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 | ₩4,064 | ₩4,344 | ₩4,051 | ₩4,344 | +6.90% | 9.9천 |
| 2026.10.08 | ₩4,204 | ₩4,304 | ₩4,004 | ₩4,017 | -4.44% | 1.7만 |
| 2026.10.07 | ₩4,284 | ₩4,471 | ₩4,218 | ₩4,284 | 0.00% | 2.1만 |
| 2026.10.06 | ₩4,364 | ₩4,364 | ₩4,204 | ₩4,324 | -0.92% | 1.6만 |
| 2026.10.05 | ₩4,444 | ₩4,591 | ₩4,084 | ₩4,084 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,164 | ₩4,391 | ₩4,044 | ₩4,391 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,792 | ₩4,792 | ₩4,097 | ₩4,218 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,771 | ₩4,865 | ₩4,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,725 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩5,459 | ₩5,459 | ₩5,005 | ₩5,005 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,033 | ₩6,146 | ₩5,339 | ₩5,365 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩5,979 | ₩6,140 | ₩5,179 | ₩6,126 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,341 | ₩7,341 | ₩6,006 | ₩6,019 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,475 | ₩8,542 | ₩7,301 | ₩7,301 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,315 | ₩9,109 | ₩8,315 | ₩8,515 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,515 | ₩8,515 | ₩8,288 | ₩8,288 | -2.66% | 6.6천 |
|---|
| 2026.09.18 | ₩8,422 | ₩8,529 | ₩8,422 | ₩8,529 | +1.27% | 6.3천 |
|---|
| 2026.09.17 | ₩8,502 | ₩8,603 | ₩8,423 | ₩8,462 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,756 | ₩8,756 | ₩8,442 | ₩8,449 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,408 | ₩8,662 | ₩8,315 | ₩8,662 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,489 | ₩8,529 | ₩8,408 | ₩8,408 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,675 | ₩8,796 | ₩8,302 | ₩8,542 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,502 | ₩9,076 | ₩8,168 | ₩8,809 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,542 | ₩8,582 | ₩8,302 | ₩8,569 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,595 | ₩8,942 | ₩8,355 | ₩8,495 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,622 | ₩8,702 | ₩8,382 | ₩8,675 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,782 | ₩8,782 | ₩8,302 | ₩8,675 | -1.22% | 5.2만 |
|---|
| 2026.09.02 | ₩8,649 | ₩8,862 | ₩8,021 | ₩8,649 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩8,769 | ₩9,009 | ₩8,302 | ₩8,756 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,675 | ₩8,882 | ₩8,142 | ₩8,822 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,869 | ₩8,876 | ₩8,569 | ₩8,782 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,956 | ₩9,009 | ₩8,742 | ₩8,769 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩9,957 | ₩9,957 | ₩8,742 | ₩9,049 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,778 | ₩10,811 | ₩10,557 | ₩10,784 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,624 | ₩10,771 | ₩10,544 | ₩10,731 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,717 | ₩10,958 | ₩10,717 | ₩10,731 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,931 | ₩10,971 | ₩10,677 | ₩10,704 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,918 | ₩11,345 | ₩10,918 | ₩11,078 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,078 | ₩11,211 | ₩10,571 | ₩11,158 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,879 | ₩11,879 | ₩10,277 | ₩10,704 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,772 | ₩12,335 | ₩11,412 | ₩11,638 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,546 | ₩13,627 | ₩11,118 | ₩11,785 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,678 | ₩12,379 | ₩11,211 | ₩11,865 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,239 | ₩13,547 | ₩11,118 | ₩11,165 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,800 | ₩13,080 | ₩11,678 | ₩12,239 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,360 | ₩13,986 | ₩12,659 | ₩13,173 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,772 | ₩13,360 | ₩11,585 | ₩13,360 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,744 | ₩12,659 | ₩10,557 | ₩12,146 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,744 | ₩11,024 | ₩10,464 | ₩10,744 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,090 | ₩10,744 | ₩9,903 | ₩10,557 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩9,997 | ₩10,473 | ₩9,343 | ₩9,903 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,810 | ₩10,464 | ₩9,670 | ₩9,997 | +1.90% | 5.4천 |
|---|
| 2026.07.29 | ₩9,716 | ₩9,716 | ₩9,062 | ₩9,716 | 0.00% | 3.7천 |
|---|
| 2026.07.28 | ₩9,903 | ₩9,903 | ₩9,436 | ₩9,810 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,464 | ₩10,557 | ₩9,810 | ₩9,997 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,118 | ₩11,118 | ₩10,277 | ₩10,277 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,670 | ₩11,024 | ₩9,343 | ₩10,931 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,530 | ₩9,530 | ₩9,343 | ₩9,436 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,203 | ₩9,576 | ₩9,203 | ₩9,576 | +4.06% | 3.5천 |
|---|
| 2026.07.20 | ₩9,343 | ₩9,343 | ₩8,876 | ₩8,876 | -5.00% | 2.2천 |
|---|
| 2026.07.17 | ₩9,343 | ₩9,530 | ₩9,249 | ₩9,343 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩9,530 | ₩10,090 | ₩9,343 | ₩9,343 | -1.96% | 1.6만 |
|---|
