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 | ₩5,945 | ₩6,340 | ₩5,892 | ₩6,226 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,094 | ₩6,094 | ₩5,865 | ₩5,942 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,025 | ₩6,173 | ₩5,918 | ₩6,159 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,313 | ₩6,313 | ₩6,092 | ₩6,092 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,360 | ₩6,360 | ₩6,159 | ₩6,159 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,307 | ₩6,374 | ₩6,273 | ₩6,300 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,311 | ₩6,367 | ₩6,226 | ₩6,367 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,427 | ₩7,190 | ₩6,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,507 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,159 | ₩6,572 | ₩6,159 | ₩6,360 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,347 | ₩6,521 | ₩6,199 | ₩6,293 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,414 | ₩6,548 | ₩6,414 | ₩6,461 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,440 | ₩6,628 | ₩6,186 | ₩6,514 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,329 | ₩6,461 | ₩6,329 | ₩6,455 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,340 | ₩6,601 | ₩6,199 | ₩6,601 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,481 | ₩6,625 | ₩6,360 | ₩6,454 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,293 | ₩6,494 | ₩6,293 | ₩6,320 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,307 | ₩6,655 | ₩6,226 | ₩6,333 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,427 | ₩6,438 | ₩6,240 | ₩6,240 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,367 | ₩6,367 | ₩6,313 | ₩6,313 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,534 | ₩6,695 | ₩6,534 | ₩6,548 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,293 | ₩6,613 | ₩6,293 | ₩6,440 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,394 | ₩6,574 | ₩6,240 | ₩6,240 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,628 | ₩6,628 | ₩6,293 | ₩6,360 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,548 | ₩6,708 | ₩6,467 | ₩6,641 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,414 | ₩6,735 | ₩6,414 | ₩6,521 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,983 | ₩6,983 | ₩6,374 | ₩6,414 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,835 | ₩7,210 | ₩6,762 | ₩6,762 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,882 | ₩6,949 | ₩6,695 | ₩6,815 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,989 | ₩7,089 | ₩6,943 | ₩6,976 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,297 | ₩7,391 | ₩7,097 | ₩7,190 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,056 | ₩7,297 | ₩7,056 | ₩7,271 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,043 | ₩7,297 | ₩7,043 | ₩7,297 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,364 | ₩7,605 | ₩7,043 | ₩7,110 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,646 | ₩7,646 | ₩7,056 | ₩7,070 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,431 | ₩7,793 | ₩7,431 | ₩7,632 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,244 | ₩8,168 | ₩7,244 | ₩7,713 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,291 | ₩7,648 | ₩7,109 | ₩7,271 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,230 | ₩7,675 | ₩7,043 | ₩7,538 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,909 | ₩7,467 | ₩6,909 | ₩7,257 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,020 | ₩8,020 | ₩6,936 | ₩6,989 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,338 | ₩8,061 | ₩7,304 | ₩7,726 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,237 | ₩7,472 | ₩7,024 | ₩7,472 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,445 | ₩7,445 | ₩7,164 | ₩7,164 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,220 | ₩7,431 | ₩7,137 | ₩7,164 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,063 | ₩7,476 | ₩6,936 | ₩7,123 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,969 | ₩7,267 | ₩6,842 | ₩6,842 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,204 | ₩7,364 | ₩7,043 | ₩7,043 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,963 | ₩7,674 | ₩6,735 | ₩7,271 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,387 | ₩6,916 | ₩6,387 | ₩6,802 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,548 | ₩6,715 | ₩6,359 | ₩6,359 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,079 | ₩6,414 | ₩6,052 | ₩6,414 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,360 | ₩6,394 | ₩5,958 | ₩6,052 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,534 | ₩6,789 | ₩6,199 | ₩6,521 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,494 | ₩6,695 | ₩6,213 | ₩6,400 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,695 | ₩6,842 | ₩6,481 | ₩6,481 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,896 | ₩7,070 | ₩6,370 | ₩6,829 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,909 | ₩7,164 | ₩6,909 | ₩6,989 