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 | ₩4,062 | ₩4,342 | ₩4,049 | ₩4,342 | +6.90% | 9.9천 |
| 2026.10.08 | ₩4,202 | ₩4,302 | ₩4,002 | ₩4,015 | -4.44% | 1.7만 |
| 2026.10.07 | ₩4,282 | ₩4,469 | ₩4,215 | ₩4,282 | 0.00% | 2.1만 |
| 2026.10.06 | ₩4,362 | ₩4,362 | ₩4,202 | ₩4,322 | -0.92% | 1.6만 |
| 2026.10.05 | ₩4,442 | ₩4,589 | ₩4,082 | ₩4,082 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,162 | ₩4,389 | ₩4,042 | ₩4,389 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,789 | ₩4,789 | ₩4,095 | ₩4,215 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,769 | ₩4,862 | ₩4,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,722 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩5,456 | ₩5,456 | ₩5,002 | ₩5,002 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,030 | ₩6,143 | ₩5,336 | ₩5,363 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩5,976 | ₩6,136 | ₩5,176 | ₩6,123 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,337 | ₩7,337 | ₩6,003 | ₩6,016 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,471 | ₩8,537 | ₩7,297 | ₩7,297 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,311 | ₩9,104 | ₩8,311 | ₩8,511 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,511 | ₩8,511 | ₩8,284 | ₩8,284 | -2.66% | 6.6천 |
|---|
| 2026.09.18 | ₩8,417 | ₩8,524 | ₩8,417 | ₩8,524 | +1.27% | 6.3천 |
|---|
| 2026.09.17 | ₩8,497 | ₩8,599 | ₩8,419 | ₩8,457 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,751 | ₩8,751 | ₩8,437 | ₩8,444 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,404 | ₩8,657 | ₩8,311 | ₩8,657 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,484 | ₩8,524 | ₩8,404 | ₩8,404 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,671 | ₩8,791 | ₩8,297 | ₩8,537 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,497 | ₩9,071 | ₩8,164 | ₩8,804 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,537 | ₩8,577 | ₩8,297 | ₩8,564 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,591 | ₩8,938 | ₩8,351 | ₩8,491 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,617 | ₩8,697 | ₩8,377 | ₩8,671 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,778 | ₩8,778 | ₩8,297 | ₩8,671 | -1.22% | 5.2만 |
|---|
| 2026.09.02 | ₩8,644 | ₩8,858 | ₩8,017 | ₩8,644 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩8,764 | ₩9,004 | ₩8,297 | ₩8,751 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,671 | ₩8,878 | ₩8,137 | ₩8,818 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,864 | ₩8,871 | ₩8,564 | ₩8,778 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,951 | ₩9,004 | ₩8,738 | ₩8,764 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩9,951 | ₩9,951 | ₩8,738 | ₩9,044 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,772 | ₩10,805 | ₩10,552 | ₩10,778 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,618 | ₩10,765 | ₩10,538 | ₩10,725 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,712 | ₩10,952 | ₩10,712 | ₩10,725 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,925 | ₩10,965 | ₩10,672 | ₩10,698 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,912 | ₩11,339 | ₩10,912 | ₩11,072 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,072 | ₩11,205 | ₩10,565 | ₩11,152 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,872 | ₩11,872 | ₩10,272 | ₩10,698 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,766 | ₩12,329 | ₩11,405 | ₩11,632 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,539 | ₩13,620 | ₩11,112 | ₩11,779 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,672 | ₩12,373 | ₩11,205 | ₩11,859 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,233 | ₩13,540 | ₩11,112 | ₩11,159 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,793 | ₩13,073 | ₩11,672 | ₩12,233 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,353 | ₩13,979 | ₩12,653 | ₩13,166 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,766 | ₩13,353 | ₩11,579 | ₩13,353 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,738 | ₩12,653 | ₩10,552 | ₩12,139 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,738 | ₩11,019 | ₩10,458 | ₩10,738 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,085 | ₩10,738 | ₩9,898 | ₩10,552 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩9,991 | ₩10,468 | ₩9,338 | ₩9,898 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,805 | ₩10,458 | ₩9,665 | ₩9,991 | +1.90% | 5.4천 |
|---|
| 2026.07.29 | ₩9,711 | ₩9,711 | ₩9,058 | ₩9,711 | 0.00% | 3.7천 |
|---|
| 2026.07.28 | ₩9,898 | ₩9,898 | ₩9,431 | ₩9,805 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,458 | ₩10,552 | ₩9,805 | ₩9,991 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,112 | ₩11,112 | ₩10,272 | ₩10,272 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,665 | ₩11,019 | ₩9,338 | ₩10,925 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,525 | ₩9,525 | ₩9,338 | ₩9,431 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,198 | ₩9,571 | ₩9,198 | ₩9,571 | +4.06% | 3.5천 |
|---|
| 2026.07.20 | ₩9,338 | ₩9,338 | ₩8,871 | ₩8,871 | -5.00% | 2.2천 |
|---|
| 2026.07.17 | ₩9,338 | ₩9,525 | ₩9,244 | ₩9,338 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩9,525 | ₩10,085 | ₩9,338 | ₩9,338 | -1.96% | 1.6만 |
|---|