| 2026.07.15 | ₩10,744 | ₩10,744 | ₩9,343 | ₩9,436 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,651 | ₩11,772 | ₩10,277 | ₩10,557 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,024 | ₩11,305 | ₩10,230 | ₩10,557 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,211 | ₩11,492 | ₩10,931 | ₩11,398 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,464 | ₩11,492 | ₩10,324 | ₩11,492 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,417 | ₩10,651 | ₩10,417 | ₩10,557 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,744 | ₩10,744 | ₩10,193 | ₩10,651 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,651 | ₩11,024 | ₩10,184 | ₩10,838 | +1.75% | 2.7천 |
|---|
| 2026.07.02 | ₩12,052 | ₩12,052 | ₩10,277 | ₩10,651 | -11.63% | 7.4천 |
|---|
| 2026.07.01 | ₩12,052 | ₩12,052 | ₩11,305 | ₩11,585 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,865 | ₩11,865 | ₩11,211 | ₩11,678 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩9,997 | ₩11,865 | ₩9,997 | ₩11,772 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,277 | ₩10,464 | ₩9,875 | ₩10,184 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,146 | ₩12,519 | ₩10,230 | ₩10,370 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,706 | ₩13,080 | ₩12,052 | ₩12,052 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,893 | ₩13,080 | ₩12,613 | ₩12,706 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,267 | ₩13,547 | ₩12,986 | ₩13,173 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,800 | ₩13,360 | ₩12,800 | ₩13,360 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,706 | ₩13,734 | ₩12,706 | ₩12,706 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,547 | ₩13,594 | ₩12,519 | ₩12,706 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,706 | ₩13,640 | ₩12,706 | ₩13,454 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,800 | ₩13,360 | ₩12,800 | ₩12,986 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,613 | ₩12,986 | ₩12,052 | ₩12,800 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,080 | ₩13,173 | ₩12,426 | ₩12,426 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,734 | ₩13,809 | ₩12,519 | ₩13,080 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,080 | ₩13,827 | ₩13,080 | ₩13,827 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,108 | ₩14,108 | ₩12,800 | ₩12,893 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,294 | ₩14,808 | ₩14,014 | ₩14,014 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,135 | ₩15,285 | ₩14,294 | ₩14,294 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,163 | ₩16,163 | ₩15,322 | ₩15,602 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩14,948 | ₩16,350 | ₩14,762 | ₩15,976 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,789 | ₩15,883 | ₩14,948 | ₩14,948 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,537 | ₩16,817 | ₩15,696 | ₩16,256 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,602 | ₩16,256 | ₩15,509 | ₩15,883 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,724 | ₩16,948 | ₩15,696 | ₩16,070 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,910 | ₩17,051 | ₩16,238 | ₩16,630 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,826 | ₩17,378 | ₩16,443 | ₩17,378 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,817 | ₩18,302 | ₩15,883 | ₩17,097 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,378 | ₩17,378 | ₩16,537 | ₩16,910 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,537 | ₩17,985 | ₩16,266 | ₩17,471 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,789 | ₩17,658 | ₩15,789 | ₩16,537 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,686 | ₩18,686 | ₩15,322 | ₩16,724 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,537 | ₩19,620 | ₩15,789 | ₩18,686 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,042 | ₩16,443 | ₩13,921 | ₩15,789 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,360 | ₩15,322 | ₩13,173 | ₩14,855 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,201 | ₩14,201 | ₩13,547 | ₩13,547 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,454 | ₩14,108 | ₩13,360 | ₩13,921 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,454 | ₩13,547 | ₩13,080 | ₩13,360 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,706 | ₩13,547 | ₩12,631 | ₩13,360 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,360 | ₩13,781 | ₩12,052 | ₩12,986 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,360 | ₩13,734 | ₩13,360 | ₩13,547 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,827 | ₩13,921 | ₩13,360 | ₩13,734 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,454 | ₩13,734 | ₩12,893 | ₩13,547 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,640 | ₩13,921 | ₩13,267 | ₩13,734 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,388 | ₩14,668 | ₩14,108 | ₩14,201 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,827 | ₩14,649 | ₩13,640 | ₩14,294 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,042 | ₩15,042 | ₩13,640 | ₩13,734 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,416 | ₩15,649 | ₩14,668 | ₩14,855 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,564 | ₩17,564 | ₩14,948 | ₩15,257 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,471 | ₩18,125 | ₩17,284 | ₩17,751 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,564 | ₩18,265 | ₩17,462 | ₩17,564 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,163 | ₩17,845 | ₩15,696 | ₩17,378 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,883 | ₩16,724 | ₩15,416 | ₩16,163 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,284 | ₩19,013 | ₩14,948 | ₩16,443 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,070 | ₩18,686 | ₩15,836 | ₩16,817 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,322 | ₩15,883 | ₩14,855 | ₩15,696 