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 | ₩2,188 | ₩2,242 | ₩2,188 | ₩2,202 | +0.61% | 15.4만 |
| 2026.10.08 | ₩2,175 | ₩2,239 | ₩2,162 | ₩2,188 | +0.61% | 9.7만 |
| 2026.10.07 | ₩2,202 | ₩2,242 | ₩2,148 | ₩2,188 | -0.61% | 8.7만 |
| 2026.10.06 | ₩2,228 | ₩2,409 | ₩2,215 | ₩2,215 | -0.60% | 26.3만 |
| 2026.10.05 | ₩2,228 | ₩2,255 | ₩2,202 | ₩2,255 | +1.20% | 13.2만 |
| 2026.10.02 | ₩2,228 | ₩2,228 | ₩2,175 | ₩2,215 | -0.60% | 18.8만 |
| 2026.10.01 | ₩2,215 | ₩2,228 | ₩2,163 | ₩2,215 | 0.00% | 7만 |
| 2026.09.30 | ₩2,135 | ₩2,242 | ₩2,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,215 |
| +3.75% |
| 14.3만 |
| 2026.09.29 | ₩2,162 | ₩2,162 | ₩2,095 | ₩2,108 | -2.47% | 7.9만 |
|---|
| 2026.09.28 | ₩2,122 | ₩2,202 | ₩2,122 | ₩2,148 | +1.26% | 12.1만 |
|---|
| 2026.09.25 | ₩2,135 | ₩2,182 | ₩2,114 | ₩2,122 | -0.62% | 8.3만 |
|---|
| 2026.09.24 | ₩2,202 | ₩2,255 | ₩2,138 | ₩2,162 | -1.82% | 9.7만 |
|---|
| 2026.09.23 | ₩2,202 | ₩2,255 | ₩2,202 | ₩2,215 | +0.61% | 19.5만 |
|---|
| 2026.09.22 | ₩2,215 | ₩2,255 | ₩2,188 | ₩2,215 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩2,188 | ₩2,282 | ₩2,175 | ₩2,215 | +1.22% | 18.6만 |
|---|
| 2026.09.18 | ₩2,162 | ₩2,195 | ₩2,142 | ₩2,188 | +1.23% | 22.1만 |
|---|
| 2026.09.17 | ₩2,095 | ₩2,155 | ₩2,082 | ₩2,122 | +1.27% | 11.7만 |
|---|
| 2026.09.16 | ₩2,122 | ₩2,122 | ₩2,068 | ₩2,068 | -2.52% | 9.6만 |
|---|
| 2026.09.15 | ₩2,122 | ₩2,175 | ₩2,108 | ₩2,122 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩2,108 | ₩2,175 | ₩2,108 | ₩2,148 | +1.90% | 12.8만 |
|---|
| 2026.09.11 | ₩2,095 | ₩2,162 | ₩2,095 | ₩2,135 | +1.91% | 11.7만 |
|---|
| 2026.09.10 | ₩2,095 | ₩2,135 | ₩2,055 | ₩2,082 | -0.64% | 13.9만 |
|---|
| 2026.09.09 | ₩2,148 | ₩2,175 | ₩2,095 | ₩2,108 | -1.86% | 8.3만 |
|---|
| 2026.09.08 | ₩2,148 | ₩2,228 | ₩2,110 | ₩2,148 | 0.00% | 19.3만 |
|---|
| 2026.09.04 | ₩2,082 | ₩2,122 | ₩2,082 | ₩2,095 | +0.64% | 8.2만 |
|---|
| 2026.09.03 | ₩2,108 | ₩2,122 | ₩2,068 | ₩2,082 | -1.27% | 4.5만 |
|---|
| 2026.09.02 | ₩2,095 | ₩2,135 | ₩2,068 | ₩2,088 | -0.32% | 7.1만 |
|---|
| 2026.09.01 | ₩2,108 | ₩2,122 | ₩2,062 | ₩2,068 | -1.90% | 8만 |
|---|
| 2026.08.31 | ₩2,095 | ₩2,122 | ₩2,062 | ₩2,095 | 0.00% | 8.5만 |
|---|
| 2026.08.28 | ₩2,162 | ₩2,188 | ₩2,095 | ₩2,095 | -3.09% | 10만 |
|---|
| 2026.08.27 | ₩2,135 | ₩2,215 | ₩2,135 | ₩2,175 | +1.87% | 11.7만 |
