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 | ₩5,946 | ₩6,341 | ₩5,892 | ₩6,227 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,094 | ₩6,094 | ₩5,865 | ₩5,943 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,026 | ₩6,173 | ₩5,919 | ₩6,160 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,314 | ₩6,314 | ₩6,093 | ₩6,093 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,361 | ₩6,361 | ₩6,160 | ₩6,160 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,307 | ₩6,374 | ₩6,274 | ₩6,301 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,311 | ₩6,368 | ₩6,227 | ₩6,368 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,428 | ₩7,191 | ₩6,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,508 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,160 | ₩6,572 | ₩6,160 | ₩6,361 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,347 | ₩6,522 | ₩6,200 | ₩6,294 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,414 | ₩6,548 | ₩6,414 | ₩6,461 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,441 | ₩6,629 | ₩6,187 | ₩6,515 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,330 | ₩6,461 | ₩6,330 | ₩6,456 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,341 | ₩6,602 | ₩6,200 | ₩6,602 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,481 | ₩6,626 | ₩6,361 | ₩6,455 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,294 | ₩6,495 | ₩6,294 | ₩6,321 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,307 | ₩6,655 | ₩6,227 | ₩6,334 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,428 | ₩6,438 | ₩6,240 | ₩6,240 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,368 | ₩6,368 | ₩6,314 | ₩6,314 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,535 | ₩6,696 | ₩6,535 | ₩6,548 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,294 | ₩6,614 | ₩6,294 | ₩6,441 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,394 | ₩6,575 | ₩6,240 | ₩6,240 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,629 | ₩6,629 | ₩6,294 | ₩6,361 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,548 | ₩6,709 | ₩6,468 | ₩6,642 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,414 | ₩6,736 | ₩6,414 | ₩6,522 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,984 | ₩6,984 | ₩6,374 | ₩6,414 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,836 | ₩7,211 | ₩6,763 | ₩6,763 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,883 | ₩6,950 | ₩6,696 | ₩6,816 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,990 | ₩7,089 | ₩6,943 | ₩6,977 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,298 | ₩7,392 | ₩7,097 | ₩7,191 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,057 | ₩7,298 | ₩7,057 | ₩7,271 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,044 | ₩7,298 | ₩7,044 | ₩7,298 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,365 | ₩7,606 | ₩7,044 | ₩7,111 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,646 | ₩7,646 | ₩7,057 | ₩7,071 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,432 | ₩7,794 | ₩7,432 | ₩7,633 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,245 | ₩8,169 | ₩7,245 | ₩7,713 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,292 | ₩7,649 | ₩7,109 | ₩7,271 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,231 | ₩7,676 | ₩7,044 | ₩7,539 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,910 | ₩7,468 | ₩6,910 | ₩7,258 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,021 | ₩8,021 | ₩6,937 | ₩6,990 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,338 | ₩8,062 | ₩7,305 | ₩7,727 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,238 | ₩7,472 | ₩7,025 | ₩7,472 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,446 | ₩7,446 | ₩7,164 | ₩7,164 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,221 | ₩7,432 | ₩7,138 | ₩7,164 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,064 | ₩7,476 | ₩6,937 | ₩7,124 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,970 | ₩7,267 | ₩6,843 | ₩6,843 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,204 | ₩7,365 | ₩7,044 | ₩7,044 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,963 | ₩7,674 | ₩6,736 | ₩7,271 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,388 | ₩6,917 | ₩6,388 | ₩6,803 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,548 | ₩6,716 | ₩6,359 | ₩6,359 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,080 | ₩6,414 | ₩6,053 | ₩6,414 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,361 | ₩6,394 | ₩5,959 | ₩6,053 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,535 | ₩6,789 | ₩6,200 | ₩6,522 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,495 | ₩6,696 | ₩6,214 | ₩6,401 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,696 | ₩6,843 | ₩6,481 | ₩6,481 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,896 | ₩7,071 | ₩6,370 | ₩6,830 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,910 | ₩7,164 | ₩6,910 | ₩6,990 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,254 | ₩7,285 | ₩7,144 | ₩7,191 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,097 | ₩7,097 | ₩6,883 | ₩7,004 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,044 | ₩7,254 | ₩6,871 | ₩7,124 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,365 | ₩7,700 | ₩7,138 | ₩7,245 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,285 | ₩7,539 | ₩7,030 | ₩7,352 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,963 | ₩7,579 | ₩6,696 | ₩7,325 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,891 | ₩6,937 | ₩6,696 | ₩6,763 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,910 | ₩7,057 | ₩6,830 | ₩7,017 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,883 | ₩7,117 | ₩6,883 | ₩6,977 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,057 | ₩7,097 | ₩6,763 | ₩6,977 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,566 | ₩7,566 | ₩6,709 | ₩7,138 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,896 | ₩7,577 | ₩6,669 | ₩7,499 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,218 | ₩7,218 | ₩6,736 | ₩6,809 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,020 | ₩7,352 | ₩6,867 | ₩7,138 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,938 | ₩7,164 | ₩6,588 | ₩6,977 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,776 | ₩7,218 | ₩6,539 | ₩7,164 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,896 | ₩7,097 | ₩6,555 | ₩6,696 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,218 | ₩7,546 | ₩6,977 | ₩7,030 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,274 | ₩7,526 | ₩6,963 | ₩7,271 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,325 | ₩7,432 | ₩7,191 | ₩7,285 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,673 | ₩7,754 | ₩7,472 | ₩7,579 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,620 | ₩8,062 | ₩7,211 | ₩7,928 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,526 | ₩7,711 | ₩7,472 | ₩7,526 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,687 | ₩7,901 | ₩7,432 | ₩7,754 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,446 | ₩7,968 | ₩7,446 | ₩7,700 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,606 | ₩7,713 | ₩7,057 | ₩7,338 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,084 | ₩7,747 | ₩6,761 | ₩7,740 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,522 | ₩7,164 | ₩6,455 | ₩7,164 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,374 | ₩6,696 | ₩5,892 | ₩6,602 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,321 | ₩6,803 | ₩6,307 | ₩6,388 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,057 | ₩7,057 | ₩5,972 | ₩6,307 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,231 | ₩7,432 | ₩6,562 | ₩7,245 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,052 | ₩10,633 | ₩7,071 | ₩7,499 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,432 | ₩7,950 | ₩7,271 | ₩7,298 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,048 | ₩8,075 | ₩7,238 | ₩7,352 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,088 | ₩8,262 | ₩7,754 | ₩7,780 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,276 | ₩8,624 | ₩7,847 | ₩8,075 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,370 | ₩8,636 | ₩8,249 | ₩8,329 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,396 | ₩9,145 | ₩8,195 | ₩8,637 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,693 | ₩8,557 | ₩7,693 | ₩8,396 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,298 | ₩8,015 | ₩7,298 | ₩7,820 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,298 | ₩7,991 | ₩7,298 | ₩7,405 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,593 | ₩7,593 | ₩7,338 | ₩7,365 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,807 | ₩7,861 | ₩7,499 | ₩7,666 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,169 | ₩8,169 | ₩7,567 | ₩7,727 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,887 | ₩8,396 | ₩7,539 | ₩8,396 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,115 | ₩8,368 | ₩7,767 | ₩7,807 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,847 | ₩7,992 | ₩7,486 | ₩7,553 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,901 | ₩8,383 | ₩7,687 | ₩8,035 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,102 | ₩8,102 | ₩7,834 | ₩7,961 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,262 | ₩8,503 | ₩7,365 | ₩7,754 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,477 | ₩8,798 | ₩8,088 | ₩8,289 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,794 | ₩8,794 | ₩8,035 | ₩8,436 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,744 | ₩9,086 | ₩8,410 | ₩8,624 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,079 | ₩9,642 | ₩8,450 | ₩8,664 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,062 | ₩9,133 | ₩8,035 | ₩8,785 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,419 | ₩8,798 | ₩7,271 | ₩7,968 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,204 | ₩7,338 | ₩7,097 | ₩7,258 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,285 | ₩7,432 | ₩7,151 | ₩7,405 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,459 | ₩7,575 | ₩7,345 | ₩7,446 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,276 | ₩8,276 | ₩7,231 | ₩7,459 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,436 | ₩8,436 | ₩8,132 | ₩8,356 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,959 | ₩9,026 | ₩7,995 | ₩8,289 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,396 | ₩8,865 | ₩8,169 | ₩8,865 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,102 | ₩8,972 | ₩8,048 | ₩8,383 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,102 | ₩8,375 | ₩7,628 | ₩7,954 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,901 | ₩8,490 | ₩7,861 | ₩8,169 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,249 | ₩8,885 | ₩7,727 | ₩7,847 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,459 | ₩8,367 | ₩6,682 | ₩8,142 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,999 | ₩9,320 | ₩7,981 | ₩8,035 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,892 | ₩9,320 | ₩8,356 | ₩8,945 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,713 | ₩12,106 | ₩8,838 | ₩8,838 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,820 | ₩13,873 | ₩12,159 | ₩12,588 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,391 | ₩14,945 | ₩13,391 | ₩13,445 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,891 | ₩14,141 | ₩11,784 | ₩12,856 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,338 | ₩13,391 | ₩12,052 | ₩12,159 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,249 | ₩12,856 | ₩11,141 | ₩12,373 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,945 | ₩12,588 | ₩10,552 | ₩10,981 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,106 | ₩12,427 | ₩11,784 | ₩11,784 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,695 | ₩13,659 | ₩11,356 | ₩12,320 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,748 | ₩13,070 | ₩12,320 | ₩12,695 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,302 | ₩14,462 | ₩12,588 | ₩13,070 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,231 | ₩14,998 | ₩13,231 | ₩14,355 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,784 | ₩15,534 | ₩12,856 | ₩13,070 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,320 | ₩15,962 | ₩14,891 | ₩15,534 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,962 | ₩16,069 | ₩15,105 | ₩15,694 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,069 | ₩16,069 | ₩15,373 | ₩15,855 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,141 | ₩17,194 | ₩14,998 | ₩15,373 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,337 | ₩20,622 | ₩16,069 | ₩18,748 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,802 | ₩16,926 | ₩15,802 | ₩16,177 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,069 | ₩16,605 | ₩15,748 | ₩15,962 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,659 | ₩16,873 | ₩15,909 | ₩16,284 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,069 | ₩17,141 | ₩15,641 | ₩16,980 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,962 | ₩16,712 | ₩15,159 | ₩16,069 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,962 | ₩16,552 | ₩15,587 | ₩15,694 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,212 | ₩17,194 | ₩15,212 | ₩15,962 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,909 | ₩16,605 | ₩14,998 | ₩15,159 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,998 | ₩16,819 | ₩14,998 | ₩16,605 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,534 | ₩15,748 | ₩15,052 | ₩15,105 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,266 | ₩16,016 | ₩15,212 | ₩15,534 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,534 | ₩16,177 | ₩15,266 | ₩15,748 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,052 | ₩15,802 | ₩15,052 | ₩15,534 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,069 | ₩16,444 | ₩14,998 | ₩15,373 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,605 | ₩17,676 | ₩16,069 | ₩16,123 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,087 | ₩17,087 | ₩16,069 | ₩16,819 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,337 | ₩17,087 | ₩15,962 | ₩17,087 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,534 | ₩16,177 | ₩15,427 | ₩16,016 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,802 | ₩16,284 | ₩15,320 | ₩15,320 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,605 | ₩16,605 | ₩15,320 | ₩15,320 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,605 | ₩17,087 | ₩15,534 | ₩16,605 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,926 | ₩17,623 | ₩16,766 | ₩16,873 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,748 | ₩17,891 | ₩15,748 | ₩16,766 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,320 | ₩17,034 | ₩14,998 | ₩16,123 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,694 | ₩15,962 | ₩14,623 | ₩14,623 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,962 | ₩16,337 | ₩14,570 | ₩15,855 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,819 | ₩17,034 | ₩15,962 | ₩16,177 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,694 | ₩17,087 | ₩15,320 | ₩16,819 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,016 | ₩16,498 | ₩15,480 | ₩15,480 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,819 | ₩17,141 | ₩15,534 | ₩15,802 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,980 | ₩18,212 | ₩16,284 | ₩17,141 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,194 | ₩17,409 | ₩16,069 | ₩16,980 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,962 | ₩19,551 | ₩16,177 | ₩17,034 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,283 | ₩19,819 | ₩17,623 | ₩18,105 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,141 | ₩20,890 | ₩16,766 | ₩18,908 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,266 | ₩17,141 | ₩15,266 | ₩16,659 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,748 | ₩15,962 | ₩14,570 | ₩15,212 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,498 | ₩16,659 | ₩15,694 | ₩15,748 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,605 | ₩17,141 | ₩16,069 | ₩16,123 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,087 | ₩17,569 | ₩14,462 | ₩16,337 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,944 | ₩17,944 | ₩16,498 | ₩16,819 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,283 | ₩19,283 | ₩17,676 | ₩17,676 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,123 | ₩20,355 | ₩18,266 | ₩19,016 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,748 | ₩19,283 | ₩17,837 | ₩18,748 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,247 | ₩20,301 | ₩16,230 | ₩18,694 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,962 | ₩22,497 | ₩18,908 | ₩20,355 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,355 | ₩20,355 | ₩16,605 | ₩20,247 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,534 | ₩17,676 | ₩15,266 | ₩16,552 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,890 | ₩20,997 | ₩13,391 | ₩15,427 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,265 | ₩22,604 | ₩21,105 | ₩21,908 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,819 | ₩22,926 | ₩19,819 | ₩21,587 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,569 | ₩23,676 | ₩22,229 | ₩23,301 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,640 | ₩25,175 | ₩22,765 | ₩22,872 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,104 | ₩27,693 | ₩24,104 | ₩25,015 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,569 | ₩26,193 | ₩23,140 | ₩23,836 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,622 | ₩24,426 | ₩22,604 | ₩23,461 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,461 | ₩25,711 | ₩22,979 | ₩22,979 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,997 | ₩24,801 | ₩22,283 | ₩22,283 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,033 | ₩24,854 | ₩22,551 | ₩23,569 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,050 | ₩27,050 | ₩21,694 | ₩22,069 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,318 | ₩27,907 | ₩25,872 | ₩26,407 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,461 | ₩30,211 | ₩27,318 | ₩27,532 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,335 | ₩31,817 | ₩29,246 | ₩30,318 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,496 | ₩34,389 | ₩29,996 | ₩31,710 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,050 | ₩31,764 | ₩29,354 | ₩31,443 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,068 | ₩31,603 | ₩29,354 | ₩29,354 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,139 | ₩33,317 | ₩30,800 | ₩31,603 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,425 | ₩32,675 | ₩29,193 | ₩32,139 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,389 | ₩32,085 | ₩28,389 | ₩30,532 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,675 | ₩34,014 | ₩29,514 | ₩30,318 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,656 | ₩36,424 | ₩34,067 | ₩34,335 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,817 | ₩35,621 | ₩33,103 | ₩34,281 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,424 | ₩36,906 | ₩34,335 | ₩35,085 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,567 | ₩41,245 | ₩37,763 | ₩38,567 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,085 | ₩40,174 | ₩33,853 | ₩38,031 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,388 | ₩42,905 | ₩36,585 | ₩36,745 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,905 | ₩48,208 | ₩39,852 | ₩41,031 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,085 | ₩45,530 | ₩37,495 | ₩44,191 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,208 | ₩50,458 | ₩37,924 | ₩39,638 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,797 | ₩53,029 | ₩44,994 | ₩47,137 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,064 | ₩62,671 | ₩54,100 | ₩57,314 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,206 | ₩67,492 | ₩61,064 | ₩63,742 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,457 | ₩63,742 | ₩57,850 | ₩60,528 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,813 | ₩70,170 | ₩61,600 | ₩64,278 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,634 | ₩71,241 | ₩56,243 | ₩59,457 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,278 | ₩80,347 | ₩60,528 | ₩71,777 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,669 | ₩80,347 | ₩53,565 | ₩62,671 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,792 | ₩97,488 | ₩69,099 | ₩71,777 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,523 | ₩115,164 | ₩84,632 | ₩106,058 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,613 | ₩128,556 | ₩83,025 | ₩83,561 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,135 | ₩88,382 | ₩59,993 | ₩70,706 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,243 | ₩75,794 | ₩52,494 | ₩54,100 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,387 | ₩48,048 | ₩41,727 | ₩45,316 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩46,012 | ₩46,066 | ₩39,102 | ₩41,245 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,495 | ₩53,565 | ₩36,156 | ₩51,529 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,888 | ₩74,991 | ₩35,888 | ₩72,312 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,281 | ₩36,960 | ₩31,389 | ₩35,835 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,461 | ₩36,960 | ₩28,925 | ₩35,513 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,800 | ₩42,852 | ₩27,479 | ₩29,461 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,782 | ₩27,800 | ₩26,782 | ₩26,997 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,479 | ₩29,621 | ₩27,050 | ₩27,211 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,996 | ₩30,960 | ₩27,211 | ₩27,800 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,443 | ₩28,871 | ₩26,782 | ₩28,014 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,711 | ₩29,354 | ₩27,425 | ₩28,389 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,925 | ₩30,371 | ₩24,854 | ₩28,496 | -1.48% | 2.3만 |
|---|