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 | ₩4,063 | ₩4,343 | ₩4,049 | ₩4,343 | +6.90% | 9.9천 |
| 2026.10.08 | ₩4,203 | ₩4,303 | ₩4,003 | ₩4,016 | -4.44% | 1.7만 |
| 2026.10.07 | ₩4,283 | ₩4,470 | ₩4,216 | ₩4,283 | 0.00% | 2.1만 |
| 2026.10.06 | ₩4,363 | ₩4,363 | ₩4,203 | ₩4,323 | -0.92% | 1.6만 |
| 2026.10.05 | ₩4,443 | ₩4,590 | ₩4,083 | ₩4,083 | -8.11% | 1.2만 |
| 2026.10.02 | ₩4,163 | ₩4,390 | ₩4,043 | ₩4,390 | +5.45% | 1.2만 |
| 2026.10.01 | ₩4,790 | ₩4,790 | ₩4,096 | ₩4,216 | -11.98% | 2.6만 |
| 2026.09.30 | ₩4,770 | ₩4,863 | ₩4,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,723 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩5,457 | ₩5,457 | ₩5,003 | ₩5,003 | -8.31% | 1.8만 |
|---|
| 2026.09.28 | ₩6,031 | ₩6,144 | ₩5,337 | ₩5,364 | -11.06% | 1.7만 |
|---|
| 2026.09.25 | ₩5,977 | ₩6,137 | ₩5,177 | ₩6,124 | +2.46% | 4만 |
|---|
| 2026.09.24 | ₩7,338 | ₩7,338 | ₩6,004 | ₩6,017 | -18.00% | 3.2만 |
|---|
| 2026.09.23 | ₩8,472 | ₩8,539 | ₩7,298 | ₩7,298 | -13.86% | 2.5만 |
|---|
| 2026.09.22 | ₩8,312 | ₩9,106 | ₩8,312 | ₩8,512 | +2.41% | 3만 |
|---|
| 2026.09.21 | ₩8,512 | ₩8,512 | ₩8,286 | ₩8,286 | -2.66% | 6.6천 |
|---|
| 2026.09.18 | ₩8,419 | ₩8,526 | ₩8,419 | ₩8,526 | +1.27% | 6.3천 |
|---|
| 2026.09.17 | ₩8,499 | ₩8,600 | ₩8,420 | ₩8,459 | -0.47% | 3.2천 |
|---|
| 2026.09.16 | ₩8,752 | ₩8,752 | ₩8,439 | ₩8,446 | -3.51% | 3.3만 |
|---|
| 2026.09.15 | ₩8,406 | ₩8,659 | ₩8,312 | ₩8,659 | +3.02% | 2.2만 |
|---|
| 2026.09.14 | ₩8,486 | ₩8,526 | ₩8,406 | ₩8,406 | -0.94% | 4.5천 |
|---|
| 2026.09.11 | ₩8,672 | ₩8,793 | ₩8,299 | ₩8,539 | -1.54% | 3.1만 |
|---|
| 2026.09.10 | ₩8,499 | ₩9,073 | ₩8,165 | ₩8,806 | +3.61% | 6.4만 |
|---|
| 2026.09.09 | ₩8,539 | ₩8,579 | ₩8,299 | ₩8,566 | +0.31% | 2.6만 |
|---|
| 2026.09.08 | ₩8,592 | ₩8,939 | ₩8,352 | ₩8,492 | -1.16% | 5만 |
|---|
| 2026.09.04 | ₩8,619 | ₩8,699 | ₩8,379 | ₩8,672 | +0.62% | 2.1만 |
|---|
| 2026.09.03 | ₩8,779 | ₩8,779 | ₩8,299 | ₩8,672 | -1.22% | 5.2만 |
|---|
| 2026.09.02 | ₩8,646 | ₩8,859 | ₩8,019 | ₩8,646 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩8,766 | ₩9,006 | ₩8,299 | ₩8,752 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩8,672 | ₩8,879 | ₩8,139 | ₩8,819 | +1.69% | 5.5만 |
|---|
| 2026.08.28 | ₩8,866 | ₩8,873 | ₩8,566 | ₩8,779 | -0.98% | 3.5만 |
|---|
| 2026.08.27 | ₩8,953 | ₩9,006 | ₩8,739 | ₩8,766 | -2.09% | 1.5만 |
|---|
| 2026.08.26 | ₩9,953 | ₩9,953 | ₩8,739 | ₩9,046 | -9.12% | 4.5만 |
|---|
