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 | ₩2,194 | ₩2,247 | ₩2,194 | ₩2,207 | +0.61% | 15.4만 |
| 2026.10.08 | ₩2,180 | ₩2,244 | ₩2,167 | ₩2,194 | +0.61% | 9.7만 |
| 2026.10.07 | ₩2,207 | ₩2,247 | ₩2,154 | ₩2,194 | -0.61% | 8.7만 |
| 2026.10.06 | ₩2,234 | ₩2,414 | ₩2,220 | ₩2,220 | -0.60% | 26.3만 |
| 2026.10.05 | ₩2,234 | ₩2,261 | ₩2,207 | ₩2,261 | +1.20% | 13.2만 |
| 2026.10.02 | ₩2,234 | ₩2,234 | ₩2,180 | ₩2,220 | -0.60% | 18.8만 |
| 2026.10.01 | ₩2,220 | ₩2,234 | ₩2,168 | ₩2,220 | 0.00% | 7만 |
| 2026.09.30 | ₩2,140 | ₩2,247 | ₩2,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,220 |
| +3.75% |
| 14.3만 |
| 2026.09.29 | ₩2,167 | ₩2,167 | ₩2,100 | ₩2,113 | -2.47% | 7.9만 |
|---|
| 2026.09.28 | ₩2,127 | ₩2,207 | ₩2,127 | ₩2,154 | +1.26% | 12.1만 |
|---|
| 2026.09.25 | ₩2,140 | ₩2,187 | ₩2,119 | ₩2,127 | -0.62% | 8.3만 |
|---|
| 2026.09.24 | ₩2,207 | ₩2,261 | ₩2,143 | ₩2,167 | -1.82% | 9.7만 |
|---|
| 2026.09.23 | ₩2,207 | ₩2,261 | ₩2,207 | ₩2,220 | +0.61% | 19.5만 |
|---|
| 2026.09.22 | ₩2,220 | ₩2,261 | ₩2,194 | ₩2,220 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩2,194 | ₩2,287 | ₩2,180 | ₩2,220 | +1.22% | 18.6만 |
|---|
| 2026.09.18 | ₩2,167 | ₩2,200 | ₩2,147 | ₩2,194 | +1.23% | 22.1만 |
|---|
| 2026.09.17 | ₩2,100 | ₩2,160 | ₩2,087 | ₩2,127 | +1.27% | 11.7만 |
|---|
| 2026.09.16 | ₩2,127 | ₩2,127 | ₩2,073 | ₩2,073 | -2.52% | 9.6만 |
|---|
| 2026.09.15 | ₩2,127 | ₩2,180 | ₩2,113 | ₩2,127 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩2,113 | ₩2,180 | ₩2,113 | ₩2,154 | +1.90% | 12.8만 |
|---|
| 2026.09.11 | ₩2,100 | ₩2,167 | ₩2,100 | ₩2,140 | +1.91% | 11.7만 |
|---|
| 2026.09.10 | ₩2,100 | ₩2,140 | ₩2,060 | ₩2,087 | -0.64% | 13.9만 |
|---|
| 2026.09.09 | ₩2,154 | ₩2,180 | ₩2,100 | ₩2,113 | -1.86% | 8.3만 |
|---|
| 2026.09.08 | ₩2,154 | ₩2,234 | ₩2,115 | ₩2,154 | 0.00% | 19.3만 |
|---|
| 2026.09.04 | ₩2,087 | ₩2,127 | ₩2,087 | ₩2,100 | +0.64% | 8.2만 |
|---|
| 2026.09.03 | ₩2,113 | ₩2,127 | ₩2,073 | ₩2,087 | -1.27% | 4.5만 |
|---|
| 2026.09.02 | ₩2,100 | ₩2,140 | ₩2,073 | ₩2,093 | -0.32% | 7.1만 |
|---|
| 2026.09.01 | ₩2,113 | ₩2,127 | ₩2,067 | ₩2,073 | -1.90% | 8만 |
|---|
| 2026.08.31 | ₩2,100 | ₩2,127 | ₩2,067 | ₩2,100 | 0.00% | 8.5만 |
|---|
| 2026.08.28 | ₩2,167 | ₩2,194 | ₩2,100 | ₩2,100 | -3.09% | 10만 |
|---|
| 2026.08.27 | ₩2,140 | ₩2,220 | ₩2,140 | ₩2,180 | +1.87% | 11.7만 |