|---|
| 2026.08.26 | ₩2,175 | ₩2,215 | ₩2,128 | ₩2,148 | -1.23% | 9.8만 |
|---|
| 2026.08.25 | ₩2,135 | ₩2,228 | ₩2,135 | ₩2,175 | +1.87% | 15.7만 |
|---|
| 2026.08.24 | ₩2,135 | ₩2,175 | ₩2,108 | ₩2,135 | 0.00% | 10.8만 |
|---|
| 2026.08.21 | ₩2,095 | ₩2,148 | ₩2,095 | ₩2,135 | +1.91% | 13.6만 |
|---|
| 2026.08.20 | ₩2,148 | ₩2,148 | ₩2,082 | ₩2,095 | -2.48% | 17.4만 |
|---|
| 2026.08.19 | ₩2,162 | ₩2,187 | ₩2,095 | ₩2,162 | 0.00% | 13.8만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,226 | ₩2,148 | ₩2,148 | -1.23% | 14.8만 |
|---|
| 2026.08.17 | ₩2,228 | ₩2,295 | ₩2,162 | ₩2,188 | -1.80% | 23.9만 |
|---|
| 2026.08.14 | ₩2,322 | ₩2,349 | ₩2,228 | ₩2,242 | -3.45% | 21.1만 |
|---|
| 2026.08.13 | ₩2,122 | ₩2,308 | ₩2,122 | ₩2,308 | +8.81% | 23만 |
|---|
| 2026.08.12 | ₩2,028 | ₩2,122 | ₩2,008 | ₩2,095 | +3.29% | 32.3만 |
|---|
| 2026.08.11 | ₩2,295 | ₩2,335 | ₩2,242 | ₩2,282 | -0.58% | 21.9만 |
|---|
| 2026.08.10 | ₩2,335 | ₩2,375 | ₩2,282 | ₩2,282 | -2.29% | 14.4만 |
|---|
| 2026.08.07 | ₩2,228 | ₩2,369 | ₩2,222 | ₩2,335 | +4.79% | 25.6만 |
|---|
| 2026.08.06 | ₩2,148 | ₩2,254 | ₩2,135 | ₩2,215 | +3.11% | 19.3만 |
|---|
| 2026.08.05 | ₩2,202 | ₩2,228 | ₩2,150 | ₩2,175 | -1.21% | 21.6만 |
|---|
| 2026.08.04 | ₩2,148 | ₩2,255 | ₩2,148 | ₩2,202 | +2.48% | 25.1만 |
|---|
| 2026.08.03 | ₩2,082 | ₩2,175 | ₩2,074 | ₩2,148 | +3.21% | 21.6만 |
|---|
| 2026.07.31 | ₩2,095 | ₩2,135 | ₩2,055 | ₩2,068 | -1.27% | 8.3만 |
|---|
| 2026.07.30 | ₩2,042 | ₩2,135 | ₩2,042 | ₩2,108 | +3.27% | 12.1만 |
|---|
| 2026.07.29 | ₩2,068 | ₩2,148 | ₩2,002 | ₩2,002 | -3.23% | 23.3만 |
|---|
| 2026.07.28 | ₩2,188 | ₩2,202 | ₩2,075 | ₩2,082 | -4.88% | 24.9만 |
|---|
| 2026.07.27 | ₩2,202 | ₩2,268 | ₩2,188 | ₩2,188 | -0.61% | 11.9만 |
|---|
| 2026.07.24 | ₩2,188 | ₩2,242 | ₩2,175 | ₩2,188 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩2,202 | ₩2,255 | ₩2,188 | ₩2,188 | -0.61% | 16.4만 |
|---|
| 2026.07.22 | ₩2,228 | ₩2,255 | ₩2,202 | ₩2,228 | 0.00% | 11.3만 |
|---|
| 2026.07.21 | ₩2,202 | ₩2,268 | ₩2,202 | ₩2,242 | +1.82% | 6.3만 |
|---|
| 2026.07.20 | ₩2,175 | ₩2,268 | ₩2,162 | ₩2,202 | +1.23% | 11.3만 |
|---|
| 2026.07.17 | ₩2,188 | ₩2,275 | ₩2,188 | ₩2,228 | +1.83% | 15.7만 |
|---|
| 2026.07.16 | ₩2,268 | ₩2,282 | ₩2,182 | ₩2,202 | -2.94% | 41.7만 |
|---|
| 2026.07.15 | ₩2,228 | ₩2,282 | ₩2,215 | ₩2,255 | +1.20% | 12.6만 |
|---|
