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 | ₩2,193 | ₩2,246 | ₩2,193 | ₩2,206 | +0.61% | 15.4만 |
| 2026.10.08 | ₩2,179 | ₩2,244 | ₩2,166 | ₩2,193 | +0.61% | 9.7만 |
| 2026.10.07 | ₩2,206 | ₩2,246 | ₩2,153 | ₩2,193 | -0.61% | 8.7만 |
| 2026.10.06 | ₩2,233 | ₩2,413 | ₩2,219 | ₩2,219 | -0.60% | 26.3만 |
| 2026.10.05 | ₩2,233 | ₩2,260 | ₩2,206 | ₩2,260 | +1.20% | 13.2만 |
| 2026.10.02 | ₩2,233 | ₩2,233 | ₩2,179 | ₩2,219 | -0.60% | 18.8만 |
| 2026.10.01 | ₩2,219 | ₩2,233 | ₩2,167 | ₩2,219 | 0.00% | 7만 |
| 2026.09.30 | ₩2,139 | ₩2,246 | ₩2,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,219 |
| +3.75% |
| 14.3만 |
| 2026.09.29 | ₩2,166 | ₩2,166 | ₩2,099 | ₩2,113 | -2.47% | 7.9만 |
|---|
| 2026.09.28 | ₩2,126 | ₩2,206 | ₩2,126 | ₩2,153 | +1.26% | 12.1만 |
|---|
| 2026.09.25 | ₩2,139 | ₩2,186 | ₩2,118 | ₩2,126 | -0.62% | 8.3만 |
|---|
| 2026.09.24 | ₩2,206 | ₩2,260 | ₩2,142 | ₩2,166 | -1.82% | 9.7만 |
|---|
| 2026.09.23 | ₩2,206 | ₩2,260 | ₩2,206 | ₩2,219 | +0.61% | 19.5만 |
|---|
| 2026.09.22 | ₩2,219 | ₩2,260 | ₩2,193 | ₩2,219 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩2,193 | ₩2,286 | ₩2,179 | ₩2,219 | +1.22% | 18.6만 |
|---|
| 2026.09.18 | ₩2,166 | ₩2,199 | ₩2,146 | ₩2,193 | +1.23% | 22.1만 |
|---|
| 2026.09.17 | ₩2,099 | ₩2,159 | ₩2,086 | ₩2,126 | +1.27% | 11.7만 |
|---|
| 2026.09.16 | ₩2,126 | ₩2,126 | ₩2,072 | ₩2,072 | -2.52% | 9.6만 |
|---|
| 2026.09.15 | ₩2,126 | ₩2,179 | ₩2,113 | ₩2,126 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩2,113 | ₩2,179 | ₩2,113 | ₩2,153 | +1.90% | 12.8만 |
|---|
| 2026.09.11 | ₩2,099 | ₩2,166 | ₩2,099 | ₩2,139 | +1.91% | 11.7만 |
|---|
| 2026.09.10 | ₩2,099 | ₩2,139 | ₩2,059 | ₩2,086 | -0.64% | 13.9만 |
|---|
| 2026.09.09 | ₩2,153 | ₩2,179 | ₩2,099 | ₩2,113 | -1.86% | 8.3만 |
|---|
| 2026.09.08 | ₩2,153 | ₩2,233 | ₩2,114 | ₩2,153 | 0.00% | 19.3만 |
|---|
| 2026.09.04 | ₩2,086 | ₩2,126 | ₩2,086 | ₩2,099 | +0.64% | 8.2만 |
|---|
| 2026.09.03 | ₩2,113 | ₩2,126 | ₩2,072 | ₩2,086 | -1.27% | 4.5만 |
|---|
| 2026.09.02 | ₩2,099 | ₩2,139 | ₩2,072 | ₩2,092 | -0.32% | 7.1만 |
|---|
| 2026.09.01 | ₩2,113 | ₩2,126 | ₩2,066 | ₩2,072 | -1.90% | 8만 |
|---|
| 2026.08.31 | ₩2,099 | ₩2,126 | ₩2,066 | ₩2,099 | 0.00% | 8.5만 |
|---|
| 2026.08.28 | ₩2,166 | ₩2,193 | ₩2,099 | ₩2,099 | -3.09% | 10만 |
|---|
| 2026.08.27 | ₩2,139 | ₩2,219 | ₩2,139 | ₩2,179 | +1.87% | 11.7만 |