|---|
| 2026.08.26 | ₩2,180 | ₩2,220 | ₩2,133 | ₩2,154 | -1.23% | 9.8만 |
|---|
| 2026.08.25 | ₩2,140 | ₩2,234 | ₩2,140 | ₩2,180 | +1.87% | 15.7만 |
|---|
| 2026.08.24 | ₩2,140 | ₩2,180 | ₩2,113 | ₩2,140 | 0.00% | 10.8만 |
|---|
| 2026.08.21 | ₩2,100 | ₩2,154 | ₩2,100 | ₩2,140 | +1.91% | 13.6만 |
|---|
| 2026.08.20 | ₩2,154 | ₩2,154 | ₩2,087 | ₩2,100 | -2.48% | 17.4만 |
|---|
| 2026.08.19 | ₩2,167 | ₩2,192 | ₩2,100 | ₩2,167 | 0.00% | 13.8만 |
|---|
| 2026.08.18 | ₩2,180 | ₩2,231 | ₩2,154 | ₩2,154 | -1.23% | 14.8만 |
|---|
| 2026.08.17 | ₩2,234 | ₩2,301 | ₩2,167 | ₩2,194 | -1.80% | 23.9만 |
|---|
| 2026.08.14 | ₩2,327 | ₩2,354 | ₩2,234 | ₩2,247 | -3.45% | 21.1만 |
|---|
| 2026.08.13 | ₩2,127 | ₩2,314 | ₩2,127 | ₩2,314 | +8.81% | 23만 |
|---|
| 2026.08.12 | ₩2,033 | ₩2,127 | ₩2,013 | ₩2,100 | +3.29% | 32.3만 |
|---|
| 2026.08.11 | ₩2,301 | ₩2,341 | ₩2,247 | ₩2,287 | -0.58% | 21.9만 |
|---|
| 2026.08.10 | ₩2,341 | ₩2,381 | ₩2,287 | ₩2,287 | -2.29% | 14.4만 |
|---|
| 2026.08.07 | ₩2,234 | ₩2,374 | ₩2,227 | ₩2,341 | +4.79% | 25.6만 |
|---|
| 2026.08.06 | ₩2,154 | ₩2,259 | ₩2,140 | ₩2,220 | +3.11% | 19.3만 |
|---|
| 2026.08.05 | ₩2,207 | ₩2,234 | ₩2,155 | ₩2,180 | -1.21% | 21.6만 |
|---|
| 2026.08.04 | ₩2,154 | ₩2,261 | ₩2,154 | ₩2,207 | +2.48% | 25.1만 |
|---|
| 2026.08.03 | ₩2,087 | ₩2,180 | ₩2,079 | ₩2,154 | +3.21% | 21.6만 |
|---|
| 2026.07.31 | ₩2,100 | ₩2,140 | ₩2,060 | ₩2,073 | -1.27% | 8.3만 |
|---|
| 2026.07.30 | ₩2,046 | ₩2,140 | ₩2,046 | ₩2,113 | +3.27% | 12.1만 |
|---|
| 2026.07.29 | ₩2,073 | ₩2,154 | ₩2,006 | ₩2,006 | -3.23% | 23.3만 |
|---|
| 2026.07.28 | ₩2,194 | ₩2,207 | ₩2,080 | ₩2,087 | -4.88% | 24.9만 |
|---|
| 2026.07.27 | ₩2,207 | ₩2,274 | ₩2,194 | ₩2,194 | -0.61% | 11.9만 |
|---|
| 2026.07.24 | ₩2,194 | ₩2,247 | ₩2,180 | ₩2,194 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩2,207 | ₩2,261 | ₩2,194 | ₩2,194 | -0.61% | 16.4만 |
|---|
| 2026.07.22 | ₩2,234 | ₩2,261 | ₩2,207 | ₩2,234 | 0.00% | 11.3만 |
|---|
| 2026.07.21 | ₩2,207 | ₩2,274 | ₩2,207 | ₩2,247 | +1.82% | 6.3만 |
|---|
| 2026.07.20 | ₩2,180 | ₩2,274 | ₩2,167 | ₩2,207 | +1.23% | 11.3만 |
|---|
| 2026.07.17 | ₩2,194 | ₩2,281 | ₩2,194 | ₩2,234 | +1.83% | 15.7만 |
|---|
| 2026.07.16 | ₩2,274 | ₩2,287 | ₩2,187 | ₩2,207 | -2.94% | 41.7만 |
|---|
| 2026.07.15 | ₩2,234 | ₩2,287 | ₩2,220 | ₩2,261 | +1.20% | 12.6만 |
|---|