| 2026.08.25 | ₩10,774 | ₩10,807 | ₩10,554 | ₩10,780 | +0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩10,620 | ₩10,767 | ₩10,540 | ₩10,727 | +1.01% | 1.5만 |
|---|
| 2026.08.21 | ₩10,714 | ₩10,954 | ₩10,714 | ₩10,727 | +0.12% | 4.4천 |
|---|
| 2026.08.20 | ₩10,927 | ₩10,967 | ₩10,674 | ₩10,700 | -2.08% | 1.3만 |
|---|
| 2026.08.19 | ₩10,914 | ₩11,341 | ₩10,914 | ₩11,074 | +1.47% | 1.4만 |
|---|
| 2026.08.18 | ₩11,074 | ₩11,207 | ₩10,567 | ₩11,154 | +0.72% | 1.4만 |
|---|
| 2026.08.17 | ₩11,875 | ₩11,875 | ₩10,273 | ₩10,700 | -9.89% | 1.8만 |
|---|
| 2026.08.14 | ₩11,768 | ₩12,331 | ₩11,408 | ₩11,634 | -1.13% | 2.8만 |
|---|
| 2026.08.13 | ₩12,542 | ₩13,622 | ₩11,114 | ₩11,781 | -6.06% | 5.7만 |
|---|
| 2026.08.12 | ₩11,674 | ₩12,375 | ₩11,207 | ₩11,861 | +1.60% | 1.9만 |
|---|
| 2026.08.11 | ₩12,235 | ₩13,542 | ₩11,114 | ₩11,161 | -8.78% | 9.9만 |
|---|
| 2026.08.10 | ₩12,795 | ₩13,075 | ₩11,674 | ₩12,235 | -4.38% | 1.3만 |
|---|
| 2026.08.07 | ₩13,356 | ₩13,981 | ₩12,655 | ₩13,169 | -1.40% | 1만 |
|---|
| 2026.08.06 | ₩11,768 | ₩13,356 | ₩11,581 | ₩13,356 | +13.49% | 1.2만 |
|---|
| 2026.08.05 | ₩10,740 | ₩12,655 | ₩10,554 | ₩12,141 | +13.04% | 2.8만 |
|---|
| 2026.08.04 | ₩10,740 | ₩11,021 | ₩10,460 | ₩10,740 | 0.00% | 3.9천 |
|---|
| 2026.08.03 | ₩10,087 | ₩10,740 | ₩9,900 | ₩10,554 | +4.63% | 4천 |
|---|
| 2026.07.31 | ₩9,993 | ₩10,470 | ₩9,340 | ₩9,900 | -0.93% | 4.1천 |
|---|
| 2026.07.30 | ₩9,807 | ₩10,460 | ₩9,666 | ₩9,993 | +1.90% | 5.4천 |
|---|
| 2026.07.29 | ₩9,713 | ₩9,713 | ₩9,059 | ₩9,713 | 0.00% | 3.7천 |
|---|
| 2026.07.28 | ₩9,900 | ₩9,900 | ₩9,433 | ₩9,807 | -0.94% | 1.6천 |
|---|
| 2026.07.27 | ₩10,460 | ₩10,554 | ₩9,807 | ₩9,993 | -4.46% | 3.3천 |
|---|
| 2026.07.24 | ₩11,114 | ₩11,114 | ₩10,273 | ₩10,273 | -7.56% | 2.2천 |
|---|
| 2026.07.23 | ₩9,666 | ₩11,021 | ₩9,340 | ₩10,927 | +13.04% | 1.5만 |
|---|
| 2026.07.22 | ₩9,526 | ₩9,526 | ₩9,340 | ₩9,433 | -0.98% | 1천 |
|---|
| 2026.07.21 | ₩9,199 | ₩9,573 | ₩9,199 | ₩9,573 | +4.06% | 3.5천 |
|---|
| 2026.07.20 | ₩9,340 | ₩9,340 | ₩8,873 | ₩8,873 | -5.00% | 2.2천 |
|---|
| 2026.07.17 | ₩9,340 | ₩9,526 | ₩9,246 | ₩9,340 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩9,526 | ₩10,087 | ₩9,340 | ₩9,340 | -1.96% | 1.6만 |
|---|
| 2026.07.15 | ₩10,740 | ₩10,740 | ₩9,340 | ₩9,433 | -12.17% | 1.4만 |
|---|
| 2026.07.14 | ₩10,647 | ₩11,768 | ₩10,273 | ₩10,554 | -0.88% | 3.2만 |
|---|
| 2026.07.13 | ₩11,021 | ₩11,301 | ₩10,227 | ₩10,554 | -4.24% | 1.7만 |
