시장 데이터를 불러오는 중
전체 종목
스펙트럴 AI 과거 주가
Spectral AI, Inc. - Class A Common Stock · MDAI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spectral AI, Inc. - Class A Common Stock · MDAI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,199 | ₩2,253 | ₩2,199 | ₩2,212 | +0.61% | 15.4만 |
| 2026.10.08 | ₩2,186 | ₩2,250 | ₩2,172 | ₩2,199 | +0.61% | 9.7만 |
| 2026.10.07 | ₩2,212 | ₩2,253 | ₩2,159 | ₩2,199 | -0.61% | 8.7만 |
| 2026.10.06 | ₩2,239 | ₩2,420 | ₩2,226 | ₩2,226 | -0.60% | 26.3만 |
| 2026.10.05 | ₩2,239 | ₩2,266 | ₩2,212 | ₩2,266 | +1.20% | 13.2만 |
| 2026.10.02 | ₩2,239 | ₩2,239 | ₩2,186 | ₩2,226 | -0.60% | 18.8만 |
| 2026.10.01 | ₩2,226 | ₩2,239 | ₩2,174 | ₩2,226 | 0.00% | 7만 |
| 2026.09.30 | ₩2,145 | ₩2,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,226 |
| +3.75% |
| 14.3만 |
| 2026.09.29 | ₩2,172 | ₩2,172 | ₩2,105 | ₩2,119 | -2.47% | 7.9만 |
|---|
| 2026.09.28 | ₩2,132 | ₩2,212 | ₩2,132 | ₩2,159 | +1.26% | 12.1만 |
|---|
| 2026.09.25 | ₩2,145 | ₩2,192 | ₩2,124 | ₩2,132 | -0.62% | 8.3만 |
|---|
| 2026.09.24 | ₩2,212 | ₩2,266 | ₩2,148 | ₩2,172 | -1.82% | 9.7만 |
|---|
| 2026.09.23 | ₩2,212 | ₩2,266 | ₩2,212 | ₩2,226 | +0.61% | 19.5만 |
|---|
| 2026.09.22 | ₩2,226 | ₩2,266 | ₩2,199 | ₩2,226 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩2,199 | ₩2,293 | ₩2,186 | ₩2,226 | +1.22% | 18.6만 |
|---|
| 2026.09.18 | ₩2,172 | ₩2,206 | ₩2,152 | ₩2,199 | +1.23% | 22.1만 |
|---|
| 2026.09.17 | ₩2,105 | ₩2,166 | ₩2,092 | ₩2,132 | +1.27% | 11.7만 |
|---|
| 2026.09.16 | ₩2,132 | ₩2,132 | ₩2,078 | ₩2,078 | -2.52% | 9.6만 |
|---|
| 2026.09.15 | ₩2,132 | ₩2,186 | ₩2,119 | ₩2,132 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩2,119 | ₩2,186 | ₩2,119 | ₩2,159 | +1.90% | 12.8만 |
|---|
| 2026.09.11 | ₩2,105 | ₩2,172 | ₩2,105 | ₩2,145 | +1.91% | 11.7만 |
|---|
| 2026.09.10 | ₩2,105 | ₩2,145 | ₩2,065 | ₩2,092 | -0.64% | 13.9만 |
|---|
| 2026.09.09 | ₩2,159 | ₩2,186 | ₩2,105 | ₩2,119 | -1.86% | 8.3만 |
|---|
| 2026.09.08 | ₩2,159 | ₩2,239 | ₩2,120 | ₩2,159 | 0.00% | 19.3만 |
|---|
| 2026.09.04 | ₩2,092 | ₩2,132 | ₩2,092 | ₩2,105 | +0.64% | 8.2만 |
|---|
| 2026.09.03 | ₩2,119 | ₩2,132 | ₩2,078 | ₩2,092 | -1.27% | 4.5만 |
|---|
| 2026.09.02 | ₩2,105 | ₩2,145 | ₩2,078 | ₩2,099 | -0.32% | 7.1만 |
|---|
| 2026.09.01 | ₩2,119 | ₩2,132 | ₩2,072 | ₩2,078 | -1.90% | 8만 |
|---|
| 2026.08.31 | ₩2,105 | ₩2,132 | ₩2,072 | ₩2,105 | 0.00% | 8.5만 |