| 2026.07.14 | ₩2,274 | ₩2,281 | ₩2,234 | ₩2,234 | -1.76% | 8.5만 |
|---|
| 2026.07.13 | ₩2,301 | ₩2,327 | ₩2,220 | ₩2,247 | -2.33% | 19.3만 |
|---|
| 2026.07.10 | ₩2,301 | ₩2,354 | ₩2,261 | ₩2,301 | 0.00% | 25.3만 |
|---|
| 2026.07.09 | ₩2,314 | ₩2,347 | ₩2,274 | ₩2,301 | -0.58% | 11.7만 |
|---|
| 2026.07.08 | ₩2,287 | ₩2,341 | ₩2,287 | ₩2,314 | +1.17% | 10.1만 |
|---|
| 2026.07.07 | ₩2,488 | ₩2,515 | ₩2,321 | ₩2,327 | -6.45% | 21.2만 |
|---|
| 2026.07.06 | ₩2,394 | ₩2,541 | ₩2,368 | ₩2,501 | +4.47% | 34.2만 |
|---|
| 2026.07.02 | ₩2,394 | ₩2,521 | ₩2,369 | ₩2,394 | 0.00% | 33.6만 |
|---|
| 2026.07.01 | ₩2,314 | ₩2,394 | ₩2,307 | ₩2,381 | +2.89% | 32.1만 |
|---|
| 2026.06.30 | ₩2,274 | ₩2,381 | ₩2,247 | ₩2,314 | +1.76% | 43.8만 |
|---|
| 2026.06.29 | ₩2,287 | ₩2,341 | ₩2,240 | ₩2,261 | -1.17% | 31.3만 |
|---|
| 2026.06.26 | ₩2,220 | ₩2,347 | ₩2,220 | ₩2,287 | +3.01% | 35.1만 |
|---|
| 2026.06.25 | ₩2,247 | ₩2,301 | ₩2,214 | ₩2,234 | -0.60% | 23.5만 |
|---|
| 2026.06.24 | ₩2,314 | ₩2,361 | ₩2,167 | ₩2,220 | -4.05% | 41.6만 |
|---|
| 2026.06.23 | ₩2,314 | ₩2,368 | ₩2,287 | ₩2,287 | -1.16% | 21.3만 |
|---|
| 2026.06.22 | ₩2,421 | ₩2,421 | ₩2,301 | ₩2,314 | -4.42% | 32.6만 |
|---|
| 2026.06.18 | ₩2,475 | ₩2,475 | ₩2,327 | ₩2,434 | -1.62% | 51.3만 |
|---|
| 2026.06.17 | ₩2,434 | ₩2,515 | ₩2,421 | ₩2,421 | -0.55% | 19.3만 |
|---|
| 2026.06.16 | ₩2,461 | ₩2,521 | ₩2,421 | ₩2,434 | -1.09% | 30.2만 |
|---|
| 2026.06.15 | ₩2,508 | ₩2,529 | ₩2,449 | ₩2,461 | -1.87% | 23.1만 |
|---|
| 2026.06.12 | ₩2,475 | ₩2,515 | ₩2,421 | ₩2,434 | -1.62% | 36.6만 |
|---|
| 2026.06.11 | ₩2,448 | ₩2,528 | ₩2,428 | ₩2,488 | +1.64% | 24.9만 |
|---|
| 2026.06.10 | ₩2,501 | ₩2,561 | ₩2,448 | ₩2,448 | -2.14% | 22.4만 |
|---|
| 2026.06.09 | ₩2,475 | ₩2,622 | ₩2,421 | ₩2,488 | +0.54% | 37.5만 |
|---|
| 2026.06.08 | ₩2,595 | ₩2,635 | ₩2,468 | ₩2,475 | -4.64% | 46.6만 |
|---|
| 2026.06.05 | ₩2,662 | ₩2,662 | ₩2,528 | ₩2,528 | -5.03% | 52.6만 |
|---|
| 2026.06.04 | ₩2,515 | ₩2,742 | ₩2,515 | ₩2,689 | +6.91% | 56.7만 |
|---|
| 2026.06.03 | ₩2,729 | ₩2,729 | ₩2,595 | ₩2,595 | -4.90% | 71.7만 |
|---|
| 2026.06.02 | ₩2,742 | ₩2,903 | ₩2,648 | ₩2,755 | +0.49% | 90.6만 |
|---|
| 2026.06.01 | ₩2,755 | ₩2,822 | ₩2,695 | ₩2,715 | -1.46% | 66.2만 |
|---|
| 2026.05.29 | ₩3,103 | ₩3,117 | ₩2,742 | ₩2,769 | -10.78% | 182.9만 |
|---|
| 2026.05.28 | ₩3,103 | ₩3,217 | ₩2,956 | ₩3,090 | -0.43% | 151.6만 |
