 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,662 | ₩11,037 | ₩10,195 | ₩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 | ₩11,598 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,878 | ₩11,878 | ₩11,224 | ₩11,691 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩10,008 | ₩11,878 | ₩10,008 | ₩11,785 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,288 | ₩10,475 | ₩9,886 | ₩10,195 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,159 | ₩12,533 | ₩10,242 | ₩10,382 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,720 | ₩13,094 | ₩12,065 | ₩12,065 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,907 | ₩13,094 | ₩12,627 | ₩12,720 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,281 | ₩13,562 | ₩13,001 | ₩13,188 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,814 | ₩13,375 | ₩12,814 | ₩13,375 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,720 | ₩13,749 | ₩12,720 | ₩12,720 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,562 | ₩13,609 | ₩12,533 | ₩12,720 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,720 | ₩13,655 | ₩12,720 | ₩13,468 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,814 | ₩13,375 | ₩12,814 | ₩13,001 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,627 | ₩13,001 | ₩12,065 | ₩12,814 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,094 | ₩13,188 | ₩12,439 | ₩12,439 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,749 | ₩13,824 | ₩12,533 | ₩13,094 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,094 | ₩13,842 | ₩13,094 | ₩13,842 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,123 | ₩14,123 | ₩12,814 | ₩12,907 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,310 | ₩14,824 | ₩14,029 | ₩14,029 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,152 | ₩15,301 | ₩14,310 | ₩14,310 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,181 | ₩16,181 | ₩15,339 | ₩15,619 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩14,965 | ₩16,368 | ₩14,778 | ₩15,994 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,807 | ₩15,900 | ₩14,965 | ₩14,965 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,555 | ₩16,835 | ₩15,713 | ₩16,274 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,619 | ₩16,274 | ₩15,526 | ₩15,900 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,742 | ₩16,966 | ₩15,713 | ₩16,087 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,929 | ₩17,069 | ₩16,255 | ₩16,648 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,845 | ₩17,397 | ₩16,461 | ₩17,397 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,835 | ₩18,322 | ₩15,900 | ₩17,116 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,397 | ₩17,397 | ₩16,555 | ₩16,929 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,555 | ₩18,004 | ₩16,284 | ₩17,490 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,807 | ₩17,677 | ₩15,807 | ₩16,555 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,706 | ₩18,706 | ₩15,339 | ₩16,742 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,555 | ₩19,641 | ₩15,807 | ₩18,706 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,058 | ₩16,461 | ₩13,936 | ₩15,807 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,375 | ₩15,339 | ₩13,188 | ₩14,871 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,217 | ₩14,217 | ₩13,562 | ₩13,562 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,468 | ₩14,123 | ₩13,375 | ₩13,936 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,468 | ₩13,562 | ₩13,094 | ₩13,375 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,720 | ₩13,562 | ₩12,645 | ₩13,375 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,375 | ₩13,796 | ₩12,065 | ₩13,001 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,375 | ₩13,749 | ₩13,375 | ₩13,562 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,842 | ₩13,936 | ₩13,375 | ₩13,749 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,468 | ₩13,749 | ₩12,907 | ₩13,562 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,655 | ₩13,936 | ₩13,281 | ₩13,749 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,404 | ₩14,684 | ₩14,123 | ₩14,217 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,842 | ₩14,665 | ₩13,655 | ₩14,310 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,058 | ₩15,058 | ₩13,655 | ₩13,749 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,432 | ₩15,666 | ₩14,684 | ₩14,871 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,584 | ₩17,584 | ₩14,965 | ₩15,273 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,490 | ₩18,145 | ₩17,303 | ₩17,771 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,584 | ₩18,285 | ₩17,481 | ₩17,584 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,181 | ₩17,864 | ₩15,713 | ₩17,397 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,900 | ₩16,742 | ₩15,432 | ₩16,181 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,303 | ₩19,033 | ₩14,965 | ₩16,461 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,087 | ₩18,706 | ₩15,853 | ₩16,835 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,339 | ₩15,900 | ₩14,871 | ₩15,713 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,058 | ₩15,760 | ₩14,778 | ₩15,432 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,526 | ₩15,713 | ₩14,778 | ₩15,339 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,807 | ₩16,648 | ₩15,152 | ₩15,245 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,274 | ₩16,517 | ₩15,713 | ₩15,994 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,619 | ₩20,483 | ₩15,619 | ₩17,022 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,339 | ₩17,303 | ₩15,161 | ₩16,835 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,591 | ₩15,105 | ₩13,842 | ₩15,058 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,152 | ₩15,152 | ₩13,842 | ₩14,591 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,871 | ₩15,432 | ₩14,142 | ₩15,339 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,807 | ₩15,807 | ₩15,152 | ₩15,339 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,432 | ₩15,900 | ₩15,264 | ₩15,339 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,058 | ₩16,087 | ₩14,965 | ₩15,526 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,058 | ₩16,368 | ₩14,778 | ₩15,994 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,292 | ₩16,087 | ₩14,871 | ₩15,245 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,245 | ₩15,994 | ₩14,778 | ₩15,619 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,368 | ₩16,368 | ₩15,432 | ₩15,432 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,274 | ₩16,742 | ₩15,994 | ₩16,461 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,900 | ₩17,209 | ₩15,900 | ₩16,648 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,245 | ₩16,368 | ₩15,058 | ₩16,181 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩15,994 | ₩16,274 | ₩15,432 | ₩15,432 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,368 | ₩16,835 | ₩15,432 | ₩16,368 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,584 | ₩17,677 | ₩16,368 | ₩16,461 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,116 | ₩18,706 | ₩17,116 | ₩17,958 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩15,994 | ₩17,677 | ₩15,994 | ₩16,648 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩17,022 | ₩17,397 | ₩15,432 | ₩16,040 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,619 | ₩17,864 | ₩15,432 | ₩17,537 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,087 | ₩16,181 | ₩14,778 | ₩15,900 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩14,965 | ₩16,583 | ₩14,731 | ₩16,461 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,058 | ₩15,619 | ₩15,058 | ₩15,245 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,562 | ₩15,807 | ₩13,468 | ₩15,339 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,404 | ₩14,778 | ₩13,581 | ₩13,655 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩15,994 | ₩15,994 | ₩13,796 | ₩14,591 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,152 | ₩16,274 | ₩14,591 | ₩14,591 | -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 | ₩15,956 | ₩16,274 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,742 | ₩17,584 | ₩16,087 | ₩17,116 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩17,022 | ₩17,397 | ₩16,742 | ₩16,742 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,555 | ₩18,500 | ₩16,368 | ₩17,209 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,303 | ₩17,397 | ₩16,059 | ₩17,022 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,087 | ₩17,677 | ₩15,807 | ₩17,303 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,181 | ₩16,929 | ₩15,619 | ₩15,994 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,152 | ₩16,742 | ₩14,759 | ₩16,368 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,404 | ₩15,526 | ₩13,955 | ₩15,526 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,749 | ₩14,731 | ₩13,188 | ₩14,217 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,029 | ₩14,778 | ₩13,094 | ₩14,404 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,655 | ₩14,217 | ₩12,252 | ₩13,749 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,432 | ₩15,619 | ₩13,001 | ₩13,562 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,835 | ₩18,051 | ₩15,432 | ₩15,713 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,699 | ₩23,663 | ₩15,152 | ₩17,677 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,389 | ₩25,721 | ₩18,799 | ₩19,454 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,897 | ₩23,944 | ₩18,706 | ₩21,512 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,245 | ₩36,664 | ₩14,684 | ₩29,555 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,591 | ₩14,591 | ₩13,562 | ₩13,936 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,245 | ₩15,526 | ₩13,562 | ₩14,310 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,526 | ₩15,713 | ₩15,348 | ₩15,713 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,432 | ₩15,900 | ₩15,245 | ₩15,807 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,087 | ₩16,368 | ₩15,432 | ₩16,087 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,807 | ₩16,368 | ₩15,713 | ₩16,368 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,713 | ₩16,461 | ₩15,666 | ₩16,274 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,788 | ₩16,274 | ₩15,526 | ₩16,181 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,713 | ₩16,181 | ₩15,713 | ₩15,713 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,461 | ₩16,648 | ₩16,087 | ₩16,461 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,807 | ₩16,368 | ₩15,535 | ₩16,368 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,807 | ₩16,368 | ₩15,526 | ₩16,087 