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 | ₩5,955 | ₩6,351 | ₩5,902 | ₩6,237 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,104 | ₩6,104 | ₩5,875 | ₩5,952 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,036 | ₩6,183 | ₩5,928 | ₩6,170 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,324 | ₩6,324 | ₩6,103 | ₩6,103 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,371 | ₩6,371 | ₩6,170 | ₩6,170 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,317 | ₩6,384 | ₩6,284 | ₩6,311 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,321 | ₩6,378 | ₩6,237 | ₩6,378 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,438 | ₩7,203 | ₩6,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,518 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,170 | ₩6,583 | ₩6,170 | ₩6,371 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,358 | ₩6,532 | ₩6,210 | ₩6,304 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,425 | ₩6,559 | ₩6,425 | ₩6,472 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,451 | ₩6,639 | ₩6,197 | ₩6,525 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,340 | ₩6,472 | ₩6,340 | ₩6,466 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,351 | ₩6,612 | ₩6,210 | ₩6,612 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,492 | ₩6,637 | ₩6,371 | ₩6,465 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,304 | ₩6,505 | ₩6,304 | ₩6,331 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,317 | ₩6,666 | ₩6,237 | ₩6,344 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,438 | ₩6,449 | ₩6,250 | ₩6,250 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,378 | ₩6,378 | ₩6,324 | ₩6,324 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,545 | ₩6,706 | ₩6,545 | ₩6,559 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,304 | ₩6,624 | ₩6,304 | ₩6,451 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,404 | ₩6,586 | ₩6,250 | ₩6,250 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,639 | ₩6,639 | ₩6,304 | ₩6,371 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,559 | ₩6,720 | ₩6,478 | ₩6,653 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,425 | ₩6,746 | ₩6,425 | ₩6,532 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,995 | ₩6,995 | ₩6,384 | ₩6,425 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,847 | ₩7,223 | ₩6,773 | ₩6,773 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,894 | ₩6,961 | ₩6,706 | ₩6,827 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩7,001 | ₩7,101 | ₩6,954 | ₩6,988 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,310 | ₩7,404 | ₩7,109 | ₩7,203 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,068 | ₩7,310 | ₩7,068 | ₩7,283 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,055 | ₩7,310 | ₩7,055 | ₩7,310 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,377 | ₩7,618 | ₩7,055 | ₩7,122 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,659 | ₩7,659 | ₩7,068 | ₩7,082 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,444 | ₩7,806 | ₩7,444 | ₩7,645 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,256 | ₩8,182 | ₩7,256 | ₩7,726 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,303 | ₩7,661 | ₩7,121 | ₩7,283 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,243 | ₩7,688 | ₩7,055 | ₩7,551 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,921 | ₩7,480 | ₩6,921 | ₩7,270 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,034 | ₩8,034 | ₩6,948 | ₩7,001 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,350 | ₩8,074 | ₩7,317 | ₩7,739 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,249 | ₩7,484 | ₩7,036 | ₩7,484 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,457 | ₩7,457 | ₩7,176 | ₩7,176 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,232 | ₩7,444 | ₩7,149 | ₩7,176 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,075 | ₩7,488 | ₩6,948 | ₩7,135 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,981 | ₩7,279 | ₩6,854 | ₩6,854 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,216 | ₩7,377 | ₩7,055 | ₩7,055 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,974 | ₩7,687 | ₩6,746 | ₩7,283 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,398 | ₩6,928 | ₩6,398 | ₩6,814 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,559 | ₩6,726 | ₩6,370 | ₩6,370 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,089 | ₩6,425 | ₩6,062 | ₩6,425 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,371 | ₩6,404 | ₩5,969 | ₩6,062 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,545 | ₩6,800 | ₩6,210 | ₩6,532 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,505 | ₩6,706 | ₩6,223 | ₩6,411 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,706 | ₩6,854 | ₩6,492 | ₩6,492 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,907 | ₩7,082 | ₩6,380 | ₩6,840 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,921 | ₩7,176 | ₩6,921 | ₩7,001 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,266 | ₩7,296 | ₩7,156 | ₩7,203 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,109 | ₩7,109 | ₩6,894 | ₩7,015 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,055 | ₩7,266 | ₩6,882 | ₩7,135 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,377 | ₩7,712 | ₩7,149 | ₩7,256 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,296 | ₩7,551 | ₩7,042 | ₩7,363 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,974 | ₩7,591 | ₩6,706 | ₩7,337 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,902 | ₩6,948 | ₩6,706 | ₩6,773 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,921 | ₩7,068 | ₩6,840 | ₩7,028 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,894 | ₩7,129 | ₩6,894 | ₩6,988 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,068 | ₩7,109 | ₩6,773 | ₩6,988 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,578 | ₩7,578 | ₩6,720 | ₩7,149 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,907 | ₩7,589 | ₩6,679 | ₩7,511 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,229 | ₩7,229 | ₩6,746 | ₩6,820 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,031 | ₩7,363 | ₩6,878 | ₩7,149 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,949 | ₩7,176 | ₩6,599 | ₩6,988 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,787 | ₩7,229 | ₩6,549 | ₩7,176 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,907 | ₩7,109 | ₩6,565 | ₩6,706 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,229 | ₩7,558 | ₩6,988 | ₩7,042 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,286 | ₩7,538 | ₩6,974 | ₩7,283 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,337 | ₩7,444 | ₩7,203 | ₩7,296 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,685 | ₩7,766 | ₩7,484 | ₩7,591 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,632 | ₩8,074 | ₩7,223 | ₩7,940 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,538 | ₩7,723 | ₩7,484 | ₩7,538 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,699 | ₩7,913 | ₩7,444 | ₩7,766 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,457 | ₩7,980 | ₩7,457 | ₩7,712 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,618 | ₩7,726 | ₩7,068 | ₩7,350 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,095 | ₩7,759 | ₩6,772 | ₩7,752 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,532 | ₩7,176 | ₩6,465 | ₩7,176 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,384 | ₩6,706 | ₩5,902 | ₩6,612 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,331 | ₩6,814 | ₩6,317 | ₩6,398 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,068 | ₩7,068 | ₩5,982 | ₩6,317 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,243 | ₩7,444 | ₩6,572 | ₩7,256 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,067 | ₩10,650 | ₩7,082 | ₩7,511 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,444 | ₩7,963 | ₩7,283 | ₩7,310 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,061 | ₩8,088 | ₩7,249 | ₩7,363 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,101 | ₩8,276 | ₩7,766 | ₩7,793 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,289 | ₩8,638 | ₩7,860 | ₩8,088 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,383 | ₩8,650 | ₩8,262 | ₩8,343 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,410 | ₩9,159 | ₩8,208 | ₩8,651 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,705 | ₩8,571 | ₩7,705 | ₩8,410 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,310 | ₩8,027 | ₩7,310 | ₩7,833 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,310 | ₩8,003 | ₩7,310 | ₩7,417 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,605 | ₩7,605 | ₩7,350 | ₩7,377 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,819 | ₩7,873 | ₩7,511 | ₩7,679 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,182 | ₩8,182 | ₩7,579 | ₩7,739 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,900 | ₩8,410 | ₩7,551 | ₩8,410 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,128 | ₩8,381 | ₩7,779 | ₩7,819 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,860 | ₩8,005 | ₩7,498 | ₩7,565 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,913 | ₩8,396 | ₩7,699 | ₩8,048 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,115 | ₩8,115 | ₩7,846 | ₩7,974 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,276 | ₩8,517 | ₩7,377 | ₩7,766 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,490 | ₩8,812 | ₩8,101 | ₩8,302 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,808 | ₩8,808 | ₩8,048 | ₩8,450 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,758 | ₩9,100 | ₩8,423 | ₩8,638 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,094 | ₩9,657 | ₩8,463 | ₩8,678 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,074 | ₩9,147 | ₩8,048 | ₩8,799 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,431 | ₩8,812 | ₩7,283 | ₩7,980 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,216 | ₩7,350 | ₩7,109 | ₩7,270 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,296 | ₩7,444 | ₩7,162 | ₩7,417 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,471 | ₩7,587 | ₩7,357 | ₩7,457 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,289 | ₩8,289 | ₩7,243 | ₩7,471 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,450 | ₩8,450 | ₩8,145 | ₩8,369 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,973 | ₩9,040 | ₩8,007 | ₩8,302 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,410 | ₩8,879 | ₩8,182 | ₩8,879 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,115 | ₩8,986 | ₩8,061 | ₩8,396 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,115 | ₩8,388 | ₩7,640 | ₩7,967 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,913 | ₩8,504 | ₩7,873 | ₩8,182 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,262 | ₩8,899 | ₩7,739 | ₩7,860 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,471 | ₩8,380 | ₩6,693 | ₩8,155 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩9,013 | ₩9,335 | ₩7,994 | ₩8,048 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,906 | ₩9,335 | ₩8,369 | ₩8,960 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,730 | ₩12,125 | ₩8,852 | ₩8,852 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,842 | ₩13,895 | ₩12,179 | ₩12,608 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,413 | ₩14,968 | ₩13,413 | ₩13,466 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,910 | ₩14,164 | ₩11,803 | ₩12,876 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,359 | ₩13,413 | ₩12,071 | ₩12,179 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,266 | ₩12,876 | ₩11,159 | ₩12,393 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,964 | ₩12,608 | ₩10,569 | ₩10,998 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,125 | ₩12,447 | ₩11,803 | ₩11,803 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,715 | ₩13,681 | ₩11,374 | ₩12,339 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,769 | ₩13,091 | ₩12,339 | ₩12,715 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,325 | ₩14,486 | ₩12,608 | ₩13,091 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,252 | ₩15,022 | ₩13,252 | ₩14,378 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,807 | ₩15,559 | ₩12,876 | ₩13,091 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,344 | ₩15,988 | ₩14,915 | ₩15,559 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,988 | ₩16,095 | ₩15,129 | ₩15,719 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,095 | ₩16,095 | ₩15,398 | ₩15,880 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,168 | ₩17,222 | ₩15,022 | ₩15,398 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,363 | ₩20,655 | ₩16,095 | ₩18,778 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,827 | ₩16,953 | ₩15,827 | ₩16,202 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,095 | ₩16,631 | ₩15,773 | ₩15,988 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,685 | ₩16,900 | ₩15,934 | ₩16,310 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,095 | ₩17,168 | ₩15,666 | ₩17,007 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,988 | ₩16,739 | ₩15,183 | ₩16,095 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,988 | ₩16,578 | ₩15,612 | ₩15,719 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,237 | ₩17,222 | ₩15,237 | ₩15,988 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,934 | ₩16,631 | ₩15,022 | ₩15,183 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩15,022 | ₩16,846 | ₩15,022 | ₩16,631 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,559 | ₩15,773 | ₩15,076 | ₩15,129 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,290 | ₩16,041 | ₩15,237 | ₩15,559 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,559 | ₩16,202 | ₩15,290 | ₩15,773 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,076 | ₩15,827 | ₩15,076 | ₩15,559 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,095 | ₩16,471 | ₩15,022 | ₩15,398 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,631 | ₩17,704 | ₩16,095 | ₩16,149 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,114 | ₩17,114 | ₩16,095 | ₩16,846 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,363 | ₩17,114 | ₩15,988 | ₩17,114 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,559 | ₩16,202 | ₩15,451 | ₩16,041 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,827 | ₩16,310 | ₩15,344 | ₩15,344 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,631 | ₩16,631 | ₩15,344 | ₩15,344 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,631 | ₩17,114 | ₩15,559 | ₩16,631 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,953 | ₩17,651 | ₩16,792 | ₩16,900 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,773 | ₩17,919 | ₩15,773 | ₩16,792 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,344 | ₩17,061 | ₩15,022 | ₩16,149 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,719 | ₩15,988 | ₩14,646 | ₩14,646 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,988 | ₩16,363 | ₩14,593 | ₩15,880 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,846 | ₩17,061 | ₩15,988 | ₩16,202 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,719 | ₩17,114 | ₩15,344 | ₩16,846 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,041 | ₩16,524 | ₩15,505 | ₩15,505 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,846 | ₩17,168 | ₩15,559 | ₩15,827 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩17,007 | ₩18,241 | ₩16,310 | ₩17,168 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,222 | ₩17,436 | ₩16,095 | ₩17,007 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,992 | ₩19,582 | ₩16,202 | ₩17,061 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,314 | ₩19,851 | ₩17,651 | ₩18,134 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,168 | ₩20,924 | ₩16,792 | ₩18,938 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,290 | ₩17,168 | ₩15,290 | ₩16,685 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,773 | ₩15,988 | ₩14,593 | ₩15,237 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,524 | ₩16,685 | ₩15,719 | ₩15,773 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,631 | ₩17,168 | ₩16,095 | ₩16,149 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,114 | ₩17,597 | ₩14,486 | ₩16,363 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,973 | ₩17,973 | ₩16,524 | ₩16,846 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,314 | ₩19,314 | ₩17,704 | ₩17,704 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,153 | ₩20,387 | ₩18,295 | ₩19,046 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,778 | ₩19,314 | ₩17,865 | ₩18,778 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,280 | ₩20,333 | ₩16,256 | ₩18,724 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,996 | ₩22,533 | ₩18,938 | ₩20,387 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,383 | ₩20,387 | ₩16,631 | ₩20,280 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,559 | ₩17,704 | ₩15,290 | ₩16,578 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,924 | ₩21,031 | ₩13,413 | ₩15,451 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,299 | ₩22,640 | ₩21,138 | ₩21,943 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,855 | ₩22,962 | ₩19,851 | ₩21,621 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,606 | ₩23,713 | ₩22,265 | ₩23,338 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,679 | ₩25,215 | ₩22,801 | ₩22,909 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,143 | ₩27,737 | ₩24,143 | ₩25,055 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,606 | ₩26,235 | ₩23,177 | ₩23,874 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,660 | ₩24,464 | ₩22,640 | ₩23,499 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,499 | ₩25,752 | ₩23,016 | ₩23,016 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩24,035 | ₩24,840 | ₩22,318 | ₩22,318 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,070 | ₩24,894 | ₩22,587 | ₩23,606 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,093 | ₩27,093 | ₩21,728 | ₩22,104 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,361 | ₩27,952 | ₩25,913 | ₩26,449 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,508 | ₩30,259 | ₩27,361 | ₩27,576 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,385 | ₩31,868 | ₩29,293 | ₩30,366 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,546 | ₩34,443 | ₩30,044 | ₩31,761 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,098 | ₩31,814 | ₩29,400 | ₩31,493 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,117 | ₩31,654 | ₩29,400 | ₩29,400 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,190 | ₩33,370 | ₩30,849 | ₩31,654 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,473 | ₩32,726 | ₩29,239 | ₩32,190 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,435 | ₩32,136 | ₩28,435 | ₩30,580 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,726 | ₩34,068 | ₩29,561 | ₩30,366 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,712 | ₩36,482 | ₩34,121 | ₩34,390 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,873 | ₩35,677 | ₩33,156 | ₩34,336 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,482 | ₩36,965 | ₩34,390 | ₩35,141 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,628 | ₩41,310 | ₩37,823 | ₩38,628 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,141 | ₩40,238 | ₩33,907 | ₩38,091 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,452 | ₩42,974 | ₩36,643 | ₩36,804 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,974 | ₩48,285 | ₩39,916 | ₩41,096 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,145 | ₩45,603 | ₩37,555 | ₩44,261 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,285 | ₩50,538 | ₩37,984 | ₩39,701 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,880 | ₩53,113 | ₩45,066 | ₩47,212 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,161 | ₩62,770 | ₩54,187 | ₩57,405 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,307 | ₩67,599 | ₩61,161 | ₩63,843 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,552 | ₩63,843 | ₩57,942 | ₩60,625 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,917 | ₩70,282 | ₩61,698 | ₩64,380 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,745 | ₩71,355 | ₩56,333 | ₩59,552 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,380 | ₩80,475 | ₩60,625 | ₩71,891 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,793 | ₩80,475 | ₩53,650 | ₩62,770 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,937 | ₩97,643 | ₩69,208 | ₩71,891 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,691 | ₩115,348 | ₩84,767 | ₩106,227 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,765 | ₩128,760 | ₩83,158 | ₩83,694 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,234 | ₩88,523 | ₩60,088 | ₩70,818 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,333 | ₩75,915 | ₩52,577 | ₩54,187 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,461 | ₩48,124 | ₩41,793 | ₩45,388 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩46,085 | ₩46,139 | ₩39,165 | ₩41,310 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,564 | ₩53,650 | ₩36,214 | ₩51,611 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,945 | ₩75,110 | ₩35,945 | ₩72,428 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,336 | ₩37,019 | ₩31,439 | ₩35,892 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,508 | ₩37,019 | ₩28,971 | ₩35,570 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,844 | ₩42,920 | ₩27,522 | ₩29,508 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,825 | ₩27,844 | ₩26,825 | ₩27,040 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,522 | ₩29,668 | ₩27,093 | ₩27,254 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩30,044 | ₩31,010 | ₩27,254 | ₩27,844 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,488 | ₩28,917 | ₩26,825 | ₩28,059 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,756 | ₩29,400 | ₩27,469 | ₩28,435 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,971 | ₩30,420 | ₩24,894 | ₩28,542 | -1.48% | 2.3만 |
|---|