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 | ₩2,196 | ₩2,250 | ₩2,196 | ₩2,210 | +0.61% | 15.4만 |
| 2026.10.08 | ₩2,183 | ₩2,247 | ₩2,170 | ₩2,196 | +0.61% | 9.7만 |
| 2026.10.07 | ₩2,210 | ₩2,250 | ₩2,156 | ₩2,196 | -0.61% | 8.7만 |
| 2026.10.06 | ₩2,237 | ₩2,417 | ₩2,223 | ₩2,223 | -0.60% | 26.3만 |
| 2026.10.05 | ₩2,237 | ₩2,263 | ₩2,210 | ₩2,263 | +1.20% | 13.2만 |
| 2026.10.02 | ₩2,237 | ₩2,237 | ₩2,183 | ₩2,223 | -0.60% | 18.8만 |
| 2026.10.01 | ₩2,223 | ₩2,237 | ₩2,171 | ₩2,223 | 0.00% | 7만 |
| 2026.09.30 | ₩2,143 | ₩2,250 | ₩2,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,223 |
| +3.75% |
| 14.3만 |
| 2026.09.29 | ₩2,170 | ₩2,170 | ₩2,103 | ₩2,116 | -2.47% | 7.9만 |
|---|
| 2026.09.28 | ₩2,129 | ₩2,210 | ₩2,129 | ₩2,156 | +1.26% | 12.1만 |
|---|
| 2026.09.25 | ₩2,143 | ₩2,190 | ₩2,121 | ₩2,129 | -0.62% | 8.3만 |
|---|
| 2026.09.24 | ₩2,210 | ₩2,263 | ₩2,146 | ₩2,170 | -1.82% | 9.7만 |
|---|
| 2026.09.23 | ₩2,210 | ₩2,263 | ₩2,210 | ₩2,223 | +0.61% | 19.5만 |
|---|
| 2026.09.22 | ₩2,223 | ₩2,263 | ₩2,196 | ₩2,223 | 0.00% | 9.2만 |
|---|
| 2026.09.21 | ₩2,196 | ₩2,290 | ₩2,183 | ₩2,223 | +1.22% | 18.6만 |
|---|
| 2026.09.18 | ₩2,170 | ₩2,203 | ₩2,150 | ₩2,196 | +1.23% | 22.1만 |
|---|
| 2026.09.17 | ₩2,103 | ₩2,163 | ₩2,089 | ₩2,129 | +1.27% | 11.7만 |
|---|
| 2026.09.16 | ₩2,129 | ₩2,129 | ₩2,076 | ₩2,076 | -2.52% | 9.6만 |
|---|
| 2026.09.15 | ₩2,129 | ₩2,183 | ₩2,116 | ₩2,129 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩2,116 | ₩2,183 | ₩2,116 | ₩2,156 | +1.90% | 12.8만 |
|---|
| 2026.09.11 | ₩2,103 | ₩2,170 | ₩2,103 | ₩2,143 | +1.91% | 11.7만 |
|---|
| 2026.09.10 | ₩2,103 | ₩2,143 | ₩2,062 | ₩2,089 | -0.64% | 13.9만 |
|---|
| 2026.09.09 | ₩2,156 | ₩2,183 | ₩2,103 | ₩2,116 | -1.86% | 8.3만 |
|---|
| 2026.09.08 | ₩2,156 | ₩2,237 | ₩2,117 | ₩2,156 | 0.00% | 19.3만 |
|---|
| 2026.09.04 | ₩2,089 | ₩2,129 | ₩2,089 | ₩2,103 | +0.64% | 8.2만 |
|---|
| 2026.09.03 | ₩2,116 | ₩2,129 | ₩2,076 | ₩2,089 | -1.27% | 4.5만 |
|---|
| 2026.09.02 | ₩2,103 | ₩2,143 | ₩2,076 | ₩2,096 | -0.32% | 7.1만 |
|---|
| 2026.09.01 | ₩2,116 | ₩2,129 | ₩2,069 | ₩2,076 | -1.90% | 8만 |
|---|
| 2026.08.31 | ₩2,103 | ₩2,129 | ₩2,069 | ₩2,103 | 0.00% | 8.5만 |
|---|
| 2026.08.28 | ₩2,170 | ₩2,196 | ₩2,103 | ₩2,103 | -3.09% | 10만 |
|---|
| 2026.08.27 | ₩2,143 | ₩2,223 | ₩2,143 | ₩2,183 | +1.87% | 11.7만 |
|---|
