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 | ₩4,067 | ₩4,348 | ₩4,054 | ₩4,348 | +6.90% | 9.9천 |
| 2026.10.08 | ₩4,208 | ₩4,308 | ₩4,007 | ₩4,021 | -4.44% | 1.7만 |
| 2026.10.07 | ₩4,288 | ₩4,475 | ₩4,221 | ₩4,288 | 0.00% | 2.1만 |
| 2026.10.06 | ₩4,368 | ₩4,368 | ₩4,208 | ₩4,328 | -0.92% | 1.6만 |
| 2026.10.05 | ₩4,448 | ₩4,595 | ₩4,087 | ₩4,087 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,168 | ₩4,395 | ₩4,047 | ₩4,395 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,795 | ₩4,795 | ₩4,101 | ₩4,221 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,775 | ₩4,869 | ₩4,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,729 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩5,463 | ₩5,463 | ₩5,009 | ₩5,009 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,038 | ₩6,151 | ₩5,343 | ₩5,370 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩5,984 | ₩6,145 | ₩5,183 | ₩6,131 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,347 | ₩7,347 | ₩6,011 | ₩6,024 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,482 | ₩8,549 | ₩7,307 | ₩7,307 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,322 | ₩9,117 | ₩8,322 | ₩8,522 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,522 | ₩8,522 | ₩8,295 | ₩8,295 | -2.66% | 6.6천 |
|---|
| 2026.09.18 | ₩8,429 | ₩8,536 | ₩8,429 | ₩8,536 | +1.27% | 6.3천 |
|---|
| 2026.09.17 | ₩8,509 | ₩8,610 | ₩8,430 | ₩8,469 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,763 | ₩8,763 | ₩8,449 | ₩8,455 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,415 | ₩8,669 | ₩8,322 | ₩8,669 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,496 | ₩8,536 | ₩8,415 | ₩8,415 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,683 | ₩8,803 | ₩8,309 | ₩8,549 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,509 | ₩9,083 | ₩8,175 | ₩8,816 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,549 | ₩8,589 | ₩8,309 | ₩8,576 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,602 | ₩8,950 | ₩8,362 | ₩8,502 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,629 | ₩8,709 | ₩8,389 | ₩8,683 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,789 | ₩8,789 | ₩8,309 | ₩8,683 | -1.22% | 5.2만 |
|---|
| 2026.09.02 | ₩8,656 | ₩8,870 | ₩8,028 | ₩8,656 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩8,776 | ₩9,017 | ₩8,309 | ₩8,763 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,683 | ₩8,890 | ₩8,148 | ₩8,830 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,876 | ₩8,883 | ₩8,576 | ₩8,789 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,963 | ₩9,017 | ₩8,749 | ₩8,776 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩9,965 | ₩9,965 | ₩8,749 | ₩9,057 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,786 | ₩10,820 | ₩10,566 | ₩10,793 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,633 | ₩10,780 | ₩10,553 | ₩10,740 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,726 | ₩10,967 | ₩10,726 | ₩10,740 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,940 | ₩10,980 | ₩10,686 | ₩10,713 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,927 | ₩11,354 | ₩10,927 | ₩11,087 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,087 | ₩11,221 | ₩10,579 | ₩11,167 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,888 | ₩11,888 | ₩10,286 | ₩10,713 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,782 | ₩12,345 | ₩11,421 | ₩11,648 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,556 | ₩13,638 | ₩11,127 | ₩11,795 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,688 | ₩12,389 | ₩11,221 | ₩11,875 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,249 | ₩13,558 | ₩11,127 | ₩11,174 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,810 | ₩13,091 | ₩11,688 | ₩12,249 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,371 | ₩13,998 | ₩12,670 | ₩13,184 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,782 | ₩13,371 | ₩11,595 | ₩13,371 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,753 | ₩12,670 | ₩10,566 | ₩12,156 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,753 | ₩11,034 | ₩10,473 | ₩10,753 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,098 | ₩10,753 | ₩9,911 | ₩10,566 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩10,005 | ₩10,482 | ₩9,350 | ₩9,911 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,818 | ₩10,473 | ₩9,678 | ₩10,005 | +1.90% | 5.4천 |
|---|
| 2026.07.29 | ₩9,724 | ₩9,724 | ₩9,070 | ₩9,724 | 0.00% | 3.7천 |
|---|
| 2026.07.28 | ₩9,911 | ₩9,911 | ₩9,444 | ₩9,818 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,473 | ₩10,566 | ₩9,818 | ₩10,005 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,127 | ₩11,127 | ₩10,286 | ₩10,286 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,678 | ₩11,034 | ₩9,350 | ₩10,940 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,537 | ₩9,537 | ₩9,350 | ₩9,444 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,210 | ₩9,584 | ₩9,210 | ₩9,584 | +4.06% | 3.5천 |
|---|
| 2026.07.20 | ₩9,350 | ₩9,350 | ₩8,883 | ₩8,883 | -5.00% | 2.2천 |
|---|
| 2026.07.17 | ₩9,350 | ₩9,537 | ₩9,257 | ₩9,350 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩9,537 | ₩10,098 | ₩9,350 | ₩9,350 | -1.96% | 1.6만 |
|---|