| 2026.07.14 | ₩2,268 | ₩2,275 | ₩2,228 | ₩2,228 | -1.76% | 8.5만 |
|---|
| 2026.07.13 | ₩2,295 | ₩2,322 | ₩2,215 | ₩2,242 | -2.33% | 19.3만 |
|---|
| 2026.07.10 | ₩2,295 | ₩2,349 | ₩2,255 | ₩2,295 | 0.00% | 25.3만 |
|---|
| 2026.07.09 | ₩2,308 | ₩2,342 | ₩2,268 | ₩2,295 | -0.58% | 11.7만 |
|---|
| 2026.07.08 | ₩2,282 | ₩2,335 | ₩2,282 | ₩2,308 | +1.17% | 10.1만 |
|---|
| 2026.07.07 | ₩2,482 | ₩2,509 | ₩2,315 | ₩2,322 | -6.45% | 21.2만 |
|---|
| 2026.07.06 | ₩2,389 | ₩2,535 | ₩2,362 | ₩2,495 | +4.47% | 34.2만 |
|---|
| 2026.07.02 | ₩2,389 | ₩2,515 | ₩2,363 | ₩2,389 | 0.00% | 33.6만 |
|---|
| 2026.07.01 | ₩2,308 | ₩2,389 | ₩2,302 | ₩2,375 | +2.89% | 32.1만 |
|---|
| 2026.06.30 | ₩2,268 | ₩2,375 | ₩2,242 | ₩2,308 | +1.76% | 43.8만 |
|---|
| 2026.06.29 | ₩2,282 | ₩2,335 | ₩2,235 | ₩2,255 | -1.17% | 31.3만 |
|---|
| 2026.06.26 | ₩2,215 | ₩2,342 | ₩2,215 | ₩2,282 | +3.01% | 35.1만 |
|---|
| 2026.06.25 | ₩2,242 | ₩2,295 | ₩2,208 | ₩2,228 | -0.60% | 23.5만 |
|---|
| 2026.06.24 | ₩2,308 | ₩2,355 | ₩2,162 | ₩2,215 | -4.05% | 41.6만 |
|---|
| 2026.06.23 | ₩2,308 | ₩2,362 | ₩2,282 | ₩2,282 | -1.16% | 21.3만 |
|---|
| 2026.06.22 | ₩2,415 | ₩2,415 | ₩2,295 | ₩2,308 | -4.42% | 32.6만 |
|---|
| 2026.06.18 | ₩2,469 | ₩2,469 | ₩2,322 | ₩2,429 | -1.62% | 51.3만 |
|---|
| 2026.06.17 | ₩2,429 | ₩2,509 | ₩2,415 | ₩2,415 | -0.55% | 19.3만 |
|---|
| 2026.06.16 | ₩2,455 | ₩2,515 | ₩2,415 | ₩2,429 | -1.09% | 30.2만 |
|---|
| 2026.06.15 | ₩2,502 | ₩2,523 | ₩2,443 | ₩2,455 | -1.87% | 23.1만 |
|---|
| 2026.06.12 | ₩2,469 | ₩2,509 | ₩2,415 | ₩2,429 | -1.62% | 36.6만 |
|---|
| 2026.06.11 | ₩2,442 | ₩2,522 | ₩2,422 | ₩2,482 | +1.64% | 24.9만 |
|---|
| 2026.06.10 | ₩2,495 | ₩2,555 | ₩2,442 | ₩2,442 | -2.14% | 22.4만 |
|---|
| 2026.06.09 | ₩2,469 | ₩2,615 | ₩2,415 | ₩2,482 | +0.54% | 37.5만 |
|---|
| 2026.06.08 | ₩2,589 | ₩2,629 | ₩2,462 | ₩2,469 | -4.64% | 46.6만 |
|---|
| 2026.06.05 | ₩2,655 | ₩2,655 | ₩2,522 | ₩2,522 | -5.03% | 52.6만 |
|---|
| 2026.06.04 | ₩2,509 | ₩2,735 | ₩2,509 | ₩2,682 | +6.91% | 56.7만 |
|---|
| 2026.06.03 | ₩2,722 | ₩2,722 | ₩2,589 | ₩2,589 | -4.90% | 71.7만 |
|---|
| 2026.06.02 | ₩2,735 | ₩2,896 | ₩2,642 | ₩2,749 | +0.49% | 90.6만 |
|---|
| 2026.06.01 | ₩2,749 | ₩2,816 | ₩2,689 | ₩2,709 | -1.46% | 66.2만 |
|---|
| 2026.05.29 | ₩3,096 | ₩3,109 | ₩2,735 | ₩2,762 | -10.78% | 182.9만 |
|---|
| 2026.05.28 | ₩3,096 | ₩3,209 | ₩2,949 | ₩3,082 | -0.43% | 151.6만 |