| 2026.08.26 | ₩2,183 | ₩2,223 | ₩2,136 | ₩2,156 | -1.23% | 9.8만 |
|---|
| 2026.08.25 | ₩2,143 | ₩2,237 | ₩2,143 | ₩2,183 | +1.87% | 15.7만 |
|---|
| 2026.08.24 | ₩2,143 | ₩2,183 | ₩2,116 | ₩2,143 | 0.00% | 10.8만 |
|---|
| 2026.08.21 | ₩2,103 | ₩2,156 | ₩2,103 | ₩2,143 | +1.91% | 13.6만 |
|---|
| 2026.08.20 | ₩2,156 | ₩2,156 | ₩2,089 | ₩2,103 | -2.48% | 17.4만 |
|---|
| 2026.08.19 | ₩2,170 | ₩2,195 | ₩2,103 | ₩2,170 | 0.00% | 13.8만 |
|---|
| 2026.08.18 | ₩2,183 | ₩2,234 | ₩2,156 | ₩2,156 | -1.23% | 14.8만 |
|---|
| 2026.08.17 | ₩2,237 | ₩2,304 | ₩2,170 | ₩2,196 | -1.80% | 23.9만 |
|---|
| 2026.08.14 | ₩2,330 | ₩2,357 | ₩2,237 | ₩2,250 | -3.45% | 21.1만 |
|---|
| 2026.08.13 | ₩2,129 | ₩2,317 | ₩2,129 | ₩2,317 | +8.81% | 23만 |
|---|
| 2026.08.12 | ₩2,036 | ₩2,129 | ₩2,016 | ₩2,103 | +3.29% | 32.3만 |
|---|
| 2026.08.11 | ₩2,304 | ₩2,344 | ₩2,250 | ₩2,290 | -0.58% | 21.9만 |
|---|
| 2026.08.10 | ₩2,344 | ₩2,384 | ₩2,290 | ₩2,290 | -2.29% | 14.4만 |
|---|
| 2026.08.07 | ₩2,237 | ₩2,377 | ₩2,230 | ₩2,344 | +4.79% | 25.6만 |
|---|
| 2026.08.06 | ₩2,156 | ₩2,262 | ₩2,143 | ₩2,223 | +3.11% | 19.3만 |
|---|
| 2026.08.05 | ₩2,210 | ₩2,237 | ₩2,158 | ₩2,183 | -1.21% | 21.6만 |
|---|
| 2026.08.04 | ₩2,156 | ₩2,263 | ₩2,156 | ₩2,210 | +2.48% | 25.1만 |
|---|
| 2026.08.03 | ₩2,089 | ₩2,183 | ₩2,081 | ₩2,156 | +3.21% | 21.6만 |
|---|
| 2026.07.31 | ₩2,103 | ₩2,143 | ₩2,062 | ₩2,076 | -1.27% | 8.3만 |
|---|
| 2026.07.30 | ₩2,049 | ₩2,143 | ₩2,049 | ₩2,116 | +3.27% | 12.1만 |
|---|
| 2026.07.29 | ₩2,076 | ₩2,156 | ₩2,009 | ₩2,009 | -3.23% | 23.3만 |
|---|
| 2026.07.28 | ₩2,196 | ₩2,210 | ₩2,083 | ₩2,089 | -4.88% | 24.9만 |
|---|
| 2026.07.27 | ₩2,210 | ₩2,277 | ₩2,196 | ₩2,196 | -0.61% | 11.9만 |
|---|
| 2026.07.24 | ₩2,196 | ₩2,250 | ₩2,183 | ₩2,196 | 0.00% | 10.3만 |
|---|
| 2026.07.23 | ₩2,210 | ₩2,263 | ₩2,196 | ₩2,196 | -0.61% | 16.4만 |
|---|
| 2026.07.22 | ₩2,237 | ₩2,263 | ₩2,210 | ₩2,237 | 0.00% | 11.3만 |
|---|
| 2026.07.21 | ₩2,210 | ₩2,277 | ₩2,210 | ₩2,250 | +1.82% | 6.3만 |
|---|
| 2026.07.20 | ₩2,183 | ₩2,277 | ₩2,170 | ₩2,210 | +1.23% | 11.3만 |
|---|
| 2026.07.17 | ₩2,196 | ₩2,283 | ₩2,196 | ₩2,237 | +1.83% | 15.7만 |
|---|
| 2026.07.16 | ₩2,277 | ₩2,290 | ₩2,190 | ₩2,210 | -2.94% | 41.7만 |
|---|
| 2026.07.15 | ₩2,237 | ₩2,290 | ₩2,223 | ₩2,263 | +1.20% | 12.6만 |
|---|
| 2026.07.14 | ₩2,277 | ₩2,283 | ₩2,237 | ₩2,237 | -1.76% | 8.5만 |