| 2026.07.15 | ₩10,753 | ₩10,753 | ₩9,350 | ₩9,444 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,660 | ₩11,782 | ₩10,286 | ₩10,566 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,034 | ₩11,314 | ₩10,239 | ₩10,566 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,221 | ₩11,501 | ₩10,940 | ₩11,408 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,473 | ₩11,501 | ₩10,332 | ₩11,501 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,426 | ₩10,660 | ₩10,426 | ₩10,566 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,753 | ₩10,753 | ₩10,201 | ₩10,660 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,660 | ₩11,034 | ₩10,192 | ₩10,847 | +1.75% | 2.7천 |
|---|
| 2026.07.02 | ₩12,062 | ₩12,062 | ₩10,286 | ₩10,660 | -11.63% | 7.4천 |
|---|
| 2026.07.01 | ₩12,062 | ₩12,062 | ₩11,314 | ₩11,595 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,875 | ₩11,875 | ₩11,221 | ₩11,688 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩10,005 | ₩11,875 | ₩10,005 | ₩11,782 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,286 | ₩10,473 | ₩9,883 | ₩10,192 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,156 | ₩12,530 | ₩10,239 | ₩10,379 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,717 | ₩13,091 | ₩12,062 | ₩12,062 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,904 | ₩13,091 | ₩12,623 | ₩12,717 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,278 | ₩13,558 | ₩12,997 | ₩13,184 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,810 | ₩13,371 | ₩12,810 | ₩13,371 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,717 | ₩13,745 | ₩12,717 | ₩12,717 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,558 | ₩13,605 | ₩12,530 | ₩12,717 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,717 | ₩13,652 | ₩12,717 | ₩13,465 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,810 | ₩13,371 | ₩12,810 | ₩12,997 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,623 | ₩12,997 | ₩12,062 | ₩12,810 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,091 | ₩13,184 | ₩12,436 | ₩12,436 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,745 | ₩13,820 | ₩12,530 | ₩13,091 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,091 | ₩13,839 | ₩13,091 | ₩13,839 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,119 | ₩14,119 | ₩12,810 | ₩12,904 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,306 | ₩14,820 | ₩14,026 | ₩14,026 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,148 | ₩15,297 | ₩14,306 | ₩14,306 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,176 | ₩16,176 | ₩15,335 | ₩15,615 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩14,961 | ₩16,363 | ₩14,774 | ₩15,989 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,802 | ₩15,896 | ₩14,961 | ₩14,961 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,550 | ₩16,831 | ₩15,709 | ₩16,270 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,615 | ₩16,270 | ₩15,522 | ₩15,896 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,737 | ₩16,962 | ₩15,709 | ₩16,083 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,924 | ₩17,065 | ₩16,251 | ₩16,644 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,840 | ₩17,392 | ₩16,457 | ₩17,392 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,831 | ₩18,318 | ₩15,896 | ₩17,111 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,392 | ₩17,392 | ₩16,550 | ₩16,924 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,550 | ₩18,000 | ₩16,279 | ₩17,485 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,802 | ₩17,672 | ₩15,802 | ₩16,550 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,701 | ₩18,701 | ₩15,335 | ₩16,737 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,550 | ₩19,636 | ₩15,802 | ₩18,701 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,054 | ₩16,457 | ₩13,932 | ₩15,802 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,371 | ₩15,335 | ₩13,184 | ₩14,867 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,213 | ₩14,213 | ₩13,558 | ₩13,558 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,465 | ₩14,119 | ₩13,371 | ₩13,932 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,465 | ₩13,558 | ₩13,091 | ₩13,371 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,717 | ₩13,558 | ₩12,642 | ₩13,371 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,371 | ₩13,792 | ₩12,062 | ₩12,997 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,371 | ₩13,745 | ₩13,371 | ₩13,558 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,839 | ₩13,932 | ₩13,371 | ₩13,745 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,465 | ₩13,745 | ₩12,904 | ₩13,558 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,652 | ₩13,932 | ₩13,278 | ₩13,745 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,400 | ₩14,680 | ₩14,119 | ₩14,213 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,839 | ₩14,662 | ₩13,652 | ₩14,306 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,054 | ₩15,054 | ₩13,652 | ₩13,745 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,428 | ₩15,662 | ₩14,680 | ₩14,867 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,579 | ₩17,579 | ₩14,961 | ₩15,269 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,485 | ₩18,140 | ₩17,298 | ₩17,766 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,579 | ₩18,280 | ₩17,476 | ₩17,579 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,176 | ₩17,859 | ₩15,709 | ₩17,392 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,896 | ₩16,737 | ₩15,428 | ₩16,176 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,298 | ₩19,028 | ₩14,961 | ₩16,457 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,083 | ₩18,701 | ₩15,849 | ₩16,831 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,335 | ₩15,896 | ₩14,867 | ₩15,709 