|---|
| 2026.08.28 | ₩2,172 | ₩2,199 | ₩2,105 | ₩2,105 | -3.09% | 10만 |
|---|
| 2026.08.27 | ₩2,145 | ₩2,226 | ₩2,145 | ₩2,186 | +1.87% | 11.7만 |
|---|
| 2026.08.26 | ₩2,186 | ₩2,226 | ₩2,139 | ₩2,159 | -1.23% | 9.8만 |
|---|
| 2026.08.25 | ₩2,145 | ₩2,239 | ₩2,145 | ₩2,186 | +1.87% | 15.7만 |
|---|
| 2026.08.24 | ₩2,145 | ₩2,186 | ₩2,119 | ₩2,145 | 0.00% | 10.8만 |
|---|
| 2026.08.21 | ₩2,105 | ₩2,159 | ₩2,105 | ₩2,145 | +1.91% | 13.6만 |
|---|
| 2026.08.20 | ₩2,159 | ₩2,159 | ₩2,092 | ₩2,105 | -2.48% | 17.4만 |
|---|
| 2026.08.19 | ₩2,172 | ₩2,198 | ₩2,105 | ₩2,172 | 0.00% | 13.8만 |
|---|
| 2026.08.18 | ₩2,186 | ₩2,237 | ₩2,159 | ₩2,159 | -1.23% | 14.8만 |
|---|
| 2026.08.17 | ₩2,239 | ₩2,306 | ₩2,172 | ₩2,199 | -1.80% | 23.9만 |
|---|
| 2026.08.14 | ₩2,333 | ₩2,360 | ₩2,239 | ₩2,253 | -3.45% | 21.1만 |
|---|
| 2026.08.13 | ₩2,132 | ₩2,320 | ₩2,132 | ₩2,320 | +8.81% | 23만 |
|---|
| 2026.08.12 | ₩2,038 | ₩2,132 | ₩2,018 | ₩2,105 | +3.29% | 32.3만 |
|---|
| 2026.08.11 | ₩2,306 | ₩2,347 | ₩2,253 | ₩2,293 | -0.58% | 21.9만 |
|---|
| 2026.08.10 | ₩2,347 | ₩2,387 | ₩2,293 | ₩2,293 | -2.29% | 14.4만 |
|---|
| 2026.08.07 | ₩2,239 | ₩2,380 | ₩2,233 | ₩2,347 | +4.79% | 25.6만 |
|---|
| 2026.08.06 | ₩2,159 | ₩2,265 | ₩2,145 | ₩2,226 | +3.11% | 19.3만 |
|---|
| 2026.08.05 | ₩2,212 | ₩2,239 | ₩2,160 | ₩2,186 | -1.21% | 21.6만 |
|---|
| 2026.08.04 | ₩2,159 | ₩2,266 | ₩2,159 | ₩2,212 | +2.48% | 25.1만 |
|---|
| 2026.08.03 | ₩2,092 | ₩2,186 | ₩2,084 | ₩2,159 | +3.21% | 21.6만 |
|---|
| 2026.07.31 | ₩2,105 | ₩2,145 | ₩2,065 | ₩2,078 | -1.27% | 8.3만 |
|---|
| 2026.07.30 | ₩2,052 | ₩2,145 | ₩2,052 | ₩2,119 | +3.27% | 12.1만 |
|---|
| 2026.07.29 | ₩2,078 | ₩2,159 | ₩2,011 | ₩2,011 | -3.23% | 23.3만 |
|---|
| 2026.07.28 | ₩2,199 | ₩2,212 | ₩2,085 | ₩2,092 | -4.88% | 24.9만 |
|---|
| 2026.07.27 | ₩2,212 | ₩2,280 | ₩2,199 | ₩2,199 | -0.61% | 11.9만 |
|---|
| 2026.07.24 | ₩2,199 | ₩2,253 | ₩2,186 | ₩2,199 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩2,212 | ₩2,266 | ₩2,199 | ₩2,199 | -0.61% | 16.4만 |
|---|
| 2026.07.22 | ₩2,239 | ₩2,266 | ₩2,212 | ₩2,239 | 0.00% | 11.3만 |
|---|
| 2026.07.21 | ₩2,212 | ₩2,280 | ₩2,212 | ₩2,253 | +1.82% | 6.3만 |
|---|
| 2026.07.20 | ₩2,186 | ₩2,280 | ₩2,172 | ₩2,212 | +1.23% | 11.3만 |
|---|
| 2026.07.17 | ₩2,199 | ₩2,286 | ₩2,199 | ₩2,239 | +1.83% | 15.7만 |
|---|
| 2026.07.16 | ₩2,280 | ₩2,293 | ₩2,192 | ₩2,212 | -2.94% | 41.7만 |