|---|
| 2026.07.13 | ₩2,304 | ₩2,330 | ₩2,223 | ₩2,250 | -2.33% | 19.3만 |
|---|
| 2026.07.10 | ₩2,304 | ₩2,357 | ₩2,263 | ₩2,304 | 0.00% | 25.3만 |
|---|
| 2026.07.09 | ₩2,317 | ₩2,350 | ₩2,277 | ₩2,304 | -0.58% | 11.7만 |
|---|
| 2026.07.08 | ₩2,290 | ₩2,344 | ₩2,290 | ₩2,317 | +1.17% | 10.1만 |
|---|
| 2026.07.07 | ₩2,491 | ₩2,518 | ₩2,324 | ₩2,330 | -6.45% | 21.2만 |
|---|
| 2026.07.06 | ₩2,397 | ₩2,545 | ₩2,371 | ₩2,504 | +4.47% | 34.2만 |
|---|
| 2026.07.02 | ₩2,397 | ₩2,525 | ₩2,372 | ₩2,397 | 0.00% | 33.6만 |
|---|
| 2026.07.01 | ₩2,317 | ₩2,397 | ₩2,310 | ₩2,384 | +2.89% | 32.1만 |
|---|
| 2026.06.30 | ₩2,277 | ₩2,384 | ₩2,250 | ₩2,317 | +1.76% | 43.8만 |
|---|
| 2026.06.29 | ₩2,290 | ₩2,344 | ₩2,243 | ₩2,263 | -1.17% | 31.3만 |
|---|
| 2026.06.26 | ₩2,223 | ₩2,350 | ₩2,223 | ₩2,290 | +3.01% | 35.1만 |
|---|
| 2026.06.25 | ₩2,250 | ₩2,304 | ₩2,217 | ₩2,237 | -0.60% | 23.5만 |
|---|
| 2026.06.24 | ₩2,317 | ₩2,364 | ₩2,170 | ₩2,223 | -4.05% | 41.6만 |
|---|
| 2026.06.23 | ₩2,317 | ₩2,371 | ₩2,290 | ₩2,290 | -1.16% | 21.3만 |
|---|
| 2026.06.22 | ₩2,424 | ₩2,424 | ₩2,304 | ₩2,317 | -4.42% | 32.6만 |
|---|
| 2026.06.18 | ₩2,478 | ₩2,478 | ₩2,330 | ₩2,437 | -1.62% | 51.3만 |
|---|
| 2026.06.17 | ₩2,437 | ₩2,518 | ₩2,424 | ₩2,424 | -0.55% | 19.3만 |
|---|
| 2026.06.16 | ₩2,464 | ₩2,525 | ₩2,424 | ₩2,437 | -1.09% | 30.2만 |
|---|
| 2026.06.15 | ₩2,511 | ₩2,533 | ₩2,452 | ₩2,464 | -1.87% | 23.1만 |
|---|
| 2026.06.12 | ₩2,478 | ₩2,518 | ₩2,424 | ₩2,437 | -1.62% | 36.6만 |
|---|
| 2026.06.11 | ₩2,451 | ₩2,531 | ₩2,431 | ₩2,491 | +1.64% | 24.9만 |
|---|
| 2026.06.10 | ₩2,504 | ₩2,565 | ₩2,451 | ₩2,451 | -2.14% | 22.4만 |
|---|
| 2026.06.09 | ₩2,478 | ₩2,625 | ₩2,424 | ₩2,491 | +0.54% | 37.5만 |
|---|
| 2026.06.08 | ₩2,598 | ₩2,638 | ₩2,471 | ₩2,478 | -4.64% | 46.6만 |
|---|
| 2026.06.05 | ₩2,665 | ₩2,665 | ₩2,531 | ₩2,531 | -5.03% | 52.6만 |
|---|
| 2026.06.04 | ₩2,518 | ₩2,746 | ₩2,518 | ₩2,692 | +6.91% | 56.7만 |
|---|
| 2026.06.03 | ₩2,732 | ₩2,732 | ₩2,598 | ₩2,598 | -4.90% | 71.7만 |
|---|
| 2026.06.02 | ₩2,746 | ₩2,906 | ₩2,652 | ₩2,759 | +0.49% | 90.6만 |
|---|
| 2026.06.01 | ₩2,759 | ₩2,826 | ₩2,699 | ₩2,719 | -1.46% | 66.2만 |
|---|
| 2026.05.29 | ₩3,107 | ₩3,121 | ₩2,746 | ₩2,772 | -10.78% | 182.9만 |
|---|
| 2026.05.28 | ₩3,107 | ₩3,221 | ₩2,960 | ₩3,094 | -0.43% | 151.6만 |
|---|