|---|
| 2026.08.26 | ₩2,179 | ₩2,219 | ₩2,133 | ₩2,153 | -1.23% | 9.8만 |
|---|
| 2026.08.25 | ₩2,139 | ₩2,233 | ₩2,139 | ₩2,179 | +1.87% | 15.7만 |
|---|
| 2026.08.24 | ₩2,139 | ₩2,179 | ₩2,113 | ₩2,139 | 0.00% | 10.8만 |
|---|
| 2026.08.21 | ₩2,099 | ₩2,153 | ₩2,099 | ₩2,139 | +1.91% | 13.6만 |
|---|
| 2026.08.20 | ₩2,153 | ₩2,153 | ₩2,086 | ₩2,099 | -2.48% | 17.4만 |
|---|
| 2026.08.19 | ₩2,166 | ₩2,191 | ₩2,099 | ₩2,166 | 0.00% | 13.8만 |
|---|
| 2026.08.18 | ₩2,179 | ₩2,230 | ₩2,153 | ₩2,153 | -1.23% | 14.8만 |
|---|
| 2026.08.17 | ₩2,233 | ₩2,300 | ₩2,166 | ₩2,193 | -1.80% | 23.9만 |
|---|
| 2026.08.14 | ₩2,326 | ₩2,353 | ₩2,233 | ₩2,246 | -3.45% | 21.1만 |
|---|
| 2026.08.13 | ₩2,126 | ₩2,313 | ₩2,126 | ₩2,313 | +8.81% | 23만 |
|---|
| 2026.08.12 | ₩2,032 | ₩2,126 | ₩2,012 | ₩2,099 | +3.29% | 32.3만 |
|---|
| 2026.08.11 | ₩2,300 | ₩2,340 | ₩2,246 | ₩2,286 | -0.58% | 21.9만 |
|---|
| 2026.08.10 | ₩2,340 | ₩2,380 | ₩2,286 | ₩2,286 | -2.29% | 14.4만 |
|---|
| 2026.08.07 | ₩2,233 | ₩2,373 | ₩2,226 | ₩2,340 | +4.79% | 25.6만 |
|---|
| 2026.08.06 | ₩2,153 | ₩2,258 | ₩2,139 | ₩2,219 | +3.11% | 19.3만 |
|---|
| 2026.08.05 | ₩2,206 | ₩2,233 | ₩2,154 | ₩2,179 | -1.21% | 21.6만 |
|---|
| 2026.08.04 | ₩2,153 | ₩2,260 | ₩2,153 | ₩2,206 | +2.48% | 25.1만 |
|---|
| 2026.08.03 | ₩2,086 | ₩2,179 | ₩2,078 | ₩2,153 | +3.21% | 21.6만 |
|---|
| 2026.07.31 | ₩2,099 | ₩2,139 | ₩2,059 | ₩2,072 | -1.27% | 8.3만 |
|---|
| 2026.07.30 | ₩2,046 | ₩2,139 | ₩2,046 | ₩2,113 | +3.27% | 12.1만 |
|---|
| 2026.07.29 | ₩2,072 | ₩2,153 | ₩2,006 | ₩2,006 | -3.23% | 23.3만 |
|---|
| 2026.07.28 | ₩2,193 | ₩2,206 | ₩2,079 | ₩2,086 | -4.88% | 24.9만 |
|---|
| 2026.07.27 | ₩2,206 | ₩2,273 | ₩2,193 | ₩2,193 | -0.61% | 11.9만 |
|---|
| 2026.07.24 | ₩2,193 | ₩2,246 | ₩2,179 | ₩2,193 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩2,206 | ₩2,260 | ₩2,193 | ₩2,193 | -0.61% | 16.4만 |
|---|
| 2026.07.22 | ₩2,233 | ₩2,260 | ₩2,206 | ₩2,233 | 0.00% | 11.3만 |
|---|
| 2026.07.21 | ₩2,206 | ₩2,273 | ₩2,206 | ₩2,246 | +1.82% | 6.3만 |
|---|
| 2026.07.20 | ₩2,179 | ₩2,273 | ₩2,166 | ₩2,206 | +1.23% | 11.3만 |
|---|
| 2026.07.17 | ₩2,193 | ₩2,280 | ₩2,193 | ₩2,233 | +1.83% | 15.7만 |
|---|
| 2026.07.16 | ₩2,273 | ₩2,286 | ₩2,186 | ₩2,206 | -2.94% | 41.7만 |
|---|
| 2026.07.15 | ₩2,233 | ₩2,286 | ₩2,219 | ₩2,260 | +1.20% | 12.6만 |
|---|