|---|
| 2026.07.15 | ₩2,239 | ₩2,293 | ₩2,226 | ₩2,266 | +1.20% | 12.6만 |
|---|
| 2026.07.14 | ₩2,280 | ₩2,286 | ₩2,239 | ₩2,239 | -1.76% | 8.5만 |
|---|
| 2026.07.13 | ₩2,306 | ₩2,333 | ₩2,226 | ₩2,253 | -2.33% | 19.3만 |
|---|
| 2026.07.10 | ₩2,306 | ₩2,360 | ₩2,266 | ₩2,306 | 0.00% | 25.3만 |
|---|
| 2026.07.09 | ₩2,320 | ₩2,353 | ₩2,280 | ₩2,306 | -0.58% | 11.7만 |
|---|
| 2026.07.08 | ₩2,293 | ₩2,347 | ₩2,293 | ₩2,320 | +1.17% | 10.1만 |
|---|
| 2026.07.07 | ₩2,494 | ₩2,521 | ₩2,326 | ₩2,333 | -6.45% | 21.2만 |
|---|
| 2026.07.06 | ₩2,400 | ₩2,548 | ₩2,373 | ₩2,507 | +4.47% | 34.2만 |
|---|
| 2026.07.02 | ₩2,400 | ₩2,528 | ₩2,375 | ₩2,400 | 0.00% | 33.6만 |
|---|
| 2026.07.01 | ₩2,320 | ₩2,400 | ₩2,313 | ₩2,387 | +2.89% | 32.1만 |
|---|
| 2026.06.30 | ₩2,280 | ₩2,387 | ₩2,253 | ₩2,320 | +1.76% | 43.8만 |
|---|
| 2026.06.29 | ₩2,293 | ₩2,347 | ₩2,246 | ₩2,266 | -1.17% | 31.3만 |
|---|
| 2026.06.26 | ₩2,226 | ₩2,353 | ₩2,226 | ₩2,293 | +3.01% | 35.1만 |
|---|
| 2026.06.25 | ₩2,253 | ₩2,306 | ₩2,219 | ₩2,239 | -0.60% | 23.5만 |
|---|
| 2026.06.24 | ₩2,320 | ₩2,367 | ₩2,172 | ₩2,226 | -4.05% | 41.6만 |
|---|
| 2026.06.23 | ₩2,320 | ₩2,373 | ₩2,293 | ₩2,293 | -1.16% | 21.3만 |
|---|
| 2026.06.22 | ₩2,427 | ₩2,427 | ₩2,306 | ₩2,320 | -4.42% | 32.6만 |
|---|
| 2026.06.18 | ₩2,481 | ₩2,481 | ₩2,333 | ₩2,440 | -1.62% | 51.3만 |
|---|
| 2026.06.17 | ₩2,440 | ₩2,521 | ₩2,427 | ₩2,427 | -0.55% | 19.3만 |
|---|
| 2026.06.16 | ₩2,467 | ₩2,528 | ₩2,427 | ₩2,440 | -1.09% | 30.2만 |
|---|
| 2026.06.15 | ₩2,514 | ₩2,536 | ₩2,455 | ₩2,467 | -1.87% | 23.1만 |
|---|
| 2026.06.12 | ₩2,481 | ₩2,521 | ₩2,427 | ₩2,440 | -1.62% | 36.6만 |
|---|
| 2026.06.11 | ₩2,454 | ₩2,534 | ₩2,434 | ₩2,494 | +1.64% | 24.9만 |
|---|
| 2026.06.10 | ₩2,507 | ₩2,568 | ₩2,454 | ₩2,454 | -2.14% | 22.4만 |
|---|
| 2026.06.09 | ₩2,481 | ₩2,628 | ₩2,427 | ₩2,494 | +0.54% | 37.5만 |
|---|
| 2026.06.08 | ₩2,601 | ₩2,642 | ₩2,474 | ₩2,481 | -4.64% | 46.6만 |
|---|
| 2026.06.05 | ₩2,668 | ₩2,668 | ₩2,534 | ₩2,534 | -5.03% | 52.6만 |
|---|
| 2026.06.04 | ₩2,521 | ₩2,749 | ₩2,521 | ₩2,695 | +6.91% | 56.7만 |
|---|
| 2026.06.03 | ₩2,735 | ₩2,735 | ₩2,601 | ₩2,601 | -4.90% | 71.7만 |
|---|
| 2026.06.02 | ₩2,749 | ₩2,910 | ₩2,655 | ₩2,762 | +0.49% | 90.6만 |
|---|
| 2026.06.01 | ₩2,762 | ₩2,829 | ₩2,702 | ₩2,722 | -1.46% | 66.2만 |
|---|