|---|
| 2026.05.27 | ₩3,090 | ₩3,351 | ₩3,010 | ₩3,090 | 0.00% | 142만 |
|---|
| 2026.05.26 | ₩3,959 | ₩3,973 | ₩3,023 | ₩3,170 | -19.93% | 683.4만 |
|---|
| 2026.05.22 | ₩3,531 | ₩3,665 | ₩3,377 | ₩3,585 | +1.52% | 90.6만 |
|---|
| 2026.05.21 | ₩3,290 | ₩3,571 | ₩3,256 | ₩3,531 | +7.32% | 93.7만 |
|---|
| 2026.05.20 | ₩3,170 | ₩3,397 | ₩3,130 | ₩3,250 | +2.53% | 86.9만 |
|---|
| 2026.05.19 | ₩2,956 | ₩3,210 | ₩2,903 | ₩3,170 | +7.24% | 48.9만 |
|---|
| 2026.05.18 | ₩3,210 | ₩3,277 | ₩2,862 | ₩2,996 | -6.67% | 102만 |
|---|
| 2026.05.15 | ₩2,809 | ₩3,264 | ₩2,769 | ₩3,250 | +15.71% | 80.1만 |
|---|
| 2026.05.14 | ₩2,729 | ₩2,943 | ₩2,662 | ₩2,849 | +4.41% | 60.4만 |
|---|
| 2026.05.13 | ₩2,742 | ₩2,802 | ₩2,434 | ₩2,729 | -0.49% | 105.4만 |
|---|
| 2026.05.12 | ₩3,130 | ₩3,130 | ₩2,822 | ₩2,876 | -8.12% | 85.2만 |
|---|
| 2026.05.11 | ₩3,042 | ₩3,250 | ₩3,024 | ₩3,117 | +2.46% | 68.2만 |
|---|
| 2026.05.08 | ₩3,036 | ₩3,157 | ₩2,943 | ₩3,090 | +1.76% | 50.5만 |
|---|
| 2026.05.07 | ₩2,983 | ₩3,070 | ₩2,923 | ₩3,010 | +0.90% | 45.5만 |
|---|
| 2026.05.06 | ₩3,050 | ₩3,056 | ₩2,943 | ₩2,969 | -2.63% | 32.6만 |
|---|
| 2026.05.05 | ₩3,050 | ₩3,114 | ₩2,956 | ₩3,036 | -0.44% | 35.5만 |
|---|
| 2026.05.04 | ₩2,929 | ₩3,103 | ₩2,903 | ₩3,036 | +3.65% | 61.4만 |
|---|
| 2026.05.01 | ₩2,755 | ₩2,949 | ₩2,722 | ₩2,876 | +4.37% | 55.9만 |
|---|
| 2026.04.30 | ₩2,595 | ₩2,822 | ₩2,587 | ₩2,742 | +5.67% | 45.6만 |
|---|
| 2026.04.29 | ₩2,675 | ₩2,702 | ₩2,541 | ₩2,595 | -3.00% | 30만 |
|---|
| 2026.04.28 | ₩2,582 | ₩2,668 | ₩2,548 | ₩2,648 | +2.59% | 30.5만 |
|---|
| 2026.04.27 | ₩2,461 | ₩2,642 | ₩2,421 | ₩2,622 | +6.52% | 43.5만 |
|---|
| 2026.04.24 | ₩2,421 | ₩2,485 | ₩2,388 | ₩2,461 | +1.66% | 28.5만 |
|---|
| 2026.04.23 | ₩2,461 | ₩2,488 | ₩2,314 | ₩2,408 | -2.17% | 60.6만 |
|---|
| 2026.04.22 | ₩2,461 | ₩2,528 | ₩2,408 | ₩2,461 | 0.00% | 43.6만 |
|---|
| 2026.04.21 | ₩2,515 | ₩2,515 | ₩2,381 | ₩2,394 | -4.79% | 28.5만 |
|---|
| 2026.04.20 | ₩2,515 | ₩2,635 | ₩2,495 | ₩2,528 | +0.53% | 24.3만 |
|---|
| 2026.04.17 | ₩2,541 | ₩2,584 | ₩2,475 | ₩2,528 | -0.53% | 39.8만 |
|---|
| 2026.04.16 | ₩2,582 | ₩2,635 | ₩2,448 | ₩2,528 | -2.07% | 29.3만 |
|---|
| 2026.04.15 | ₩2,702 | ₩2,715 | ₩2,528 | ₩2,555 | -5.45% | 56만 |
|---|
| 2026.04.14 | ₩2,488 | ₩2,709 | ₩2,475 | ₩2,662 | +6.99% | 64만 |
|---|
