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 | ₩5,956 | ₩6,352 | ₩5,902 | ₩6,238 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,105 | ₩6,105 | ₩5,876 | ₩5,953 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,037 | ₩6,184 | ₩5,929 | ₩6,171 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,325 | ₩6,325 | ₩6,104 | ₩6,104 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,372 | ₩6,372 | ₩6,171 | ₩6,171 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,318 | ₩6,385 | ₩6,285 | ₩6,312 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,322 | ₩6,379 | ₩6,238 | ₩6,379 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,439 | ₩7,204 | ₩6,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,519 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,171 | ₩6,584 | ₩6,171 | ₩6,372 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,358 | ₩6,533 | ₩6,211 | ₩6,305 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,426 | ₩6,560 | ₩6,426 | ₩6,472 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,452 | ₩6,640 | ₩6,197 | ₩6,526 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,341 | ₩6,472 | ₩6,341 | ₩6,467 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,352 | ₩6,613 | ₩6,211 | ₩6,613 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,493 | ₩6,637 | ₩6,372 | ₩6,466 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,305 | ₩6,506 | ₩6,305 | ₩6,332 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,318 | ₩6,667 | ₩6,238 | ₩6,345 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,439 | ₩6,450 | ₩6,251 | ₩6,251 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,379 | ₩6,379 | ₩6,325 | ₩6,325 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,546 | ₩6,707 | ₩6,546 | ₩6,560 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,305 | ₩6,625 | ₩6,305 | ₩6,452 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,405 | ₩6,587 | ₩6,251 | ₩6,251 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,640 | ₩6,640 | ₩6,305 | ₩6,372 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,560 | ₩6,721 | ₩6,479 | ₩6,654 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,426 | ₩6,747 | ₩6,426 | ₩6,533 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,996 | ₩6,996 | ₩6,385 | ₩6,426 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,848 | ₩7,224 | ₩6,774 | ₩6,774 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,895 | ₩6,962 | ₩6,707 | ₩6,828 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩7,002 | ₩7,102 | ₩6,955 | ₩6,989 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,311 | ₩7,405 | ₩7,110 | ₩7,204 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,069 | ₩7,311 | ₩7,069 | ₩7,284 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,056 | ₩7,311 | ₩7,056 | ₩7,311 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,378 | ₩7,619 | ₩7,056 | ₩7,123 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,660 | ₩7,660 | ₩7,069 | ₩7,083 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,445 | ₩7,807 | ₩7,445 | ₩7,646 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,257 | ₩8,183 | ₩7,257 | ₩7,727 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,304 | ₩7,662 | ₩7,122 | ₩7,284 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,244 | ₩7,689 | ₩7,056 | ₩7,552 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,922 | ₩7,481 | ₩6,922 | ₩7,271 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,035 | ₩8,035 | ₩6,949 | ₩7,002 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,351 | ₩8,076 | ₩7,318 | ₩7,740 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,251 | ₩7,485 | ₩7,037 | ₩7,485 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,458 | ₩7,458 | ₩7,177 | ₩7,177 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,233 | ₩7,445 | ₩7,150 | ₩7,177 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,076 | ₩7,489 | ₩6,949 | ₩7,137 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,982 | ₩7,280 | ₩6,855 | ₩6,855 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,217 | ₩7,378 | ₩7,056 | ₩7,056 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,976 | ₩7,688 | ₩6,747 | ₩7,284 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,399 | ₩6,929 | ₩6,399 | ₩6,815 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,560 | ₩6,727 | ₩6,371 | ₩6,371 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,090 | ₩6,426 | ₩6,063 | ₩6,426 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,372 | ₩6,405 | ₩5,969 | ₩6,063 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,546 | ₩6,801 | ₩6,211 | ₩6,533 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,506 | ₩6,707 | ₩6,224 | ₩6,412 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,707 | ₩6,855 | ₩6,493 | ₩6,493 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,908 | ₩7,083 | ₩6,381 | ₩6,841 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,922 | ₩7,177 | ₩6,922 | ₩7,002 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,267 | ₩7,297 | ₩7,157 | ₩7,204 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,110 | ₩7,110 | ₩6,895 | ₩7,016 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,056 | ₩7,267 | ₩6,883 | ₩7,137 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,378 | ₩7,713 | ₩7,150 | ₩7,257 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,297 | ₩7,552 | ₩7,043 | ₩7,365 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,976 | ₩7,593 | ₩6,707 | ₩7,338 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,903 | ₩6,949 | ₩6,707 | ₩6,774 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,922 | ₩7,069 | ₩6,841 | ₩7,029 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,895 | ₩7,130 | ₩6,895 | ₩6,989 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,069 | ₩7,110 | ₩6,774 | ₩6,989 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,579 | ₩7,579 | ₩6,721 | ₩7,150 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,908 | ₩7,590 | ₩6,680 | ₩7,512 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,230 | ₩7,230 | ₩6,747 | ₩6,821 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,032 | ₩7,365 | ₩6,879 | ₩7,150 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,950 | ₩7,177 | ₩6,600 | ₩6,989 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,788 | ₩7,230 | ₩6,550 | ₩7,177 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,908 | ₩7,110 | ₩6,566 | ₩6,707 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,230 | ₩7,559 | ₩6,989 | ₩7,043 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,287 | ₩7,539 | ₩6,976 | ₩7,284 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,338 | ₩7,445 | ₩7,204 | ₩7,297 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,687 | ₩7,767 | ₩7,485 | ₩7,593 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,633 | ₩8,076 | ₩7,224 | ₩7,941 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,539 | ₩7,724 | ₩7,485 | ₩7,539 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,700 | ₩7,915 | ₩7,445 | ₩7,767 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,458 | ₩7,982 | ₩7,458 | ₩7,713 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,619 | ₩7,727 | ₩7,069 | ₩7,351 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,096 | ₩7,760 | ₩6,773 | ₩7,754 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,533 | ₩7,177 | ₩6,466 | ₩7,177 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,385 | ₩6,707 | ₩5,902 | ₩6,613 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,332 | ₩6,815 | ₩6,318 | ₩6,399 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,069 | ₩7,069 | ₩5,983 | ₩6,318 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,244 | ₩7,445 | ₩6,573 | ₩7,257 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,068 | ₩10,651 | ₩7,083 | ₩7,512 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,445 | ₩7,964 | ₩7,284 | ₩7,311 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,062 | ₩8,089 | ₩7,251 | ₩7,365 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,102 | ₩8,277 | ₩7,767 | ₩7,794 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,290 | ₩8,639 | ₩7,861 | ₩8,089 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,384 | ₩8,651 | ₩8,263 | ₩8,344 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,411 | ₩9,161 | ₩8,210 | ₩8,652 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,707 | ₩8,572 | ₩7,707 | ₩8,411 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,311 | ₩8,029 | ₩7,311 | ₩7,834 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,311 | ₩8,004 | ₩7,311 | ₩7,418 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,606 | ₩7,606 | ₩7,351 | ₩7,378 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,821 | ₩7,874 | ₩7,512 | ₩7,680 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,183 | ₩8,183 | ₩7,581 | ₩7,740 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,901 | ₩8,411 | ₩7,552 | ₩8,411 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,129 | ₩8,383 | ₩7,780 | ₩7,821 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,861 | ₩8,006 | ₩7,499 | ₩7,566 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,915 | ₩8,397 | ₩7,700 | ₩8,049 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,116 | ₩8,116 | ₩7,847 | ₩7,975 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,277 | ₩8,518 | ₩7,378 | ₩7,767 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,491 | ₩8,813 | ₩8,102 | ₩8,304 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,809 | ₩8,809 | ₩8,049 | ₩8,451 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,760 | ₩9,102 | ₩8,424 | ₩8,639 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,095 | ₩9,658 | ₩8,465 | ₩8,679 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,076 | ₩9,149 | ₩8,049 | ₩8,800 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,432 | ₩8,813 | ₩7,284 | ₩7,982 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,217 | ₩7,351 | ₩7,110 | ₩7,271 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,297 | ₩7,445 | ₩7,163 | ₩7,418 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,472 | ₩7,589 | ₩7,358 | ₩7,458 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,290 | ₩8,290 | ₩7,244 | ₩7,472 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,451 | ₩8,451 | ₩8,147 | ₩8,371 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,974 | ₩9,041 | ₩8,008 | ₩8,304 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,411 | ₩8,880 | ₩8,183 | ₩8,880 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,116 | ₩8,988 | ₩8,062 | ₩8,397 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,116 | ₩8,389 | ₩7,641 | ₩7,968 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,915 | ₩8,505 | ₩7,874 | ₩8,183 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,263 | ₩8,901 | ₩7,740 | ₩7,861 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,472 | ₩8,381 | ₩6,694 | ₩8,156 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩9,015 | ₩9,336 | ₩7,995 | ₩8,049 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,907 | ₩9,336 | ₩8,371 | ₩8,961 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,732 | ₩12,127 | ₩8,854 | ₩8,854 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,844 | ₩13,897 | ₩12,180 | ₩12,610 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,415 | ₩14,971 | ₩13,415 | ₩13,468 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,912 | ₩14,166 | ₩11,805 | ₩12,878 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,361 | ₩13,415 | ₩12,073 | ₩12,180 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,268 | ₩12,878 | ₩11,161 | ₩12,395 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,966 | ₩12,610 | ₩10,571 | ₩11,000 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,127 | ₩12,449 | ₩11,805 | ₩11,805 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,717 | ₩13,683 | ₩11,375 | ₩12,341 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,771 | ₩13,093 | ₩12,341 | ₩12,717 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,327 | ₩14,488 | ₩12,610 | ₩13,093 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,254 | ₩15,024 | ₩13,254 | ₩14,380 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,810 | ₩15,561 | ₩12,878 | ₩13,093 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,346 | ₩15,990 | ₩14,917 | ₩15,561 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,990 | ₩16,097 | ₩15,132 | ₩15,722 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,097 | ₩16,097 | ₩15,400 | ₩15,883 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,171 | ₩17,224 | ₩15,024 | ₩15,400 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,366 | ₩20,658 | ₩16,097 | ₩18,780 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,829 | ₩16,956 | ₩15,829 | ₩16,205 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,097 | ₩16,634 | ₩15,775 | ₩15,990 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,688 | ₩16,902 | ₩15,936 | ₩16,312 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,097 | ₩17,171 | ₩15,668 | ₩17,010 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,990 | ₩16,741 | ₩15,185 | ₩16,097 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,990 | ₩16,580 | ₩15,614 | ₩15,722 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,239 | ₩17,224 | ₩15,239 | ₩15,990 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,936 | ₩16,634 | ₩15,024 | ₩15,185 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩15,024 | ₩16,849 | ₩15,024 | ₩16,634 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,561 | ₩15,775 | ₩15,078 | ₩15,132 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,293 | ₩16,044 | ₩15,239 | ₩15,561 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,561 | ₩16,205 | ₩15,293 | ₩15,775 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,078 | ₩15,829 | ₩15,078 | ₩15,561 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,097 | ₩16,473 | ₩15,024 | ₩15,400 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,634 | ₩17,707 | ₩16,097 | ₩16,151 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,117 | ₩17,117 | ₩16,097 | ₩16,849 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,366 | ₩17,117 | ₩15,990 | ₩17,117 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,561 | ₩16,205 | ₩15,454 | ₩16,044 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,829 | ₩16,312 | ₩15,346 | ₩15,346 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,634 | ₩16,634 | ₩15,346 | ₩15,346 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,634 | ₩17,117 | ₩15,561 | ₩16,634 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,956 | ₩17,653 | ₩16,795 | ₩16,902 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,775 | ₩17,922 | ₩15,775 | ₩16,795 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,346 | ₩17,063 | ₩15,024 | ₩16,151 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,722 | ₩15,990 | ₩14,649 | ₩14,649 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,990 | ₩16,366 | ₩14,595 | ₩15,883 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,849 | ₩17,063 | ₩15,990 | ₩16,205 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,722 | ₩17,117 | ₩15,346 | ₩16,849 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,044 | ₩16,527 | ₩15,507 | ₩15,507 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,849 | ₩17,171 | ₩15,561 | ₩15,829 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩17,010 | ₩18,244 | ₩16,312 | ₩17,171 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,224 | ₩17,439 | ₩16,097 | ₩17,010 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,995 | ₩19,585 | ₩16,205 | ₩17,063 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,317 | ₩19,853 | ₩17,653 | ₩18,136 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,171 | ₩20,927 | ₩16,795 | ₩18,941 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,293 | ₩17,171 | ₩15,293 | ₩16,688 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,775 | ₩15,990 | ₩14,595 | ₩15,239 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,527 | ₩16,688 | ₩15,722 | ₩15,775 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,634 | ₩17,171 | ₩16,097 | ₩16,151 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,117 | ₩17,600 | ₩14,488 | ₩16,366 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,975 | ₩17,975 | ₩16,527 | ₩16,849 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,317 | ₩19,317 | ₩17,707 | ₩17,707 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,156 | ₩20,390 | ₩18,297 | ₩19,049 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,780 | ₩19,317 | ₩17,868 | ₩18,780 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,283 | ₩20,336 | ₩16,258 | ₩18,727 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩22,000 | ₩22,536 | ₩18,941 | ₩20,390 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,385 | ₩20,390 | ₩16,634 | ₩20,283 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,561 | ₩17,707 | ₩15,293 | ₩16,580 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,927 | ₩21,034 | ₩13,415 | ₩15,454 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,302 | ₩22,644 | ₩21,141 | ₩21,946 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,858 | ₩22,966 | ₩19,853 | ₩21,624 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,610 | ₩23,717 | ₩22,268 | ₩23,341 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,683 | ₩25,219 | ₩22,805 | ₩22,912 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,146 | ₩27,741 | ₩24,146 | ₩25,058 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,610 | ₩26,239 | ₩23,180 | ₩23,878 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,663 | ₩24,468 | ₩22,644 | ₩23,502 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,502 | ₩25,756 | ₩23,019 | ₩23,019 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩24,039 | ₩24,844 | ₩22,322 | ₩22,322 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,073 | ₩24,897 | ₩22,590 | ₩23,610 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,097 | ₩27,097 | ₩21,731 | ₩22,107 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,366 | ₩27,956 | ₩25,917 | ₩26,453 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,512 | ₩30,263 | ₩27,366 | ₩27,580 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,390 | ₩31,873 | ₩29,297 | ₩30,370 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,551 | ₩34,448 | ₩30,048 | ₩31,766 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,102 | ₩31,819 | ₩29,405 | ₩31,497 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,122 | ₩31,658 | ₩29,405 | ₩29,405 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,195 | ₩33,375 | ₩30,853 | ₩31,658 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,478 | ₩32,731 | ₩29,244 | ₩32,195 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,439 | ₩32,141 | ₩28,439 | ₩30,585 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,731 | ₩34,073 | ₩29,566 | ₩30,370 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,717 | ₩36,487 | ₩34,126 | ₩34,395 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,878 | ₩35,683 | ₩33,161 | ₩34,341 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,487 | ₩36,970 | ₩34,395 | ₩35,146 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,634 | ₩41,317 | ₩37,829 | ₩38,634 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,146 | ₩40,244 | ₩33,912 | ₩38,097 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,458 | ₩42,980 | ₩36,648 | ₩36,809 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,980 | ₩48,292 | ₩39,922 | ₩41,102 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,151 | ₩45,609 | ₩37,561 | ₩44,268 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,292 | ₩50,546 | ₩37,990 | ₩39,707 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,887 | ₩53,121 | ₩45,073 | ₩47,219 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,170 | ₩62,780 | ₩54,195 | ₩57,414 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,316 | ₩67,609 | ₩61,170 | ₩63,853 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,560 | ₩63,853 | ₩57,951 | ₩60,634 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,926 | ₩70,292 | ₩61,707 | ₩64,390 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,755 | ₩71,365 | ₩56,341 | ₩59,560 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,390 | ₩80,487 | ₩60,634 | ₩71,902 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,804 | ₩80,487 | ₩53,658 | ₩62,780 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,950 | ₩97,658 | ₩69,219 | ₩71,902 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,706 | ₩115,365 | ₩84,780 | ₩106,243 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,780 | ₩128,779 | ₩83,170 | ₩83,706 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,243 | ₩88,536 | ₩60,097 | ₩70,829 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,341 | ₩75,926 | ₩52,585 | ₩54,195 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,468 | ₩48,131 | ₩41,800 | ₩45,395 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩46,092 | ₩46,146 | ₩39,170 | ₩41,317 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,570 | ₩53,658 | ₩36,219 | ₩51,619 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,951 | ₩75,121 | ₩35,951 | ₩72,438 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,341 | ₩37,024 | ₩31,444 | ₩35,897 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,512 | ₩37,024 | ₩28,975 | ₩35,575 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,849 | ₩42,926 | ₩27,527 | ₩29,512 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,829 | ₩27,849 | ₩26,829 | ₩27,044 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,527 | ₩29,673 | ₩27,097 | ₩27,258 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩30,048 | ₩31,014 | ₩27,258 | ₩27,849 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,492 | ₩28,922 | ₩26,829 | ₩28,063 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,761 | ₩29,405 | ₩27,473 | ₩28,439 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,975 | ₩30,424 | ₩24,897 | ₩28,546 | -1.48% | 2.3만 |
|---|