| 2026.05.29 | ₩3,111 | ₩3,124 | ₩2,749 | ₩2,776 | -10.78% | 182.9만 |
|---|
| 2026.05.28 | ₩3,111 | ₩3,225 | ₩2,963 | ₩3,097 | -0.43% | 151.6만 |
|---|
| 2026.05.27 | ₩3,097 | ₩3,359 | ₩3,017 | ₩3,097 | 0.00% | 142만 |
|---|
| 2026.05.26 | ₩3,969 | ₩3,982 | ₩3,030 | ₩3,178 | -19.93% | 683.4만 |
|---|
| 2026.05.22 | ₩3,540 | ₩3,674 | ₩3,386 | ₩3,594 | +1.52% | 90.6만 |
|---|
| 2026.05.21 | ₩3,299 | ₩3,580 | ₩3,264 | ₩3,540 | +7.32% | 93.7만 |
|---|
| 2026.05.20 | ₩3,178 | ₩3,406 | ₩3,138 | ₩3,258 | +2.53% | 86.9만 |
|---|
| 2026.05.19 | ₩2,963 | ₩3,218 | ₩2,910 | ₩3,178 | +7.24% | 48.9만 |
|---|
| 2026.05.18 | ₩3,218 | ₩3,285 | ₩2,870 | ₩3,004 | -6.67% | 102만 |
|---|
| 2026.05.15 | ₩2,816 | ₩3,272 | ₩2,776 | ₩3,258 | +15.71% | 80.1만 |
|---|
| 2026.05.14 | ₩2,735 | ₩2,950 | ₩2,668 | ₩2,856 | +4.41% | 60.4만 |
|---|
| 2026.05.13 | ₩2,749 | ₩2,809 | ₩2,440 | ₩2,735 | -0.49% | 105.4만 |
|---|
| 2026.05.12 | ₩3,138 | ₩3,138 | ₩2,829 | ₩2,883 | -8.12% | 85.2만 |
|---|
| 2026.05.11 | ₩3,049 | ₩3,258 | ₩3,032 | ₩3,124 | +2.46% | 68.2만 |
|---|
| 2026.05.08 | ₩3,044 | ₩3,165 | ₩2,950 | ₩3,097 | +1.76% | 50.5만 |
|---|
| 2026.05.07 | ₩2,990 | ₩3,077 | ₩2,930 | ₩3,017 | +0.90% | 45.5만 |
|---|
| 2026.05.06 | ₩3,057 | ₩3,064 | ₩2,950 | ₩2,977 | -2.63% | 32.6만 |
|---|
| 2026.05.05 | ₩3,057 | ₩3,122 | ₩2,963 | ₩3,044 | -0.44% | 35.5만 |
|---|
| 2026.05.04 | ₩2,937 | ₩3,111 | ₩2,910 | ₩3,044 | +3.65% | 61.4만 |
|---|
| 2026.05.01 | ₩2,762 | ₩2,957 | ₩2,729 | ₩2,883 | +4.37% | 55.9만 |
|---|
| 2026.04.30 | ₩2,601 | ₩2,829 | ₩2,593 | ₩2,749 | +5.67% | 45.6만 |
|---|
| 2026.04.29 | ₩2,682 | ₩2,709 | ₩2,548 | ₩2,601 | -3.00% | 30만 |
|---|
| 2026.04.28 | ₩2,588 | ₩2,675 | ₩2,554 | ₩2,655 | +2.59% | 30.5만 |
|---|
| 2026.04.27 | ₩2,467 | ₩2,648 | ₩2,427 | ₩2,628 | +6.52% | 43.5만 |
|---|
| 2026.04.24 | ₩2,427 | ₩2,491 | ₩2,394 | ₩2,467 | +1.66% | 28.5만 |
|---|
| 2026.04.23 | ₩2,467 | ₩2,494 | ₩2,320 | ₩2,414 | -2.17% | 60.6만 |
|---|
| 2026.04.22 | ₩2,467 | ₩2,534 | ₩2,414 | ₩2,467 | 0.00% | 43.6만 |
|---|
| 2026.04.21 | ₩2,521 | ₩2,521 | ₩2,387 | ₩2,400 | -4.79% | 28.5만 |
|---|
| 2026.04.20 | ₩2,521 | ₩2,642 | ₩2,501 | ₩2,534 | +0.53% | 24.3만 |
|---|
| 2026.04.17 | ₩2,548 | ₩2,591 | ₩2,481 | ₩2,534 | -0.53% | 39.8만 |
|---|
| 2026.04.16 | ₩2,588 | ₩2,642 | ₩2,454 | ₩2,534 | -2.07% | 29.3만 |
|---|
| 2026.04.15 | ₩2,709 | ₩2,722 | ₩2,534 | ₩2,561 | -5.45% | 56만 |
|---|