|---|
| 2026.07.10 | ₩11,207 | ₩11,488 | ₩10,927 | ₩11,394 | +1.67% | 3.1천 |
|---|
| 2026.07.09 | ₩10,460 | ₩11,488 | ₩10,320 | ₩11,488 | +9.82% | 5천 |
|---|
| 2026.07.08 | ₩10,414 | ₩10,647 | ₩10,414 | ₩10,554 | +1.35% | 1.9천 |
|---|
| 2026.07.07 | ₩10,740 | ₩10,740 | ₩10,189 | ₩10,647 | -0.87% | 4.5천 |
|---|
| 2026.07.06 | ₩10,647 | ₩11,021 | ₩10,180 | ₩10,834 | +1.75% | 2.7천 |
|---|
| 2026.07.02 | ₩12,048 | ₩12,048 | ₩10,273 | ₩10,647 | -11.63% | 7.4천 |
|---|
| 2026.07.01 | ₩12,048 | ₩12,048 | ₩11,301 | ₩11,581 | -3.88% | 2.9천 |
|---|
| 2026.06.30 | ₩11,861 | ₩11,861 | ₩11,207 | ₩11,674 | -1.57% | 5.4천 |
|---|
| 2026.06.29 | ₩9,993 | ₩11,861 | ₩9,993 | ₩11,768 | +17.76% | 4.5만 |
|---|
| 2026.06.26 | ₩10,273 | ₩10,460 | ₩9,872 | ₩10,180 | -0.91% | 6천 |
|---|
| 2026.06.25 | ₩12,141 | ₩12,515 | ₩10,227 | ₩10,367 | -14.62% | 1.5만 |
|---|
| 2026.06.24 | ₩12,702 | ₩13,075 | ₩12,048 | ₩12,048 | -5.15% | 1.2만 |
|---|
| 2026.06.23 | ₩12,889 | ₩13,075 | ₩12,608 | ₩12,702 | -1.45% | 7.2천 |
|---|
| 2026.06.22 | ₩13,262 | ₩13,542 | ₩12,982 | ₩13,169 | -0.70% | 6.9천 |
|---|
| 2026.06.18 | ₩12,795 | ₩13,356 | ₩12,795 | ₩13,356 | +4.38% | 7.8천 |
|---|
| 2026.06.17 | ₩12,702 | ₩13,729 | ₩12,702 | ₩12,702 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩13,542 | ₩13,589 | ₩12,515 | ₩12,702 | -6.21% | 1만 |
|---|
| 2026.06.15 | ₩12,702 | ₩13,636 | ₩12,702 | ₩13,449 | +5.88% | 1.1만 |
|---|
| 2026.06.12 | ₩12,795 | ₩13,356 | ₩12,795 | ₩12,982 | +1.46% | 4.4천 |
|---|
| 2026.06.11 | ₩12,608 | ₩12,982 | ₩12,048 | ₩12,795 | +1.48% | 7.7천 |
|---|
| 2026.06.10 | ₩13,075 | ₩13,169 | ₩12,422 | ₩12,422 | -5.00% | 8.3천 |
|---|
| 2026.06.09 | ₩13,729 | ₩13,804 | ₩12,515 | ₩13,075 | -4.76% | 1.2만 |
|---|
| 2026.06.08 | ₩13,075 | ₩13,823 | ₩13,075 | ₩13,823 | +5.71% | 6.3천 |
|---|
| 2026.06.05 | ₩14,103 | ₩14,103 | ₩12,795 | ₩12,889 | -8.61% | 1.5만 |
|---|
| 2026.06.04 | ₩14,289 | ₩14,803 | ₩14,009 | ₩14,009 | -1.96% | 1.6만 |
|---|
| 2026.06.03 | ₩15,130 | ₩15,279 | ₩14,289 | ₩14,289 | -5.56% | 1.4만 |
|---|
| 2026.06.02 | ₩16,157 | ₩16,157 | ₩15,317 | ₩15,597 | -3.47% | 4.3천 |
|---|
| 2026.06.01 | ₩14,943 | ₩16,344 | ₩14,756 | ₩15,971 | +6.88% | 6.4천 |
|---|
| 2026.05.29 | ₩15,784 | ₩15,877 | ₩14,943 | ₩14,943 | -5.33% | 1.5만 |
|---|
| 2026.05.28 | ₩16,531 | ₩16,811 | ₩15,690 | ₩16,251 | -1.69% | 1.1만 |
|---|
| 2026.05.27 | ₩15,597 | ₩16,251 | ₩15,504 | ₩15,877 | +1.80% | 6천 |