| 2026.07.14 | ₩2,273 | ₩2,280 | ₩2,233 | ₩2,233 | -1.76% | 8.5만 |
|---|
| 2026.07.13 | ₩2,300 | ₩2,326 | ₩2,219 | ₩2,246 | -2.33% | 19.3만 |
|---|
| 2026.07.10 | ₩2,300 | ₩2,353 | ₩2,260 | ₩2,300 | 0.00% | 25.3만 |
|---|
| 2026.07.09 | ₩2,313 | ₩2,347 | ₩2,273 | ₩2,300 | -0.58% | 11.7만 |
|---|
| 2026.07.08 | ₩2,286 | ₩2,340 | ₩2,286 | ₩2,313 | +1.17% | 10.1만 |
|---|
| 2026.07.07 | ₩2,487 | ₩2,514 | ₩2,320 | ₩2,326 | -6.45% | 21.2만 |
|---|
| 2026.07.06 | ₩2,393 | ₩2,540 | ₩2,367 | ₩2,500 | +4.47% | 34.2만 |
|---|
| 2026.07.02 | ₩2,393 | ₩2,520 | ₩2,368 | ₩2,393 | 0.00% | 33.6만 |
|---|
| 2026.07.01 | ₩2,313 | ₩2,393 | ₩2,306 | ₩2,380 | +2.89% | 32.1만 |
|---|
| 2026.06.30 | ₩2,273 | ₩2,380 | ₩2,246 | ₩2,313 | +1.76% | 43.8만 |
|---|
| 2026.06.29 | ₩2,286 | ₩2,340 | ₩2,240 | ₩2,260 | -1.17% | 31.3만 |
|---|
| 2026.06.26 | ₩2,219 | ₩2,347 | ₩2,219 | ₩2,286 | +3.01% | 35.1만 |
|---|
| 2026.06.25 | ₩2,246 | ₩2,300 | ₩2,213 | ₩2,233 | -0.60% | 23.5만 |
|---|
| 2026.06.24 | ₩2,313 | ₩2,360 | ₩2,166 | ₩2,219 | -4.05% | 41.6만 |
|---|
| 2026.06.23 | ₩2,313 | ₩2,367 | ₩2,286 | ₩2,286 | -1.16% | 21.3만 |
|---|
| 2026.06.22 | ₩2,420 | ₩2,420 | ₩2,300 | ₩2,313 | -4.42% | 32.6만 |
|---|
| 2026.06.18 | ₩2,474 | ₩2,474 | ₩2,326 | ₩2,433 | -1.62% | 51.3만 |
|---|
| 2026.06.17 | ₩2,433 | ₩2,514 | ₩2,420 | ₩2,420 | -0.55% | 19.3만 |
|---|
| 2026.06.16 | ₩2,460 | ₩2,520 | ₩2,420 | ₩2,433 | -1.09% | 30.2만 |
|---|
| 2026.06.15 | ₩2,507 | ₩2,528 | ₩2,448 | ₩2,460 | -1.87% | 23.1만 |
|---|
| 2026.06.12 | ₩2,474 | ₩2,514 | ₩2,420 | ₩2,433 | -1.62% | 36.6만 |
|---|
| 2026.06.11 | ₩2,447 | ₩2,527 | ₩2,427 | ₩2,487 | +1.64% | 24.9만 |
|---|
| 2026.06.10 | ₩2,500 | ₩2,560 | ₩2,447 | ₩2,447 | -2.14% | 22.4만 |
|---|
| 2026.06.09 | ₩2,474 | ₩2,621 | ₩2,420 | ₩2,487 | +0.54% | 37.5만 |
|---|
| 2026.06.08 | ₩2,594 | ₩2,634 | ₩2,467 | ₩2,474 | -4.64% | 46.6만 |
|---|
| 2026.06.05 | ₩2,661 | ₩2,661 | ₩2,527 | ₩2,527 | -5.03% | 52.6만 |
|---|
| 2026.06.04 | ₩2,514 | ₩2,741 | ₩2,514 | ₩2,687 | +6.91% | 56.7만 |
|---|
| 2026.06.03 | ₩2,728 | ₩2,728 | ₩2,594 | ₩2,594 | -4.90% | 71.7만 |
|---|
| 2026.06.02 | ₩2,741 | ₩2,901 | ₩2,647 | ₩2,754 | +0.49% | 90.6만 |
|---|
| 2026.06.01 | ₩2,754 | ₩2,821 | ₩2,694 | ₩2,714 | -1.46% | 66.2만 |
|---|
| 2026.05.29 | ₩3,102 | ₩3,115 | ₩2,741 | ₩2,768 | -10.78% | 182.9만 |
|---|
| 2026.05.28 | ₩3,102 | ₩3,216 | ₩2,955 | ₩3,089 | -0.43% | 151.6만 |