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,042 | ₩15,743 | ₩14,762 | ₩15,416 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,509 | ₩15,696 | ₩14,762 | ₩15,322 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,789 | ₩16,630 | ₩15,135 | ₩15,229 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,256 | ₩16,499 | ₩15,696 | ₩15,976 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,602 | ₩20,461 | ₩15,602 | ₩17,004 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,322 | ₩17,284 | ₩15,145 | ₩16,817 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,575 | ₩15,089 | ₩13,827 | ₩15,042 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,135 | ₩15,135 | ₩13,827 | ₩14,575 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,855 | ₩15,416 | ₩14,126 | ₩15,322 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,789 | ₩15,789 | ₩15,135 | ₩15,322 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,416 | ₩15,883 | ₩15,247 | ₩15,322 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,042 | ₩16,070 | ₩14,948 | ₩15,509 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,042 | ₩16,350 | ₩14,762 | ₩15,976 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,275 | ₩16,070 | ₩14,855 | ₩15,229 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,229 | ₩15,976 | ₩14,762 | ₩15,602 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,350 | ₩16,350 | ₩15,416 | ₩15,416 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,256 | ₩16,724 | ₩15,976 | ₩16,443 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,883 | ₩17,191 | ₩15,883 | ₩16,630 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,229 | ₩16,350 | ₩15,042 | ₩16,163 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩15,976 | ₩16,256 | ₩15,416 | ₩15,416 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,350 | ₩16,817 | ₩15,416 | ₩16,350 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,564 | ₩17,658 | ₩16,350 | ₩16,443 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,097 | ₩18,686 | ₩17,097 | ₩17,938 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩15,976 | ₩17,658 | ₩15,976 | ₩16,630 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩17,004 | ₩17,378 | ₩15,416 | ₩16,023 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,602 | ₩17,845 | ₩15,416 | ₩17,518 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,070 | ₩16,163 | ₩14,762 | ₩15,883 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩14,948 | ₩16,565 | ₩14,715 | ₩16,443 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,042 | ₩15,602 | ₩15,042 | ₩15,229 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,547 | ₩15,789 | ₩13,454 | ₩15,322 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,388 | ₩14,762 | ₩13,566 | ₩13,640 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩15,976 | ₩15,976 | ₩13,781 | ₩14,575 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,135 | ₩16,256 | ₩14,575 | ₩14,575 | -3.70% | 9.7천 |
|---|
| 2026.02.20 | ₩16,443 | ₩16,443 | ₩15,416 | ₩15,416 | -6.25% | 2.8천 |
|---|
| 2026.02.19 | ₩16,817 | ₩17,004 | ₩15,939 | ₩16,256 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,724 | ₩17,564 | ₩16,070 | ₩17,097 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩17,004 | ₩17,378 | ₩16,724 | ₩16,724 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,537 | ₩18,480 | ₩16,350 | ₩17,191 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,284 | ₩17,378 | ₩16,042 | ₩17,004 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,070 | ₩17,658 | ₩15,789 | ₩17,284 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,163 | ₩16,910 | ₩15,602 | ₩15,976 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,135 | ₩16,724 | ₩14,743 | ₩16,350 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,388 | ₩15,509 | ₩13,939 | ₩15,509 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,734 | ₩14,715 | ₩13,173 | ₩14,201 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,014 | ₩14,762 | ₩13,080 | ₩14,388 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,640 | ₩14,201 | ₩12,239 | ₩13,734 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,416 | ₩15,602 | ₩12,986 | ₩13,547 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,817 | ₩18,032 | ₩15,416 | ₩15,696 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,675 | ₩23,637 | ₩15,135 | ₩17,658 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,367 | ₩25,693 | ₩18,779 | ₩19,433 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,871 | ₩23,917 | ₩18,686 | ₩21,488 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,229 | ₩36,624 | ₩14,668 | ₩29,523 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,575 | ₩14,575 | ₩13,547 | ₩13,921 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,229 | ₩15,509 | ₩13,547 | ₩14,294 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,509 | ₩15,696 | ₩15,331 | ₩15,696 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,416 | ₩15,883 | ₩15,229 | ₩15,789 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,070 | ₩16,350 | ₩15,416 | ₩16,070 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,789 | ₩16,350 | ₩15,696 | ₩16,350 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,696 | ₩16,443 | ₩15,649 | ₩16,256 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,771 | ₩16,256 | ₩15,509 | ₩16,163 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,696 | ₩16,163 | ₩15,696 | ₩15,696 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,443 | ₩16,630 | ₩16,070 | ₩16,443 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,789 | ₩16,350 | ₩15,518 | ₩16,350 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,789 | ₩16,350 | ₩15,509 | ₩16,070 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,135 | ₩15,789 | ₩15,042 | ₩15,696 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,416 | ₩15,789 | ₩14,948 | ₩15,649 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,762 | ₩16,537 | ₩14,668 | ₩16,023 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,229 | ₩15,696 | ₩14,668 | ₩15,135 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,509 | ₩15,976 | ₩15,229 | ₩15,602 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,135 | ₩16,163 | ₩15,135 | ₩15,696 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,070 | ₩16,256 | ₩15,416 | ₩15,696 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,537 | ₩16,724 | ₩16,256 | ₩16,724 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,443 | ₩16,910 | ₩16,163 | ₩16,724 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,630 | ₩17,378 | ₩15,976 | ₩17,284 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,686 | ₩17,564 | ₩16,163 | ₩17,564 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,070 | ₩16,630 | ₩16,070 | ₩16,630 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩15,976 | ₩16,910 | ₩15,976 | ₩16,724 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩15,976 | ₩17,097 | ₩15,883 | ₩16,910 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,322 | ₩16,397 | ₩15,229 | ₩16,070 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,724 | ₩17,331 | ₩16,070 | ₩16,070 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,350 | ₩17,191 | ₩15,696 | ₩16,910 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,256 | ₩16,630 | ₩15,602 | ₩16,537 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,322 | ₩17,097 | ₩15,322 | ₩16,724 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,696 | ₩16,256 | ₩14,948 | ₩15,976 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,070 | ₩16,499 | ₩15,416 | ₩15,537 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩14,948 | ₩16,696 | ₩14,948 | ₩16,350 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,322 | ₩16,537 | ₩15,229 | ₩15,976 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,229 | ₩16,070 | ₩15,229 | ₩15,509 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,509 | ₩17,378 | ₩14,948 | ₩15,416 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,602 | ₩18,312 | ₩15,042 | ₩17,471 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,668 | ₩15,649 | ₩14,014 | ₩15,042 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩14,948 | ₩15,135 | ₩14,014 | ₩14,762 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,146 | ₩13,921 | ₩12,146 | ₩13,454 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,613 | ₩12,781 | ₩11,585 | ₩12,146 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,454 | ₩14,453 | ₩12,613 | ₩12,613 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,481 | ₩14,715 | ₩13,267 | ₩13,547 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,471 | ₩17,975 | ₩14,481 | ₩14,668 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,284 | ₩19,620 | ₩16,817 | ₩17,378 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩14,948 | ₩18,779 | ₩14,762 | ₩18,452 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,630 | ₩16,630 | ₩14,948 | ₩15,789 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,789 | ₩17,751 | ₩15,509 | ₩16,350 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,696 | ₩15,696 | ₩14,481 | ₩14,481 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,163 | ₩16,724 | ₩14,948 | ₩15,789 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,678 | ₩15,789 | ₩11,492 | ₩15,509 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,146 | ₩12,519 | ₩11,305 | ₩11,305 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,239 | ₩12,613 | ₩12,108 | ₩12,613 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,052 | ₩12,519 | ₩12,052 | ₩12,146 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,706 | ₩13,080 | ₩12,519 | ₩12,519 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,800 | ₩13,444 | ₩12,800 | ₩12,986 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,080 | ₩13,734 | ₩12,706 | ₩12,986 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,547 | ₩13,734 | ₩13,267 | ₩13,547 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,855 | ₩14,855 | ₩13,454 | ₩13,921 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩14,948 | ₩15,378 | ₩14,294 | ₩14,855 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,201 | ₩15,565 | ₩14,201 | ₩15,135 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,921 | ₩14,481 | ₩13,921 | ₩14,388 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,827 | ₩14,416 | ₩13,827 | ₩14,108 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,201 | ₩15,135 | ₩13,921 | ₩14,575 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,537 | ₩16,817 | ₩14,575 | ₩14,668 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,218 | ₩18,302 | ₩16,397 | ₩17,004 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,405 | ₩21,395 | ₩18,405 | ₩19,526 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩18,966 | ₩19,433 | ₩17,658 | ₩17,751 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,471 | ₩19,900 | ₩17,191 | ₩18,405 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,378 | ₩18,592 | ₩17,378 | ₩17,845 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,686 | ₩19,209 | ₩17,191 | ₩17,191 | -8.00% | 2.7만 |
|---|