|---|
| 2026.05.26 | ₩16,718 | ₩16,942 | ₩15,690 | ₩16,064 | -3.91% | 1.1만 |
|---|
| 2026.05.22 | ₩16,905 | ₩17,045 | ₩16,232 | ₩16,624 | -1.66% | 6.8천 |
|---|
| 2026.05.21 | ₩16,821 | ₩17,372 | ₩16,438 | ₩17,372 | +3.28% | 5.6천 |
|---|
| 2026.05.20 | ₩16,811 | ₩18,296 | ₩15,877 | ₩17,091 | +1.67% | 1.2만 |
|---|
| 2026.05.19 | ₩17,372 | ₩17,372 | ₩16,531 | ₩16,905 | -2.69% | 1.1만 |
|---|
| 2026.05.18 | ₩16,531 | ₩17,979 | ₩16,260 | ₩17,465 | +5.65% | 1.4만 |
|---|
| 2026.05.15 | ₩15,784 | ₩17,652 | ₩15,784 | ₩16,531 | +4.73% | 1.6만 |
|---|
| 2026.05.14 | ₩18,679 | ₩18,679 | ₩15,317 | ₩16,718 | -10.50% | 3.7만 |
|---|
| 2026.05.13 | ₩16,531 | ₩19,613 | ₩15,784 | ₩18,679 | +12.99% | 16.8만 |
|---|
| 2026.05.12 | ₩15,037 | ₩16,438 | ₩13,916 | ₩15,784 | +4.97% | 8.6만 |
|---|
| 2026.05.11 | ₩13,356 | ₩15,317 | ₩13,169 | ₩14,850 | +11.19% | 8.7만 |
|---|
| 2026.05.08 | ₩14,196 | ₩14,196 | ₩13,542 | ₩13,542 | -4.61% | 3.2천 |
|---|
| 2026.05.07 | ₩13,449 | ₩14,103 | ₩13,356 | ₩13,916 | +3.47% | 4.4천 |
|---|
| 2026.05.06 | ₩13,449 | ₩13,542 | ₩13,075 | ₩13,356 | -0.69% | 1.7천 |
|---|
| 2026.05.05 | ₩12,702 | ₩13,542 | ₩12,627 | ₩13,356 | +5.15% | 4.6천 |
|---|
| 2026.05.04 | ₩13,356 | ₩13,776 | ₩12,048 | ₩12,982 | -2.80% | 1.1만 |
|---|
| 2026.05.01 | ₩13,356 | ₩13,729 | ₩13,356 | ₩13,542 | +1.40% | 2.1천 |
|---|
| 2026.04.30 | ₩13,823 | ₩13,916 | ₩13,356 | ₩13,729 | -0.68% | 5.1천 |
|---|
| 2026.04.29 | ₩13,449 | ₩13,729 | ₩12,889 | ₩13,542 | +0.69% | 8.6천 |
|---|
| 2026.04.28 | ₩13,636 | ₩13,916 | ₩13,262 | ₩13,729 | +0.68% | 1.1만 |
|---|
| 2026.04.27 | ₩14,383 | ₩14,663 | ₩14,103 | ₩14,196 | -1.30% | 6.9만 |
|---|
| 2026.04.24 | ₩13,823 | ₩14,644 | ₩13,636 | ₩14,289 | +3.38% | 6천 |
|---|
| 2026.04.23 | ₩15,037 | ₩15,037 | ₩13,636 | ₩13,729 | -8.70% | 1.6만 |
|---|
| 2026.04.22 | ₩15,410 | ₩15,644 | ₩14,663 | ₩14,850 | -3.64% | 1.1만 |
|---|
| 2026.04.21 | ₩17,558 | ₩17,558 | ₩14,943 | ₩15,251 | -13.14% | 2만 |
|---|
| 2026.04.20 | ₩17,465 | ₩18,119 | ₩17,278 | ₩17,745 | +1.60% | 5.2천 |
|---|
| 2026.04.17 | ₩17,558 | ₩18,259 | ₩17,456 | ₩17,558 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩16,157 | ₩17,839 | ₩15,690 | ₩17,372 | +7.51% | 2.5만 |
|---|
| 2026.04.15 | ₩15,877 | ₩16,718 | ₩15,410 | ₩16,157 | +1.76% | 2만 |
|---|
| 2026.04.14 | ₩17,278 | ₩19,006 | ₩14,943 | ₩16,438 | -4.86% | 4.8만 |
|---|
| 2026.04.13 | ₩16,064 | ₩18,679 | ₩15,831 | ₩16,811 | +4.65% | 8.1만 |
|---|