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,054 | ₩15,756 | ₩14,774 | ₩15,428 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,522 | ₩15,709 | ₩14,774 | ₩15,335 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,802 | ₩16,644 | ₩15,148 | ₩15,241 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,270 | ₩16,513 | ₩15,709 | ₩15,989 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,615 | ₩20,478 | ₩15,615 | ₩17,018 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,335 | ₩17,298 | ₩15,157 | ₩16,831 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,587 | ₩15,101 | ₩13,839 | ₩15,054 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,148 | ₩15,148 | ₩13,839 | ₩14,587 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,867 | ₩15,428 | ₩14,138 | ₩15,335 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,802 | ₩15,802 | ₩15,148 | ₩15,335 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,428 | ₩15,896 | ₩15,260 | ₩15,335 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,054 | ₩16,083 | ₩14,961 | ₩15,522 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,054 | ₩16,363 | ₩14,774 | ₩15,989 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,288 | ₩16,083 | ₩14,867 | ₩15,241 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,241 | ₩15,989 | ₩14,774 | ₩15,615 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,363 | ₩16,363 | ₩15,428 | ₩15,428 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,270 | ₩16,737 | ₩15,989 | ₩16,457 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,896 | ₩17,205 | ₩15,896 | ₩16,644 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,241 | ₩16,363 | ₩15,054 | ₩16,176 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩15,989 | ₩16,270 | ₩15,428 | ₩15,428 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,363 | ₩16,831 | ₩15,428 | ₩16,363 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,579 | ₩17,672 | ₩16,363 | ₩16,457 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,111 | ₩18,701 | ₩17,111 | ₩17,953 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩15,989 | ₩17,672 | ₩15,989 | ₩16,644 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩17,018 | ₩17,392 | ₩15,428 | ₩16,036 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,615 | ₩17,859 | ₩15,428 | ₩17,532 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,083 | ₩16,176 | ₩14,774 | ₩15,896 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩14,961 | ₩16,578 | ₩14,727 | ₩16,457 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,054 | ₩15,615 | ₩15,054 | ₩15,241 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,558 | ₩15,802 | ₩13,465 | ₩15,335 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,400 | ₩14,774 | ₩13,577 | ₩13,652 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩15,989 | ₩15,989 | ₩13,792 | ₩14,587 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,148 | ₩16,270 | ₩14,587 | ₩14,587 | -3.70% | 9.7천 |
|---|
| 2026.02.20 | ₩16,457 | ₩16,457 | ₩15,428 | ₩15,428 | -6.25% | 2.8천 |
|---|
| 2026.02.19 | ₩16,831 | ₩17,018 | ₩15,952 | ₩16,270 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,737 | ₩17,579 | ₩16,083 | ₩17,111 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩17,018 | ₩17,392 | ₩16,737 | ₩16,737 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,550 | ₩18,495 | ₩16,363 | ₩17,205 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,298 | ₩17,392 | ₩16,055 | ₩17,018 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,083 | ₩17,672 | ₩15,802 | ₩17,298 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,176 | ₩16,924 | ₩15,615 | ₩15,989 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,148 | ₩16,737 | ₩14,755 | ₩16,363 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,400 | ₩15,522 | ₩13,951 | ₩15,522 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,745 | ₩14,727 | ₩13,184 | ₩14,213 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,026 | ₩14,774 | ₩13,091 | ₩14,400 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,652 | ₩14,213 | ₩12,249 | ₩13,745 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,428 | ₩15,615 | ₩12,997 | ₩13,558 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,831 | ₩18,046 | ₩15,428 | ₩15,709 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,693 | ₩23,657 | ₩15,148 | ₩17,672 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,384 | ₩25,714 | ₩18,794 | ₩19,449 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,890 | ₩23,937 | ₩18,701 | ₩21,506 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,241 | ₩36,654 | ₩14,680 | ₩29,547 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,587 | ₩14,587 | ₩13,558 | ₩13,932 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,241 | ₩15,522 | ₩13,558 | ₩14,306 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,522 | ₩15,709 | ₩15,344 | ₩15,709 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,428 | ₩15,896 | ₩15,241 | ₩15,802 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,083 | ₩16,363 | ₩15,428 | ₩16,083 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,802 | ₩16,363 | ₩15,709 | ₩16,363 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,709 | ₩16,457 | ₩15,662 | ₩16,270 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,784 | ₩16,270 | ₩15,522 | ₩16,176 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,709 | ₩16,176 | ₩15,709 | ₩15,709 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,457 | ₩16,644 | ₩16,083 | ₩16,457 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,802 | ₩16,363 | ₩15,531 | ₩16,363 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,802 | ₩16,363 | ₩15,522 | ₩16,083 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,148 | ₩15,802 | ₩15,054 | ₩15,709 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,428 | ₩15,802 | ₩14,961 | ₩15,662 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,774 | ₩16,550 | ₩14,680 | ₩16,036 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,241 | ₩15,709 | ₩14,680 | ₩15,148 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,522 | ₩15,989 | ₩15,241 | ₩15,615 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,148 | ₩16,176 | ₩15,148 | ₩15,709 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,083 | ₩16,270 | ₩15,428 | ₩15,709 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,550 | ₩16,737 | ₩16,270 | ₩16,737 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,457 | ₩16,924 | ₩16,176 | ₩16,737 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,644 | ₩17,392 | ₩15,989 | ₩17,298 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,700 | ₩17,579 | ₩16,176 | ₩17,579 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,083 | ₩16,644 | ₩16,083 | ₩16,644 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩15,989 | ₩16,924 | ₩15,989 | ₩16,737 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩15,989 | ₩17,111 | ₩15,896 | ₩16,924 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,335 | ₩16,410 | ₩15,241 | ₩16,083 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,737 | ₩17,345 | ₩16,083 | ₩16,083 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,363 | ₩17,205 | ₩15,709 | ₩16,924 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,270 | ₩16,644 | ₩15,615 | ₩16,550 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,335 | ₩17,111 | ₩15,335 | ₩16,737 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,709 | ₩16,270 | ₩14,961 | ₩15,989 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,083 | ₩16,513 | ₩15,428 | ₩15,550 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩14,961 | ₩16,709 | ₩14,961 | ₩16,363 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,335 | ₩16,550 | ₩15,241 | ₩15,989 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,241 | ₩16,083 | ₩15,241 | ₩15,522 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,522 | ₩17,392 | ₩14,961 | ₩15,428 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,615 | ₩18,327 | ₩15,054 | ₩17,485 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,680 | ₩15,662 | ₩14,026 | ₩15,054 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩14,961 | ₩15,148 | ₩14,026 | ₩14,774 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,156 | ₩13,932 | ₩12,156 | ₩13,465 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,623 | ₩12,791 | ₩11,595 | ₩12,156 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,465 | ₩14,465 | ₩12,623 | ₩12,623 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,493 | ₩14,727 | ₩13,278 | ₩13,558 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,485 | ₩17,990 | ₩14,493 | ₩14,680 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,298 | ₩19,636 | ₩16,831 | ₩17,392 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩14,961 | ₩18,794 | ₩14,774 | ₩18,467 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,644 | ₩16,644 | ₩14,961 | ₩15,802 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,802 | ₩17,766 | ₩15,522 | ₩16,363 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,709 | ₩15,709 | ₩14,493 | ₩14,493 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,176 | ₩16,737 | ₩14,961 | ₩15,802 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,688 | ₩15,802 | ₩11,501 | ₩15,522 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,156 | ₩12,530 | ₩11,314 | ₩11,314 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,249 | ₩12,623 | ₩12,118 | ₩12,623 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,062 | ₩12,530 | ₩12,062 | ₩12,156 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,717 | ₩13,091 | ₩12,530 | ₩12,530 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,810 | ₩13,455 | ₩12,810 | ₩12,997 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,091 | ₩13,745 | ₩12,717 | ₩12,997 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,558 | ₩13,745 | ₩13,278 | ₩13,558 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,867 | ₩14,867 | ₩13,465 | ₩13,932 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩14,961 | ₩15,391 | ₩14,306 | ₩14,867 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,213 | ₩15,578 | ₩14,213 | ₩15,148 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,932 | ₩14,493 | ₩13,932 | ₩14,400 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,839 | ₩14,428 | ₩13,839 | ₩14,119 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,213 | ₩15,148 | ₩13,932 | ₩14,587 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,550 | ₩16,831 | ₩14,587 | ₩14,680 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,233 | ₩18,318 | ₩16,410 | ₩17,018 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,420 | ₩21,413 | ₩18,420 | ₩19,542 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩18,981 | ₩19,449 | ₩17,672 | ₩17,766 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,485 | ₩19,916 | ₩17,205 | ₩18,420 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,392 | ₩18,607 | ₩17,392 | ₩17,859 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,701 | ₩19,225 | ₩17,205 | ₩17,205 | -8.00% | 2.7만 |
|---|