|---|
| 2026.05.27 | ₩3,082 | ₩3,343 | ₩3,002 | ₩3,082 | 0.00% | 142만 |
|---|
| 2026.05.26 | ₩3,950 | ₩3,963 | ₩3,016 | ₩3,162 | -19.93% | 683.4만 |
|---|
| 2026.05.22 | ₩3,523 | ₩3,656 | ₩3,369 | ₩3,576 | +1.52% | 90.6만 |
|---|
| 2026.05.21 | ₩3,283 | ₩3,563 | ₩3,248 | ₩3,523 | +7.32% | 93.7만 |
|---|
| 2026.05.20 | ₩3,162 | ₩3,389 | ₩3,122 | ₩3,243 | +2.53% | 86.9만 |
|---|
| 2026.05.19 | ₩2,949 | ₩3,203 | ₩2,896 | ₩3,162 | +7.24% | 48.9만 |
|---|
| 2026.05.18 | ₩3,203 | ₩3,269 | ₩2,856 | ₩2,989 | -6.67% | 102만 |
|---|
| 2026.05.15 | ₩2,802 | ₩3,256 | ₩2,762 | ₩3,243 | +15.71% | 80.1만 |
|---|
| 2026.05.14 | ₩2,722 | ₩2,936 | ₩2,655 | ₩2,842 | +4.41% | 60.4만 |
|---|
| 2026.05.13 | ₩2,735 | ₩2,796 | ₩2,429 | ₩2,722 | -0.49% | 105.4만 |
|---|
| 2026.05.12 | ₩3,122 | ₩3,122 | ₩2,816 | ₩2,869 | -8.12% | 85.2만 |
|---|
| 2026.05.11 | ₩3,034 | ₩3,243 | ₩3,017 | ₩3,109 | +2.46% | 68.2만 |
|---|
| 2026.05.08 | ₩3,029 | ₩3,149 | ₩2,936 | ₩3,082 | +1.76% | 50.5만 |
|---|
| 2026.05.07 | ₩2,976 | ₩3,062 | ₩2,916 | ₩3,002 | +0.90% | 45.5만 |
|---|
| 2026.05.06 | ₩3,042 | ₩3,049 | ₩2,936 | ₩2,962 | -2.63% | 32.6만 |
|---|
| 2026.05.05 | ₩3,042 | ₩3,106 | ₩2,949 | ₩3,029 | -0.44% | 35.5만 |
|---|
| 2026.05.04 | ₩2,922 | ₩3,096 | ₩2,896 | ₩3,029 | +3.65% | 61.4만 |
|---|
| 2026.05.01 | ₩2,749 | ₩2,942 | ₩2,715 | ₩2,869 | +4.37% | 55.9만 |
|---|
| 2026.04.30 | ₩2,589 | ₩2,816 | ₩2,581 | ₩2,735 | +5.67% | 45.6만 |
|---|
| 2026.04.29 | ₩2,669 | ₩2,695 | ₩2,535 | ₩2,589 | -3.00% | 30만 |
|---|
| 2026.04.28 | ₩2,575 | ₩2,662 | ₩2,542 | ₩2,642 | +2.59% | 30.5만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,635 | ₩2,415 | ₩2,615 | +6.52% | 43.5만 |
|---|
| 2026.04.24 | ₩2,415 | ₩2,479 | ₩2,382 | ₩2,455 | +1.66% | 28.5만 |
|---|
| 2026.04.23 | ₩2,455 | ₩2,482 | ₩2,308 | ₩2,402 | -2.17% | 60.6만 |
|---|
| 2026.04.22 | ₩2,455 | ₩2,522 | ₩2,402 | ₩2,455 | 0.00% | 43.6만 |
|---|
| 2026.04.21 | ₩2,509 | ₩2,509 | ₩2,375 | ₩2,389 | -4.79% | 28.5만 |
|---|
| 2026.04.20 | ₩2,509 | ₩2,629 | ₩2,489 | ₩2,522 | +0.53% | 24.3만 |
|---|
| 2026.04.17 | ₩2,535 | ₩2,578 | ₩2,469 | ₩2,522 | -0.53% | 39.8만 |
|---|
| 2026.04.16 | ₩2,575 | ₩2,629 | ₩2,442 | ₩2,522 | -2.07% | 29.3만 |
|---|
| 2026.04.15 | ₩2,695 | ₩2,709 | ₩2,522 | ₩2,549 | -5.45% | 56만 |
|---|
| 2026.04.14 | ₩2,482 | ₩2,702 | ₩2,469 | ₩2,655 | +6.99% | 64만 |
|---|