| 2026.05.27 | ₩3,094 | ₩3,355 | ₩3,013 | ₩3,094 | 0.00% | 142만 |
|---|
| 2026.05.26 | ₩3,964 | ₩3,978 | ₩3,027 | ₩3,174 | -19.93% | 683.4만 |
|---|
| 2026.05.22 | ₩3,536 | ₩3,670 | ₩3,382 | ₩3,589 | +1.52% | 90.6만 |
|---|
| 2026.05.21 | ₩3,295 | ₩3,576 | ₩3,260 | ₩3,536 | +7.32% | 93.7만 |
|---|
| 2026.05.20 | ₩3,174 | ₩3,402 | ₩3,134 | ₩3,254 | +2.53% | 86.9만 |
|---|
| 2026.05.19 | ₩2,960 | ₩3,214 | ₩2,906 | ₩3,174 | +7.24% | 48.9만 |
|---|
| 2026.05.18 | ₩3,214 | ₩3,281 | ₩2,866 | ₩3,000 | -6.67% | 102만 |
|---|
| 2026.05.15 | ₩2,812 | ₩3,268 | ₩2,772 | ₩3,254 | +15.71% | 80.1만 |
|---|
| 2026.05.14 | ₩2,732 | ₩2,946 | ₩2,665 | ₩2,853 | +4.41% | 60.4만 |
|---|
| 2026.05.13 | ₩2,746 | ₩2,806 | ₩2,437 | ₩2,732 | -0.49% | 105.4만 |
|---|
| 2026.05.12 | ₩3,134 | ₩3,134 | ₩2,826 | ₩2,879 | -8.12% | 85.2만 |
|---|
| 2026.05.11 | ₩3,046 | ₩3,254 | ₩3,028 | ₩3,121 | +2.46% | 68.2만 |
|---|
| 2026.05.08 | ₩3,040 | ₩3,161 | ₩2,946 | ₩3,094 | +1.76% | 50.5만 |
|---|
| 2026.05.07 | ₩2,987 | ₩3,074 | ₩2,926 | ₩3,013 | +0.90% | 45.5만 |
|---|
| 2026.05.06 | ₩3,054 | ₩3,060 | ₩2,946 | ₩2,973 | -2.63% | 32.6만 |
|---|
| 2026.05.05 | ₩3,054 | ₩3,118 | ₩2,960 | ₩3,040 | -0.44% | 35.5만 |
|---|
| 2026.05.04 | ₩2,933 | ₩3,107 | ₩2,906 | ₩3,040 | +3.65% | 61.4만 |
|---|
| 2026.05.01 | ₩2,759 | ₩2,953 | ₩2,725 | ₩2,879 | +4.37% | 55.9만 |
|---|
| 2026.04.30 | ₩2,598 | ₩2,826 | ₩2,590 | ₩2,746 | +5.67% | 45.6만 |
|---|
| 2026.04.29 | ₩2,679 | ₩2,705 | ₩2,545 | ₩2,598 | -3.00% | 30만 |
|---|
| 2026.04.28 | ₩2,585 | ₩2,672 | ₩2,551 | ₩2,652 | +2.59% | 30.5만 |
|---|
| 2026.04.27 | ₩2,464 | ₩2,645 | ₩2,424 | ₩2,625 | +6.52% | 43.5만 |
|---|
| 2026.04.24 | ₩2,424 | ₩2,488 | ₩2,391 | ₩2,464 | +1.66% | 28.5만 |
|---|
| 2026.04.23 | ₩2,464 | ₩2,491 | ₩2,317 | ₩2,411 | -2.17% | 60.6만 |
|---|
| 2026.04.22 | ₩2,464 | ₩2,531 | ₩2,411 | ₩2,464 | 0.00% | 43.6만 |
|---|
| 2026.04.21 | ₩2,518 | ₩2,518 | ₩2,384 | ₩2,397 | -4.79% | 28.5만 |
|---|
| 2026.04.20 | ₩2,518 | ₩2,638 | ₩2,498 | ₩2,531 | +0.53% | 24.3만 |
|---|
| 2026.04.17 | ₩2,545 | ₩2,587 | ₩2,478 | ₩2,531 | -0.53% | 39.8만 |
|---|
| 2026.04.16 | ₩2,585 | ₩2,638 | ₩2,451 | ₩2,531 | -2.07% | 29.3만 |
|---|
| 2026.04.15 | ₩2,705 | ₩2,719 | ₩2,531 | ₩2,558 | -5.45% | 56만 |
|---|
| 2026.04.14 | ₩2,491 | ₩2,712 | ₩2,478 | ₩2,665 | +6.99% | 64만 |
|---|
| 2026.04.13 | ₩2,277 | ₩2,531 | ₩2,277 | ₩2,478 | +8.82% | 50.1만 |