| 2026.07.15 | ₩10,738 | ₩10,738 | ₩9,338 | ₩9,431 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,645 | ₩11,766 | ₩10,272 | ₩10,552 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,019 | ₩11,299 | ₩10,225 | ₩10,552 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,205 | ₩11,485 | ₩10,925 | ₩11,392 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,458 | ₩11,485 | ₩10,318 | ₩11,485 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,412 | ₩10,645 | ₩10,412 | ₩10,552 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,738 | ₩10,738 | ₩10,188 | ₩10,645 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,645 | ₩11,019 | ₩10,178 | ₩10,832 | +1.75% | 2.7천 |
|---|
| 2026.07.02 | ₩12,046 | ₩12,046 | ₩10,272 | ₩10,645 | -11.63% | 7.4천 |
|---|
| 2026.07.01 | ₩12,046 | ₩12,046 | ₩11,299 | ₩11,579 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,859 | ₩11,859 | ₩11,205 | ₩11,672 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩9,991 | ₩11,859 | ₩9,991 | ₩11,766 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,272 | ₩10,458 | ₩9,870 | ₩10,178 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,139 | ₩12,513 | ₩10,225 | ₩10,365 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,699 | ₩13,073 | ₩12,046 | ₩12,046 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,886 | ₩13,073 | ₩12,606 | ₩12,699 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,260 | ₩13,540 | ₩12,980 | ₩13,166 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,793 | ₩13,353 | ₩12,793 | ₩13,353 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,699 | ₩13,727 | ₩12,699 | ₩12,699 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,540 | ₩13,586 | ₩12,513 | ₩12,699 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,699 | ₩13,633 | ₩12,699 | ₩13,446 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,793 | ₩13,353 | ₩12,793 | ₩12,980 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,606 | ₩12,980 | ₩12,046 | ₩12,793 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,073 | ₩13,166 | ₩12,419 | ₩12,419 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,727 | ₩13,801 | ₩12,513 | ₩13,073 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,073 | ₩13,820 | ₩13,073 | ₩13,820 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,100 | ₩14,100 | ₩12,793 | ₩12,886 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,287 | ₩14,800 | ₩14,007 | ₩14,007 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,127 | ₩15,277 | ₩14,287 | ₩14,287 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,154 | ₩16,154 | ₩15,314 | ₩15,594 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩14,940 | ₩16,341 | ₩14,754 | ₩15,968 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,781 | ₩15,874 | ₩14,940 | ₩14,940 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,528 | ₩16,808 | ₩15,687 | ₩16,248 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,594 | ₩16,248 | ₩15,501 | ₩15,874 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,715 | ₩16,939 | ₩15,687 | ₩16,061 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,901 | ₩17,041 | ₩16,229 | ₩16,621 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,817 | ₩17,368 | ₩16,435 | ₩17,368 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,808 | ₩18,293 | ₩15,874 | ₩17,088 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,368 | ₩17,368 | ₩16,528 | ₩16,901 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,528 | ₩17,975 | ₩16,257 | ₩17,462 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,781 | ₩17,648 | ₩15,781 | ₩16,528 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,676 | ₩18,676 | ₩15,314 | ₩16,715 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,528 | ₩19,609 | ₩15,781 | ₩18,676 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,034 | ₩16,435 | ₩13,913 | ₩15,781 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,353 | ₩15,314 | ₩13,166 | ₩14,847 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,193 | ₩14,193 | ₩13,540 | ₩13,540 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,446 | ₩14,100 | ₩13,353 | ₩13,913 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,446 | ₩13,540 | ₩13,073 | ₩13,353 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,699 | ₩13,540 | ₩12,625 | ₩13,353 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,353 | ₩13,773 | ₩12,046 | ₩12,980 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,353 | ₩13,727 | ₩13,353 | ₩13,540 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,820 | ₩13,913 | ₩13,353 | ₩13,727 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,446 | ₩13,727 | ₩12,886 | ₩13,540 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,633 | ₩13,913 | ₩13,260 | ₩13,727 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,380 | ₩14,660 | ₩14,100 | ₩14,193 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,820 | ₩14,642 | ₩13,633 | ₩14,287 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,034 | ₩15,034 | ₩13,633 | ₩13,727 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,407 | ₩15,641 | ₩14,660 | ₩14,847 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,555 | ₩17,555 | ₩14,940 | ₩15,249 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,462 | ₩18,115 | ₩17,275 | ₩17,742 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,555 | ₩18,255 | ₩17,452 | ₩17,555 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,154 | ₩17,835 | ₩15,687 | ₩17,368 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,874 | ₩16,715 | ₩15,407 | ₩16,154 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,275 | ₩19,002 | ₩14,940 | ₩16,435 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,061 | ₩18,676 | ₩15,828 | ₩16,808 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,314 | ₩15,874 | ₩14,847 | ₩15,687 