| 2026.04.13 | ₩2,268 | ₩2,522 | ₩2,268 | ₩2,469 | +8.82% | 50.1만 |
|---|
| 2026.04.10 | ₩2,242 | ₩2,335 | ₩2,242 | ₩2,308 | +2.98% | 48.6만 |
|---|
| 2026.04.09 | ₩2,242 | ₩2,322 | ₩2,188 | ₩2,228 | -0.60% | 29.3만 |
|---|
| 2026.04.08 | ₩2,268 | ₩2,282 | ₩2,135 | ₩2,242 | -1.18% | 38.7만 |
|---|
| 2026.04.07 | ₩2,175 | ₩2,228 | ₩2,095 | ₩2,188 | +0.61% | 27.3만 |
|---|
| 2026.04.06 | ₩1,935 | ₩2,228 | ₩1,935 | ₩2,215 | +14.48% | 96.3만 |
|---|
| 2026.04.02 | ₩1,868 | ₩1,948 | ₩1,828 | ₩1,935 | +3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩1,988 | ₩1,988 | ₩1,881 | ₩1,922 | -3.36% | 33만 |
|---|
| 2026.03.31 | ₩1,988 | ₩2,028 | ₩1,908 | ₩1,962 | -1.34% | 33.5만 |
|---|
| 2026.03.30 | ₩2,015 | ₩2,110 | ₩1,881 | ₩1,948 | -3.31% | 71.4만 |
|---|
| 2026.03.27 | ₩2,028 | ₩2,122 | ₩1,935 | ₩1,988 | -1.97% | 77.6만 |
|---|
| 2026.03.26 | ₩2,028 | ₩2,082 | ₩1,922 | ₩2,028 | 0.00% | 71.6만 |
|---|
| 2026.03.25 | ₩2,135 | ₩2,374 | ₩2,028 | ₩2,055 | -3.75% | 152.3만 |
|---|
| 2026.03.24 | ₩2,275 | ₩2,322 | ₩2,095 | ₩2,202 | -3.23% | 312.8만 |
|---|
| 2026.03.23 | ₩2,108 | ₩2,342 | ₩2,018 | ₩2,295 | +8.86% | 151.2만 |
|---|
| 2026.03.20 | ₩1,868 | ₩2,202 | ₩1,861 | ₩2,055 | +10.00% | 244.8만 |
|---|
| 2026.03.19 | ₩1,755 | ₩1,908 | ₩1,615 | ₩1,895 | +7.98% | 731.7만 |
|---|
| 2026.03.18 | ₩1,695 | ₩1,721 | ₩1,575 | ₩1,601 | -5.51% | 752.1만 |
|---|
| 2026.03.17 | ₩1,735 | ₩1,743 | ₩1,668 | ₩1,708 | -1.54% | 34.8만 |
|---|
| 2026.03.16 | ₩1,788 | ₩1,803 | ₩1,681 | ₩1,721 | -3.73% | 41.8만 |
|---|
| 2026.03.13 | ₩1,881 | ₩1,895 | ₩1,735 | ₩1,761 | -6.38% | 40.6만 |
|---|
| 2026.03.12 | ₩1,855 | ₩1,935 | ₩1,828 | ₩1,881 | +1.44% | 11만 |
|---|
| 2026.03.11 | ₩1,881 | ₩1,935 | ₩1,801 | ₩1,828 | -2.84% | 23.4만 |
|---|
| 2026.03.10 | ₩1,801 | ₩1,968 | ₩1,801 | ₩1,868 | +3.70% | 23.6만 |
|---|
| 2026.03.09 | ₩1,841 | ₩1,895 | ₩1,788 | ₩1,881 | +2.17% | 25.1만 |
|---|
| 2026.03.06 | ₩1,855 | ₩1,881 | ₩1,824 | ₩1,868 | +0.72% | 12.6만 |
|---|
| 2026.03.05 | ₩1,962 | ₩1,975 | ₩1,855 | ₩1,881 | -4.08% | 21.9만 |
|---|
| 2026.03.04 | ₩1,868 | ₩1,931 | ₩1,848 | ₩1,922 | +2.86% | 15만 |
|---|
| 2026.03.03 | ₩1,908 | ₩1,908 | ₩1,801 | ₩1,868 | -2.10% | 34.6만 |
|---|
| 2026.03.02 | ₩1,855 | ₩1,948 | ₩1,841 | ₩1,881 | +1.44% | 15.8만 |
|---|
| 2026.02.27 | ₩1,881 | ₩1,901 | ₩1,855 | ₩1,868 | -0.71% | 22.4만 |
|---|
| 2026.02.26 | ₩1,895 | ₩1,922 | ₩1,841 | ₩1,895 | 0.00% | 24.5만 |