|---|
| 2026.05.27 | ₩3,089 | ₩3,349 | ₩3,008 | ₩3,089 | 0.00% | 142만 |
|---|
| 2026.05.26 | ₩3,958 | ₩3,971 | ₩3,022 | ₩3,169 | -19.93% | 683.4만 |
|---|
| 2026.05.22 | ₩3,530 | ₩3,663 | ₩3,376 | ₩3,583 | +1.52% | 90.6만 |
|---|
| 2026.05.21 | ₩3,289 | ₩3,570 | ₩3,254 | ₩3,530 | +7.32% | 93.7만 |
|---|
| 2026.05.20 | ₩3,169 | ₩3,396 | ₩3,129 | ₩3,249 | +2.53% | 86.9만 |
|---|
| 2026.05.19 | ₩2,955 | ₩3,209 | ₩2,901 | ₩3,169 | +7.24% | 48.9만 |
|---|
| 2026.05.18 | ₩3,209 | ₩3,276 | ₩2,861 | ₩2,995 | -6.67% | 102만 |
|---|
| 2026.05.15 | ₩2,808 | ₩3,262 | ₩2,768 | ₩3,249 | +15.71% | 80.1만 |
|---|
| 2026.05.14 | ₩2,728 | ₩2,941 | ₩2,661 | ₩2,848 | +4.41% | 60.4만 |
|---|
| 2026.05.13 | ₩2,741 | ₩2,801 | ₩2,433 | ₩2,728 | -0.49% | 105.4만 |
|---|
| 2026.05.12 | ₩3,129 | ₩3,129 | ₩2,821 | ₩2,875 | -8.12% | 85.2만 |
|---|
| 2026.05.11 | ₩3,040 | ₩3,249 | ₩3,023 | ₩3,115 | +2.46% | 68.2만 |
|---|
| 2026.05.08 | ₩3,035 | ₩3,155 | ₩2,941 | ₩3,089 | +1.76% | 50.5만 |
|---|
| 2026.05.07 | ₩2,982 | ₩3,069 | ₩2,921 | ₩3,008 | +0.90% | 45.5만 |
|---|
| 2026.05.06 | ₩3,048 | ₩3,055 | ₩2,941 | ₩2,968 | -2.63% | 32.6만 |
|---|
| 2026.05.05 | ₩3,048 | ₩3,113 | ₩2,955 | ₩3,035 | -0.44% | 35.5만 |
|---|
| 2026.05.04 | ₩2,928 | ₩3,102 | ₩2,901 | ₩3,035 | +3.65% | 61.4만 |
|---|
| 2026.05.01 | ₩2,754 | ₩2,948 | ₩2,721 | ₩2,875 | +4.37% | 55.9만 |
|---|
| 2026.04.30 | ₩2,594 | ₩2,821 | ₩2,586 | ₩2,741 | +5.67% | 45.6만 |
|---|
| 2026.04.29 | ₩2,674 | ₩2,701 | ₩2,540 | ₩2,594 | -3.00% | 30만 |
|---|
| 2026.04.28 | ₩2,580 | ₩2,667 | ₩2,547 | ₩2,647 | +2.59% | 30.5만 |
|---|
| 2026.04.27 | ₩2,460 | ₩2,641 | ₩2,420 | ₩2,621 | +6.52% | 43.5만 |
|---|
| 2026.04.24 | ₩2,420 | ₩2,484 | ₩2,387 | ₩2,460 | +1.66% | 28.5만 |
|---|
| 2026.04.23 | ₩2,460 | ₩2,487 | ₩2,313 | ₩2,407 | -2.17% | 60.6만 |
|---|
| 2026.04.22 | ₩2,460 | ₩2,527 | ₩2,407 | ₩2,460 | 0.00% | 43.6만 |
|---|
| 2026.04.21 | ₩2,514 | ₩2,514 | ₩2,380 | ₩2,393 | -4.79% | 28.5만 |
|---|
| 2026.04.20 | ₩2,514 | ₩2,634 | ₩2,494 | ₩2,527 | +0.53% | 24.3만 |
|---|
| 2026.04.17 | ₩2,540 | ₩2,583 | ₩2,474 | ₩2,527 | -0.53% | 39.8만 |
|---|
| 2026.04.16 | ₩2,580 | ₩2,634 | ₩2,447 | ₩2,527 | -2.07% | 29.3만 |
|---|
| 2026.04.15 | ₩2,701 | ₩2,714 | ₩2,527 | ₩2,554 | -5.45% | 56만 |
|---|
| 2026.04.14 | ₩2,487 | ₩2,708 | ₩2,474 | ₩2,661 | +6.99% | 64만 |
|---|