| 2026.04.13 | ₩2,274 | ₩2,528 | ₩2,274 | ₩2,475 | +8.82% | 50.1만 |
|---|
| 2026.04.10 | ₩2,247 | ₩2,341 | ₩2,247 | ₩2,314 | +2.98% | 48.6만 |
|---|
| 2026.04.09 | ₩2,247 | ₩2,327 | ₩2,194 | ₩2,234 | -0.60% | 29.3만 |
|---|
| 2026.04.08 | ₩2,274 | ₩2,287 | ₩2,140 | ₩2,247 | -1.18% | 38.7만 |
|---|
| 2026.04.07 | ₩2,180 | ₩2,234 | ₩2,100 | ₩2,194 | +0.61% | 27.3만 |
|---|
| 2026.04.06 | ₩1,939 | ₩2,234 | ₩1,939 | ₩2,220 | +14.48% | 96.3만 |
|---|
| 2026.04.02 | ₩1,873 | ₩1,953 | ₩1,832 | ₩1,939 | +3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩1,993 | ₩1,993 | ₩1,886 | ₩1,926 | -3.36% | 33만 |
|---|
| 2026.03.31 | ₩1,993 | ₩2,033 | ₩1,913 | ₩1,966 | -1.34% | 33.5만 |
|---|
| 2026.03.30 | ₩2,020 | ₩2,115 | ₩1,886 | ₩1,953 | -3.31% | 71.4만 |
|---|
| 2026.03.27 | ₩2,033 | ₩2,127 | ₩1,939 | ₩1,993 | -1.97% | 77.6만 |
|---|
| 2026.03.26 | ₩2,033 | ₩2,087 | ₩1,926 | ₩2,033 | 0.00% | 71.6만 |
|---|
| 2026.03.25 | ₩2,140 | ₩2,380 | ₩2,033 | ₩2,060 | -3.75% | 152.3만 |
|---|
| 2026.03.24 | ₩2,281 | ₩2,327 | ₩2,100 | ₩2,207 | -3.23% | 312.8만 |
|---|
| 2026.03.23 | ₩2,113 | ₩2,347 | ₩2,022 | ₩2,301 | +8.86% | 151.2만 |
|---|
| 2026.03.20 | ₩1,873 | ₩2,207 | ₩1,866 | ₩2,060 | +10.00% | 244.8만 |
|---|
| 2026.03.19 | ₩1,759 | ₩1,913 | ₩1,618 | ₩1,899 | +7.98% | 731.7만 |
|---|
| 2026.03.18 | ₩1,699 | ₩1,725 | ₩1,578 | ₩1,605 | -5.51% | 752.1만 |
|---|
| 2026.03.17 | ₩1,739 | ₩1,747 | ₩1,672 | ₩1,712 | -1.54% | 34.8만 |
|---|
| 2026.03.16 | ₩1,792 | ₩1,807 | ₩1,685 | ₩1,725 | -3.73% | 41.8만 |
|---|
| 2026.03.13 | ₩1,886 | ₩1,899 | ₩1,739 | ₩1,766 | -6.38% | 40.6만 |
|---|
| 2026.03.12 | ₩1,859 | ₩1,939 | ₩1,832 | ₩1,886 | +1.44% | 11만 |
|---|
| 2026.03.11 | ₩1,886 | ₩1,939 | ₩1,806 | ₩1,832 | -2.84% | 23.4만 |
|---|
| 2026.03.10 | ₩1,806 | ₩1,973 | ₩1,806 | ₩1,873 | +3.70% | 23.6만 |
|---|
| 2026.03.09 | ₩1,846 | ₩1,899 | ₩1,792 | ₩1,886 | +2.17% | 25.1만 |
|---|
| 2026.03.06 | ₩1,859 | ₩1,886 | ₩1,828 | ₩1,873 | +0.72% | 12.6만 |
|---|
| 2026.03.05 | ₩1,966 | ₩1,980 | ₩1,859 | ₩1,886 | -4.08% | 21.9만 |
|---|
| 2026.03.04 | ₩1,873 | ₩1,935 | ₩1,853 | ₩1,926 | +2.86% | 15만 |
|---|
| 2026.03.03 | ₩1,913 | ₩1,913 | ₩1,806 | ₩1,873 | -2.10% | 34.6만 |
|---|
| 2026.03.02 | ₩1,859 | ₩1,953 | ₩1,846 | ₩1,886 | +1.44% | 15.8만 |
|---|
| 2026.02.27 | ₩1,886 | ₩1,906 | ₩1,859 | ₩1,873 | -0.71% | 22.4만 |
|---|
| 2026.02.26 | ₩1,899 | ₩1,926 | ₩1,846 | ₩1,899 | 0.00% | 24.5만 |