| 2026.04.14 | ₩2,494 | ₩2,715 | ₩2,481 | ₩2,668 | +6.99% | 64만 |
|---|
| 2026.04.13 | ₩2,280 | ₩2,534 | ₩2,280 | ₩2,481 | +8.82% | 50.1만 |
|---|
| 2026.04.10 | ₩2,253 | ₩2,347 | ₩2,253 | ₩2,320 | +2.98% | 48.6만 |
|---|
| 2026.04.09 | ₩2,253 | ₩2,333 | ₩2,199 | ₩2,239 | -0.60% | 29.3만 |
|---|
| 2026.04.08 | ₩2,280 | ₩2,293 | ₩2,145 | ₩2,253 | -1.18% | 38.7만 |
|---|
| 2026.04.07 | ₩2,186 | ₩2,239 | ₩2,105 | ₩2,199 | +0.61% | 27.3만 |
|---|
| 2026.04.06 | ₩1,944 | ₩2,239 | ₩1,944 | ₩2,226 | +14.48% | 96.3만 |
|---|
| 2026.04.02 | ₩1,877 | ₩1,958 | ₩1,837 | ₩1,944 | +3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩1,998 | ₩1,998 | ₩1,891 | ₩1,931 | -3.36% | 33만 |
|---|
| 2026.03.31 | ₩1,998 | ₩2,038 | ₩1,917 | ₩1,971 | -1.34% | 33.5만 |
|---|
| 2026.03.30 | ₩2,025 | ₩2,120 | ₩1,891 | ₩1,958 | -3.31% | 71.4만 |
|---|
| 2026.03.27 | ₩2,038 | ₩2,132 | ₩1,944 | ₩1,998 | -1.97% | 77.6만 |
|---|
| 2026.03.26 | ₩2,038 | ₩2,092 | ₩1,931 | ₩2,038 | 0.00% | 71.6만 |
|---|
| 2026.03.25 | ₩2,145 | ₩2,385 | ₩2,038 | ₩2,065 | -3.75% | 152.3만 |
|---|
| 2026.03.24 | ₩2,286 | ₩2,333 | ₩2,105 | ₩2,212 | -3.23% | 312.8만 |
|---|
| 2026.03.23 | ₩2,119 | ₩2,353 | ₩2,027 | ₩2,306 | +8.86% | 151.2만 |
|---|
| 2026.03.20 | ₩1,877 | ₩2,212 | ₩1,871 | ₩2,065 | +10.00% | 244.8만 |
|---|
| 2026.03.19 | ₩1,763 | ₩1,917 | ₩1,622 | ₩1,904 | +7.98% | 731.7만 |
|---|
| 2026.03.18 | ₩1,703 | ₩1,730 | ₩1,582 | ₩1,609 | -5.51% | 752.1만 |
|---|
| 2026.03.17 | ₩1,743 | ₩1,751 | ₩1,676 | ₩1,716 | -1.54% | 34.8만 |
|---|
| 2026.03.16 | ₩1,797 | ₩1,812 | ₩1,690 | ₩1,730 | -3.73% | 41.8만 |
|---|
| 2026.03.13 | ₩1,891 | ₩1,904 | ₩1,743 | ₩1,770 | -6.38% | 40.6만 |
|---|
| 2026.03.12 | ₩1,864 | ₩1,944 | ₩1,837 | ₩1,891 | +1.44% | 11만 |
|---|
| 2026.03.11 | ₩1,891 | ₩1,944 | ₩1,810 | ₩1,837 | -2.84% | 23.4만 |
|---|
| 2026.03.10 | ₩1,810 | ₩1,978 | ₩1,810 | ₩1,877 | +3.70% | 23.6만 |
|---|
| 2026.03.09 | ₩1,850 | ₩1,904 | ₩1,797 | ₩1,891 | +2.17% | 25.1만 |
|---|
| 2026.03.06 | ₩1,864 | ₩1,891 | ₩1,833 | ₩1,877 | +0.72% | 12.6만 |
|---|
| 2026.03.05 | ₩1,971 | ₩1,985 | ₩1,864 | ₩1,891 | -4.08% | 21.9만 |
|---|
| 2026.03.04 | ₩1,877 | ₩1,940 | ₩1,857 | ₩1,931 | +2.86% | 15만 |
|---|
| 2026.03.03 | ₩1,917 | ₩1,917 | ₩1,810 | ₩1,877 | -2.10% | 34.6만 |
|---|
| 2026.03.02 | ₩1,864 | ₩1,958 | ₩1,850 | ₩1,891 | +1.44% | 15.8만 |
|---|
| 2026.02.27 | ₩1,891 | ₩1,911 | ₩1,864 | ₩1,877 | -0.71% | 22.4만 |