| 2026.04.13 | ₩2,273 | ₩2,527 | ₩2,273 | ₩2,474 | +8.82% | 50.1만 |
|---|
| 2026.04.10 | ₩2,246 | ₩2,340 | ₩2,246 | ₩2,313 | +2.98% | 48.6만 |
|---|
| 2026.04.09 | ₩2,246 | ₩2,326 | ₩2,193 | ₩2,233 | -0.60% | 29.3만 |
|---|
| 2026.04.08 | ₩2,273 | ₩2,286 | ₩2,139 | ₩2,246 | -1.18% | 38.7만 |
|---|
| 2026.04.07 | ₩2,179 | ₩2,233 | ₩2,099 | ₩2,193 | +0.61% | 27.3만 |
|---|
| 2026.04.06 | ₩1,939 | ₩2,233 | ₩1,939 | ₩2,219 | +14.48% | 96.3만 |
|---|
| 2026.04.02 | ₩1,872 | ₩1,952 | ₩1,832 | ₩1,939 | +3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩1,992 | ₩1,992 | ₩1,885 | ₩1,925 | -3.36% | 33만 |
|---|
| 2026.03.31 | ₩1,992 | ₩2,032 | ₩1,912 | ₩1,965 | -1.34% | 33.5만 |
|---|
| 2026.03.30 | ₩2,019 | ₩2,114 | ₩1,885 | ₩1,952 | -3.31% | 71.4만 |
|---|
| 2026.03.27 | ₩2,032 | ₩2,126 | ₩1,939 | ₩1,992 | -1.97% | 77.6만 |
|---|
| 2026.03.26 | ₩2,032 | ₩2,086 | ₩1,925 | ₩2,032 | 0.00% | 71.6만 |
|---|
| 2026.03.25 | ₩2,139 | ₩2,379 | ₩2,032 | ₩2,059 | -3.75% | 152.3만 |
|---|
| 2026.03.24 | ₩2,280 | ₩2,326 | ₩2,099 | ₩2,206 | -3.23% | 312.8만 |
|---|
| 2026.03.23 | ₩2,113 | ₩2,347 | ₩2,022 | ₩2,300 | +8.86% | 151.2만 |
|---|
| 2026.03.20 | ₩1,872 | ₩2,206 | ₩1,865 | ₩2,059 | +10.00% | 244.8만 |
|---|
| 2026.03.19 | ₩1,758 | ₩1,912 | ₩1,618 | ₩1,899 | +7.98% | 731.7만 |
|---|
| 2026.03.18 | ₩1,698 | ₩1,725 | ₩1,578 | ₩1,604 | -5.51% | 752.1만 |
|---|
| 2026.03.17 | ₩1,738 | ₩1,746 | ₩1,671 | ₩1,711 | -1.54% | 34.8만 |
|---|
| 2026.03.16 | ₩1,792 | ₩1,806 | ₩1,685 | ₩1,725 | -3.73% | 41.8만 |
|---|
| 2026.03.13 | ₩1,885 | ₩1,899 | ₩1,738 | ₩1,765 | -6.38% | 40.6만 |
|---|
| 2026.03.12 | ₩1,858 | ₩1,939 | ₩1,832 | ₩1,885 | +1.44% | 11만 |
|---|
| 2026.03.11 | ₩1,885 | ₩1,939 | ₩1,805 | ₩1,832 | -2.84% | 23.4만 |
|---|
| 2026.03.10 | ₩1,805 | ₩1,972 | ₩1,805 | ₩1,872 | +3.70% | 23.6만 |
|---|
| 2026.03.09 | ₩1,845 | ₩1,899 | ₩1,792 | ₩1,885 | +2.17% | 25.1만 |
|---|
| 2026.03.06 | ₩1,858 | ₩1,885 | ₩1,828 | ₩1,872 | +0.72% | 12.6만 |
|---|
| 2026.03.05 | ₩1,965 | ₩1,979 | ₩1,858 | ₩1,885 | -4.08% | 21.9만 |
|---|
| 2026.03.04 | ₩1,872 | ₩1,935 | ₩1,852 | ₩1,925 | +2.86% | 15만 |
|---|
| 2026.03.03 | ₩1,912 | ₩1,912 | ₩1,805 | ₩1,872 | -2.10% | 34.6만 |
|---|
| 2026.03.02 | ₩1,858 | ₩1,952 | ₩1,845 | ₩1,885 | +1.44% | 15.8만 |
|---|
| 2026.02.27 | ₩1,885 | ₩1,905 | ₩1,858 | ₩1,872 | -0.71% | 22.4만 |
|---|
| 2026.02.26 | ₩1,899 | ₩1,925 | ₩1,845 | ₩1,899 | 0.00% | 24.5만 |