|---|
| 2026.02.25 | ₩1,939 | ₩1,953 | ₩1,873 | ₩1,899 | -2.07% | 25.6만 |
|---|
| 2026.02.24 | ₩1,913 | ₩1,953 | ₩1,873 | ₩1,899 | -0.70% | 14.5만 |
|---|
| 2026.02.23 | ₩1,939 | ₩1,939 | ₩1,846 | ₩1,873 | -3.45% | 24만 |
|---|
| 2026.02.20 | ₩1,966 | ₩1,980 | ₩1,906 | ₩1,926 | -2.04% | 25.1만 |
|---|
| 2026.02.19 | ₩2,020 | ₩2,033 | ₩1,899 | ₩1,993 | -1.32% | 40.6만 |
|---|
| 2026.02.18 | ₩2,060 | ₩2,093 | ₩1,986 | ₩2,006 | -2.60% | 24만 |
|---|
| 2026.02.17 | ₩2,073 | ₩2,100 | ₩1,993 | ₩2,033 | -1.94% | 14.8만 |
|---|
| 2026.02.13 | ₩2,046 | ₩2,127 | ₩2,033 | ₩2,073 | +1.31% | 8.1만 |
|---|
| 2026.02.12 | ₩2,060 | ₩2,067 | ₩1,993 | ₩2,020 | -1.95% | 12.5만 |
|---|
| 2026.02.11 | ₩2,127 | ₩2,140 | ₩1,993 | ₩2,060 | -3.14% | 16만 |
|---|
| 2026.02.10 | ₩2,113 | ₩2,174 | ₩2,067 | ₩2,087 | -1.27% | 15만 |
|---|
| 2026.02.09 | ₩2,020 | ₩2,087 | ₩1,966 | ₩2,073 | +2.65% | 26.2만 |
|---|
| 2026.02.06 | ₩2,006 | ₩2,113 | ₩2,006 | ₩2,033 | +1.33% | 35.1만 |
|---|
| 2026.02.05 | ₩2,167 | ₩2,167 | ₩1,980 | ₩2,006 | -7.41% | 36.7만 |
|---|
| 2026.02.04 | ₩2,327 | ₩2,327 | ₩2,113 | ₩2,167 | -6.90% | 22.3만 |
|---|
| 2026.02.03 | ₩2,274 | ₩2,341 | ₩2,167 | ₩2,327 | +2.35% | 19.3만 |
|---|
| 2026.02.02 | ₩2,274 | ₩2,327 | ₩2,247 | ₩2,274 | 0.00% | 23만 |
|---|
| 2026.01.30 | ₩2,408 | ₩2,541 | ₩2,301 | ₩2,341 | -2.78% | 29.1만 |
|---|
| 2026.01.29 | ₩2,501 | ₩2,501 | ₩2,314 | ₩2,421 | -3.21% | 50.8만 |
|---|
| 2026.01.28 | ₩2,582 | ₩2,607 | ₩2,461 | ₩2,528 | -2.07% | 42.7만 |
|---|
| 2026.01.27 | ₩2,448 | ₩2,615 | ₩2,321 | ₩2,541 | +3.83% | 75.2만 |
|---|
| 2026.01.26 | ₩2,301 | ₩2,448 | ₩2,174 | ₩2,448 | +6.40% | 70.4만 |
|---|
| 2026.01.23 | ₩2,194 | ₩2,339 | ₩2,127 | ₩2,327 | +6.10% | 49.7만 |
|---|
| 2026.01.22 | ₩2,087 | ₩2,194 | ₩2,073 | ₩2,180 | +4.49% | 35.6만 |
|---|
| 2026.01.21 | ₩2,046 | ₩2,087 | ₩1,993 | ₩2,060 | +0.65% | 35.1만 |
|---|
| 2026.01.20 | ₩2,060 | ₩2,154 | ₩2,053 | ₩2,073 | +0.65% | 32.3만 |
|---|
| 2026.01.16 | ₩2,167 | ₩2,180 | ₩2,073 | ₩2,087 | -3.70% | 24.4만 |
|---|
| 2026.01.15 | ₩2,167 | ₩2,254 | ₩2,093 | ₩2,154 | -0.62% | 41.8만 |
|---|
| 2026.01.14 | ₩2,100 | ₩2,167 | ₩2,048 | ₩2,167 | +3.18% | 13.9만 |
|---|
| 2026.01.13 | ₩2,167 | ₩2,167 | ₩2,046 | ₩2,127 | -1.85% | 22.3만 |
|---|
| 2026.01.12 | ₩2,087 | ₩2,113 | ₩1,993 | ₩2,113 | +1.28% | 31.1만 |
|---|
