시장 데이터를 불러오는 중
전체 종목
MultiSensor AI Holdings, Inc. - Common Stock 과거 주가
MultiSensor AI Holdings, Inc. - Common Stock · MSAI · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MultiSensor AI Holdings, Inc. - Common Stock · MSAI · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,950 | ₩6,345 | ₩5,896 | ₩6,231 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,098 | ₩6,098 | ₩5,869 | ₩5,947 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,030 | ₩6,177 | ₩5,923 | ₩6,164 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,318 | ₩6,318 | ₩6,097 | ₩6,097 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,365 | ₩6,365 | ₩6,164 | ₩6,164 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,311 | ₩6,378 | ₩6,278 | ₩6,305 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,316 | ₩6,372 | ₩6,231 | ₩6,372 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,432 | ₩7,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,512 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,164 | ₩6,577 | ₩6,164 | ₩6,365 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,352 | ₩6,526 | ₩6,204 | ₩6,298 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,419 | ₩6,553 | ₩6,419 | ₩6,466 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,445 | ₩6,633 | ₩6,191 | ₩6,519 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,334 | ₩6,466 | ₩6,334 | ₩6,460 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,345 | ₩6,606 | ₩6,204 | ₩6,606 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,486 | ₩6,630 | ₩6,365 | ₩6,459 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,298 | ₩6,499 | ₩6,298 | ₩6,325 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,311 | ₩6,660 | ₩6,231 | ₩6,338 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,432 | ₩6,443 | ₩6,244 | ₩6,244 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,372 | ₩6,372 | ₩6,318 | ₩6,318 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,539 | ₩6,700 | ₩6,539 | ₩6,553 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,298 | ₩6,618 | ₩6,298 | ₩6,445 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,399 | ₩6,579 | ₩6,244 | ₩6,244 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,633 | ₩6,633 | ₩6,298 | ₩6,365 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,553 | ₩6,714 | ₩6,472 | ₩6,646 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,419 | ₩6,740 | ₩6,419 | ₩6,526 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,988 | ₩6,988 | ₩6,378 | ₩6,419 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,841 | ₩7,216 | ₩6,767 | ₩6,767 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,888 | ₩6,955 | ₩6,700 | ₩6,821 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,995 | ₩7,094 | ₩6,948 | ₩6,982 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,303 | ₩7,397 | ₩7,102 | ₩7,196 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,062 | ₩7,303 | ₩7,062 | ₩7,276 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,049 | ₩7,303 | ₩7,049 | ₩7,303 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,370 | ₩7,611 | ₩7,049 | ₩7,116 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,652 | ₩7,652 | ₩7,062 | ₩7,075 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,437 | ₩7,799 | ₩7,437 | ₩7,638 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,250 | ₩8,174 | ₩7,250 | ₩7,719 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,296 | ₩7,654 | ₩7,114 | ₩7,276 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,236 | ₩7,681 | ₩7,049 | ₩7,544 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,915 | ₩7,473 | ₩6,915 | ₩7,263 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,027 | ₩8,027 | ₩6,941 | ₩6,995 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,343 | ₩8,067 | ₩7,310 | ₩7,732 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,243 | ₩7,477 | ₩7,030 | ₩7,477 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,451 | ₩7,451 | ₩7,169 | ₩7,169 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,225 | ₩7,437 | ₩7,142 | ₩7,169 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,069 | ₩7,481 | ₩6,941 | ₩7,129 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,975 | ₩7,272 | ₩6,848 | ₩6,848 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,209 | ₩7,370 | ₩7,049 | ₩7,049 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,968 | ₩7,680 | ₩6,740 | ₩7,276 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,392 | ₩6,921 | ₩6,392 | ₩6,807 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,553 | ₩6,720 | ₩6,364 | ₩6,364 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,084 | ₩6,419 | ₩6,057 | ₩6,419 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,365 | ₩6,399 | ₩5,963 | ₩6,057 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,539 | ₩6,794 | ₩6,204 | ₩6,526 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,499 | ₩6,700 | ₩6,218 | ₩6,405 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,700 | ₩6,848 | ₩6,486 | ₩6,486 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,901 | ₩7,075 | ₩6,374 | ₩6,834 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,915 | ₩7,169 | ₩6,915 | ₩6,995 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,259 | ₩7,290 | ₩7,149 | ₩7,196 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,102 | ₩7,102 | ₩6,888 | ₩7,008 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,049 | ₩7,259 | ₩6,876 | ₩7,129 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,370 | ₩7,705 | ₩7,142 | ₩7,250 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,290 | ₩7,544 | ₩7,035 | ₩7,357 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,968 | ₩7,585 | ₩6,700 | ₩7,330 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,896 | ₩6,941 | ₩6,700 | ₩6,767 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,915 | ₩7,062 | ₩6,834 | ₩7,022 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,888 | ₩7,122 | ₩6,888 | ₩6,982 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,062 | ₩7,102 | ₩6,767 | ₩6,982 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,571 | ₩7,571 | ₩6,714 | ₩7,142 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,901 | ₩7,582 | ₩6,673 | ₩7,504 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,223 | ₩7,223 | ₩6,740 | ₩6,814 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,024 | ₩7,357 | ₩6,872 | ₩7,142 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,943 | ₩7,169 | ₩6,593 | ₩6,982 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,781 | ₩7,223 | ₩6,543 | ₩7,169 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,901 | ₩7,102 | ₩6,559 | ₩6,700 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,223 | ₩7,551 | ₩6,982 | ₩7,035 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,279 | ₩7,531 | ₩6,968 | ₩7,276 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,330 | ₩7,437 | ₩7,196 | ₩7,290 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,678 | ₩7,759 | ₩7,477 | ₩7,585 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,625 | ₩8,067 | ₩7,216 | ₩7,933 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,531 | ₩7,716 | ₩7,477 | ₩7,531 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,692 | ₩7,906 | ₩7,437 | ₩7,759 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,451 | ₩7,973 | ₩7,451 | ₩7,705 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,611 | ₩7,719 | ₩7,062 | ₩7,343 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,089 | ₩7,752 | ₩6,766 | ₩7,745 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,526 | ₩7,169 | ₩6,459 | ₩7,169 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,378 | ₩6,700 | ₩5,896 | ₩6,606 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,325 | ₩6,807 | ₩6,311 | ₩6,392 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,062 | ₩7,062 | ₩5,976 | ₩6,311 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,236 | ₩7,437 | ₩6,566 | ₩7,250 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,059 | ₩10,640 | ₩7,075 | ₩7,504 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,437 | ₩7,956 | ₩7,276 | ₩7,303 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,054 | ₩8,080 | ₩7,243 | ₩7,357 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,094 | ₩8,268 | ₩7,759 | ₩7,786 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,281 | ₩8,630 | ₩7,853 | ₩8,080 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,375 | ₩8,642 | ₩8,255 | ₩8,335 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,402 | ₩9,151 | ₩8,201 | ₩8,643 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,698 | ₩8,563 | ₩7,698 | ₩8,402 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,303 | ₩8,020 | ₩7,303 | ₩7,826 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,303 | ₩7,996 | ₩7,303 | ₩7,410 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,598 | ₩7,598 | ₩7,343 | ₩7,370 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,812 | ₩7,866 | ₩7,504 | ₩7,672 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,174 | ₩8,174 | ₩7,572 | ₩7,732 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,893 | ₩8,402 | ₩7,544 | ₩8,402 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,121 | ₩8,374 | ₩7,772 | ₩7,812 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,853 | ₩7,997 | ₩7,491 | ₩7,558 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,906 | ₩8,389 | ₩7,692 | ₩8,040 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,107 | ₩8,107 | ₩7,839 | ₩7,966 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,268 | ₩8,509 | ₩7,370 | ₩7,759 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,482 | ₩8,804 | ₩8,094 | ₩8,295 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,800 | ₩8,800 | ₩8,040 | ₩8,442 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,750 | ₩9,092 | ₩8,415 | ₩8,630 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,085 | ₩9,648 | ₩8,456 | ₩8,670 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,067 | ₩9,139 | ₩8,040 | ₩8,791 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,424 | ₩8,804 | ₩7,276 | ₩7,973 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,209 | ₩7,343 | ₩7,102 | ₩7,263 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,290 | ₩7,437 | ₩7,156 | ₩7,410 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,464 | ₩7,580 | ₩7,350 | ₩7,451 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,281 | ₩8,281 | ₩7,236 | ₩7,464 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,442 | ₩8,442 | ₩8,138 | ₩8,362 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,965 | ₩9,032 | ₩8,000 | ₩8,295 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,402 | ₩8,871 | ₩8,174 | ₩8,871 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,107 | ₩8,978 | ₩8,054 | ₩8,389 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,107 | ₩8,380 | ₩7,633 | ₩7,960 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,906 | ₩8,496 | ₩7,866 | ₩8,174 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,255 | ₩8,891 | ₩7,732 | ₩7,853 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,464 | ₩8,372 | ₩6,687 | ₩8,147 