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 | ₩5,942 | ₩6,337 | ₩5,889 | ₩6,223 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,091 | ₩6,091 | ₩5,862 | ₩5,940 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,023 | ₩6,170 | ₩5,916 | ₩6,157 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,310 | ₩6,310 | ₩6,090 | ₩6,090 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,357 | ₩6,357 | ₩6,157 | ₩6,157 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,304 | ₩6,371 | ₩6,270 | ₩6,297 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,308 | ₩6,364 | ₩6,223 | ₩6,364 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,424 | ₩7,187 | ₩6,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,505 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,157 | ₩6,569 | ₩6,157 | ₩6,357 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,344 | ₩6,518 | ₩6,197 | ₩6,290 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,411 | ₩6,545 | ₩6,411 | ₩6,458 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,438 | ₩6,625 | ₩6,183 | ₩6,511 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,327 | ₩6,458 | ₩6,327 | ₩6,452 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,337 | ₩6,598 | ₩6,197 | ₩6,598 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,478 | ₩6,622 | ₩6,357 | ₩6,451 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,290 | ₩6,491 | ₩6,290 | ₩6,317 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,304 | ₩6,652 | ₩6,223 | ₩6,331 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,424 | ₩6,435 | ₩6,237 | ₩6,237 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,364 | ₩6,364 | ₩6,310 | ₩6,310 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,531 | ₩6,692 | ₩6,531 | ₩6,545 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,290 | ₩6,610 | ₩6,290 | ₩6,438 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,391 | ₩6,571 | ₩6,237 | ₩6,237 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,625 | ₩6,625 | ₩6,290 | ₩6,357 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,545 | ₩6,705 | ₩6,464 | ₩6,638 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,411 | ₩6,732 | ₩6,411 | ₩6,518 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,980 | ₩6,980 | ₩6,371 | ₩6,411 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,832 | ₩7,207 | ₩6,759 | ₩6,759 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,879 | ₩6,946 | ₩6,692 | ₩6,812 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,986 | ₩7,085 | ₩6,940 | ₩6,973 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,294 | ₩7,388 | ₩7,093 | ₩7,187 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,053 | ₩7,294 | ₩7,053 | ₩7,267 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,040 | ₩7,294 | ₩7,040 | ₩7,294 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,361 | ₩7,602 | ₩7,040 | ₩7,107 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,642 | ₩7,642 | ₩7,053 | ₩7,067 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,428 | ₩7,789 | ₩7,428 | ₩7,629 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,241 | ₩8,164 | ₩7,241 | ₩7,709 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,287 | ₩7,645 | ₩7,105 | ₩7,267 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,227 | ₩7,672 | ₩7,040 | ₩7,535 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,906 | ₩7,464 | ₩6,906 | ₩7,254 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,017 | ₩8,017 | ₩6,933 | ₩6,986 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,334 | ₩8,057 | ₩7,301 | ₩7,722 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,234 | ₩7,468 | ₩7,021 | ₩7,468 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,441 | ₩7,441 | ₩7,160 | ₩7,160 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,217 | ₩7,428 | ₩7,134 | ₩7,160 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,060 | ₩7,472 | ₩6,933 | ₩7,120 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,966 | ₩7,263 | ₩6,839 | ₩6,839 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,200 | ₩7,361 | ₩7,040 | ₩7,040 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,960 | ₩7,670 | ₩6,732 | ₩7,267 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,384 | ₩6,913 | ₩6,384 | ₩6,799 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,545 | ₩6,712 | ₩6,356 | ₩6,356 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,076 | ₩6,411 | ₩6,049 | ₩6,411 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,357 | ₩6,391 | ₩5,956 | ₩6,049 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,531 | ₩6,786 | ₩6,197 | ₩6,518 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,491 | ₩6,692 | ₩6,210 | ₩6,397 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,692 | ₩6,839 | ₩6,478 | ₩6,478 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,893 | ₩7,067 | ₩6,367 | ₩6,826 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,906 | ₩7,160 | ₩6,906 | ₩6,986 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,250 | ₩7,281 | ₩7,140 | ₩7,187 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,093 | ₩7,093 | ₩6,879 | ₩7,000 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,040 | ₩7,250 | ₩6,867 | ₩7,120 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,361 | ₩7,696 | ₩7,134 | ₩7,241 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,281 | ₩7,535 | ₩7,026 | ₩7,348 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,960 | ₩7,575 | ₩6,692 | ₩7,321 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,887 | ₩6,933 | ₩6,692 | ₩6,759 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,906 | ₩7,053 | ₩6,826 | ₩7,013 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,879 | ₩7,113 | ₩6,879 | ₩6,973 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,053 | ₩7,093 | ₩6,759 | ₩6,973 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,562 | ₩7,562 | ₩6,705 | ₩7,134 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,893 | ₩7,573 | ₩6,665 | ₩7,495 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,214 | ₩7,214 | ₩6,732 | ₩6,806 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,016 | ₩7,348 | ₩6,863 | ₩7,134 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,934 | ₩7,160 | ₩6,585 | ₩6,973 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,772 | ₩7,214 | ₩6,535 | ₩7,160 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,893 | ₩7,093 | ₩6,551 | ₩6,692 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,214 | ₩7,542 | ₩6,973 | ₩7,026 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,270 | ₩7,522 | ₩6,960 | ₩7,267 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,321 | ₩7,428 | ₩7,187 | ₩7,281 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,669 | ₩7,749 | ₩7,468 | ₩7,575 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,615 | ₩8,057 | ₩7,207 | ₩7,923 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,522 | ₩7,706 | ₩7,468 | ₩7,522 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,682 | ₩7,896 | ₩7,428 | ₩7,749 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,441 | ₩7,963 | ₩7,441 | ₩7,696 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,602 | ₩7,709 | ₩7,053 | ₩7,334 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,080 | ₩7,743 | ₩6,757 | ₩7,736 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,518 | ₩7,160 | ₩6,451 | ₩7,160 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,371 | ₩6,692 | ₩5,889 | ₩6,598 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,317 | ₩6,799 | ₩6,304 | ₩6,384 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,053 | ₩7,053 | ₩5,969 | ₩6,304 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,227 | ₩7,428 | ₩6,558 | ₩7,241 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,047 | ₩10,627 | ₩7,067 | ₩7,495 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,428 | ₩7,946 | ₩7,267 | ₩7,294 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,044 | ₩8,070 | ₩7,234 | ₩7,348 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,084 | ₩8,258 | ₩7,749 | ₩7,776 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,271 | ₩8,619 | ₩7,843 | ₩8,070 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,365 | ₩8,631 | ₩8,244 | ₩8,325 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,392 | ₩9,140 | ₩8,191 | ₩8,633 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,689 | ₩8,552 | ₩7,689 | ₩8,392 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,294 | ₩8,010 | ₩7,294 | ₩7,816 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,294 | ₩7,986 | ₩7,294 | ₩7,401 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,589 | ₩7,589 | ₩7,334 | ₩7,361 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,803 | ₩7,856 | ₩7,495 | ₩7,662 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,164 | ₩8,164 | ₩7,563 | ₩7,722 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,883 | ₩8,392 | ₩7,535 | ₩8,392 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,111 | ₩8,364 | ₩7,763 | ₩7,803 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,843 | ₩7,987 | ₩7,482 | ₩7,548 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,896 | ₩8,378 | ₩7,682 | ₩8,030 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,097 | ₩8,097 | ₩7,830 | ₩7,957 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,258 | ₩8,499 | ₩7,361 | ₩7,749 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,472 | ₩8,793 | ₩8,084 | ₩8,285 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,789 | ₩8,789 | ₩8,030 | ₩8,432 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,740 | ₩9,081 | ₩8,405 | ₩8,619 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,074 | ₩9,636 | ₩8,445 | ₩8,659 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,057 | ₩9,128 | ₩8,030 | ₩8,780 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,415 | ₩8,793 | ₩7,267 | ₩7,963 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,200 | ₩7,334 | ₩7,093 | ₩7,254 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,281 | ₩7,428 | ₩7,147 | ₩7,401 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,455 | ₩7,571 | ₩7,341 | ₩7,441 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,271 | ₩8,271 | ₩7,227 | ₩7,455 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,432 | ₩8,432 | ₩8,128 | ₩8,351 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,954 | ₩9,021 | ₩7,990 | ₩8,285 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,392 | ₩8,860 | ₩8,164 | ₩8,860 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,097 | ₩8,967 | ₩8,044 | ₩8,378 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,097 | ₩8,370 | ₩7,623 | ₩7,950 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,896 | ₩8,485 | ₩7,856 | ₩8,164 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,244 | ₩8,880 | ₩7,722 | ₩7,843 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,455 | ₩8,362 | ₩6,679 | ₩8,137 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,994 | ₩9,315 | ₩7,977 | ₩8,030 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,887 | ₩9,315 | ₩8,351 | ₩8,940 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,707 | ₩12,099 | ₩8,833 | ₩8,833 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,812 | ₩13,866 | ₩12,152 | ₩12,581 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,384 | ₩14,936 | ₩13,384 | ₩13,437 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,885 | ₩14,133 | ₩11,778 | ₩12,848 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,330 | ₩13,384 | ₩12,045 | ₩12,152 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,242 | ₩12,848 | ₩11,135 | ₩12,367 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,938 | ₩12,581 | ₩10,546 | ₩10,975 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,099 | ₩12,420 | ₩11,778 | ₩11,778 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,688 | ₩13,651 | ₩11,349 | ₩12,313 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,741 | ₩13,063 | ₩12,313 | ₩12,688 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,294 | ₩14,455 | ₩12,581 | ₩13,063 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,223 | ₩14,990 | ₩13,223 | ₩14,347 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,776 | ₩15,525 | ₩12,848 | ₩13,063 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,311 | ₩15,953 | ₩14,883 | ₩15,525 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,953 | ₩16,061 | ₩15,097 | ₩15,686 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,061 | ₩16,061 | ₩15,365 | ₩15,846 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,131 | ₩17,185 | ₩14,990 | ₩15,365 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,328 | ₩20,611 | ₩16,061 | ₩18,737 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,793 | ₩16,917 | ₩15,793 | ₩16,168 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,061 | ₩16,596 | ₩15,739 | ₩15,953 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,649 | ₩16,864 | ₩15,900 | ₩16,275 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,061 | ₩17,131 | ₩15,632 | ₩16,971 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,953 | ₩16,703 | ₩15,150 | ₩16,061 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,953 | ₩16,542 | ₩15,579 | ₩15,686 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,204 | ₩17,185 | ₩15,204 | ₩15,953 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,900 | ₩16,596 | ₩14,990 | ₩15,150 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,990 | ₩16,810 | ₩14,990 | ₩16,596 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,525 | ₩15,739 | ₩15,043 | ₩15,097 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,258 | ₩16,007 | ₩15,204 | ₩15,525 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,525 | ₩16,168 | ₩15,258 | ₩15,739 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,043 | ₩15,793 | ₩15,043 | ₩15,525 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,061 | ₩16,435 | ₩14,990 | ₩15,365 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,596 | ₩17,667 | ₩16,061 | ₩16,114 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,078 | ₩17,078 | ₩16,061 | ₩16,810 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,328 | ₩17,078 | ₩15,953 | ₩17,078 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,525 | ₩16,168 | ₩15,418 | ₩16,007 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,793 | ₩16,275 | ₩15,311 | ₩15,311 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,596 | ₩16,596 | ₩15,311 | ₩15,311 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,596 | ₩17,078 | ₩15,525 | ₩16,596 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,917 | ₩17,613 | ₩16,757 | ₩16,864 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,739 | ₩17,881 | ₩15,739 | ₩16,757 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,311 | ₩17,024 | ₩14,990 | ₩16,114 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,686 | ₩15,953 | ₩14,615 | ₩14,615 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,953 | ₩16,328 | ₩14,562 | ₩15,846 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,810 | ₩17,024 | ₩15,953 | ₩16,168 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,686 | ₩17,078 | ₩15,311 | ₩16,810 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,007 | ₩16,489 | ₩15,472 | ₩15,472 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,810 | ₩17,131 | ₩15,525 | ₩15,793 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,971 | ₩18,202 | ₩16,275 | ₩17,131 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,185 | ₩17,399 | ₩16,061 | ₩16,971 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,951 | ₩19,540 | ₩16,168 | ₩17,024 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,273 | ₩19,808 | ₩17,613 | ₩18,095 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,131 | ₩20,879 | ₩16,757 | ₩18,898 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,258 | ₩17,131 | ₩15,258 | ₩16,649 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,739 | ₩15,953 | ₩14,562 | ₩15,204 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,489 | ₩16,649 | ₩15,686 | ₩15,739 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,596 | ₩17,131 | ₩16,061 | ₩16,114 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,078 | ₩17,560 | ₩14,455 | ₩16,328 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,934 | ₩17,934 | ₩16,489 | ₩16,810 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,273 | ₩19,273 | ₩17,667 | ₩17,667 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,112 | ₩20,343 | ₩18,256 | ₩19,005 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,737 | ₩19,273 | ₩17,827 | ₩18,737 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,236 | ₩20,290 | ₩16,221 | ₩18,684 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,949 | ₩22,485 | ₩18,898 | ₩20,343 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,345 | ₩20,343 | ₩16,596 | ₩20,236 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,525 | ₩17,667 | ₩15,258 | ₩16,542 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,879 | ₩20,986 | ₩13,384 | ₩15,418 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,253 | ₩22,592 | ₩21,093 | ₩21,896 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,806 | ₩22,913 | ₩19,808 | ₩21,575 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,555 | ₩23,663 | ₩22,217 | ₩23,288 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,626 | ₩25,162 | ₩22,752 | ₩22,860 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,091 | ₩27,678 | ₩24,091 | ₩25,001 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,555 | ₩26,179 | ₩23,127 | ₩23,823 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,609 | ₩24,412 | ₩22,592 | ₩23,448 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,448 | ₩25,697 | ₩22,967 | ₩22,967 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,984 | ₩24,787 | ₩22,271 | ₩22,271 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,020 | ₩24,840 | ₩22,538 | ₩23,555 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,035 | ₩27,035 | ₩21,682 | ₩22,057 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,303 | ₩27,892 | ₩25,858 | ₩26,393 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,444 | ₩30,194 | ₩27,303 | ₩27,517 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,318 | ₩31,800 | ₩29,230 | ₩30,301 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,479 | ₩34,370 | ₩29,980 | ₩31,693 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,033 | ₩31,746 | ₩29,337 | ₩31,425 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,050 | ₩31,586 | ₩29,337 | ₩29,337 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,121 | ₩33,299 | ₩30,783 | ₩31,586 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,408 | ₩32,656 | ₩29,177 | ₩32,121 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,374 | ₩32,068 | ₩28,374 | ₩30,515 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,656 | ₩33,995 | ₩29,498 | ₩30,301 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,637 | ₩36,404 | ₩34,048 | ₩34,316 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,798 | ₩35,601 | ₩33,085 | ₩34,263 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,404 | ₩36,886 | ₩34,316 | ₩35,066 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,545 | ₩41,222 | ₩37,742 | ₩38,545 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,066 | ₩40,151 | ₩33,834 | ₩38,010 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,366 | ₩42,882 | ₩36,565 | ₩36,725 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,882 | ₩48,182 | ₩39,830 | ₩41,008 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,064 | ₩45,505 | ₩37,475 | ₩44,167 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,182 | ₩50,430 | ₩37,903 | ₩39,616 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,769 | ₩53,000 | ₩44,970 | ₩47,111 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,030 | ₩62,636 | ₩54,071 | ₩57,283 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,172 | ₩67,454 | ₩61,030 | ₩63,707 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,424 | ₩63,707 | ₩57,818 | ₩60,495 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,778 | ₩70,131 | ₩61,565 | ₩64,242 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,596 | ₩71,202 | ₩56,212 | ₩59,424 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,242 | ₩80,303 | ₩60,495 | ₩71,737 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,626 | ₩80,303 | ₩53,535 | ₩62,636 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,742 | ₩97,434 | ₩69,060 | ₩71,737 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,464 | ₩115,101 | ₩84,586 | ₩106,000 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,560 | ₩128,484 | ₩82,980 | ₩83,515 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,101 | ₩88,333 | ₩59,959 | ₩70,666 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,212 | ₩75,752 | ₩52,464 | ₩54,071 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,361 | ₩48,021 | ₩41,704 | ₩45,291 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩45,987 | ₩46,040 | ₩39,081 | ₩41,222 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,471 | ₩53,535 | ₩36,136 | ₩51,501 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,869 | ₩74,949 | ₩35,869 | ₩72,273 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,263 | ₩36,939 | ₩31,372 | ₩35,815 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,444 | ₩36,939 | ₩28,909 | ₩35,494 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,785 | ₩42,828 | ₩27,464 | ₩29,444 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,768 | ₩27,785 | ₩26,768 | ₩26,982 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,464 | ₩29,605 | ₩27,035 | ₩27,196 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,980 | ₩30,943 | ₩27,196 | ₩27,785 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,427 | ₩28,855 | ₩26,768 | ₩27,999 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,695 | ₩29,337 | ₩27,410 | ₩28,374 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,909 | ₩30,354 | ₩24,840 | ₩28,481 | -1.48% | 2.3만 |
|---|