|---|
| 2026.02.26 | ₩1,904 | ₩1,931 | ₩1,850 | ₩1,904 | 0.00% | 24.5만 |
|---|
| 2026.02.25 | ₩1,944 | ₩1,958 | ₩1,877 | ₩1,904 | -2.07% | 25.6만 |
|---|
| 2026.02.24 | ₩1,917 | ₩1,958 | ₩1,877 | ₩1,904 | -0.70% | 14.5만 |
|---|
| 2026.02.23 | ₩1,944 | ₩1,944 | ₩1,850 | ₩1,877 | -3.45% | 24만 |
|---|
| 2026.02.20 | ₩1,971 | ₩1,985 | ₩1,911 | ₩1,931 | -2.04% | 25.1만 |
|---|
| 2026.02.19 | ₩2,025 | ₩2,038 | ₩1,904 | ₩1,998 | -1.32% | 40.6만 |
|---|
| 2026.02.18 | ₩2,065 | ₩2,099 | ₩1,991 | ₩2,011 | -2.60% | 24만 |
|---|
| 2026.02.17 | ₩2,078 | ₩2,105 | ₩1,998 | ₩2,038 | -1.94% | 14.8만 |
|---|
| 2026.02.13 | ₩2,052 | ₩2,132 | ₩2,038 | ₩2,078 | +1.31% | 8.1만 |
|---|
| 2026.02.12 | ₩2,065 | ₩2,072 | ₩1,998 | ₩2,025 | -1.95% | 12.5만 |
|---|
| 2026.02.11 | ₩2,132 | ₩2,145 | ₩1,998 | ₩2,065 | -3.14% | 16만 |
|---|
| 2026.02.10 | ₩2,119 | ₩2,179 | ₩2,072 | ₩2,092 | -1.27% | 15만 |
|---|
| 2026.02.09 | ₩2,025 | ₩2,092 | ₩1,971 | ₩2,078 | +2.65% | 26.2만 |
|---|
| 2026.02.06 | ₩2,011 | ₩2,119 | ₩2,011 | ₩2,038 | +1.33% | 35.1만 |
|---|
| 2026.02.05 | ₩2,172 | ₩2,172 | ₩1,985 | ₩2,011 | -7.41% | 36.7만 |
|---|
| 2026.02.04 | ₩2,333 | ₩2,333 | ₩2,119 | ₩2,172 | -6.90% | 22.3만 |
|---|
| 2026.02.03 | ₩2,280 | ₩2,347 | ₩2,172 | ₩2,333 | +2.35% | 19.3만 |
|---|
| 2026.02.02 | ₩2,280 | ₩2,333 | ₩2,253 | ₩2,280 | 0.00% | 23만 |
|---|
| 2026.01.30 | ₩2,414 | ₩2,548 | ₩2,306 | ₩2,347 | -2.78% | 29.1만 |
|---|
| 2026.01.29 | ₩2,507 | ₩2,507 | ₩2,320 | ₩2,427 | -3.21% | 50.8만 |
|---|
| 2026.01.28 | ₩2,588 | ₩2,613 | ₩2,467 | ₩2,534 | -2.07% | 42.7만 |
|---|
| 2026.01.27 | ₩2,454 | ₩2,621 | ₩2,326 | ₩2,548 | +3.83% | 75.2만 |
|---|
| 2026.01.26 | ₩2,306 | ₩2,454 | ₩2,179 | ₩2,454 | +6.40% | 70.4만 |
|---|
| 2026.01.23 | ₩2,199 | ₩2,345 | ₩2,132 | ₩2,333 | +6.10% | 49.7만 |
|---|
| 2026.01.22 | ₩2,092 | ₩2,199 | ₩2,078 | ₩2,186 | +4.49% | 35.6만 |
|---|
| 2026.01.21 | ₩2,052 | ₩2,092 | ₩1,998 | ₩2,065 | +0.65% | 35.1만 |
|---|
| 2026.01.20 | ₩2,065 | ₩2,159 | ₩2,058 | ₩2,078 | +0.65% | 32.3만 |
|---|
| 2026.01.16 | ₩2,172 | ₩2,186 | ₩2,078 | ₩2,092 | -3.70% | 24.4만 |
|---|
| 2026.01.15 | ₩2,172 | ₩2,259 | ₩2,099 | ₩2,159 | -0.62% | 41.8만 |
|---|
| 2026.01.14 | ₩2,105 | ₩2,172 | ₩2,053 | ₩2,172 | +3.18% | 13.9만 |
|---|
| 2026.01.13 | ₩2,172 | ₩2,172 | ₩2,052 | ₩2,132 | -1.85% | 22.3만 |
|---|
| 2026.01.12 | ₩2,092 | ₩2,119 | ₩1,998 | ₩2,119 | +1.28% | 31.1만 |