|---|
| 2026.04.10 | ₩2,250 | ₩2,344 | ₩2,250 | ₩2,317 | +2.98% | 48.6만 |
|---|
| 2026.04.09 | ₩2,250 | ₩2,330 | ₩2,196 | ₩2,237 | -0.60% | 29.3만 |
|---|
| 2026.04.08 | ₩2,277 | ₩2,290 | ₩2,143 | ₩2,250 | -1.18% | 38.7만 |
|---|
| 2026.04.07 | ₩2,183 | ₩2,237 | ₩2,103 | ₩2,196 | +0.61% | 27.3만 |
|---|
| 2026.04.06 | ₩1,942 | ₩2,237 | ₩1,942 | ₩2,223 | +14.48% | 96.3만 |
|---|
| 2026.04.02 | ₩1,875 | ₩1,955 | ₩1,835 | ₩1,942 | +3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩1,996 | ₩1,996 | ₩1,888 | ₩1,929 | -3.36% | 33만 |
|---|
| 2026.03.31 | ₩1,996 | ₩2,036 | ₩1,915 | ₩1,969 | -1.34% | 33.5만 |
|---|
| 2026.03.30 | ₩2,022 | ₩2,117 | ₩1,888 | ₩1,955 | -3.31% | 71.4만 |
|---|
| 2026.03.27 | ₩2,036 | ₩2,129 | ₩1,942 | ₩1,996 | -1.97% | 77.6만 |
|---|
| 2026.03.26 | ₩2,036 | ₩2,089 | ₩1,929 | ₩2,036 | 0.00% | 71.6만 |
|---|
| 2026.03.25 | ₩2,143 | ₩2,383 | ₩2,036 | ₩2,062 | -3.75% | 152.3만 |
|---|
| 2026.03.24 | ₩2,283 | ₩2,330 | ₩2,103 | ₩2,210 | -3.23% | 312.8만 |
|---|
| 2026.03.23 | ₩2,116 | ₩2,350 | ₩2,025 | ₩2,304 | +8.86% | 151.2만 |
|---|
| 2026.03.20 | ₩1,875 | ₩2,210 | ₩1,868 | ₩2,062 | +10.00% | 244.8만 |
|---|
| 2026.03.19 | ₩1,761 | ₩1,915 | ₩1,621 | ₩1,902 | +7.98% | 731.7만 |
|---|
| 2026.03.18 | ₩1,701 | ₩1,728 | ₩1,580 | ₩1,607 | -5.51% | 752.1만 |
|---|
| 2026.03.17 | ₩1,741 | ₩1,749 | ₩1,674 | ₩1,714 | -1.54% | 34.8만 |
|---|
| 2026.03.16 | ₩1,795 | ₩1,809 | ₩1,687 | ₩1,728 | -3.73% | 41.8만 |
|---|
| 2026.03.13 | ₩1,888 | ₩1,902 | ₩1,741 | ₩1,768 | -6.38% | 40.6만 |
|---|
| 2026.03.12 | ₩1,862 | ₩1,942 | ₩1,835 | ₩1,888 | +1.44% | 11만 |
|---|
| 2026.03.11 | ₩1,888 | ₩1,942 | ₩1,808 | ₩1,835 | -2.84% | 23.4만 |
|---|
| 2026.03.10 | ₩1,808 | ₩1,975 | ₩1,808 | ₩1,875 | +3.70% | 23.6만 |
|---|
| 2026.03.09 | ₩1,848 | ₩1,902 | ₩1,795 | ₩1,888 | +2.17% | 25.1만 |
|---|
| 2026.03.06 | ₩1,862 | ₩1,888 | ₩1,831 | ₩1,875 | +0.72% | 12.6만 |
|---|
| 2026.03.05 | ₩1,969 | ₩1,982 | ₩1,862 | ₩1,888 | -4.08% | 21.9만 |
|---|
| 2026.03.04 | ₩1,875 | ₩1,938 | ₩1,855 | ₩1,929 | +2.86% | 15만 |
|---|
| 2026.03.03 | ₩1,915 | ₩1,915 | ₩1,808 | ₩1,875 | -2.10% | 34.6만 |
|---|
| 2026.03.02 | ₩1,862 | ₩1,955 | ₩1,848 | ₩1,888 | +1.44% | 15.8만 |
|---|
| 2026.02.27 | ₩1,888 | ₩1,908 | ₩1,862 | ₩1,875 | -0.71% | 22.4만 |
|---|
| 2026.02.26 | ₩1,902 | ₩1,929 | ₩1,848 | ₩1,902 | 0.00% | 24.5만 |