| 2026.01.09 | ₩2,167 | ₩2,180 | ₩2,033 | ₩2,060 | -4.94% | 26.1만 |
|---|
| 2026.01.08 | ₩2,234 | ₩2,274 | ₩2,113 | ₩2,127 | -4.79% | 24.9만 |
|---|
| 2026.01.07 | ₩2,207 | ₩2,370 | ₩2,194 | ₩2,234 | +1.21% | 26.2만 |
|---|
| 2026.01.06 | ₩2,127 | ₩2,194 | ₩2,113 | ₩2,167 | +1.89% | 27.4만 |
|---|
| 2026.01.05 | ₩2,006 | ₩2,140 | ₩2,006 | ₩2,127 | +6.00% | 36.3만 |
|---|
| 2026.01.02 | ₩1,953 | ₩1,973 | ₩1,886 | ₩1,939 | -0.68% | 19.4만 |
|---|
| 2025.12.31 | ₩1,859 | ₩1,933 | ₩1,819 | ₩1,899 | +2.16% | 40.1만 |
|---|
| 2025.12.30 | ₩1,886 | ₩1,897 | ₩1,819 | ₩1,846 | -2.13% | 41.6만 |
|---|
| 2025.12.29 | ₩1,899 | ₩1,899 | ₩1,819 | ₩1,886 | -0.70% | 48.7만 |
|---|
| 2025.12.26 | ₩1,939 | ₩1,966 | ₩1,873 | ₩1,899 | -2.07% | 25.8만 |
|---|
| 2025.12.24 | ₩1,926 | ₩1,953 | ₩1,899 | ₩1,926 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩2,033 | ₩2,033 | ₩1,886 | ₩1,939 | -4.61% | 28.8만 |
|---|
| 2025.12.22 | ₩2,060 | ₩2,073 | ₩1,953 | ₩1,980 | -3.90% | 44.2만 |
|---|
| 2025.12.19 | ₩2,006 | ₩2,100 | ₩1,993 | ₩2,073 | +3.33% | 28.9만 |
|---|
| 2025.12.18 | ₩1,953 | ₩2,060 | ₩1,929 | ₩1,966 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩2,006 | ₩2,093 | ₩1,899 | ₩1,899 | -5.33% | 27.8만 |
|---|
| 2025.12.16 | ₩1,980 | ₩2,046 | ₩1,980 | ₩2,006 | +1.35% | 11.6만 |
|---|
| 2025.12.15 | ₩2,140 | ₩2,154 | ₩1,993 | ₩1,993 | -6.88% | 36.8만 |
|---|
| 2025.12.12 | ₩2,234 | ₩2,287 | ₩2,140 | ₩2,140 | -4.19% | 22만 |
|---|
| 2025.12.11 | ₩2,274 | ₩2,321 | ₩2,207 | ₩2,301 | +1.18% | 19.6만 |
|---|
| 2025.12.10 | ₩2,287 | ₩2,327 | ₩2,227 | ₩2,274 | -0.58% | 29.5만 |
|---|
| 2025.12.09 | ₩2,234 | ₩2,347 | ₩2,231 | ₩2,301 | +2.99% | 23.7만 |
|---|
| 2025.12.08 | ₩2,274 | ₩2,278 | ₩2,175 | ₩2,247 | -1.18% | 20.8만 |
|---|
| 2025.12.05 | ₩2,287 | ₩2,334 | ₩2,183 | ₩2,207 | -3.51% | 41.2만 |
|---|
| 2025.12.04 | ₩2,167 | ₩2,327 | ₩2,140 | ₩2,261 | +4.32% | 34만 |
|---|
| 2025.12.03 | ₩2,006 | ₩2,187 | ₩2,000 | ₩2,180 | +8.67% | 39.9만 |
|---|
| 2025.12.02 | ₩2,033 | ₩2,100 | ₩1,993 | ₩2,006 | -1.32% | 21.2만 |
|---|
| 2025.12.01 | ₩2,113 | ₩2,180 | ₩2,000 | ₩2,020 | -4.43% | 27만 |
|---|
| 2025.11.28 | ₩2,154 | ₩2,207 | ₩2,113 | ₩2,154 | 0.00% | 24.5만 |
|---|
| 2025.11.26 | ₩2,113 | ₩2,180 | ₩2,073 | ₩2,127 | +0.63% | 44.5만 |
|---|
| 2025.11.25 | ₩2,046 | ₩2,100 | ₩1,993 | ₩2,087 | +1.96% | 17.9만 |
|---|
| 2025.11.24 | ₩1,939 | ₩2,073 | ₩1,913 | ₩2,033 | +4.83% | 27만 |