|---|
| 2026.01.09 | ₩2,172 | ₩2,186 | ₩2,038 | ₩2,065 | -4.94% | 26.1만 |
|---|
| 2026.01.08 | ₩2,239 | ₩2,280 | ₩2,119 | ₩2,132 | -4.79% | 24.9만 |
|---|
| 2026.01.07 | ₩2,212 | ₩2,376 | ₩2,199 | ₩2,239 | +1.21% | 26.2만 |
|---|
| 2026.01.06 | ₩2,132 | ₩2,199 | ₩2,119 | ₩2,172 | +1.89% | 27.4만 |
|---|
| 2026.01.05 | ₩2,011 | ₩2,145 | ₩2,011 | ₩2,132 | +6.00% | 36.3만 |
|---|
| 2026.01.02 | ₩1,958 | ₩1,978 | ₩1,891 | ₩1,944 | -0.68% | 19.4만 |
|---|
| 2025.12.31 | ₩1,864 | ₩1,938 | ₩1,824 | ₩1,904 | +2.16% | 40.1만 |
|---|
| 2025.12.30 | ₩1,891 | ₩1,901 | ₩1,824 | ₩1,850 | -2.13% | 41.6만 |
|---|
| 2025.12.29 | ₩1,904 | ₩1,904 | ₩1,824 | ₩1,891 | -0.70% | 48.7만 |
|---|
| 2025.12.26 | ₩1,944 | ₩1,971 | ₩1,877 | ₩1,904 | -2.07% | 25.8만 |
|---|
| 2025.12.24 | ₩1,931 | ₩1,958 | ₩1,904 | ₩1,931 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩2,038 | ₩2,038 | ₩1,891 | ₩1,944 | -4.61% | 28.8만 |
|---|
| 2025.12.22 | ₩2,065 | ₩2,078 | ₩1,958 | ₩1,985 | -3.90% | 44.2만 |
|---|
| 2025.12.19 | ₩2,011 | ₩2,105 | ₩1,998 | ₩2,078 | +3.33% | 28.9만 |
|---|
| 2025.12.18 | ₩1,958 | ₩2,065 | ₩1,934 | ₩1,971 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩2,011 | ₩2,099 | ₩1,904 | ₩1,904 | -5.33% | 27.8만 |
|---|
| 2025.12.16 | ₩1,985 | ₩2,052 | ₩1,985 | ₩2,011 | +1.35% | 11.6만 |
|---|
| 2025.12.15 | ₩2,145 | ₩2,159 | ₩1,998 | ₩1,998 | -6.88% | 36.8만 |
|---|
| 2025.12.12 | ₩2,239 | ₩2,293 | ₩2,145 | ₩2,145 | -4.19% | 22만 |
|---|
| 2025.12.11 | ₩2,280 | ₩2,326 | ₩2,212 | ₩2,306 | +1.18% | 19.6만 |
|---|
| 2025.12.10 | ₩2,293 | ₩2,333 | ₩2,233 | ₩2,280 | -0.58% | 29.5만 |
|---|
| 2025.12.09 | ₩2,239 | ₩2,353 | ₩2,237 | ₩2,306 | +2.99% | 23.7만 |
|---|
| 2025.12.08 | ₩2,280 | ₩2,284 | ₩2,180 | ₩2,253 | -1.18% | 20.8만 |
|---|
| 2025.12.05 | ₩2,293 | ₩2,340 | ₩2,188 | ₩2,212 | -3.51% | 41.2만 |
|---|
| 2025.12.04 | ₩2,172 | ₩2,333 | ₩2,145 | ₩2,266 | +4.32% | 34만 |
|---|
| 2025.12.03 | ₩2,011 | ₩2,192 | ₩2,005 | ₩2,186 | +8.67% | 39.9만 |
|---|
| 2025.12.02 | ₩2,038 | ₩2,105 | ₩1,998 | ₩2,011 | -1.32% | 21.2만 |
|---|
| 2025.12.01 | ₩2,119 | ₩2,186 | ₩2,005 | ₩2,025 | -4.43% | 27만 |
|---|
| 2025.11.28 | ₩2,159 | ₩2,212 | ₩2,119 | ₩2,159 | 0.00% | 24.5만 |
|---|
| 2025.11.26 | ₩2,119 | ₩2,186 | ₩2,078 | ₩2,132 | +0.63% | 44.5만 |
|---|
| 2025.11.25 | ₩2,052 | ₩2,105 | ₩1,998 | ₩2,092 | +1.96% | 17.9만 |
|---|