|---|
| 2026.02.25 | ₩1,942 | ₩1,955 | ₩1,875 | ₩1,902 | -2.07% | 25.6만 |
|---|
| 2026.02.24 | ₩1,915 | ₩1,955 | ₩1,875 | ₩1,902 | -0.70% | 14.5만 |
|---|
| 2026.02.23 | ₩1,942 | ₩1,942 | ₩1,848 | ₩1,875 | -3.45% | 24만 |
|---|
| 2026.02.20 | ₩1,969 | ₩1,982 | ₩1,908 | ₩1,929 | -2.04% | 25.1만 |
|---|
| 2026.02.19 | ₩2,022 | ₩2,036 | ₩1,902 | ₩1,996 | -1.32% | 40.6만 |
|---|
| 2026.02.18 | ₩2,062 | ₩2,096 | ₩1,989 | ₩2,009 | -2.60% | 24만 |
|---|
| 2026.02.17 | ₩2,076 | ₩2,103 | ₩1,996 | ₩2,036 | -1.94% | 14.8만 |
|---|
| 2026.02.13 | ₩2,049 | ₩2,129 | ₩2,036 | ₩2,076 | +1.31% | 8.1만 |
|---|
| 2026.02.12 | ₩2,062 | ₩2,069 | ₩1,996 | ₩2,022 | -1.95% | 12.5만 |
|---|
| 2026.02.11 | ₩2,129 | ₩2,143 | ₩1,996 | ₩2,062 | -3.14% | 16만 |
|---|
| 2026.02.10 | ₩2,116 | ₩2,176 | ₩2,069 | ₩2,089 | -1.27% | 15만 |
|---|
| 2026.02.09 | ₩2,022 | ₩2,089 | ₩1,969 | ₩2,076 | +2.65% | 26.2만 |
|---|
| 2026.02.06 | ₩2,009 | ₩2,116 | ₩2,009 | ₩2,036 | +1.33% | 35.1만 |
|---|
| 2026.02.05 | ₩2,170 | ₩2,170 | ₩1,982 | ₩2,009 | -7.41% | 36.7만 |
|---|
| 2026.02.04 | ₩2,330 | ₩2,330 | ₩2,116 | ₩2,170 | -6.90% | 22.3만 |
|---|
| 2026.02.03 | ₩2,277 | ₩2,344 | ₩2,170 | ₩2,330 | +2.35% | 19.3만 |
|---|
| 2026.02.02 | ₩2,277 | ₩2,330 | ₩2,250 | ₩2,277 | 0.00% | 23만 |
|---|
| 2026.01.30 | ₩2,411 | ₩2,545 | ₩2,304 | ₩2,344 | -2.78% | 29.1만 |
|---|
| 2026.01.29 | ₩2,504 | ₩2,504 | ₩2,317 | ₩2,424 | -3.21% | 50.8만 |
|---|
| 2026.01.28 | ₩2,585 | ₩2,610 | ₩2,464 | ₩2,531 | -2.07% | 42.7만 |
|---|
| 2026.01.27 | ₩2,451 | ₩2,618 | ₩2,324 | ₩2,545 | +3.83% | 75.2만 |
|---|
| 2026.01.26 | ₩2,304 | ₩2,451 | ₩2,176 | ₩2,451 | +6.40% | 70.4만 |
|---|
| 2026.01.23 | ₩2,196 | ₩2,342 | ₩2,129 | ₩2,330 | +6.10% | 49.7만 |
|---|
| 2026.01.22 | ₩2,089 | ₩2,196 | ₩2,076 | ₩2,183 | +4.49% | 35.6만 |
|---|
| 2026.01.21 | ₩2,049 | ₩2,089 | ₩1,996 | ₩2,062 | +0.65% | 35.1만 |
|---|
| 2026.01.20 | ₩2,062 | ₩2,156 | ₩2,056 | ₩2,076 | +0.65% | 32.3만 |
|---|
| 2026.01.16 | ₩2,170 | ₩2,183 | ₩2,076 | ₩2,089 | -3.70% | 24.4만 |
|---|
| 2026.01.15 | ₩2,170 | ₩2,257 | ₩2,096 | ₩2,156 | -0.62% | 41.8만 |
|---|
| 2026.01.14 | ₩2,103 | ₩2,170 | ₩2,050 | ₩2,170 | +3.18% | 13.9만 |
|---|
| 2026.01.13 | ₩2,170 | ₩2,170 | ₩2,049 | ₩2,129 | -1.85% | 22.3만 |
|---|
| 2026.01.12 | ₩2,089 | ₩2,116 | ₩1,996 | ₩2,116 | +1.28% | 31.1만 |
|---|
