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 | ₩5,940 | ₩6,334 | ₩5,886 | ₩6,221 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,088 | ₩6,088 | ₩5,859 | ₩5,937 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,020 | ₩6,167 | ₩5,913 | ₩6,154 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,308 | ₩6,308 | ₩6,087 | ₩6,087 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,354 | ₩6,354 | ₩6,154 | ₩6,154 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,301 | ₩6,368 | ₩6,267 | ₩6,294 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,305 | ₩6,361 | ₩6,221 | ₩6,361 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,421 | ₩7,184 | ₩6,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,502 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,154 | ₩6,566 | ₩6,154 | ₩6,354 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,341 | ₩6,515 | ₩6,194 | ₩6,288 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,408 | ₩6,542 | ₩6,408 | ₩6,455 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,435 | ₩6,622 | ₩6,181 | ₩6,508 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,324 | ₩6,455 | ₩6,324 | ₩6,449 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,334 | ₩6,595 | ₩6,194 | ₩6,595 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,475 | ₩6,619 | ₩6,354 | ₩6,448 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,288 | ₩6,488 | ₩6,288 | ₩6,314 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,301 | ₩6,649 | ₩6,221 | ₩6,328 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,421 | ₩6,432 | ₩6,234 | ₩6,234 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,361 | ₩6,361 | ₩6,308 | ₩6,308 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,528 | ₩6,689 | ₩6,528 | ₩6,542 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,288 | ₩6,607 | ₩6,288 | ₩6,435 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,388 | ₩6,568 | ₩6,234 | ₩6,234 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,622 | ₩6,622 | ₩6,288 | ₩6,354 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,542 | ₩6,702 | ₩6,461 | ₩6,635 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,408 | ₩6,729 | ₩6,408 | ₩6,515 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,977 | ₩6,977 | ₩6,368 | ₩6,408 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,829 | ₩7,204 | ₩6,756 | ₩6,756 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,876 | ₩6,943 | ₩6,689 | ₩6,809 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,983 | ₩7,082 | ₩6,936 | ₩6,970 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,291 | ₩7,385 | ₩7,090 | ₩7,184 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,050 | ₩7,291 | ₩7,050 | ₩7,264 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,037 | ₩7,291 | ₩7,037 | ₩7,291 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,358 | ₩7,599 | ₩7,037 | ₩7,104 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,639 | ₩7,639 | ₩7,050 | ₩7,063 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,425 | ₩7,786 | ₩7,425 | ₩7,625 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,237 | ₩8,160 | ₩7,237 | ₩7,706 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,284 | ₩7,641 | ₩7,102 | ₩7,264 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,224 | ₩7,668 | ₩7,037 | ₩7,532 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,903 | ₩7,461 | ₩6,903 | ₩7,251 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,013 | ₩8,013 | ₩6,930 | ₩6,983 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,331 | ₩8,053 | ₩7,298 | ₩7,719 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,231 | ₩7,465 | ₩7,018 | ₩7,465 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,438 | ₩7,438 | ₩7,157 | ₩7,157 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,213 | ₩7,425 | ₩7,130 | ₩7,157 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,057 | ₩7,469 | ₩6,930 | ₩7,117 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,963 | ₩7,260 | ₩6,836 | ₩6,836 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,197 | ₩7,358 | ₩7,037 | ₩7,037 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,956 | ₩7,667 | ₩6,729 | ₩7,264 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,381 | ₩6,910 | ₩6,381 | ₩6,796 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,542 | ₩6,709 | ₩6,353 | ₩6,353 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,074 | ₩6,408 | ₩6,047 | ₩6,408 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,354 | ₩6,388 | ₩5,953 | ₩6,047 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,528 | ₩6,783 | ₩6,194 | ₩6,515 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,488 | ₩6,689 | ₩6,207 | ₩6,395 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,689 | ₩6,836 | ₩6,475 | ₩6,475 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,890 | ₩7,063 | ₩6,364 | ₩6,823 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,903 | ₩7,157 | ₩6,903 | ₩6,983 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,247 | ₩7,278 | ₩7,137 | ₩7,184 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,090 | ₩7,090 | ₩6,876 | ₩6,997 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,037 | ₩7,247 | ₩6,864 | ₩7,117 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,358 | ₩7,692 | ₩7,130 | ₩7,237 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,278 | ₩7,532 | ₩7,023 | ₩7,344 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,956 | ₩7,572 | ₩6,689 | ₩7,318 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,884 | ₩6,930 | ₩6,689 | ₩6,756 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,903 | ₩7,050 | ₩6,823 | ₩7,010 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,876 | ₩7,110 | ₩6,876 | ₩6,970 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,050 | ₩7,090 | ₩6,756 | ₩6,970 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,558 | ₩7,558 | ₩6,702 | ₩7,130 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,890 | ₩7,569 | ₩6,662 | ₩7,492 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,211 | ₩7,211 | ₩6,729 | ₩6,803 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,013 | ₩7,344 | ₩6,860 | ₩7,130 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,931 | ₩7,157 | ₩6,582 | ₩6,970 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,769 | ₩7,211 | ₩6,532 | ₩7,157 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,890 | ₩7,090 | ₩6,548 | ₩6,689 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,211 | ₩7,538 | ₩6,970 | ₩7,023 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,267 | ₩7,518 | ₩6,956 | ₩7,264 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,318 | ₩7,425 | ₩7,184 | ₩7,278 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,665 | ₩7,746 | ₩7,465 | ₩7,572 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,612 | ₩8,053 | ₩7,204 | ₩7,920 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,518 | ₩7,703 | ₩7,465 | ₩7,518 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,679 | ₩7,893 | ₩7,425 | ₩7,746 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,438 | ₩7,960 | ₩7,438 | ₩7,692 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,599 | ₩7,706 | ₩7,050 | ₩7,331 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,077 | ₩7,739 | ₩6,754 | ₩7,732 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,515 | ₩7,157 | ₩6,448 | ₩7,157 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,368 | ₩6,689 | ₩5,886 | ₩6,595 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,314 | ₩6,796 | ₩6,301 | ₩6,381 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,050 | ₩7,050 | ₩5,966 | ₩6,301 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,224 | ₩7,425 | ₩6,555 | ₩7,237 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,043 | ₩10,622 | ₩7,063 | ₩7,492 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,425 | ₩7,942 | ₩7,264 | ₩7,291 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,040 | ₩8,067 | ₩7,231 | ₩7,344 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,080 | ₩8,254 | ₩7,746 | ₩7,773 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,267 | ₩8,615 | ₩7,839 | ₩8,067 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,361 | ₩8,627 | ₩8,241 | ₩8,321 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,388 | ₩9,136 | ₩8,187 | ₩8,629 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,686 | ₩8,548 | ₩7,686 | ₩8,388 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,291 | ₩8,007 | ₩7,291 | ₩7,813 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,291 | ₩7,983 | ₩7,291 | ₩7,398 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,585 | ₩7,585 | ₩7,331 | ₩7,358 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,799 | ₩7,853 | ₩7,492 | ₩7,659 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,160 | ₩8,160 | ₩7,560 | ₩7,719 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,880 | ₩8,388 | ₩7,532 | ₩8,388 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,107 | ₩8,360 | ₩7,759 | ₩7,799 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,839 | ₩7,984 | ₩7,478 | ₩7,545 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,893 | ₩8,375 | ₩7,679 | ₩8,027 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,094 | ₩8,094 | ₩7,826 | ₩7,953 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,254 | ₩8,495 | ₩7,358 | ₩7,746 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,468 | ₩8,789 | ₩8,080 | ₩8,281 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,785 | ₩8,785 | ₩8,027 | ₩8,428 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,736 | ₩9,077 | ₩8,401 | ₩8,615 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,070 | ₩9,632 | ₩8,441 | ₩8,655 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,053 | ₩9,124 | ₩8,027 | ₩8,776 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,411 | ₩8,789 | ₩7,264 | ₩7,960 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,197 | ₩7,331 | ₩7,090 | ₩7,251 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,278 | ₩7,425 | ₩7,144 | ₩7,398 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,451 | ₩7,568 | ₩7,338 | ₩7,438 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,267 | ₩8,267 | ₩7,224 | ₩7,451 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,428 | ₩8,428 | ₩8,124 | ₩8,348 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,950 | ₩9,017 | ₩7,987 | ₩8,281 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,388 | ₩8,856 | ₩8,160 | ₩8,856 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,094 | ₩8,963 | ₩8,040 | ₩8,375 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,094 | ₩8,366 | ₩7,620 | ₩7,946 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,893 | ₩8,482 | ₩7,853 | ₩8,160 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,241 | ₩8,876 | ₩7,719 | ₩7,839 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,451 | ₩8,358 | ₩6,676 | ₩8,134 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,990 | ₩9,311 | ₩7,973 | ₩8,027 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,883 | ₩9,311 | ₩8,348 | ₩8,936 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,702 | ₩12,094 | ₩8,829 | ₩8,829 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,806 | ₩13,859 | ₩12,147 | ₩12,575 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,378 | ₩14,930 | ₩13,378 | ₩13,431 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,879 | ₩14,127 | ₩11,772 | ₩12,843 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,324 | ₩13,378 | ₩12,040 | ₩12,147 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,237 | ₩12,843 | ₩11,130 | ₩12,361 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,933 | ₩12,575 | ₩10,542 | ₩10,970 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,094 | ₩12,415 | ₩11,772 | ₩11,772 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,682 | ₩13,645 | ₩11,344 | ₩12,308 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,736 | ₩13,057 | ₩12,308 | ₩12,682 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,287 | ₩14,448 | ₩12,575 | ₩13,057 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,217 | ₩14,983 | ₩13,217 | ₩14,341 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,769 | ₩15,518 | ₩12,843 | ₩13,057 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,304 | ₩15,946 | ₩14,876 | ₩15,518 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,946 | ₩16,053 | ₩15,090 | ₩15,679 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,053 | ₩16,053 | ₩15,358 | ₩15,839 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,124 | ₩17,177 | ₩14,983 | ₩15,358 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,321 | ₩20,602 | ₩16,053 | ₩18,729 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,786 | ₩16,910 | ₩15,786 | ₩16,160 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,053 | ₩16,588 | ₩15,732 | ₩15,946 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,642 | ₩16,856 | ₩15,893 | ₩16,267 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,053 | ₩17,124 | ₩15,625 | ₩16,963 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,946 | ₩16,695 | ₩15,144 | ₩16,053 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,946 | ₩16,535 | ₩15,572 | ₩15,679 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,197 | ₩17,177 | ₩15,197 | ₩15,946 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,893 | ₩16,588 | ₩14,983 | ₩15,144 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,983 | ₩16,803 | ₩14,983 | ₩16,588 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,518 | ₩15,732 | ₩15,037 | ₩15,090 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,251 | ₩16,000 | ₩15,197 | ₩15,518 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,518 | ₩16,160 | ₩15,251 | ₩15,732 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,037 | ₩15,786 | ₩15,037 | ₩15,518 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,053 | ₩16,428 | ₩14,983 | ₩15,358 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,588 | ₩17,659 | ₩16,053 | ₩16,107 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,070 | ₩17,070 | ₩16,053 | ₩16,803 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,321 | ₩17,070 | ₩15,946 | ₩17,070 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,518 | ₩16,160 | ₩15,411 | ₩16,000 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,786 | ₩16,267 | ₩15,304 | ₩15,304 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,588 | ₩16,588 | ₩15,304 | ₩15,304 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,588 | ₩17,070 | ₩15,518 | ₩16,588 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,910 | ₩17,605 | ₩16,749 | ₩16,856 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,732 | ₩17,873 | ₩15,732 | ₩16,749 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,304 | ₩17,017 | ₩14,983 | ₩16,107 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,679 | ₩15,946 | ₩14,609 | ₩14,609 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,946 | ₩16,321 | ₩14,555 | ₩15,839 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,803 | ₩17,017 | ₩15,946 | ₩16,160 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,679 | ₩17,070 | ₩15,304 | ₩16,803 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,000 | ₩16,481 | ₩15,465 | ₩15,465 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,803 | ₩17,124 | ₩15,518 | ₩15,786 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,963 | ₩18,194 | ₩16,267 | ₩17,124 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,177 | ₩17,391 | ₩16,053 | ₩16,963 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,943 | ₩19,532 | ₩16,160 | ₩17,017 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,264 | ₩19,799 | ₩17,605 | ₩18,087 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,124 | ₩20,869 | ₩16,749 | ₩18,889 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,251 | ₩17,124 | ₩15,251 | ₩16,642 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,732 | ₩15,946 | ₩14,555 | ₩15,197 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,481 | ₩16,642 | ₩15,679 | ₩15,732 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,588 | ₩17,124 | ₩16,053 | ₩16,107 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,070 | ₩17,552 | ₩14,448 | ₩16,321 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,926 | ₩17,926 | ₩16,481 | ₩16,803 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,264 | ₩19,264 | ₩17,659 | ₩17,659 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,103 | ₩20,334 | ₩18,247 | ₩18,996 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,729 | ₩19,264 | ₩17,819 | ₩18,729 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,227 | ₩20,281 | ₩16,214 | ₩18,675 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,940 | ₩22,475 | ₩18,889 | ₩20,334 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,338 | ₩20,334 | ₩16,588 | ₩20,227 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,518 | ₩17,659 | ₩15,251 | ₩16,535 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,869 | ₩20,976 | ₩13,378 | ₩15,411 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,244 | ₩22,582 | ₩21,083 | ₩21,886 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,796 | ₩22,903 | ₩19,799 | ₩21,565 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,545 | ₩23,652 | ₩22,207 | ₩23,277 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,615 | ₩25,150 | ₩22,742 | ₩22,849 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,080 | ₩27,665 | ₩24,080 | ₩24,990 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,545 | ₩26,167 | ₩23,117 | ₩23,812 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,598 | ₩24,401 | ₩22,582 | ₩23,438 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,438 | ₩25,685 | ₩22,956 | ₩22,956 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,973 | ₩24,776 | ₩22,261 | ₩22,261 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,010 | ₩24,829 | ₩22,528 | ₩23,545 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,023 | ₩27,023 | ₩21,672 | ₩22,047 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,291 | ₩27,879 | ₩25,846 | ₩26,381 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,431 | ₩30,180 | ₩27,291 | ₩27,505 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,304 | ₩31,786 | ₩29,217 | ₩30,287 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,465 | ₩34,354 | ₩29,966 | ₩31,679 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,020 | ₩31,732 | ₩29,324 | ₩31,411 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,036 | ₩31,572 | ₩29,324 | ₩29,324 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,107 | ₩33,284 | ₩30,769 | ₩31,572 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,394 | ₩32,642 | ₩29,164 | ₩32,107 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,361 | ₩32,053 | ₩28,361 | ₩30,501 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,642 | ₩33,980 | ₩29,485 | ₩30,287 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,622 | ₩36,388 | ₩34,033 | ₩34,301 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,782 | ₩35,585 | ₩33,070 | ₩34,247 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,388 | ₩36,869 | ₩34,301 | ₩35,050 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,528 | ₩41,204 | ₩37,725 | ₩38,528 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,050 | ₩40,133 | ₩33,819 | ₩37,993 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,347 | ₩42,862 | ₩36,548 | ₩36,709 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,862 | ₩48,160 | ₩39,812 | ₩40,990 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,046 | ₩45,485 | ₩37,458 | ₩44,147 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,160 | ₩50,408 | ₩37,886 | ₩39,598 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,745 | ₩52,976 | ₩44,949 | ₩47,090 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,003 | ₩62,608 | ₩54,046 | ₩57,257 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,143 | ₩67,424 | ₩61,003 | ₩63,678 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,397 | ₩63,678 | ₩57,792 | ₩60,468 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,749 | ₩70,100 | ₩61,538 | ₩64,213 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,565 | ₩71,170 | ₩56,187 | ₩59,397 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,213 | ₩80,267 | ₩60,468 | ₩71,705 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,591 | ₩80,267 | ₩53,511 | ₩62,608 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,701 | ₩97,390 | ₩69,029 | ₩71,705 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,417 | ₩115,049 | ₩84,548 | ₩105,952 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,517 | ₩128,427 | ₩82,942 | ₩83,477 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,073 | ₩88,293 | ₩59,933 | ₩70,635 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,187 | ₩75,718 | ₩52,441 | ₩54,046 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,341 | ₩48,000 | ₩41,685 | ₩45,270 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩45,966 | ₩46,020 | ₩39,063 | ₩41,204 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,451 | ₩53,511 | ₩36,120 | ₩51,478 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,853 | ₩74,916 | ₩35,853 | ₩72,240 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,247 | ₩36,923 | ₩31,358 | ₩35,799 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,431 | ₩36,923 | ₩28,896 | ₩35,478 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,772 | ₩42,809 | ₩27,451 | ₩29,431 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,756 | ₩27,772 | ₩26,756 | ₩26,970 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,451 | ₩29,592 | ₩27,023 | ₩27,184 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,966 | ₩30,929 | ₩27,184 | ₩27,772 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,414 | ₩28,843 | ₩26,756 | ₩27,986 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,682 | ₩29,324 | ₩27,398 | ₩28,361 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,896 | ₩30,341 | ₩24,829 | ₩28,468 | -1.48% | 2.3만 |
|---|