| 2026.04.10 | ₩15,317 | ₩15,877 | ₩14,850 | ₩15,690 | +2.44% | 9.9천 |
|---|
| 2026.04.09 | ₩15,037 | ₩15,737 | ₩14,756 | ₩15,410 | +2.48% | 9.3천 |
|---|
| 2026.04.08 | ₩15,504 | ₩15,690 | ₩14,756 | ₩15,317 | -1.20% | 5천 |
|---|
| 2026.04.07 | ₩15,784 | ₩16,624 | ₩15,130 | ₩15,223 | -3.55% | 6천 |
|---|
| 2026.04.06 | ₩16,251 | ₩16,494 | ₩15,690 | ₩15,971 | -1.72% | 9.3천 |
|---|
| 2026.04.02 | ₩15,597 | ₩20,454 | ₩15,597 | ₩16,998 | +8.98% | 3.1만 |
|---|
| 2026.04.01 | ₩15,317 | ₩17,278 | ₩15,139 | ₩16,811 | +9.76% | 8.9천 |
|---|
| 2026.03.31 | ₩14,570 | ₩15,083 | ₩13,823 | ₩15,037 | +3.21% | 3.7천 |
|---|
| 2026.03.30 | ₩15,130 | ₩15,130 | ₩13,823 | ₩14,570 | -3.70% | 9.9천 |
|---|
| 2026.03.27 | ₩14,850 | ₩15,410 | ₩14,121 | ₩15,317 | +3.14% | 7.4천 |
|---|
| 2026.03.26 | ₩15,784 | ₩15,784 | ₩15,130 | ₩15,317 | -2.96% | 5.5천 |
|---|
| 2026.03.25 | ₩15,410 | ₩15,877 | ₩15,242 | ₩15,317 | -0.61% | 2.4천 |
|---|
| 2026.03.24 | ₩15,037 | ₩16,064 | ₩14,943 | ₩15,504 | +3.11% | 3.3천 |
|---|
| 2026.03.23 | ₩15,037 | ₩16,344 | ₩14,756 | ₩15,971 | +6.21% | 5천 |
|---|
| 2026.03.20 | ₩15,270 | ₩16,064 | ₩14,850 | ₩15,223 | -0.31% | 6.5천 |
|---|
| 2026.03.19 | ₩15,223 | ₩15,971 | ₩14,756 | ₩15,597 | +2.45% | 6.9천 |
|---|
| 2026.03.18 | ₩16,344 | ₩16,344 | ₩15,410 | ₩15,410 | -5.71% | 6천 |
|---|
| 2026.03.17 | ₩16,251 | ₩16,718 | ₩15,971 | ₩16,438 | +1.15% | 3.3천 |
|---|
| 2026.03.16 | ₩15,877 | ₩17,185 | ₩15,877 | ₩16,624 | +4.71% | 5.4천 |
|---|
| 2026.03.13 | ₩15,223 | ₩16,344 | ₩15,037 | ₩16,157 | +6.13% | 3.5천 |
|---|
| 2026.03.12 | ₩15,971 | ₩16,251 | ₩15,410 | ₩15,410 | -3.51% | 5.3천 |
|---|
| 2026.03.11 | ₩16,344 | ₩16,811 | ₩15,410 | ₩16,344 | 0.00% | 1만 |
|---|
| 2026.03.10 | ₩17,558 | ₩17,652 | ₩16,344 | ₩16,438 | -6.38% | 7.7천 |
|---|
| 2026.03.09 | ₩17,091 | ₩18,679 | ₩17,091 | ₩17,932 | +4.92% | 1.3만 |
|---|
| 2026.03.06 | ₩15,971 | ₩17,652 | ₩15,971 | ₩16,624 | +4.09% | 6.4천 |
|---|
| 2026.03.05 | ₩16,998 | ₩17,372 | ₩15,410 | ₩16,017 | -5.77% | 2만 |
|---|
| 2026.03.04 | ₩15,597 | ₩17,839 | ₩15,410 | ₩17,512 | +12.28% | 2.1만 |
|---|
| 2026.03.03 | ₩16,064 | ₩16,157 | ₩14,756 | ₩15,877 | -1.16% | 9.3천 |
|---|
| 2026.03.02 | ₩14,943 | ₩16,559 | ₩14,710 | ₩16,438 | +10.00% | 6천 |
|---|
| 2026.02.27 | ₩15,037 | ₩15,597 | ₩15,037 | ₩15,223 | +1.24% | 1.5천 |
|---|
| 2026.02.26 | ₩13,542 | ₩15,784 | ₩13,449 | ₩15,317 | +13.10% | 8.4천 |
|---|
| 2026.02.25 | ₩14,383 | ₩14,756 | ₩13,561 | ₩13,636 | -5.19% | 5.3천 |