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩9,005 | ₩9,327 | ₩7,987 | ₩8,040 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,898 | ₩9,327 | ₩8,362 | ₩8,951 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,720 | ₩12,114 | ₩8,844 | ₩8,844 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,829 | ₩13,883 | ₩12,167 | ₩12,596 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,400 | ₩14,955 | ₩13,400 | ₩13,454 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,899 | ₩14,151 | ₩11,792 | ₩12,864 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,347 | ₩13,400 | ₩12,060 | ₩12,167 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,256 | ₩12,864 | ₩11,149 | ₩12,382 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,953 | ₩12,596 | ₩10,559 | ₩10,988 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,114 | ₩12,435 | ₩11,792 | ₩11,792 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,703 | ₩13,668 | ₩11,363 | ₩12,328 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,757 | ₩13,079 | ₩12,328 | ₩12,703 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,311 | ₩14,472 | ₩12,596 | ₩13,079 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,239 | ₩15,008 | ₩13,239 | ₩14,365 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,794 | ₩15,544 | ₩12,864 | ₩13,079 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,330 | ₩15,973 | ₩14,901 | ₩15,544 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,973 | ₩16,080 | ₩15,115 | ₩15,705 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,080 | ₩16,080 | ₩15,383 | ₩15,866 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,152 | ₩17,206 | ₩15,008 | ₩15,383 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,348 | ₩20,636 | ₩16,080 | ₩18,760 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,812 | ₩16,938 | ₩15,812 | ₩16,187 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,080 | ₩16,616 | ₩15,759 | ₩15,973 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,670 | ₩16,884 | ₩15,919 | ₩16,295 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,080 | ₩17,152 | ₩15,651 | ₩16,991 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,973 | ₩16,723 | ₩15,169 | ₩16,080 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,973 | ₩16,563 | ₩15,598 | ₩15,705 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,223 | ₩17,206 | ₩15,223 | ₩15,973 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,919 | ₩16,616 | ₩15,008 | ₩15,169 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩15,008 | ₩16,831 | ₩15,008 | ₩16,616 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,544 | ₩15,759 | ₩15,062 | ₩15,115 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,276 | ₩16,027 | ₩15,223 | ₩15,544 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,544 | ₩16,187 | ₩15,276 | ₩15,759 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,062 | ₩15,812 | ₩15,062 | ₩15,544 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,080 | ₩16,455 | ₩15,008 | ₩15,383 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,616 | ₩17,688 | ₩16,080 | ₩16,134 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,099 | ₩17,099 | ₩16,080 | ₩16,831 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,348 | ₩17,099 | ₩15,973 | ₩17,099 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,544 | ₩16,187 | ₩15,437 | ₩16,027 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,812 | ₩16,295 | ₩15,330 | ₩15,330 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,616 | ₩16,616 | ₩15,330 | ₩15,330 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,616 | ₩17,099 | ₩15,544 | ₩16,616 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,938 | ₩17,635 | ₩16,777 | ₩16,884 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,759 | ₩17,903 | ₩15,759 | ₩16,777 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,330 | ₩17,045 | ₩15,008 | ₩16,134 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,705 | ₩15,973 | ₩14,633 | ₩14,633 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,973 | ₩16,348 | ₩14,579 | ₩15,866 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,831 | ₩17,045 | ₩15,973 | ₩16,187 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,705 | ₩17,099 | ₩15,330 | ₩16,831 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,027 | ₩16,509 | ₩15,491 | ₩15,491 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,831 | ₩17,152 | ₩15,544 | ₩15,812 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,991 | ₩18,224 | ₩16,295 | ₩17,152 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,206 | ₩17,420 | ₩16,080 | ₩16,991 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,975 | ₩19,564 | ₩16,187 | ₩17,045 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,296 | ₩19,832 | ₩17,635 | ₩18,117 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,152 | ₩20,904 | ₩16,777 | ₩18,921 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,276 | ₩17,152 | ₩15,276 | ₩16,670 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,759 | ₩15,973 | ₩14,579 | ₩15,223 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,509 | ₩16,670 | ₩15,705 | ₩15,759 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,616 | ₩17,152 | ₩16,080 | ₩16,134 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,099 | ₩17,581 | ₩14,472 | ₩16,348 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,956 | ₩17,956 | ₩16,509 | ₩16,831 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,296 | ₩19,296 | ₩17,688 | ₩17,688 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,135 | ₩20,368 | ₩18,278 | ₩19,028 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,760 | ₩19,296 | ₩17,849 | ₩18,760 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,261 | ₩20,315 | ₩16,241 | ₩18,707 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,976 | ₩22,512 | ₩18,921 | ₩20,368 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,367 | ₩20,368 | ₩16,616 | ₩20,261 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,544 | ₩17,688 | ₩15,276 | ₩16,563 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,904 | ₩21,012 | ₩13,400 | ₩15,437 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,280 | ₩22,620 | ₩21,119 | ₩21,923 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,834 | ₩22,941 | ₩19,832 | ₩21,601 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,584 | ₩23,692 | ₩22,244 | ₩23,316 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,656 | ₩25,192 | ₩22,780 | ₩22,888 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,120 | ₩27,712 | ₩24,120 | ₩25,032 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,584 | ₩26,211 | ₩23,156 | ₩23,852 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,638 | ₩24,442 | ₩22,620 | ₩23,477 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,477 | ₩25,728 | ₩22,995 | ₩22,995 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩24,013 | ₩24,817 | ₩22,298 | ₩22,298 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,048 | ₩24,871 | ₩22,566 | ₩23,584 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,068 | ₩27,068 | ₩21,708 | ₩22,084 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,336 | ₩27,926 | ₩25,889 | ₩26,425 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,480 | ₩30,231 | ₩27,336 | ₩27,551 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,356 | ₩31,839 | ₩29,266 | ₩30,338 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,517 | ₩34,412 | ₩30,016 | ₩31,732 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,070 | ₩31,785 | ₩29,373 | ₩31,464 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,088 | ₩31,624 | ₩29,373 | ₩29,373 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,160 | ₩33,340 | ₩30,820 | ₩31,624 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,445 | ₩32,696 | ₩29,212 | ₩32,160 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,408 | ₩32,107 | ₩28,408 | ₩30,552 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,696 | ₩34,037 | ₩29,534 | ₩30,338 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,680 | ₩36,449 | ₩34,090 | ₩34,358 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,841 | ₩35,645 | ₩33,125 | ₩34,305 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,449 | ₩36,931 | ₩34,358 | ₩35,109 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,593 | ₩41,273 | ₩37,789 | ₩38,593 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,109 | ₩40,201 | ₩33,876 | ₩38,057 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,415 | ₩42,934 | ₩36,609 | ₩36,770 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,934 | ₩48,241 | ₩39,879 | ₩41,058 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,110 | ₩45,561 | ₩37,521 | ₩44,221 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,241 | ₩50,492 | ₩37,949 | ₩39,665 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,832 | ₩53,065 | ₩45,025 | ₩47,169 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,105 | ₩62,713 | ₩54,137 | ₩57,353 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,249 | ₩67,537 | ₩61,105 | ₩63,785 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,497 | ₩63,785 | ₩57,889 | ₩60,569 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,857 | ₩70,217 | ₩61,641 | ₩64,321 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,681 | ₩71,289 | ₩56,281 | ₩59,497 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,321 | ₩80,401 | ₩60,569 | ₩71,825 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,721 | ₩80,401 | ₩53,601 | ₩62,713 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,853 | ₩97,553 | ₩69,145 | ₩71,825 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,594 | ₩115,242 | ₩84,689 | ₩106,130 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,677 | ₩128,642 | ₩83,081 | ₩83,617 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,177 | ₩88,441 | ₩60,033 | ₩70,753 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,281 | ₩75,845 | ₩52,529 | ₩54,137 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,418 | ₩48,080 | ₩41,755 | ₩45,346 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩46,043 | ₩46,097 | ₩39,129 | ₩41,273 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,524 | ₩53,601 | ₩36,181 | ₩51,564 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,913 | ₩75,041 | ₩35,913 | ₩72,361 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,305 | ₩36,985 | ₩31,410 | ₩35,859 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,480 | ₩36,985 | ₩28,944 | ₩35,537 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,819 | ₩42,881 | ₩27,497 | ₩29,480 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,800 | ₩27,819 | ₩26,800 | ₩27,015 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,497 | ₩29,641 | ₩27,068 | ₩27,229 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩30,016 | ₩30,981 | ₩27,229 | ₩27,819 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,462 | ₩28,891 | ₩26,800 | ₩28,033 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,730 | ₩29,373 | ₩27,444 | ₩28,408 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,944 | ₩30,392 | ₩24,871 | ₩28,516 | -1.48% | 2.3만 |
|---|