|---|
| 2026.02.25 | ₩1,935 | ₩1,948 | ₩1,868 | ₩1,895 | -2.07% | 25.6만 |
|---|
| 2026.02.24 | ₩1,908 | ₩1,948 | ₩1,868 | ₩1,895 | -0.70% | 14.5만 |
|---|
| 2026.02.23 | ₩1,935 | ₩1,935 | ₩1,841 | ₩1,868 | -3.45% | 24만 |
|---|
| 2026.02.20 | ₩1,962 | ₩1,975 | ₩1,901 | ₩1,922 | -2.04% | 25.1만 |
|---|
| 2026.02.19 | ₩2,015 | ₩2,028 | ₩1,895 | ₩1,988 | -1.32% | 40.6만 |
|---|
| 2026.02.18 | ₩2,055 | ₩2,088 | ₩1,982 | ₩2,002 | -2.60% | 24만 |
|---|
| 2026.02.17 | ₩2,068 | ₩2,095 | ₩1,988 | ₩2,028 | -1.94% | 14.8만 |
|---|
| 2026.02.13 | ₩2,042 | ₩2,122 | ₩2,028 | ₩2,068 | +1.31% | 8.1만 |
|---|
| 2026.02.12 | ₩2,055 | ₩2,062 | ₩1,988 | ₩2,015 | -1.95% | 12.5만 |
|---|
| 2026.02.11 | ₩2,122 | ₩2,135 | ₩1,988 | ₩2,055 | -3.14% | 16만 |
|---|
| 2026.02.10 | ₩2,108 | ₩2,168 | ₩2,062 | ₩2,082 | -1.27% | 15만 |
|---|
| 2026.02.09 | ₩2,015 | ₩2,082 | ₩1,962 | ₩2,068 | +2.65% | 26.2만 |
|---|
| 2026.02.06 | ₩2,002 | ₩2,108 | ₩2,002 | ₩2,028 | +1.33% | 35.1만 |
|---|
| 2026.02.05 | ₩2,162 | ₩2,162 | ₩1,975 | ₩2,002 | -7.41% | 36.7만 |
|---|
| 2026.02.04 | ₩2,322 | ₩2,322 | ₩2,108 | ₩2,162 | -6.90% | 22.3만 |
|---|
| 2026.02.03 | ₩2,268 | ₩2,335 | ₩2,162 | ₩2,322 | +2.35% | 19.3만 |
|---|
| 2026.02.02 | ₩2,268 | ₩2,322 | ₩2,242 | ₩2,268 | 0.00% | 23만 |
|---|
| 2026.01.30 | ₩2,402 | ₩2,535 | ₩2,295 | ₩2,335 | -2.78% | 29.1만 |
|---|
| 2026.01.29 | ₩2,495 | ₩2,495 | ₩2,308 | ₩2,415 | -3.21% | 50.8만 |
|---|
| 2026.01.28 | ₩2,575 | ₩2,601 | ₩2,455 | ₩2,522 | -2.07% | 42.7만 |
|---|
| 2026.01.27 | ₩2,442 | ₩2,609 | ₩2,315 | ₩2,535 | +3.83% | 75.2만 |
|---|
| 2026.01.26 | ₩2,295 | ₩2,442 | ₩2,168 | ₩2,442 | +6.40% | 70.4만 |
|---|
| 2026.01.23 | ₩2,188 | ₩2,334 | ₩2,122 | ₩2,322 | +6.10% | 49.7만 |
|---|
| 2026.01.22 | ₩2,082 | ₩2,188 | ₩2,068 | ₩2,175 | +4.49% | 35.6만 |
|---|
| 2026.01.21 | ₩2,042 | ₩2,082 | ₩1,988 | ₩2,055 | +0.65% | 35.1만 |
|---|
| 2026.01.20 | ₩2,055 | ₩2,148 | ₩2,048 | ₩2,068 | +0.65% | 32.3만 |
|---|
| 2026.01.16 | ₩2,162 | ₩2,175 | ₩2,068 | ₩2,082 | -3.70% | 24.4만 |
|---|
| 2026.01.15 | ₩2,162 | ₩2,248 | ₩2,088 | ₩2,148 | -0.62% | 41.8만 |
|---|
| 2026.01.14 | ₩2,095 | ₩2,162 | ₩2,043 | ₩2,162 | +3.18% | 13.9만 |
|---|
| 2026.01.13 | ₩2,162 | ₩2,162 | ₩2,042 | ₩2,122 | -1.85% | 22.3만 |
|---|
| 2026.01.12 | ₩2,082 | ₩2,108 | ₩1,988 | ₩2,108 | +1.28% | 31.1만 |
|---|