|---|
| 2026.02.24 | ₩15,971 | ₩15,971 | ₩13,776 | ₩14,570 | -8.77% | 7.5천 |
|---|
| 2026.02.23 | ₩15,130 | ₩16,251 | ₩14,570 | ₩14,570 | -3.70% | 9.7천 |
|---|
| 2026.02.20 | ₩16,438 | ₩16,438 | ₩15,410 | ₩15,410 | -6.25% | 2.8천 |
|---|
| 2026.02.19 | ₩16,811 | ₩16,998 | ₩15,933 | ₩16,251 | -3.33% | 5.4천 |
|---|
| 2026.02.18 | ₩16,718 | ₩17,558 | ₩16,064 | ₩17,091 | +2.23% | 8.3천 |
|---|
| 2026.02.17 | ₩16,998 | ₩17,372 | ₩16,718 | ₩16,718 | -1.65% | 5천 |
|---|
| 2026.02.13 | ₩16,531 | ₩18,474 | ₩16,344 | ₩17,185 | +3.95% | 1만 |
|---|
| 2026.02.12 | ₩17,278 | ₩17,372 | ₩16,036 | ₩16,998 | -1.62% | 4.3천 |
|---|
| 2026.02.11 | ₩16,064 | ₩17,652 | ₩15,784 | ₩17,278 | +7.56% | 9.3천 |
|---|
| 2026.02.10 | ₩16,157 | ₩16,905 | ₩15,597 | ₩15,971 | -1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩15,130 | ₩16,718 | ₩14,738 | ₩16,344 | +8.02% | 2.1만 |
|---|
| 2026.02.06 | ₩14,383 | ₩15,504 | ₩13,935 | ₩15,504 | +7.79% | 1.5만 |
|---|
| 2026.02.05 | ₩13,729 | ₩14,710 | ₩13,169 | ₩14,196 | +3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩14,009 | ₩14,756 | ₩13,075 | ₩14,383 | +2.67% | 3.3만 |
|---|
| 2026.02.03 | ₩13,636 | ₩14,196 | ₩12,235 | ₩13,729 | +0.68% | 2.7만 |
|---|
| 2026.02.02 | ₩15,410 | ₩15,597 | ₩12,982 | ₩13,542 | -12.12% | 6.5만 |
|---|
| 2026.01.30 | ₩16,811 | ₩18,025 | ₩15,410 | ₩15,690 | -6.67% | 5.2만 |
|---|
| 2026.01.29 | ₩21,668 | ₩23,629 | ₩15,130 | ₩17,652 | -18.53% | 23.2만 |
|---|
| 2026.01.28 | ₩20,360 | ₩25,684 | ₩18,772 | ₩19,426 | -4.59% | 36만 |
|---|
| 2026.01.27 | ₩23,863 | ₩23,909 | ₩18,679 | ₩21,481 | -9.98% | 49.4만 |
|---|
| 2026.01.26 | ₩15,223 | ₩36,611 | ₩14,663 | ₩29,513 | +93.87% | 2039.3만 |
|---|
| 2026.01.23 | ₩14,570 | ₩14,570 | ₩13,542 | ₩13,916 | -4.49% | 2.3천 |
|---|
| 2026.01.22 | ₩15,223 | ₩15,504 | ₩13,542 | ₩14,289 | -6.13% | 4.7천 |
|---|
| 2026.01.21 | ₩15,504 | ₩15,690 | ₩15,326 | ₩15,690 | +1.20% | 257 |
|---|
| 2026.01.20 | ₩15,410 | ₩15,877 | ₩15,223 | ₩15,784 | +2.42% | 2.4천 |
|---|
| 2026.01.16 | ₩16,064 | ₩16,344 | ₩15,410 | ₩16,064 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩15,784 | ₩16,344 | ₩15,690 | ₩16,344 | +3.55% | 2.3천 |
|---|
| 2026.01.14 | ₩15,690 | ₩16,438 | ₩15,644 | ₩16,251 | +3.57% | 1.8천 |
|---|
| 2026.01.13 | ₩15,765 | ₩16,251 | ₩15,504 | ₩16,157 | +2.49% | 1.6천 |
|---|
| 2026.01.12 | ₩15,690 | ₩16,157 | ₩15,690 | ₩15,690 | 0.00% | 1.8천 |
|---|