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,034 | ₩15,734 | ₩14,754 | ₩15,407 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,501 | ₩15,687 | ₩14,754 | ₩15,314 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,781 | ₩16,621 | ₩15,127 | ₩15,221 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,248 | ₩16,491 | ₩15,687 | ₩15,968 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,594 | ₩20,450 | ₩15,594 | ₩16,995 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,314 | ₩17,275 | ₩15,137 | ₩16,808 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,567 | ₩15,081 | ₩13,820 | ₩15,034 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,127 | ₩15,127 | ₩13,820 | ₩14,567 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,847 | ₩15,407 | ₩14,119 | ₩15,314 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,781 | ₩15,781 | ₩15,127 | ₩15,314 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,407 | ₩15,874 | ₩15,239 | ₩15,314 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,034 | ₩16,061 | ₩14,940 | ₩15,501 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,034 | ₩16,341 | ₩14,754 | ₩15,968 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,267 | ₩16,061 | ₩14,847 | ₩15,221 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,221 | ₩15,968 | ₩14,754 | ₩15,594 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,341 | ₩16,341 | ₩15,407 | ₩15,407 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,248 | ₩16,715 | ₩15,968 | ₩16,435 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,874 | ₩17,182 | ₩15,874 | ₩16,621 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,221 | ₩16,341 | ₩15,034 | ₩16,154 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩15,968 | ₩16,248 | ₩15,407 | ₩15,407 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,341 | ₩16,808 | ₩15,407 | ₩16,341 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,555 | ₩17,648 | ₩16,341 | ₩16,435 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,088 | ₩18,676 | ₩17,088 | ₩17,929 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩15,968 | ₩17,648 | ₩15,968 | ₩16,621 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩16,995 | ₩17,368 | ₩15,407 | ₩16,014 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,594 | ₩17,835 | ₩15,407 | ₩17,508 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,061 | ₩16,154 | ₩14,754 | ₩15,874 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩14,940 | ₩16,556 | ₩14,707 | ₩16,435 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,034 | ₩15,594 | ₩15,034 | ₩15,221 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,540 | ₩15,781 | ₩13,446 | ₩15,314 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,380 | ₩14,754 | ₩13,558 | ₩13,633 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩15,968 | ₩15,968 | ₩13,773 | ₩14,567 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,127 | ₩16,248 | ₩14,567 | ₩14,567 | -3.70% | 9.7천 |
|---|
| 2026.02.20 | ₩16,435 | ₩16,435 | ₩15,407 | ₩15,407 | -6.25% | 2.8천 |
|---|
| 2026.02.19 | ₩16,808 | ₩16,995 | ₩15,930 | ₩16,248 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,715 | ₩17,555 | ₩16,061 | ₩17,088 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩16,995 | ₩17,368 | ₩16,715 | ₩16,715 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,528 | ₩18,470 | ₩16,341 | ₩17,182 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,275 | ₩17,368 | ₩16,033 | ₩16,995 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,061 | ₩17,648 | ₩15,781 | ₩17,275 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,154 | ₩16,901 | ₩15,594 | ₩15,968 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,127 | ₩16,715 | ₩14,735 | ₩16,341 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,380 | ₩15,501 | ₩13,932 | ₩15,501 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,727 | ₩14,707 | ₩13,166 | ₩14,193 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,007 | ₩14,754 | ₩13,073 | ₩14,380 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,633 | ₩14,193 | ₩12,233 | ₩13,727 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,407 | ₩15,594 | ₩12,980 | ₩13,540 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,808 | ₩18,022 | ₩15,407 | ₩15,687 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,664 | ₩23,625 | ₩15,127 | ₩17,648 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,356 | ₩25,679 | ₩18,769 | ₩19,423 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,858 | ₩23,905 | ₩18,676 | ₩21,477 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,221 | ₩36,604 | ₩14,660 | ₩29,507 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,567 | ₩14,567 | ₩13,540 | ₩13,913 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,221 | ₩15,501 | ₩13,540 | ₩14,287 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,501 | ₩15,687 | ₩15,323 | ₩15,687 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,407 | ₩15,874 | ₩15,221 | ₩15,781 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,061 | ₩16,341 | ₩15,407 | ₩16,061 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,781 | ₩16,341 | ₩15,687 | ₩16,341 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,687 | ₩16,435 | ₩15,641 | ₩16,248 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,762 | ₩16,248 | ₩15,501 | ₩16,154 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,687 | ₩16,154 | ₩15,687 | ₩15,687 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,435 | ₩16,621 | ₩16,061 | ₩16,435 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,781 | ₩16,341 | ₩15,510 | ₩16,341 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,781 | ₩16,341 | ₩15,501 | ₩16,061 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,127 | ₩15,781 | ₩15,034 | ₩15,687 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,407 | ₩15,781 | ₩14,940 | ₩15,641 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,754 | ₩16,528 | ₩14,660 | ₩16,014 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,221 | ₩15,687 | ₩14,660 | ₩15,127 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,501 | ₩15,968 | ₩15,221 | ₩15,594 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,127 | ₩16,154 | ₩15,127 | ₩15,687 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,061 | ₩16,248 | ₩15,407 | ₩15,687 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,528 | ₩16,715 | ₩16,248 | ₩16,715 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,435 | ₩16,901 | ₩16,154 | ₩16,715 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,621 | ₩17,368 | ₩15,968 | ₩17,275 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,677 | ₩17,555 | ₩16,154 | ₩17,555 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,061 | ₩16,621 | ₩16,061 | ₩16,621 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩15,968 | ₩16,901 | ₩15,968 | ₩16,715 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩15,968 | ₩17,088 | ₩15,874 | ₩16,901 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,314 | ₩16,388 | ₩15,221 | ₩16,061 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,715 | ₩17,322 | ₩16,061 | ₩16,061 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,341 | ₩17,182 | ₩15,687 | ₩16,901 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,248 | ₩16,621 | ₩15,594 | ₩16,528 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,314 | ₩17,088 | ₩15,314 | ₩16,715 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,687 | ₩16,248 | ₩14,940 | ₩15,968 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,061 | ₩16,491 | ₩15,407 | ₩15,529 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩14,940 | ₩16,687 | ₩14,940 | ₩16,341 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,314 | ₩16,528 | ₩15,221 | ₩15,968 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,221 | ₩16,061 | ₩15,221 | ₩15,501 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,501 | ₩17,368 | ₩14,940 | ₩15,407 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,594 | ₩18,302 | ₩15,034 | ₩17,462 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,660 | ₩15,641 | ₩14,007 | ₩15,034 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩14,940 | ₩15,127 | ₩14,007 | ₩14,754 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,139 | ₩13,913 | ₩12,139 | ₩13,446 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,606 | ₩12,774 | ₩11,579 | ₩12,139 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,446 | ₩14,446 | ₩12,606 | ₩12,606 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,474 | ₩14,707 | ₩13,260 | ₩13,540 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,462 | ₩17,966 | ₩14,474 | ₩14,660 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,275 | ₩19,609 | ₩16,808 | ₩17,368 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩14,940 | ₩18,769 | ₩14,754 | ₩18,442 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,621 | ₩16,621 | ₩14,940 | ₩15,781 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,781 | ₩17,742 | ₩15,501 | ₩16,341 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,687 | ₩15,687 | ₩14,474 | ₩14,474 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,154 | ₩16,715 | ₩14,940 | ₩15,781 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,672 | ₩15,781 | ₩11,485 | ₩15,501 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,139 | ₩12,513 | ₩11,299 | ₩11,299 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,233 | ₩12,606 | ₩12,102 | ₩12,606 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,046 | ₩12,513 | ₩12,046 | ₩12,139 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,699 | ₩13,073 | ₩12,513 | ₩12,513 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,793 | ₩13,437 | ₩12,793 | ₩12,980 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,073 | ₩13,727 | ₩12,699 | ₩12,980 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,540 | ₩13,727 | ₩13,260 | ₩13,540 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,847 | ₩14,847 | ₩13,446 | ₩13,913 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩14,940 | ₩15,370 | ₩14,287 | ₩14,847 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,193 | ₩15,557 | ₩14,193 | ₩15,127 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,913 | ₩14,474 | ₩13,913 | ₩14,380 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,820 | ₩14,408 | ₩13,820 | ₩14,100 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,193 | ₩15,127 | ₩13,913 | ₩14,567 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,528 | ₩16,808 | ₩14,567 | ₩14,660 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,209 | ₩18,293 | ₩16,388 | ₩16,995 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,395 | ₩21,384 | ₩18,395 | ₩19,516 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩18,956 | ₩19,423 | ₩17,648 | ₩17,742 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,462 | ₩19,889 | ₩17,182 | ₩18,395 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,368 | ₩18,582 | ₩17,368 | ₩17,835 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,676 | ₩19,198 | ₩17,182 | ₩17,182 | -8.00% | 2.7만 |
|---|