| 2026.01.09 | ₩2,162 | ₩2,175 | ₩2,028 | ₩2,055 | -4.94% | 26.1만 |
|---|
| 2026.01.08 | ₩2,228 | ₩2,268 | ₩2,108 | ₩2,122 | -4.79% | 24.9만 |
|---|
| 2026.01.07 | ₩2,202 | ₩2,365 | ₩2,188 | ₩2,228 | +1.21% | 26.2만 |
|---|
| 2026.01.06 | ₩2,122 | ₩2,188 | ₩2,108 | ₩2,162 | +1.89% | 27.4만 |
|---|
| 2026.01.05 | ₩2,002 | ₩2,135 | ₩2,002 | ₩2,122 | +6.00% | 36.3만 |
|---|
| 2026.01.02 | ₩1,948 | ₩1,968 | ₩1,881 | ₩1,935 | -0.68% | 19.4만 |
|---|
| 2025.12.31 | ₩1,855 | ₩1,928 | ₩1,815 | ₩1,895 | +2.16% | 40.1만 |
|---|
| 2025.12.30 | ₩1,881 | ₩1,892 | ₩1,815 | ₩1,841 | -2.13% | 41.6만 |
|---|
| 2025.12.29 | ₩1,895 | ₩1,895 | ₩1,815 | ₩1,881 | -0.70% | 48.7만 |
|---|
| 2025.12.26 | ₩1,935 | ₩1,962 | ₩1,868 | ₩1,895 | -2.07% | 25.8만 |
|---|
| 2025.12.24 | ₩1,922 | ₩1,948 | ₩1,895 | ₩1,922 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩2,028 | ₩2,028 | ₩1,881 | ₩1,935 | -4.61% | 28.8만 |
|---|
| 2025.12.22 | ₩2,055 | ₩2,068 | ₩1,948 | ₩1,975 | -3.90% | 44.2만 |
|---|
| 2025.12.19 | ₩2,002 | ₩2,095 | ₩1,988 | ₩2,068 | +3.33% | 28.9만 |
|---|
| 2025.12.18 | ₩1,948 | ₩2,055 | ₩1,924 | ₩1,962 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩2,002 | ₩2,088 | ₩1,895 | ₩1,895 | -5.33% | 27.8만 |
|---|
| 2025.12.16 | ₩1,975 | ₩2,042 | ₩1,975 | ₩2,002 | +1.35% | 11.6만 |
|---|
| 2025.12.15 | ₩2,135 | ₩2,148 | ₩1,988 | ₩1,988 | -6.88% | 36.8만 |
|---|
| 2025.12.12 | ₩2,228 | ₩2,282 | ₩2,135 | ₩2,135 | -4.19% | 22만 |
|---|
| 2025.12.11 | ₩2,268 | ₩2,315 | ₩2,202 | ₩2,295 | +1.18% | 19.6만 |
|---|
| 2025.12.10 | ₩2,282 | ₩2,322 | ₩2,222 | ₩2,268 | -0.58% | 29.5만 |
|---|
| 2025.12.09 | ₩2,228 | ₩2,342 | ₩2,226 | ₩2,295 | +2.99% | 23.7만 |
|---|
| 2025.12.08 | ₩2,268 | ₩2,272 | ₩2,170 | ₩2,242 | -1.18% | 20.8만 |
|---|
| 2025.12.05 | ₩2,282 | ₩2,328 | ₩2,178 | ₩2,202 | -3.51% | 41.2만 |
|---|
| 2025.12.04 | ₩2,162 | ₩2,322 | ₩2,135 | ₩2,255 | +4.32% | 34만 |
|---|
| 2025.12.03 | ₩2,002 | ₩2,182 | ₩1,995 | ₩2,175 | +8.67% | 39.9만 |
|---|
| 2025.12.02 | ₩2,028 | ₩2,095 | ₩1,988 | ₩2,002 | -1.32% | 21.2만 |
|---|
| 2025.12.01 | ₩2,108 | ₩2,175 | ₩1,995 | ₩2,015 | -4.43% | 27만 |
|---|
| 2025.11.28 | ₩2,148 | ₩2,202 | ₩2,108 | ₩2,148 | 0.00% | 24.5만 |
|---|
| 2025.11.26 | ₩2,108 | ₩2,175 | ₩2,068 | ₩2,122 | +0.63% | 44.5만 |
|---|
| 2025.11.25 | ₩2,042 | ₩2,095 | ₩1,988 | ₩2,082 | +1.96% | 17.9만 |
|---|
| 2025.11.24 | ₩1,935 | ₩2,068 | ₩1,908 | ₩2,028 | +4.83% | 27만 |