| 2026.01.09 | ₩2,170 | ₩2,183 | ₩2,036 | ₩2,062 | -4.94% | 26.1만 |
|---|
| 2026.01.08 | ₩2,237 | ₩2,277 | ₩2,116 | ₩2,129 | -4.79% | 24.9만 |
|---|
| 2026.01.07 | ₩2,210 | ₩2,373 | ₩2,196 | ₩2,237 | +1.21% | 26.2만 |
|---|
| 2026.01.06 | ₩2,129 | ₩2,196 | ₩2,116 | ₩2,170 | +1.89% | 27.4만 |
|---|
| 2026.01.05 | ₩2,009 | ₩2,143 | ₩2,009 | ₩2,129 | +6.00% | 36.3만 |
|---|
| 2026.01.02 | ₩1,955 | ₩1,975 | ₩1,888 | ₩1,942 | -0.68% | 19.4만 |
|---|
| 2025.12.31 | ₩1,862 | ₩1,935 | ₩1,821 | ₩1,902 | +2.16% | 40.1만 |
|---|
| 2025.12.30 | ₩1,888 | ₩1,899 | ₩1,821 | ₩1,848 | -2.13% | 41.6만 |
|---|
| 2025.12.29 | ₩1,902 | ₩1,902 | ₩1,821 | ₩1,888 | -0.70% | 48.7만 |
|---|
| 2025.12.26 | ₩1,942 | ₩1,969 | ₩1,875 | ₩1,902 | -2.07% | 25.8만 |
|---|
| 2025.12.24 | ₩1,929 | ₩1,955 | ₩1,902 | ₩1,929 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩2,036 | ₩2,036 | ₩1,888 | ₩1,942 | -4.61% | 28.8만 |
|---|
| 2025.12.22 | ₩2,062 | ₩2,076 | ₩1,955 | ₩1,982 | -3.90% | 44.2만 |
|---|
| 2025.12.19 | ₩2,009 | ₩2,103 | ₩1,996 | ₩2,076 | +3.33% | 28.9만 |
|---|
| 2025.12.18 | ₩1,955 | ₩2,062 | ₩1,931 | ₩1,969 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩2,009 | ₩2,096 | ₩1,902 | ₩1,902 | -5.33% | 27.8만 |
|---|
| 2025.12.16 | ₩1,982 | ₩2,049 | ₩1,982 | ₩2,009 | +1.35% | 11.6만 |
|---|
| 2025.12.15 | ₩2,143 | ₩2,156 | ₩1,996 | ₩1,996 | -6.88% | 36.8만 |
|---|
| 2025.12.12 | ₩2,237 | ₩2,290 | ₩2,143 | ₩2,143 | -4.19% | 22만 |
|---|
| 2025.12.11 | ₩2,277 | ₩2,324 | ₩2,210 | ₩2,304 | +1.18% | 19.6만 |
|---|
| 2025.12.10 | ₩2,290 | ₩2,330 | ₩2,230 | ₩2,277 | -0.58% | 29.5만 |
|---|
| 2025.12.09 | ₩2,237 | ₩2,350 | ₩2,234 | ₩2,304 | +2.99% | 23.7만 |
|---|
| 2025.12.08 | ₩2,277 | ₩2,281 | ₩2,178 | ₩2,250 | -1.18% | 20.8만 |
|---|
| 2025.12.05 | ₩2,290 | ₩2,337 | ₩2,186 | ₩2,210 | -3.51% | 41.2만 |
|---|
| 2025.12.04 | ₩2,170 | ₩2,330 | ₩2,143 | ₩2,263 | +4.32% | 34만 |
|---|
| 2025.12.03 | ₩2,009 | ₩2,190 | ₩2,002 | ₩2,183 | +8.67% | 39.9만 |
|---|
| 2025.12.02 | ₩2,036 | ₩2,103 | ₩1,996 | ₩2,009 | -1.32% | 21.2만 |
|---|
| 2025.12.01 | ₩2,116 | ₩2,183 | ₩2,002 | ₩2,022 | -4.43% | 27만 |
|---|
| 2025.11.28 | ₩2,156 | ₩2,210 | ₩2,116 | ₩2,156 | 0.00% | 24.5만 |
|---|
| 2025.11.26 | ₩2,116 | ₩2,183 | ₩2,076 | ₩2,129 | +0.63% | 44.5만 |
|---|
| 2025.11.25 | ₩2,049 | ₩2,103 | ₩1,996 | ₩2,089 | +1.96% | 17.9만 |
|---|
| 2025.11.24 | ₩1,942 | ₩2,076 | ₩1,915 | ₩2,036 | +4.83% | 27만 |