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,152 | ₩15,807 | ₩15,058 | ₩15,713 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,432 | ₩15,807 | ₩14,965 | ₩15,666 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,778 | ₩16,555 | ₩14,684 | ₩16,040 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,245 | ₩15,713 | ₩14,684 | ₩15,152 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,526 | ₩15,994 | ₩15,245 | ₩15,619 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,152 | ₩16,181 | ₩15,152 | ₩15,713 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,087 | ₩16,274 | ₩15,432 | ₩15,713 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,555 | ₩16,742 | ₩16,274 | ₩16,742 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,461 | ₩16,929 | ₩16,181 | ₩16,742 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,648 | ₩17,397 | ₩15,994 | ₩17,303 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,704 | ₩17,584 | ₩16,181 | ₩17,584 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,087 | ₩16,648 | ₩16,087 | ₩16,648 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩15,994 | ₩16,929 | ₩15,994 | ₩16,742 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩15,994 | ₩17,116 | ₩15,900 | ₩16,929 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,339 | ₩16,414 | ₩15,245 | ₩16,087 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,742 | ₩17,350 | ₩16,087 | ₩16,087 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,368 | ₩17,209 | ₩15,713 | ₩16,929 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,274 | ₩16,648 | ₩15,619 | ₩16,555 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,339 | ₩17,116 | ₩15,339 | ₩16,742 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,713 | ₩16,274 | ₩14,965 | ₩15,994 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,087 | ₩16,517 | ₩15,432 | ₩15,554 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩14,965 | ₩16,714 | ₩14,965 | ₩16,368 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,339 | ₩16,555 | ₩15,245 | ₩15,994 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,245 | ₩16,087 | ₩15,245 | ₩15,526 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,526 | ₩17,397 | ₩14,965 | ₩15,432 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,619 | ₩18,332 | ₩15,058 | ₩17,490 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,684 | ₩15,666 | ₩14,029 | ₩15,058 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩14,965 | ₩15,152 | ₩14,029 | ₩14,778 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,159 | ₩13,936 | ₩12,159 | ₩13,468 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,627 | ₩12,795 | ₩11,598 | ₩12,159 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,468 | ₩14,469 | ₩12,627 | ₩12,627 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,497 | ₩14,731 | ₩13,281 | ₩13,562 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,490 | ₩17,995 | ₩14,497 | ₩14,684 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,303 | ₩19,641 | ₩16,835 | ₩17,397 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩14,965 | ₩18,799 | ₩14,778 | ₩18,472 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,648 | ₩16,648 | ₩14,965 | ₩15,807 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,807 | ₩17,771 | ₩15,526 | ₩16,368 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,713 | ₩15,713 | ₩14,497 | ₩14,497 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,181 | ₩16,742 | ₩14,965 | ₩15,807 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,691 | ₩15,807 | ₩11,504 | ₩15,526 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,159 | ₩12,533 | ₩11,317 | ₩11,317 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,252 | ₩12,627 | ₩12,121 | ₩12,627 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,065 | ₩12,533 | ₩12,065 | ₩12,159 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,720 | ₩13,094 | ₩12,533 | ₩12,533 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,814 | ₩13,459 | ₩12,814 | ₩13,001 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,094 | ₩13,749 | ₩12,720 | ₩13,001 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,562 | ₩13,749 | ₩13,281 | ₩13,562 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,871 | ₩14,871 | ₩13,468 | ₩13,936 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩14,965 | ₩15,395 | ₩14,310 | ₩14,871 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,217 | ₩15,582 | ₩14,217 | ₩15,152 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,936 | ₩14,497 | ₩13,936 | ₩14,404 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,842 | ₩14,432 | ₩13,842 | ₩14,123 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,217 | ₩15,152 | ₩13,936 | ₩14,591 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,555 | ₩16,835 | ₩14,591 | ₩14,684 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,238 | ₩18,322 | ₩16,414 | ₩17,022 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,425 | ₩21,418 | ₩18,425 | ₩19,548 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩18,987 | ₩19,454 | ₩17,677 | ₩17,771 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,490 | ₩19,922 | ₩17,209 | ₩18,425 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,397 | ₩18,612 | ₩17,397 | ₩17,864 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,706 | ₩19,230 | ₩17,209 | ₩17,209 | -8.00% | 2.7만 |
|---|