|---|
| 2025.11.21 | ₩1,841 | ₩1,955 | ₩1,761 | ₩1,908 | +3.62% | 39만 |
|---|
| 2025.11.20 | ₩2,015 | ₩2,074 | ₩1,815 | ₩1,841 | -8.61% | 53.1만 |
|---|
| 2025.11.19 | ₩1,868 | ₩1,975 | ₩1,868 | ₩1,935 | +3.57% | 26.9만 |
|---|
| 2025.11.18 | ₩1,948 | ₩1,962 | ₩1,841 | ₩1,908 | -2.05% | 45.5만 |
|---|
| 2025.11.17 | ₩2,028 | ₩2,122 | ₩1,895 | ₩1,922 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩2,162 | ₩2,162 | ₩1,988 | ₩2,028 | -6.17% | 64.3만 |
|---|
| 2025.11.13 | ₩2,188 | ₩2,308 | ₩2,135 | ₩2,202 | +0.61% | 67.6만 |
|---|
| 2025.11.12 | ₩2,202 | ₩2,255 | ₩2,035 | ₩2,135 | -3.03% | 98.1만 |
|---|
| 2025.11.11 | ₩2,402 | ₩2,422 | ₩2,242 | ₩2,295 | -4.44% | 82.8만 |
|---|
| 2025.11.10 | ₩2,642 | ₩2,653 | ₩2,415 | ₩2,429 | -8.08% | 54.4만 |
|---|
| 2025.11.07 | ₩2,575 | ₩2,615 | ₩2,402 | ₩2,589 | +0.52% | 52만 |
|---|
| 2025.11.06 | ₩2,602 | ₩2,655 | ₩2,535 | ₩2,589 | -0.51% | 32.7만 |
|---|
| 2025.11.05 | ₩2,682 | ₩2,682 | ₩2,535 | ₩2,629 | -1.99% | 34.5만 |
|---|
| 2025.11.04 | ₩2,549 | ₩2,735 | ₩2,549 | ₩2,629 | +3.14% | 44.9만 |
|---|
| 2025.11.03 | ₩2,869 | ₩2,909 | ₩2,629 | ₩2,642 | -7.91% | 70.4만 |
|---|
| 2025.10.31 | ₩2,789 | ₩2,909 | ₩2,789 | ₩2,842 | +1.91% | 48.2만 |
|---|
| 2025.10.30 | ₩2,882 | ₩2,882 | ₩2,762 | ₩2,802 | -2.78% | 43.1만 |
|---|
| 2025.10.29 | ₩2,949 | ₩2,969 | ₩2,829 | ₩2,909 | -1.36% | 40만 |
|---|
| 2025.10.28 | ₩2,909 | ₩3,029 | ₩2,856 | ₩2,936 | +0.92% | 63.7만 |
|---|
| 2025.10.27 | ₩3,036 | ₩3,069 | ₩2,802 | ₩2,829 | -6.81% | 96.1만 |
|---|
| 2025.10.24 | ₩2,922 | ₩3,042 | ₩2,882 | ₩2,962 | +1.37% | 69.2만 |
|---|
| 2025.10.23 | ₩2,989 | ₩3,096 | ₩2,949 | ₩2,962 | -0.89% | 62.5만 |
|---|
| 2025.10.22 | ₩3,296 | ₩3,303 | ₩2,936 | ₩2,989 | -9.31% | 72.9만 |
|---|
| 2025.10.21 | ₩3,483 | ₩3,483 | ₩3,162 | ₩3,203 | -8.05% | 71.6만 |
|---|
| 2025.10.20 | ₩3,229 | ₩3,589 | ₩3,229 | ₩3,443 | +6.61% | 128.2만 |
|---|
| 2025.10.17 | ₩3,243 | ₩3,269 | ₩3,118 | ₩3,189 | -1.65% | 46.2만 |
|---|
| 2025.10.16 | ₩3,576 | ₩3,603 | ₩3,283 | ₩3,283 | -8.21% | 89만 |
|---|
| 2025.10.15 | ₩3,456 | ₩3,736 | ₩3,363 | ₩3,523 | +1.93% | 143.9만 |
|---|
| 2025.10.14 | ₩2,949 | ₩3,469 | ₩2,949 | ₩3,349 | +13.57% | 199.2만 |
|---|
| 2025.10.13 | ₩3,122 | ₩3,122 | ₩2,936 | ₩2,949 | -5.56% | 63.7만 |
|---|
| 2025.10.10 | ₩3,263 | ₩3,296 | ₩2,942 | ₩2,976 | -8.79% | 102.8만 |
|---|