| 2025.11.24 | ₩1,944 | ₩2,078 | ₩1,917 | ₩2,038 | +4.83% | 27만 |
|---|
| 2025.11.21 | ₩1,850 | ₩1,964 | ₩1,770 | ₩1,917 | +3.62% | 39만 |
|---|
| 2025.11.20 | ₩2,025 | ₩2,084 | ₩1,824 | ₩1,850 | -8.61% | 53.1만 |
|---|
| 2025.11.19 | ₩1,877 | ₩1,985 | ₩1,877 | ₩1,944 | +3.57% | 26.9만 |
|---|
| 2025.11.18 | ₩1,958 | ₩1,971 | ₩1,850 | ₩1,917 | -2.05% | 45.5만 |
|---|
| 2025.11.17 | ₩2,038 | ₩2,132 | ₩1,904 | ₩1,931 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩2,172 | ₩2,172 | ₩1,998 | ₩2,038 | -6.17% | 64.3만 |
|---|
| 2025.11.13 | ₩2,199 | ₩2,320 | ₩2,145 | ₩2,212 | +0.61% | 67.6만 |
|---|
| 2025.11.12 | ₩2,212 | ₩2,266 | ₩2,045 | ₩2,145 | -3.03% | 98.1만 |
|---|
| 2025.11.11 | ₩2,414 | ₩2,434 | ₩2,253 | ₩2,306 | -4.44% | 82.8만 |
|---|
| 2025.11.10 | ₩2,655 | ₩2,666 | ₩2,427 | ₩2,440 | -8.08% | 54.4만 |
|---|
| 2025.11.07 | ₩2,588 | ₩2,628 | ₩2,414 | ₩2,601 | +0.52% | 52만 |
|---|
| 2025.11.06 | ₩2,615 | ₩2,668 | ₩2,548 | ₩2,601 | -0.51% | 32.7만 |
|---|
| 2025.11.05 | ₩2,695 | ₩2,695 | ₩2,548 | ₩2,642 | -1.99% | 34.5만 |
|---|
| 2025.11.04 | ₩2,561 | ₩2,749 | ₩2,561 | ₩2,642 | +3.14% | 44.9만 |
|---|
| 2025.11.03 | ₩2,883 | ₩2,923 | ₩2,642 | ₩2,655 | -7.91% | 70.4만 |
|---|
| 2025.10.31 | ₩2,802 | ₩2,923 | ₩2,802 | ₩2,856 | +1.91% | 48.2만 |
|---|
| 2025.10.30 | ₩2,896 | ₩2,896 | ₩2,776 | ₩2,816 | -2.78% | 43.1만 |
|---|
| 2025.10.29 | ₩2,963 | ₩2,984 | ₩2,843 | ₩2,923 | -1.36% | 40만 |
|---|
| 2025.10.28 | ₩2,923 | ₩3,044 | ₩2,870 | ₩2,950 | +0.92% | 63.7만 |
|---|
| 2025.10.27 | ₩3,051 | ₩3,084 | ₩2,816 | ₩2,843 | -6.81% | 96.1만 |
|---|
| 2025.10.24 | ₩2,937 | ₩3,057 | ₩2,896 | ₩2,977 | +1.37% | 69.2만 |
|---|
| 2025.10.23 | ₩3,004 | ₩3,111 | ₩2,963 | ₩2,977 | -0.89% | 62.5만 |
|---|
| 2025.10.22 | ₩3,312 | ₩3,319 | ₩2,950 | ₩3,004 | -9.31% | 72.9만 |
|---|
| 2025.10.21 | ₩3,500 | ₩3,500 | ₩3,178 | ₩3,218 | -8.05% | 71.6만 |
|---|
| 2025.10.20 | ₩3,245 | ₩3,607 | ₩3,245 | ₩3,460 | +6.61% | 128.2만 |
|---|
| 2025.10.17 | ₩3,258 | ₩3,285 | ₩3,134 | ₩3,205 | -1.65% | 46.2만 |
|---|
| 2025.10.16 | ₩3,594 | ₩3,620 | ₩3,299 | ₩3,299 | -8.21% | 89만 |
|---|
| 2025.10.15 | ₩3,473 | ₩3,755 | ₩3,379 | ₩3,540 | +1.93% | 143.9만 |
|---|
| 2025.10.14 | ₩2,963 | ₩3,486 | ₩2,963 | ₩3,366 | +13.57% | 199.2만 |
|---|
| 2025.10.13 | ₩3,138 | ₩3,138 | ₩2,950 | ₩2,963 | -5.56% | 63.7만 |
|---|
| 2025.10.10 | ₩3,279 | ₩3,312 | ₩2,957 | ₩2,990 | -8.79% | 102.8만 |
|---|