| 2026.01.09 | ₩16,438 | ₩16,624 | ₩16,064 | ₩16,438 | 0.00% | 3.9천 |
|---|
| 2026.01.08 | ₩15,784 | ₩16,344 | ₩15,513 | ₩16,344 | +3.55% | 2.6천 |
|---|
| 2026.01.07 | ₩15,784 | ₩16,344 | ₩15,504 | ₩16,064 | +1.78% | 2.1천 |
|---|
| 2026.01.06 | ₩15,130 | ₩15,784 | ₩15,037 | ₩15,690 | +3.70% | 3.4천 |
|---|
| 2026.01.05 | ₩15,410 | ₩15,784 | ₩14,943 | ₩15,644 | +1.52% | 3.4천 |
|---|
| 2026.01.02 | ₩14,756 | ₩16,531 | ₩14,663 | ₩16,017 | +8.54% | 2.2천 |
|---|
| 2025.12.31 | ₩15,223 | ₩15,690 | ₩14,663 | ₩15,130 | -0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩15,504 | ₩15,971 | ₩15,223 | ₩15,597 | +0.60% | 5.9천 |
|---|
| 2025.12.29 | ₩15,130 | ₩16,157 | ₩15,130 | ₩15,690 | +3.70% | 7.4천 |
|---|
| 2025.12.26 | ₩16,064 | ₩16,251 | ₩15,410 | ₩15,690 | -2.33% | 3.2천 |
|---|
| 2025.12.24 | ₩16,531 | ₩16,718 | ₩16,251 | ₩16,718 | +1.13% | 1.4천 |
|---|
| 2025.12.23 | ₩16,438 | ₩16,905 | ₩16,157 | ₩16,718 | +1.70% | 5.9천 |
|---|
| 2025.12.22 | ₩16,624 | ₩17,372 | ₩15,971 | ₩17,278 | +3.93% | 5.2천 |
|---|
| 2025.12.19 | ₩16,680 | ₩17,558 | ₩16,157 | ₩17,558 | +5.26% | 5천 |
|---|
| 2025.12.18 | ₩16,064 | ₩16,624 | ₩16,064 | ₩16,624 | +3.49% | 2.7천 |
|---|
| 2025.12.17 | ₩15,971 | ₩16,905 | ₩15,971 | ₩16,718 | +4.68% | 4.3천 |
|---|
| 2025.12.16 | ₩15,971 | ₩17,091 | ₩15,877 | ₩16,905 | +5.85% | 5.8천 |
|---|
| 2025.12.15 | ₩15,317 | ₩16,391 | ₩15,223 | ₩16,064 | +4.88% | 9.7천 |
|---|
| 2025.12.12 | ₩16,718 | ₩17,325 | ₩16,064 | ₩16,064 | -3.91% | 8.8천 |
|---|
| 2025.12.11 | ₩16,344 | ₩17,185 | ₩15,690 | ₩16,905 | +3.43% | 8.8천 |
|---|
| 2025.12.10 | ₩16,251 | ₩16,624 | ₩15,597 | ₩16,531 | +1.72% | 6천 |
|---|
| 2025.12.09 | ₩15,317 | ₩17,091 | ₩15,317 | ₩16,718 | +9.15% | 8.2천 |
|---|
| 2025.12.08 | ₩15,690 | ₩16,251 | ₩14,943 | ₩15,971 | +1.79% | 8.5천 |
|---|
| 2025.12.05 | ₩16,064 | ₩16,494 | ₩15,410 | ₩15,532 | -3.31% | 8.5천 |
|---|
| 2025.12.04 | ₩14,943 | ₩16,690 | ₩14,943 | ₩16,344 | +9.38% | 1.3만 |
|---|
| 2025.12.03 | ₩15,317 | ₩16,531 | ₩15,223 | ₩15,971 | +4.27% | 2만 |
|---|
| 2025.12.02 | ₩15,223 | ₩16,064 | ₩15,223 | ₩15,504 | +1.84% | 1.6만 |
|---|
| 2025.12.01 | ₩15,504 | ₩17,372 | ₩14,943 | ₩15,410 | -0.60% | 5.9만 |
|---|
| 2025.11.28 | ₩15,597 | ₩18,305 | ₩15,037 | ₩17,465 | +11.98% | 134.1만 |
|---|
| 2025.11.26 | ₩14,663 | ₩15,644 | ₩14,009 | ₩15,037 | +2.55% | 8.4천 |
|---|
| 2025.11.25 | ₩14,943 | ₩15,130 | ₩14,009 | ₩14,756 | -1.25% | 1.7만 |
|---|
| 2025.11.24 | ₩12,141 | ₩13,916 | ₩12,141 | ₩13,449 | +10.77% | 4.9천 |