|---|
| 2025.11.21 | ₩1,846 | ₩1,960 | ₩1,766 | ₩1,913 | +3.62% | 39만 |
|---|
| 2025.11.20 | ₩2,020 | ₩2,079 | ₩1,819 | ₩1,846 | -8.61% | 53.1만 |
|---|
| 2025.11.19 | ₩1,873 | ₩1,980 | ₩1,873 | ₩1,939 | +3.57% | 26.9만 |
|---|
| 2025.11.18 | ₩1,953 | ₩1,966 | ₩1,846 | ₩1,913 | -2.05% | 45.5만 |
|---|
| 2025.11.17 | ₩2,033 | ₩2,127 | ₩1,899 | ₩1,926 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩2,167 | ₩2,167 | ₩1,993 | ₩2,033 | -6.17% | 64.3만 |
|---|
| 2025.11.13 | ₩2,194 | ₩2,314 | ₩2,140 | ₩2,207 | +0.61% | 67.6만 |
|---|
| 2025.11.12 | ₩2,207 | ₩2,261 | ₩2,040 | ₩2,140 | -3.03% | 98.1만 |
|---|
| 2025.11.11 | ₩2,408 | ₩2,428 | ₩2,247 | ₩2,301 | -4.44% | 82.8만 |
|---|
| 2025.11.10 | ₩2,648 | ₩2,659 | ₩2,421 | ₩2,434 | -8.08% | 54.4만 |
|---|
| 2025.11.07 | ₩2,582 | ₩2,622 | ₩2,408 | ₩2,595 | +0.52% | 52만 |
|---|
| 2025.11.06 | ₩2,608 | ₩2,662 | ₩2,541 | ₩2,595 | -0.51% | 32.7만 |
|---|
| 2025.11.05 | ₩2,689 | ₩2,689 | ₩2,541 | ₩2,635 | -1.99% | 34.5만 |
|---|
| 2025.11.04 | ₩2,555 | ₩2,742 | ₩2,555 | ₩2,635 | +3.14% | 44.9만 |
|---|
| 2025.11.03 | ₩2,876 | ₩2,916 | ₩2,635 | ₩2,648 | -7.91% | 70.4만 |
|---|
| 2025.10.31 | ₩2,796 | ₩2,916 | ₩2,796 | ₩2,849 | +1.91% | 48.2만 |
|---|
| 2025.10.30 | ₩2,889 | ₩2,889 | ₩2,769 | ₩2,809 | -2.78% | 43.1만 |
|---|
| 2025.10.29 | ₩2,956 | ₩2,976 | ₩2,836 | ₩2,916 | -1.36% | 40만 |
|---|
| 2025.10.28 | ₩2,916 | ₩3,036 | ₩2,862 | ₩2,943 | +0.92% | 63.7만 |
|---|
| 2025.10.27 | ₩3,043 | ₩3,076 | ₩2,809 | ₩2,836 | -6.81% | 96.1만 |
|---|
| 2025.10.24 | ₩2,929 | ₩3,050 | ₩2,889 | ₩2,969 | +1.37% | 69.2만 |
|---|
| 2025.10.23 | ₩2,996 | ₩3,103 | ₩2,956 | ₩2,969 | -0.89% | 62.5만 |
|---|
| 2025.10.22 | ₩3,304 | ₩3,311 | ₩2,943 | ₩2,996 | -9.31% | 72.9만 |
|---|
| 2025.10.21 | ₩3,491 | ₩3,491 | ₩3,170 | ₩3,210 | -8.05% | 71.6만 |
|---|
| 2025.10.20 | ₩3,237 | ₩3,598 | ₩3,237 | ₩3,451 | +6.61% | 128.2만 |
|---|
| 2025.10.17 | ₩3,250 | ₩3,277 | ₩3,126 | ₩3,197 | -1.65% | 46.2만 |
|---|
| 2025.10.16 | ₩3,585 | ₩3,611 | ₩3,290 | ₩3,290 | -8.21% | 89만 |
|---|
| 2025.10.15 | ₩3,464 | ₩3,745 | ₩3,371 | ₩3,531 | +1.93% | 143.9만 |
|---|
| 2025.10.14 | ₩2,956 | ₩3,478 | ₩2,956 | ₩3,357 | +13.57% | 199.2만 |
|---|
| 2025.10.13 | ₩3,130 | ₩3,130 | ₩2,943 | ₩2,956 | -5.56% | 63.7만 |
|---|
| 2025.10.10 | ₩3,270 | ₩3,304 | ₩2,949 | ₩2,983 | -8.79% | 102.8만 |
|---|