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 | ₩5,937 | ₩6,332 | ₩5,884 | ₩6,218 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,086 | ₩6,086 | ₩5,857 | ₩5,934 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,017 | ₩6,164 | ₩5,910 | ₩6,151 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,305 | ₩6,305 | ₩6,084 | ₩6,084 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,352 | ₩6,352 | ₩6,151 | ₩6,151 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,298 | ₩6,365 | ₩6,265 | ₩6,291 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,302 | ₩6,358 | ₩6,218 | ₩6,358 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,418 | ₩7,181 | ₩6,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,499 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,151 | ₩6,563 | ₩6,151 | ₩6,352 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,338 | ₩6,512 | ₩6,191 | ₩6,285 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,405 | ₩6,539 | ₩6,405 | ₩6,452 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,432 | ₩6,619 | ₩6,178 | ₩6,505 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,321 | ₩6,452 | ₩6,321 | ₩6,447 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,332 | ₩6,592 | ₩6,191 | ₩6,592 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,472 | ₩6,616 | ₩6,352 | ₩6,445 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,285 | ₩6,485 | ₩6,285 | ₩6,311 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,298 | ₩6,646 | ₩6,218 | ₩6,325 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,418 | ₩6,429 | ₩6,231 | ₩6,231 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,358 | ₩6,358 | ₩6,305 | ₩6,305 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,525 | ₩6,686 | ₩6,525 | ₩6,539 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,285 | ₩6,604 | ₩6,285 | ₩6,432 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,385 | ₩6,566 | ₩6,231 | ₩6,231 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,619 | ₩6,619 | ₩6,285 | ₩6,352 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,539 | ₩6,699 | ₩6,459 | ₩6,632 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,405 | ₩6,726 | ₩6,405 | ₩6,512 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,973 | ₩6,973 | ₩6,365 | ₩6,405 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,826 | ₩7,201 | ₩6,753 | ₩6,753 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,873 | ₩6,940 | ₩6,686 | ₩6,806 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,980 | ₩7,079 | ₩6,933 | ₩6,967 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,288 | ₩7,381 | ₩7,087 | ₩7,181 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,047 | ₩7,288 | ₩7,047 | ₩7,261 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,034 | ₩7,288 | ₩7,034 | ₩7,288 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,354 | ₩7,595 | ₩7,034 | ₩7,100 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,635 | ₩7,635 | ₩7,047 | ₩7,060 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,421 | ₩7,782 | ₩7,421 | ₩7,622 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,234 | ₩8,157 | ₩7,234 | ₩7,702 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,281 | ₩7,638 | ₩7,099 | ₩7,261 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,221 | ₩7,665 | ₩7,034 | ₩7,528 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,900 | ₩7,457 | ₩6,900 | ₩7,248 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,010 | ₩8,010 | ₩6,927 | ₩6,980 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,328 | ₩8,050 | ₩7,294 | ₩7,716 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,227 | ₩7,461 | ₩7,015 | ₩7,461 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,435 | ₩7,435 | ₩7,154 | ₩7,154 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,210 | ₩7,421 | ₩7,127 | ₩7,154 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,054 | ₩7,465 | ₩6,927 | ₩7,114 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,960 | ₩7,257 | ₩6,833 | ₩6,833 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,194 | ₩7,354 | ₩7,034 | ₩7,034 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,953 | ₩7,663 | ₩6,726 | ₩7,261 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,378 | ₩6,907 | ₩6,378 | ₩6,793 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,539 | ₩6,706 | ₩6,350 | ₩6,350 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,071 | ₩6,405 | ₩6,044 | ₩6,405 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,352 | ₩6,385 | ₩5,950 | ₩6,044 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,525 | ₩6,780 | ₩6,191 | ₩6,512 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,485 | ₩6,686 | ₩6,205 | ₩6,392 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,686 | ₩6,833 | ₩6,472 | ₩6,472 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,886 | ₩7,060 | ₩6,361 | ₩6,820 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,900 | ₩7,154 | ₩6,900 | ₩6,980 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,244 | ₩7,274 | ₩7,134 | ₩7,181 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,087 | ₩7,087 | ₩6,873 | ₩6,993 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,034 | ₩7,244 | ₩6,861 | ₩7,114 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,354 | ₩7,689 | ₩7,127 | ₩7,234 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,274 | ₩7,528 | ₩7,020 | ₩7,341 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,953 | ₩7,568 | ₩6,686 | ₩7,314 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,881 | ₩6,927 | ₩6,686 | ₩6,753 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,900 | ₩7,047 | ₩6,820 | ₩7,007 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,873 | ₩7,107 | ₩6,873 | ₩6,967 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,047 | ₩7,087 | ₩6,753 | ₩6,967 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,555 | ₩7,555 | ₩6,699 | ₩7,127 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,886 | ₩7,566 | ₩6,659 | ₩7,488 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,207 | ₩7,207 | ₩6,726 | ₩6,800 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,009 | ₩7,341 | ₩6,857 | ₩7,127 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,928 | ₩7,154 | ₩6,579 | ₩6,967 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,766 | ₩7,207 | ₩6,529 | ₩7,154 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,886 | ₩7,087 | ₩6,545 | ₩6,686 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,207 | ₩7,535 | ₩6,967 | ₩7,020 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,264 | ₩7,515 | ₩6,953 | ₩7,261 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,314 | ₩7,421 | ₩7,181 | ₩7,274 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,662 | ₩7,742 | ₩7,461 | ₩7,568 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,609 | ₩8,050 | ₩7,201 | ₩7,916 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,515 | ₩7,699 | ₩7,461 | ₩7,515 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,675 | ₩7,889 | ₩7,421 | ₩7,742 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,435 | ₩7,956 | ₩7,435 | ₩7,689 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,595 | ₩7,702 | ₩7,047 | ₩7,328 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,074 | ₩7,736 | ₩6,751 | ₩7,729 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,512 | ₩7,154 | ₩6,445 | ₩7,154 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,365 | ₩6,686 | ₩5,884 | ₩6,592 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,311 | ₩6,793 | ₩6,298 | ₩6,378 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,047 | ₩7,047 | ₩5,964 | ₩6,298 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,221 | ₩7,421 | ₩6,552 | ₩7,234 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,039 | ₩10,617 | ₩7,060 | ₩7,488 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,421 | ₩7,939 | ₩7,261 | ₩7,288 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,036 | ₩8,063 | ₩7,227 | ₩7,341 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,077 | ₩8,250 | ₩7,742 | ₩7,769 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,264 | ₩8,611 | ₩7,836 | ₩8,063 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,357 | ₩8,623 | ₩8,237 | ₩8,317 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,384 | ₩9,132 | ₩8,184 | ₩8,625 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,682 | ₩8,545 | ₩7,682 | ₩8,384 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,288 | ₩8,003 | ₩7,288 | ₩7,809 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,288 | ₩7,979 | ₩7,288 | ₩7,395 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,582 | ₩7,582 | ₩7,328 | ₩7,354 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,796 | ₩7,849 | ₩7,488 | ₩7,655 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,157 | ₩8,157 | ₩7,556 | ₩7,716 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,876 | ₩8,384 | ₩7,528 | ₩8,384 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,103 | ₩8,356 | ₩7,756 | ₩7,796 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,836 | ₩7,980 | ₩7,475 | ₩7,542 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,889 | ₩8,371 | ₩7,675 | ₩8,023 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,090 | ₩8,090 | ₩7,823 | ₩7,950 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,250 | ₩8,491 | ₩7,354 | ₩7,742 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,464 | ₩8,785 | ₩8,077 | ₩8,277 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,781 | ₩8,781 | ₩8,023 | ₩8,424 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,732 | ₩9,073 | ₩8,397 | ₩8,611 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,066 | ₩9,628 | ₩8,438 | ₩8,652 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,050 | ₩9,120 | ₩8,023 | ₩8,772 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,408 | ₩8,785 | ₩7,261 | ₩7,956 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,194 | ₩7,328 | ₩7,087 | ₩7,248 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,274 | ₩7,421 | ₩7,141 | ₩7,395 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,448 | ₩7,564 | ₩7,334 | ₩7,435 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,264 | ₩8,264 | ₩7,221 | ₩7,448 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,424 | ₩8,424 | ₩8,121 | ₩8,344 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,946 | ₩9,013 | ₩7,983 | ₩8,277 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,384 | ₩8,852 | ₩8,157 | ₩8,852 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,090 | ₩8,959 | ₩8,036 | ₩8,371 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,090 | ₩8,363 | ₩7,617 | ₩7,943 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,889 | ₩8,478 | ₩7,849 | ₩8,157 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,237 | ₩8,872 | ₩7,716 | ₩7,836 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,448 | ₩8,355 | ₩6,673 | ₩8,130 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,986 | ₩9,307 | ₩7,970 | ₩8,023 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,879 | ₩9,307 | ₩8,344 | ₩8,932 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,697 | ₩12,088 | ₩8,825 | ₩8,825 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,800 | ₩13,853 | ₩12,142 | ₩12,569 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,372 | ₩14,923 | ₩13,372 | ₩13,425 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,874 | ₩14,121 | ₩11,767 | ₩12,837 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,318 | ₩13,372 | ₩12,035 | ₩12,142 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,232 | ₩12,837 | ₩11,125 | ₩12,356 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,928 | ₩12,569 | ₩10,537 | ₩10,965 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,088 | ₩12,409 | ₩11,767 | ₩11,767 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,676 | ₩13,639 | ₩11,339 | ₩12,302 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,730 | ₩13,051 | ₩12,302 | ₩12,676 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,281 | ₩14,442 | ₩12,569 | ₩13,051 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,211 | ₩14,976 | ₩13,211 | ₩14,335 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,762 | ₩15,511 | ₩12,837 | ₩13,051 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,297 | ₩15,939 | ₩14,869 | ₩15,511 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,939 | ₩16,046 | ₩15,083 | ₩15,672 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,046 | ₩16,046 | ₩15,351 | ₩15,832 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,116 | ₩17,169 | ₩14,976 | ₩15,351 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,314 | ₩20,593 | ₩16,046 | ₩18,721 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,779 | ₩16,902 | ₩15,779 | ₩16,153 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,046 | ₩16,581 | ₩15,725 | ₩15,939 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,635 | ₩16,848 | ₩15,886 | ₩16,260 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,046 | ₩17,116 | ₩15,618 | ₩16,955 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,939 | ₩16,688 | ₩15,137 | ₩16,046 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,939 | ₩16,528 | ₩15,565 | ₩15,672 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,190 | ₩17,169 | ₩15,190 | ₩15,939 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,886 | ₩16,581 | ₩14,976 | ₩15,137 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,976 | ₩16,795 | ₩14,976 | ₩16,581 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,511 | ₩15,725 | ₩15,030 | ₩15,083 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,244 | ₩15,993 | ₩15,190 | ₩15,511 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,511 | ₩16,153 | ₩15,244 | ₩15,725 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,030 | ₩15,779 | ₩15,030 | ₩15,511 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,046 | ₩16,421 | ₩14,976 | ₩15,351 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,581 | ₩17,651 | ₩16,046 | ₩16,100 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,062 | ₩17,062 | ₩16,046 | ₩16,795 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,314 | ₩17,062 | ₩15,939 | ₩17,062 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,511 | ₩16,153 | ₩15,404 | ₩15,993 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,779 | ₩16,260 | ₩15,297 | ₩15,297 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,581 | ₩16,581 | ₩15,297 | ₩15,297 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,581 | ₩17,062 | ₩15,511 | ₩16,581 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,902 | ₩17,597 | ₩16,741 | ₩16,848 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,725 | ₩17,865 | ₩15,725 | ₩16,741 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,297 | ₩17,009 | ₩14,976 | ₩16,100 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,672 | ₩15,939 | ₩14,602 | ₩14,602 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,939 | ₩16,314 | ₩14,549 | ₩15,832 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,795 | ₩17,009 | ₩15,939 | ₩16,153 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,672 | ₩17,062 | ₩15,297 | ₩16,795 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩15,993 | ₩16,474 | ₩15,458 | ₩15,458 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,795 | ₩17,116 | ₩15,511 | ₩15,779 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,955 | ₩18,186 | ₩16,260 | ₩17,116 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,169 | ₩17,383 | ₩16,046 | ₩16,955 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,934 | ₩19,523 | ₩16,153 | ₩17,009 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,255 | ₩19,790 | ₩17,597 | ₩18,079 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,116 | ₩20,860 | ₩16,741 | ₩18,881 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,244 | ₩17,116 | ₩15,244 | ₩16,635 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,725 | ₩15,939 | ₩14,549 | ₩15,190 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,474 | ₩16,635 | ₩15,672 | ₩15,725 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,581 | ₩17,116 | ₩16,046 | ₩16,100 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,062 | ₩17,544 | ₩14,442 | ₩16,314 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,918 | ₩17,918 | ₩16,474 | ₩16,795 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,255 | ₩19,255 | ₩17,651 | ₩17,651 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,095 | ₩20,325 | ₩18,239 | ₩18,988 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,721 | ₩19,255 | ₩17,811 | ₩18,721 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,218 | ₩20,272 | ₩16,207 | ₩18,667 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,930 | ₩22,465 | ₩18,881 | ₩20,325 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,330 | ₩20,325 | ₩16,581 | ₩20,218 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,511 | ₩17,651 | ₩15,244 | ₩16,528 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,860 | ₩20,967 | ₩13,372 | ₩15,404 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,234 | ₩22,572 | ₩21,074 | ₩21,876 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,786 | ₩22,893 | ₩19,790 | ₩21,555 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,534 | ₩23,641 | ₩22,197 | ₩23,267 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,604 | ₩25,139 | ₩22,732 | ₩22,839 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,069 | ₩27,653 | ₩24,069 | ₩24,979 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,534 | ₩26,155 | ₩23,106 | ₩23,802 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,588 | ₩24,390 | ₩22,572 | ₩23,427 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,427 | ₩25,674 | ₩22,946 | ₩22,946 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,962 | ₩24,765 | ₩22,251 | ₩22,251 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩22,999 | ₩24,818 | ₩22,518 | ₩23,534 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,011 | ₩27,011 | ₩21,662 | ₩22,037 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,278 | ₩27,867 | ₩25,834 | ₩26,369 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,418 | ₩30,167 | ₩27,278 | ₩27,492 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,290 | ₩31,771 | ₩29,204 | ₩30,274 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,450 | ₩34,339 | ₩29,953 | ₩31,664 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,006 | ₩31,718 | ₩29,311 | ₩31,397 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,023 | ₩31,557 | ₩29,311 | ₩29,311 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,092 | ₩33,269 | ₩30,755 | ₩31,557 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,381 | ₩32,627 | ₩29,151 | ₩32,092 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,348 | ₩32,039 | ₩28,348 | ₩30,488 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,627 | ₩33,964 | ₩29,471 | ₩30,274 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,606 | ₩36,371 | ₩34,018 | ₩34,285 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,767 | ₩35,569 | ₩33,055 | ₩34,232 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,371 | ₩36,853 | ₩34,285 | ₩35,034 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,511 | ₩41,185 | ₩37,708 | ₩38,511 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,034 | ₩40,115 | ₩33,804 | ₩37,976 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,329 | ₩42,843 | ₩36,532 | ₩36,692 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,843 | ₩48,138 | ₩39,794 | ₩40,971 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,029 | ₩45,464 | ₩37,441 | ₩44,127 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,138 | ₩50,385 | ₩37,869 | ₩39,581 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,722 | ₩52,952 | ₩44,929 | ₩47,069 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩60,975 | ₩62,580 | ₩54,022 | ₩57,231 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,115 | ₩67,394 | ₩60,975 | ₩63,650 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,371 | ₩63,650 | ₩57,766 | ₩60,441 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,720 | ₩70,068 | ₩61,510 | ₩64,185 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,533 | ₩71,138 | ₩56,162 | ₩59,371 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,185 | ₩80,231 | ₩60,441 | ₩71,673 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,556 | ₩80,231 | ₩53,487 | ₩62,580 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,661 | ₩97,347 | ₩68,998 | ₩71,673 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,370 | ₩114,997 | ₩84,510 | ₩105,905 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,475 | ₩128,369 | ₩82,905 | ₩83,440 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,045 | ₩88,254 | ₩59,906 | ₩70,603 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,162 | ₩75,684 | ₩52,417 | ₩54,022 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,320 | ₩47,978 | ₩41,667 | ₩45,250 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩45,946 | ₩45,999 | ₩39,046 | ₩41,185 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,432 | ₩53,487 | ₩36,104 | ₩51,455 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,836 | ₩74,882 | ₩35,836 | ₩72,208 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,232 | ₩36,906 | ₩31,343 | ₩35,783 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,418 | ₩36,906 | ₩28,883 | ₩35,462 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,760 | ₩42,790 | ₩27,439 | ₩29,418 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,744 | ₩27,760 | ₩26,744 | ₩26,958 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,439 | ₩29,578 | ₩27,011 | ₩27,171 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,953 | ₩30,916 | ₩27,171 | ₩27,760 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,402 | ₩28,830 | ₩26,744 | ₩27,974 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,669 | ₩29,311 | ₩27,385 | ₩28,348 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,883 | ₩30,327 | ₩24,818 | ₩28,455 | -1.48% | 2.3만 |
|---|