|---|
| 2025.11.21 | ₩1,848 | ₩1,962 | ₩1,768 | ₩1,915 | +3.62% | 39만 |
|---|
| 2025.11.20 | ₩2,022 | ₩2,081 | ₩1,821 | ₩1,848 | -8.61% | 53.1만 |
|---|
| 2025.11.19 | ₩1,875 | ₩1,982 | ₩1,875 | ₩1,942 | +3.57% | 26.9만 |
|---|
| 2025.11.18 | ₩1,955 | ₩1,969 | ₩1,848 | ₩1,915 | -2.05% | 45.5만 |
|---|
| 2025.11.17 | ₩2,036 | ₩2,129 | ₩1,902 | ₩1,929 | -5.26% | 61만 |
|---|
| 2025.11.14 | ₩2,170 | ₩2,170 | ₩1,996 | ₩2,036 | -6.17% | 64.3만 |
|---|
| 2025.11.13 | ₩2,196 | ₩2,317 | ₩2,143 | ₩2,210 | +0.61% | 67.6만 |
|---|
| 2025.11.12 | ₩2,210 | ₩2,263 | ₩2,042 | ₩2,143 | -3.03% | 98.1만 |
|---|
| 2025.11.11 | ₩2,411 | ₩2,431 | ₩2,250 | ₩2,304 | -4.44% | 82.8만 |
|---|
| 2025.11.10 | ₩2,652 | ₩2,662 | ₩2,424 | ₩2,437 | -8.08% | 54.4만 |
|---|
| 2025.11.07 | ₩2,585 | ₩2,625 | ₩2,411 | ₩2,598 | +0.52% | 52만 |
|---|
| 2025.11.06 | ₩2,612 | ₩2,665 | ₩2,545 | ₩2,598 | -0.51% | 32.7만 |
|---|
| 2025.11.05 | ₩2,692 | ₩2,692 | ₩2,545 | ₩2,638 | -1.99% | 34.5만 |
|---|
| 2025.11.04 | ₩2,558 | ₩2,746 | ₩2,558 | ₩2,638 | +3.14% | 44.9만 |
|---|
| 2025.11.03 | ₩2,879 | ₩2,920 | ₩2,638 | ₩2,652 | -7.91% | 70.4만 |
|---|
| 2025.10.31 | ₩2,799 | ₩2,920 | ₩2,799 | ₩2,853 | +1.91% | 48.2만 |
|---|
| 2025.10.30 | ₩2,893 | ₩2,893 | ₩2,772 | ₩2,812 | -2.78% | 43.1만 |
|---|
| 2025.10.29 | ₩2,960 | ₩2,980 | ₩2,839 | ₩2,920 | -1.36% | 40만 |
|---|
| 2025.10.28 | ₩2,920 | ₩3,040 | ₩2,866 | ₩2,946 | +0.92% | 63.7만 |
|---|
| 2025.10.27 | ₩3,047 | ₩3,080 | ₩2,812 | ₩2,839 | -6.81% | 96.1만 |
|---|
| 2025.10.24 | ₩2,933 | ₩3,054 | ₩2,893 | ₩2,973 | +1.37% | 69.2만 |
|---|
| 2025.10.23 | ₩3,000 | ₩3,107 | ₩2,960 | ₩2,973 | -0.89% | 62.5만 |
|---|
| 2025.10.22 | ₩3,308 | ₩3,315 | ₩2,946 | ₩3,000 | -9.31% | 72.9만 |
|---|
| 2025.10.21 | ₩3,496 | ₩3,496 | ₩3,174 | ₩3,214 | -8.05% | 71.6만 |
|---|
| 2025.10.20 | ₩3,241 | ₩3,603 | ₩3,241 | ₩3,455 | +6.61% | 128.2만 |
|---|
| 2025.10.17 | ₩3,254 | ₩3,281 | ₩3,130 | ₩3,201 | -1.65% | 46.2만 |
|---|
| 2025.10.16 | ₩3,589 | ₩3,616 | ₩3,295 | ₩3,295 | -8.21% | 89만 |
|---|
| 2025.10.15 | ₩3,469 | ₩3,750 | ₩3,375 | ₩3,536 | +1.93% | 143.9만 |
|---|
| 2025.10.14 | ₩2,960 | ₩3,482 | ₩2,960 | ₩3,362 | +13.57% | 199.2만 |
|---|
| 2025.10.13 | ₩3,134 | ₩3,134 | ₩2,946 | ₩2,960 | -5.56% | 63.7만 |
|---|
| 2025.10.10 | ₩3,275 | ₩3,308 | ₩2,953 | ₩2,987 | -8.79% | 102.8만 |
|---|