|---|
| 2025.11.21 | ₩12,608 | ₩12,776 | ₩11,581 | ₩12,141 | -3.70% | 7.3천 |
|---|
| 2025.11.20 | ₩13,449 | ₩14,448 | ₩12,608 | ₩12,608 | -6.25% | 7.4천 |
|---|
| 2025.11.19 | ₩14,476 | ₩14,710 | ₩13,262 | ₩13,542 | -6.45% | 7.8천 |
|---|
| 2025.11.18 | ₩17,465 | ₩17,969 | ₩14,476 | ₩14,663 | -16.04% | 2.1만 |
|---|
| 2025.11.17 | ₩17,278 | ₩19,613 | ₩16,811 | ₩17,372 | +0.54% | 3.6만 |
|---|
| 2025.11.14 | ₩14,943 | ₩18,772 | ₩14,756 | ₩18,446 | +23.44% | 3만 |
|---|
| 2025.11.13 | ₩16,624 | ₩16,624 | ₩14,943 | ₩15,784 | -5.06% | 9천 |
|---|
| 2025.11.12 | ₩15,784 | ₩17,745 | ₩15,504 | ₩16,344 | +3.55% | 2.8만 |
|---|
| 2025.11.11 | ₩15,690 | ₩15,690 | ₩14,476 | ₩14,476 | -7.74% | 1.1만 |
|---|
| 2025.11.10 | ₩16,157 | ₩16,718 | ₩14,943 | ₩15,784 | -2.31% | 2.1만 |
|---|
| 2025.11.07 | ₩11,674 | ₩15,784 | ₩11,488 | ₩15,504 | +32.80% | 6.5만 |
|---|
| 2025.11.06 | ₩12,141 | ₩12,515 | ₩11,301 | ₩11,301 | -6.92% | 5.3천 |
|---|
| 2025.11.05 | ₩12,235 | ₩12,608 | ₩12,104 | ₩12,608 | +3.05% | 2.6천 |
|---|
| 2025.11.04 | ₩12,048 | ₩12,515 | ₩12,048 | ₩12,141 | +0.78% | 4.9천 |
|---|
| 2025.11.03 | ₩12,702 | ₩13,075 | ₩12,515 | ₩12,515 | -1.47% | 5천 |
|---|
| 2025.10.31 | ₩12,795 | ₩13,440 | ₩12,795 | ₩12,982 | +1.46% | 4.3천 |
|---|
| 2025.10.30 | ₩13,075 | ₩13,729 | ₩12,702 | ₩12,982 | -0.71% | 8.9천 |
|---|
| 2025.10.29 | ₩13,542 | ₩13,729 | ₩13,262 | ₩13,542 | 0.00% | 9.4천 |
|---|
| 2025.10.28 | ₩14,850 | ₩14,850 | ₩13,449 | ₩13,916 | -6.29% | 8.8천 |
|---|
| 2025.10.27 | ₩14,943 | ₩15,373 | ₩14,289 | ₩14,850 | -0.62% | 3.8천 |
|---|
| 2025.10.24 | ₩14,196 | ₩15,560 | ₩14,196 | ₩15,130 | +6.58% | 6.8천 |
|---|
| 2025.10.23 | ₩13,916 | ₩14,476 | ₩13,916 | ₩14,383 | +3.36% | 2.6천 |
|---|
| 2025.10.22 | ₩13,823 | ₩14,411 | ₩13,823 | ₩14,103 | +2.03% | 7천 |
|---|
| 2025.10.21 | ₩14,196 | ₩15,130 | ₩13,916 | ₩14,570 | +2.63% | 2.7만 |
|---|
| 2025.10.20 | ₩16,531 | ₩16,811 | ₩14,570 | ₩14,663 | -11.30% | 1.9만 |
|---|
| 2025.10.17 | ₩18,212 | ₩18,296 | ₩16,391 | ₩16,998 | -6.67% | 2.9만 |
|---|
| 2025.10.16 | ₩18,399 | ₩21,388 | ₩18,399 | ₩19,520 | +6.09% | 6만 |
|---|
| 2025.10.15 | ₩18,959 | ₩19,426 | ₩17,652 | ₩17,745 | -6.40% | 2.3만 |
|---|
| 2025.10.14 | ₩17,465 | ₩19,893 | ₩17,185 | ₩18,399 | +5.35% | 1.8만 |
|---|
| 2025.10.13 | ₩17,372 | ₩18,586 | ₩17,372 | ₩17,839 | +2.69% | 9.3천 |
|---|
| 2025.10.10 | ₩18,679 | ₩19,202 | ₩17,185 | ₩17,185 | -8.00% | 2.7만 |
|---|