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 | ₩5,928 | ₩6,322 | ₩5,874 | ₩6,208 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,076 | ₩6,076 | ₩5,848 | ₩5,925 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,008 | ₩6,155 | ₩5,901 | ₩6,141 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,295 | ₩6,295 | ₩6,075 | ₩6,075 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,342 | ₩6,342 | ₩6,141 | ₩6,141 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,288 | ₩6,355 | ₩6,255 | ₩6,282 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,292 | ₩6,348 | ₩6,208 | ₩6,348 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,408 | ₩7,169 | ₩6,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,489 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,141 | ₩6,553 | ₩6,141 | ₩6,342 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,328 | ₩6,502 | ₩6,182 | ₩6,275 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,395 | ₩6,529 | ₩6,395 | ₩6,442 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,422 | ₩6,609 | ₩6,168 | ₩6,495 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,311 | ₩6,442 | ₩6,311 | ₩6,437 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,322 | ₩6,582 | ₩6,182 | ₩6,582 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,462 | ₩6,606 | ₩6,342 | ₩6,435 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,275 | ₩6,475 | ₩6,275 | ₩6,302 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,288 | ₩6,635 | ₩6,208 | ₩6,315 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,408 | ₩6,419 | ₩6,222 | ₩6,222 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,348 | ₩6,348 | ₩6,295 | ₩6,295 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,515 | ₩6,676 | ₩6,515 | ₩6,529 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,275 | ₩6,594 | ₩6,275 | ₩6,422 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,375 | ₩6,555 | ₩6,222 | ₩6,222 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,609 | ₩6,609 | ₩6,275 | ₩6,342 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,529 | ₩6,689 | ₩6,449 | ₩6,622 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,395 | ₩6,716 | ₩6,395 | ₩6,502 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,963 | ₩6,963 | ₩6,355 | ₩6,395 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,816 | ₩7,190 | ₩6,742 | ₩6,742 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,862 | ₩6,929 | ₩6,676 | ₩6,796 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,969 | ₩7,068 | ₩6,922 | ₩6,956 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,276 | ₩7,370 | ₩7,076 | ₩7,169 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,036 | ₩7,276 | ₩7,036 | ₩7,250 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,023 | ₩7,276 | ₩7,023 | ₩7,276 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,343 | ₩7,583 | ₩7,023 | ₩7,089 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,623 | ₩7,623 | ₩7,036 | ₩7,049 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,410 | ₩7,770 | ₩7,410 | ₩7,610 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,223 | ₩8,144 | ₩7,223 | ₩7,690 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,270 | ₩7,626 | ₩7,088 | ₩7,250 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,210 | ₩7,653 | ₩7,023 | ₩7,517 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,889 | ₩7,446 | ₩6,889 | ₩7,236 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩7,997 | ₩7,997 | ₩6,916 | ₩6,969 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,316 | ₩8,037 | ₩7,283 | ₩7,704 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,216 | ₩7,450 | ₩7,004 | ₩7,450 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,423 | ₩7,423 | ₩7,143 | ₩7,143 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,199 | ₩7,410 | ₩7,116 | ₩7,143 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,043 | ₩7,454 | ₩6,916 | ₩7,103 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,949 | ₩7,246 | ₩6,822 | ₩6,822 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,183 | ₩7,343 | ₩7,023 | ₩7,023 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,943 | ₩7,651 | ₩6,716 | ₩7,250 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,368 | ₩6,896 | ₩6,368 | ₩6,782 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,529 | ₩6,696 | ₩6,340 | ₩6,340 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,061 | ₩6,395 | ₩6,035 | ₩6,395 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,342 | ₩6,375 | ₩5,941 | ₩6,035 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,515 | ₩6,769 | ₩6,182 | ₩6,502 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,475 | ₩6,676 | ₩6,195 | ₩6,382 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,676 | ₩6,822 | ₩6,462 | ₩6,462 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,876 | ₩7,049 | ₩6,351 | ₩6,809 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,889 | ₩7,143 | ₩6,889 | ₩6,969 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,232 | ₩7,263 | ₩7,123 | ₩7,169 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,076 | ₩7,076 | ₩6,862 | ₩6,983 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,023 | ₩7,232 | ₩6,850 | ₩7,103 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,343 | ₩7,677 | ₩7,116 | ₩7,223 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,263 | ₩7,517 | ₩7,009 | ₩7,330 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,943 | ₩7,557 | ₩6,676 | ₩7,303 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,870 | ₩6,916 | ₩6,676 | ₩6,742 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,889 | ₩7,036 | ₩6,809 | ₩6,996 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,862 | ₩7,096 | ₩6,862 | ₩6,956 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,036 | ₩7,076 | ₩6,742 | ₩6,956 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,543 | ₩7,543 | ₩6,689 | ₩7,116 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,876 | ₩7,554 | ₩6,649 | ₩7,477 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,196 | ₩7,196 | ₩6,716 | ₩6,789 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩6,999 | ₩7,330 | ₩6,846 | ₩7,116 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,917 | ₩7,143 | ₩6,569 | ₩6,956 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,756 | ₩7,196 | ₩6,519 | ₩7,143 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,876 | ₩7,076 | ₩6,535 | ₩6,676 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,196 | ₩7,523 | ₩6,956 | ₩7,009 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,252 | ₩7,503 | ₩6,943 | ₩7,250 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,303 | ₩7,410 | ₩7,169 | ₩7,263 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,650 | ₩7,730 | ₩7,450 | ₩7,557 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,597 | ₩8,037 | ₩7,190 | ₩7,904 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,503 | ₩7,688 | ₩7,450 | ₩7,503 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,663 | ₩7,877 | ₩7,410 | ₩7,730 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,423 | ₩7,944 | ₩7,423 | ₩7,677 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,583 | ₩7,690 | ₩7,036 | ₩7,316 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,063 | ₩7,724 | ₩6,741 | ₩7,717 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,502 | ₩7,143 | ₩6,435 | ₩7,143 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,355 | ₩6,676 | ₩5,874 | ₩6,582 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,302 | ₩6,782 | ₩6,288 | ₩6,368 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,036 | ₩7,036 | ₩5,955 | ₩6,288 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,210 | ₩7,410 | ₩6,542 | ₩7,223 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,025 | ₩10,601 | ₩7,049 | ₩7,477 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,410 | ₩7,926 | ₩7,250 | ₩7,276 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,024 | ₩8,051 | ₩7,216 | ₩7,330 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,064 | ₩8,238 | ₩7,730 | ₩7,757 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,251 | ₩8,598 | ₩7,824 | ₩8,051 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,344 | ₩8,610 | ₩8,224 | ₩8,304 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,371 | ₩9,117 | ₩8,171 | ₩8,611 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,670 | ₩8,531 | ₩7,670 | ₩8,371 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,276 | ₩7,991 | ₩7,276 | ₩7,797 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,276 | ₩7,967 | ₩7,276 | ₩7,383 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,570 | ₩7,570 | ₩7,316 | ₩7,343 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,784 | ₩7,837 | ₩7,477 | ₩7,643 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,144 | ₩8,144 | ₩7,545 | ₩7,704 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,864 | ₩8,371 | ₩7,517 | ₩8,371 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,091 | ₩8,343 | ₩7,744 | ₩7,784 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,824 | ₩7,968 | ₩7,463 | ₩7,530 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,877 | ₩8,358 | ₩7,663 | ₩8,011 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,077 | ₩8,077 | ₩7,810 | ₩7,937 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,238 | ₩8,478 | ₩7,343 | ₩7,730 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,451 | ₩8,772 | ₩8,064 | ₩8,264 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,768 | ₩8,768 | ₩8,011 | ₩8,411 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,718 | ₩9,059 | ₩8,384 | ₩8,598 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,052 | ₩9,613 | ₩8,424 | ₩8,638 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,037 | ₩9,105 | ₩8,011 | ₩8,758 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,396 | ₩8,772 | ₩7,250 | ₩7,944 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,183 | ₩7,316 | ₩7,076 | ₩7,236 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,263 | ₩7,410 | ₩7,129 | ₩7,383 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,437 | ₩7,553 | ₩7,323 | ₩7,423 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,251 | ₩8,251 | ₩7,210 | ₩7,437 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,411 | ₩8,411 | ₩8,108 | ₩8,331 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,932 | ₩8,999 | ₩7,971 | ₩8,264 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,371 | ₩8,838 | ₩8,144 | ₩8,838 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,077 | ₩8,945 | ₩8,024 | ₩8,358 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,077 | ₩8,350 | ₩7,605 | ₩7,930 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,877 | ₩8,465 | ₩7,837 | ₩8,144 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,224 | ₩8,858 | ₩7,704 | ₩7,824 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,437 | ₩8,342 | ₩6,662 | ₩8,117 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,972 | ₩9,292 | ₩7,957 | ₩8,011 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,865 | ₩9,292 | ₩8,331 | ₩8,918 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,681 | ₩12,069 | ₩8,812 | ₩8,812 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,778 | ₩13,832 | ₩12,123 | ₩12,550 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,351 | ₩14,900 | ₩13,351 | ₩13,404 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,856 | ₩14,099 | ₩11,749 | ₩12,817 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,298 | ₩13,351 | ₩12,016 | ₩12,123 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,215 | ₩12,817 | ₩11,108 | ₩12,336 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,909 | ₩12,550 | ₩10,521 | ₩10,948 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,069 | ₩12,390 | ₩11,749 | ₩11,749 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,657 | ₩13,618 | ₩11,322 | ₩12,283 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,710 | ₩13,031 | ₩12,283 | ₩12,657 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,259 | ₩14,419 | ₩12,550 | ₩13,031 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,191 | ₩14,953 | ₩13,191 | ₩14,312 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,740 | ₩15,487 | ₩12,817 | ₩13,031 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,274 | ₩15,914 | ₩14,846 | ₩15,487 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,914 | ₩16,021 | ₩15,060 | ₩15,647 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,021 | ₩16,021 | ₩15,327 | ₩15,808 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,089 | ₩17,143 | ₩14,953 | ₩15,327 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,288 | ₩20,561 | ₩16,021 | ₩18,691 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,754 | ₩16,876 | ₩15,754 | ₩16,128 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,021 | ₩16,555 | ₩15,701 | ₩15,914 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,609 | ₩16,822 | ₩15,861 | ₩16,235 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,021 | ₩17,089 | ₩15,594 | ₩16,929 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,914 | ₩16,662 | ₩15,113 | ₩16,021 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,914 | ₩16,502 | ₩15,541 | ₩15,647 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,167 | ₩17,143 | ₩15,167 | ₩15,914 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,861 | ₩16,555 | ₩14,953 | ₩15,113 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,953 | ₩16,769 | ₩14,953 | ₩16,555 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,487 | ₩15,701 | ₩15,007 | ₩15,060 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,220 | ₩15,968 | ₩15,167 | ₩15,487 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,487 | ₩16,128 | ₩15,220 | ₩15,701 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,007 | ₩15,754 | ₩15,007 | ₩15,487 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,021 | ₩16,395 | ₩14,953 | ₩15,327 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,555 | ₩17,623 | ₩16,021 | ₩16,075 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,036 | ₩17,036 | ₩16,021 | ₩16,769 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,288 | ₩17,036 | ₩15,914 | ₩17,036 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,487 | ₩16,128 | ₩15,380 | ₩15,968 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,754 | ₩16,235 | ₩15,274 | ₩15,274 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,555 | ₩16,555 | ₩15,274 | ₩15,274 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,555 | ₩17,036 | ₩15,487 | ₩16,555 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,876 | ₩17,570 | ₩16,715 | ₩16,822 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,701 | ₩17,837 | ₩15,701 | ₩16,715 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,274 | ₩16,982 | ₩14,953 | ₩16,075 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,647 | ₩15,914 | ₩14,579 | ₩14,579 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,914 | ₩16,288 | ₩14,526 | ₩15,808 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,769 | ₩16,982 | ₩15,914 | ₩16,128 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,647 | ₩17,036 | ₩15,274 | ₩16,769 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩15,968 | ₩16,448 | ₩15,434 | ₩15,434 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,769 | ₩17,089 | ₩15,487 | ₩15,754 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,929 | ₩18,157 | ₩16,235 | ₩17,089 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,143 | ₩17,356 | ₩16,021 | ₩16,929 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,905 | ₩19,492 | ₩16,128 | ₩16,982 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,225 | ₩19,759 | ₩17,570 | ₩18,051 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,089 | ₩20,828 | ₩16,715 | ₩18,852 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,220 | ₩17,089 | ₩15,220 | ₩16,609 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,701 | ₩15,914 | ₩14,526 | ₩15,167 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,448 | ₩16,609 | ₩15,647 | ₩15,701 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,555 | ₩17,089 | ₩16,021 | ₩16,075 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,036 | ₩17,517 | ₩14,419 | ₩16,288 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,890 | ₩17,890 | ₩16,448 | ₩16,769 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,225 | ₩19,225 | ₩17,623 | ₩17,623 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,065 | ₩20,294 | ₩18,211 | ₩18,958 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,691 | ₩19,225 | ₩17,784 | ₩18,691 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,187 | ₩20,240 | ₩16,181 | ₩18,638 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,896 | ₩22,430 | ₩18,852 | ₩20,294 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,303 | ₩20,294 | ₩16,555 | ₩20,187 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,487 | ₩17,623 | ₩15,220 | ₩16,502 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,828 | ₩20,934 | ₩13,351 | ₩15,380 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,201 | ₩22,536 | ₩21,041 | ₩21,842 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,750 | ₩22,857 | ₩19,759 | ₩21,522 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,498 | ₩23,605 | ₩22,163 | ₩23,231 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,566 | ₩25,100 | ₩22,697 | ₩22,804 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,032 | ₩27,610 | ₩24,032 | ₩24,940 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,498 | ₩26,115 | ₩23,071 | ₩23,765 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,551 | ₩24,352 | ₩22,536 | ₩23,391 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,391 | ₩25,634 | ₩22,910 | ₩22,910 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,925 | ₩24,726 | ₩22,216 | ₩22,216 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩22,964 | ₩24,779 | ₩22,483 | ₩23,498 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩26,969 | ₩26,969 | ₩21,629 | ₩22,002 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,236 | ₩27,823 | ₩25,794 | ₩26,328 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,372 | ₩30,120 | ₩27,236 | ₩27,450 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,241 | ₩31,722 | ₩29,159 | ₩30,227 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,402 | ₩34,285 | ₩29,906 | ₩31,615 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩29,960 | ₩31,669 | ₩29,265 | ₩31,348 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩30,974 | ₩31,508 | ₩29,265 | ₩29,265 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,042 | ₩33,217 | ₩30,707 | ₩31,508 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,333 | ₩32,576 | ₩29,105 | ₩32,042 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,304 | ₩31,989 | ₩28,304 | ₩30,440 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,576 | ₩33,912 | ₩29,426 | ₩30,227 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,552 | ₩36,315 | ₩33,965 | ₩34,232 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,713 | ₩35,514 | ₩33,004 | ₩34,179 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,315 | ₩36,795 | ₩34,232 | ₩34,980 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,451 | ₩41,121 | ₩37,650 | ₩38,451 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩34,980 | ₩40,053 | ₩33,751 | ₩37,917 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,267 | ₩42,777 | ₩36,475 | ₩36,635 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,777 | ₩48,064 | ₩39,733 | ₩40,907 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩37,970 | ₩45,393 | ₩37,383 | ₩44,058 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,064 | ₩50,307 | ₩37,810 | ₩39,519 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,642 | ₩52,870 | ₩44,859 | ₩46,996 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩60,881 | ₩62,483 | ₩53,938 | ₩57,142 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,017 | ₩67,289 | ₩60,881 | ₩63,551 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,278 | ₩63,551 | ₩57,676 | ₩60,347 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,619 | ₩69,959 | ₩61,415 | ₩64,085 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,425 | ₩71,027 | ₩56,074 | ₩59,278 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,085 | ₩80,106 | ₩60,347 | ₩71,561 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,436 | ₩80,106 | ₩53,404 | ₩62,483 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,520 | ₩97,195 | ₩68,891 | ₩71,561 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,206 | ₩114,819 | ₩84,378 | ₩105,740 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,326 | ₩128,170 | ₩82,776 | ₩83,310 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩61,949 | ₩88,117 | ₩59,812 | ₩70,493 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,074 | ₩75,567 | ₩52,336 | ₩53,938 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,248 | ₩47,903 | ₩41,602 | ₩45,180 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩45,874 | ₩45,927 | ₩38,985 | ₩41,121 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,364 | ₩53,404 | ₩36,048 | ₩51,375 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,781 | ₩74,766 | ₩35,781 | ₩72,095 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,179 | ₩36,849 | ₩31,295 | ₩35,727 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,372 | ₩36,849 | ₩28,838 | ₩35,407 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,717 | ₩42,723 | ₩27,396 | ₩29,372 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,702 | ₩27,717 | ₩26,702 | ₩26,916 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,396 | ₩29,532 | ₩26,969 | ₩27,129 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,906 | ₩30,868 | ₩27,129 | ₩27,717 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,358 | ₩28,785 | ₩26,702 | ₩27,930 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,625 | ₩29,265 | ₩27,343 | ₩28,304 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,838 | ₩30,280 | ₩24,779 | ₩28,411 | -1.48% | 2.3만 |
|---|