|---|
| 2026.02.25 | ₩1,939 | ₩1,952 | ₩1,872 | ₩1,899 | -2.07% | 25.6만 |
|---|
| 2026.02.24 | ₩1,912 | ₩1,952 | ₩1,872 | ₩1,899 | -0.70% | 14.5만 |
|---|
| 2026.02.23 | ₩1,939 | ₩1,939 | ₩1,845 | ₩1,872 | -3.45% | 24만 |
|---|
| 2026.02.20 | ₩1,965 | ₩1,979 | ₩1,905 | ₩1,925 | -2.04% | 25.1만 |
|---|
| 2026.02.19 | ₩2,019 | ₩2,032 | ₩1,899 | ₩1,992 | -1.32% | 40.6만 |
|---|
| 2026.02.18 | ₩2,059 | ₩2,092 | ₩1,986 | ₩2,006 | -2.60% | 24만 |
|---|
| 2026.02.17 | ₩2,072 | ₩2,099 | ₩1,992 | ₩2,032 | -1.94% | 14.8만 |
|---|
| 2026.02.13 | ₩2,046 | ₩2,126 | ₩2,032 | ₩2,072 | +1.31% | 8.1만 |
|---|
| 2026.02.12 | ₩2,059 | ₩2,066 | ₩1,992 | ₩2,019 | -1.95% | 12.5만 |
|---|
| 2026.02.11 | ₩2,126 | ₩2,139 | ₩1,992 | ₩2,059 | -3.14% | 16만 |
|---|
| 2026.02.10 | ₩2,113 | ₩2,173 | ₩2,066 | ₩2,086 | -1.27% | 15만 |
|---|
| 2026.02.09 | ₩2,019 | ₩2,086 | ₩1,965 | ₩2,072 | +2.65% | 26.2만 |
|---|
| 2026.02.06 | ₩2,006 | ₩2,113 | ₩2,006 | ₩2,032 | +1.33% | 35.1만 |
|---|
| 2026.02.05 | ₩2,166 | ₩2,166 | ₩1,979 | ₩2,006 | -7.41% | 36.7만 |
|---|
| 2026.02.04 | ₩2,326 | ₩2,326 | ₩2,113 | ₩2,166 | -6.90% | 22.3만 |
|---|
| 2026.02.03 | ₩2,273 | ₩2,340 | ₩2,166 | ₩2,326 | +2.35% | 19.3만 |
|---|
| 2026.02.02 | ₩2,273 | ₩2,326 | ₩2,246 | ₩2,273 | 0.00% | 23만 |
|---|
| 2026.01.30 | ₩2,407 | ₩2,540 | ₩2,300 | ₩2,340 | -2.78% | 29.1만 |
|---|
| 2026.01.29 | ₩2,500 | ₩2,500 | ₩2,313 | ₩2,420 | -3.21% | 50.8만 |
|---|
| 2026.01.28 | ₩2,580 | ₩2,606 | ₩2,460 | ₩2,527 | -2.07% | 42.7만 |
|---|
| 2026.01.27 | ₩2,447 | ₩2,614 | ₩2,320 | ₩2,540 | +3.83% | 75.2만 |
|---|
| 2026.01.26 | ₩2,300 | ₩2,447 | ₩2,173 | ₩2,447 | +6.40% | 70.4만 |
|---|
| 2026.01.23 | ₩2,193 | ₩2,338 | ₩2,126 | ₩2,326 | +6.10% | 49.7만 |
|---|
| 2026.01.22 | ₩2,086 | ₩2,193 | ₩2,072 | ₩2,179 | +4.49% | 35.6만 |
|---|
| 2026.01.21 | ₩2,046 | ₩2,086 | ₩1,992 | ₩2,059 | +0.65% | 35.1만 |
|---|
| 2026.01.20 | ₩2,059 | ₩2,153 | ₩2,052 | ₩2,072 | +0.65% | 32.3만 |
|---|
| 2026.01.16 | ₩2,166 | ₩2,179 | ₩2,072 | ₩2,086 | -3.70% | 24.4만 |
|---|
| 2026.01.15 | ₩2,166 | ₩2,253 | ₩2,092 | ₩2,153 | -0.62% | 41.8만 |
|---|
| 2026.01.14 | ₩2,099 | ₩2,166 | ₩2,047 | ₩2,166 | +3.18% | 13.9만 |
|---|
| 2026.01.13 | ₩2,166 | ₩2,166 | ₩2,046 | ₩2,126 | -1.85% | 22.3만 |
|---|
| 2026.01.12 | ₩2,086 | ₩2,113 | ₩1,992 | ₩2,113 | +1.28% | 31.1만 |
|---|
| 2026.01.09 | ₩2,166 | ₩2,179 | ₩2,032 | ₩2,059 | -4.94% | 26.1만 |
|---|
| 2026.01.08 | ₩2,233 | ₩2,273 | ₩2,113 | ₩2,126 | -4.79% | 24.9만 |
|---|
| 2026.01.07 | ₩2,206 | ₩2,369 | ₩2,193 | ₩2,233 | +1.21% | 26.2만 |
|---|
| 2026.01.06 | ₩2,126 | ₩2,193 | ₩2,113 | ₩2,166 | +1.89% | 27.4만 |
|---|
| 2026.01.05 | ₩2,006 | ₩2,139 | ₩2,006 | ₩2,126 | +6.00% | 36.3만 |
|---|
| 2026.01.02 | ₩1,952 | ₩1,972 | ₩1,885 | ₩1,939 | -0.68% | 19.4만 |
|---|
| 2025.12.31 | ₩1,858 | ₩1,932 | ₩1,818 | ₩1,899 | +2.16% | 40.1만 |
|---|
| 2025.12.30 | ₩1,885 | ₩1,896 | ₩1,818 | ₩1,845 | -2.13% | 41.6만 |
|---|
| 2025.12.29 | ₩1,899 | ₩1,899 | ₩1,818 | ₩1,885 | -0.70% | 48.7만 |
|---|
| 2025.12.26 | ₩1,939 | ₩1,965 | ₩1,872 | ₩1,899 | -2.07% | 25.8만 |
|---|
| 2025.12.24 | ₩1,925 | ₩1,952 | ₩1,899 | ₩1,925 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩2,032 | ₩2,032 | ₩1,885 | ₩1,939 | -4.61% | 28.8만 |
|---|
| 2025.12.22 | ₩2,059 | ₩2,072 | ₩1,952 | ₩1,979 | -3.90% | 44.2만 |
|---|
| 2025.12.19 | ₩2,006 | ₩2,099 | ₩1,992 | ₩2,072 | +3.33% | 28.9만 |
|---|
| 2025.12.18 | ₩1,952 | ₩2,059 | ₩1,928 | ₩1,965 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩2,006 | ₩2,092 | ₩1,899 | ₩1,899 | -5.33% | 27.8만 |
|---|
| 2025.12.16 | ₩1,979 | ₩2,046 | ₩1,979 | ₩2,006 | +1.35% | 11.6만 |
|---|
| 2025.12.15 | ₩2,139 | ₩2,153 | ₩1,992 | ₩1,992 | -6.88% | 36.8만 |
|---|
| 2025.12.12 | ₩2,233 | ₩2,286 | ₩2,139 | ₩2,139 | -4.19% | 22만 |
|---|
| 2025.12.11 | ₩2,273 | ₩2,320 | ₩2,206 | ₩2,300 | +1.18% | 19.6만 |
|---|
| 2025.12.10 | ₩2,286 | ₩2,326 | ₩2,226 | ₩2,273 | -0.58% | 29.5만 |
|---|
| 2025.12.09 | ₩2,233 | ₩2,347 | ₩2,230 | ₩2,300 | +2.99% | 23.7만 |
|---|
| 2025.12.08 | ₩2,273 | ₩2,277 | ₩2,174 | ₩2,246 | -1.18% | 20.8만 |
|---|
| 2025.12.05 | ₩2,286 | ₩2,333 | ₩2,182 | ₩2,206 | -3.51% | 41.2만 |
|---|
| 2025.12.04 | ₩2,166 | ₩2,326 | ₩2,139 | ₩2,260 | +4.32% | 34만 |
|---|
| 2025.12.03 | ₩2,006 | ₩2,186 | ₩1,999 | ₩2,179 | +8.67% | 39.9만 |
|---|
| 2025.12.02 | ₩2,032 | ₩2,099 | ₩1,992 | ₩2,006 | -1.32% | 21.2만 |
|---|
| 2025.12.01 | ₩2,113 | ₩2,179 | ₩1,999 | ₩2,019 | -4.43% | 27만 |
|---|
| 2025.11.28 | ₩2,153 | ₩2,206 | ₩2,113 | ₩2,153 | 0.00% | 24.5만 |
|---|
| 2025.11.26 | ₩2,113 | ₩2,179 | ₩2,072 | ₩2,126 | +0.63% | 44.5만 |
|---|
| 2025.11.25 | ₩2,046 | ₩2,099 | ₩1,992 | ₩2,086 | +1.96% | 17.9만 |
|---|
| 2025.11.24 | ₩1,939 | ₩2,072 | ₩1,912 | ₩2,032 | +4.83% | 27만 |
|---|
| 2025.11.21 | ₩1,845 | ₩1,959 | ₩1,765 | ₩1,912 | +3.62% | 39만 |
|---|
| 2025.11.20 | ₩2,019 | ₩2,078 | ₩1,818 | ₩1,845 | -8.61% | 53.1만 |
|---|
| 2025.11.19 | ₩1,872 | ₩1,979 | ₩1,872 | ₩1,939 | +3.57% | 26.9만 |
|---|
| 2025.11.18 | ₩1,952 | ₩1,965 | ₩1,845 | ₩1,912 | -2.05% | 45.5만 |
|---|
| 2025.11.17 | ₩2,032 | ₩2,126 | ₩1,899 | ₩1,925 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩2,166 | ₩2,166 | ₩1,992 | ₩2,032 | -6.17% | 64.3만 |
|---|
| 2025.11.13 | ₩2,193 | ₩2,313 | ₩2,139 | ₩2,206 | +0.61% | 67.6만 |
|---|
| 2025.11.12 | ₩2,206 | ₩2,260 | ₩2,039 | ₩2,139 | -3.03% | 98.1만 |
|---|
| 2025.11.11 | ₩2,407 | ₩2,427 | ₩2,246 | ₩2,300 | -4.44% | 82.8만 |
|---|
| 2025.11.10 | ₩2,647 | ₩2,658 | ₩2,420 | ₩2,433 | -8.08% | 54.4만 |
|---|
| 2025.11.07 | ₩2,580 | ₩2,621 | ₩2,407 | ₩2,594 | +0.52% | 52만 |
|---|
| 2025.11.06 | ₩2,607 | ₩2,661 | ₩2,540 | ₩2,594 | -0.51% | 32.7만 |
|---|
| 2025.11.05 | ₩2,687 | ₩2,687 | ₩2,540 | ₩2,634 | -1.99% | 34.5만 |
|---|
| 2025.11.04 | ₩2,554 | ₩2,741 | ₩2,554 | ₩2,634 | +3.14% | 44.9만 |
|---|
| 2025.11.03 | ₩2,875 | ₩2,915 | ₩2,634 | ₩2,647 | -7.91% | 70.4만 |
|---|
| 2025.10.31 | ₩2,794 | ₩2,915 | ₩2,794 | ₩2,848 | +1.91% | 48.2만 |
|---|
| 2025.10.30 | ₩2,888 | ₩2,888 | ₩2,768 | ₩2,808 | -2.78% | 43.1만 |
|---|
| 2025.10.29 | ₩2,955 | ₩2,975 | ₩2,835 | ₩2,915 | -1.36% | 40만 |
|---|
| 2025.10.28 | ₩2,915 | ₩3,035 | ₩2,861 | ₩2,941 | +0.92% | 63.7만 |
|---|
| 2025.10.27 | ₩3,042 | ₩3,075 | ₩2,808 | ₩2,835 | -6.81% | 96.1만 |
|---|
| 2025.10.24 | ₩2,928 | ₩3,048 | ₩2,888 | ₩2,968 | +1.37% | 69.2만 |
|---|
| 2025.10.23 | ₩2,995 | ₩3,102 | ₩2,955 | ₩2,968 | -0.89% | 62.5만 |
|---|
| 2025.10.22 | ₩3,302 | ₩3,309 | ₩2,941 | ₩2,995 | -9.31% | 72.9만 |
|---|
| 2025.10.21 | ₩3,490 | ₩3,490 | ₩3,169 | ₩3,209 | -8.05% | 71.6만 |
|---|
| 2025.10.20 | ₩3,236 | ₩3,597 | ₩3,236 | ₩3,450 | +6.61% | 128.2만 |
|---|
| 2025.10.17 | ₩3,249 | ₩3,276 | ₩3,125 | ₩3,196 | -1.65% | 46.2만 |
|---|
| 2025.10.16 | ₩3,583 | ₩3,610 | ₩3,289 | ₩3,289 | -8.21% | 89만 |
|---|
| 2025.10.15 | ₩3,463 | ₩3,744 | ₩3,369 | ₩3,530 | +1.93% | 143.9만 |
|---|
| 2025.10.14 | ₩2,955 | ₩3,476 | ₩2,955 | ₩3,356 | +13.57% | 199.2만 |
|---|
| 2025.10.13 | ₩3,129 | ₩3,129 | ₩2,941 | ₩2,955 | -5.56% | 63.7만 |
|---|
| 2025.10.10 | ₩3,269 | ₩3,302 | ₩2,948 | ₩2,982 | -8.79% | 102.8만 |
|---|