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,253 | ₩7,284 | ₩7,143 | ₩7,190 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,097 | ₩7,097 | ₩6,882 | ₩7,003 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,043 | ₩7,253 | ₩6,870 | ₩7,123 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,364 | ₩7,699 | ₩7,137 | ₩7,244 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,284 | ₩7,538 | ₩7,030 | ₩7,351 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,963 | ₩7,579 | ₩6,695 | ₩7,324 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,890 | ₩6,936 | ₩6,695 | ₩6,762 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,909 | ₩7,056 | ₩6,829 | ₩7,016 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,882 | ₩7,117 | ₩6,882 | ₩6,976 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,056 | ₩7,097 | ₩6,762 | ₩6,976 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,565 | ₩7,565 | ₩6,708 | ₩7,137 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,896 | ₩7,576 | ₩6,668 | ₩7,498 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,217 | ₩7,217 | ₩6,735 | ₩6,809 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,019 | ₩7,351 | ₩6,866 | ₩7,137 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,937 | ₩7,164 | ₩6,588 | ₩6,976 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,775 | ₩7,217 | ₩6,538 | ₩7,164 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,896 | ₩7,097 | ₩6,554 | ₩6,695 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,217 | ₩7,545 | ₩6,976 | ₩7,030 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,273 | ₩7,525 | ₩6,963 | ₩7,271 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,324 | ₩7,431 | ₩7,190 | ₩7,284 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,672 | ₩7,753 | ₩7,472 | ₩7,579 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,619 | ₩8,061 | ₩7,210 | ₩7,927 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,525 | ₩7,710 | ₩7,472 | ₩7,525 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,686 | ₩7,900 | ₩7,431 | ₩7,753 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,445 | ₩7,967 | ₩7,445 | ₩7,699 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,605 | ₩7,713 | ₩7,056 | ₩7,338 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,083 | ₩7,746 | ₩6,761 | ₩7,739 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,521 | ₩7,164 | ₩6,454 | ₩7,164 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,374 | ₩6,695 | ₩5,892 | ₩6,601 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,320 | ₩6,802 | ₩6,307 | ₩6,387 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,056 | ₩7,056 | ₩5,972 | ₩6,307 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,230 | ₩7,431 | ₩6,561 | ₩7,244 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,052 | ₩10,632 | ₩7,070 | ₩7,498 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,431 | ₩7,950 | ₩7,271 | ₩7,297 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,047 | ₩8,074 | ₩7,237 | ₩7,351 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,087 | ₩8,262 | ₩7,753 | ₩7,779 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,275 | ₩8,623 | ₩7,846 | ₩8,074 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,369 | ₩8,635 | ₩8,248 | ₩8,328 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,395 | ₩9,144 | ₩8,195 | ₩8,636 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,692 | ₩8,556 | ₩7,692 | ₩8,395 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,297 | ₩8,014 | ₩7,297 | ₩7,820 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,297 | ₩7,990 | ₩7,297 | ₩7,405 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,592 | ₩7,592 | ₩7,338 | ₩7,364 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,806 | ₩7,860 | ₩7,498 | ₩7,666 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,168 | ₩8,168 | ₩7,567 | ₩7,726 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,887 | ₩8,395 | ₩7,538 | ₩8,395 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,114 | ₩8,367 | ₩7,766 | ₩7,806 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,846 | ₩7,991 | ₩7,485 | ₩7,552 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,900 | ₩8,382 | ₩7,686 | ₩8,034 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,101 | ₩8,101 | ₩7,833 | ₩7,960 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,262 | ₩8,503 | ₩7,364 | ₩7,753 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,476 | ₩8,797 | ₩8,087 | ₩8,288 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,793 | ₩8,793 | ₩8,034 | ₩8,436 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,744 | ₩9,085 | ₩8,409 | ₩8,623 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,078 | ₩9,641 | ₩8,449 | ₩8,663 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,061 | ₩9,132 | ₩8,034 | ₩8,784 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,418 | ₩8,797 | ₩7,271 | ₩7,967 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,204 | ₩7,338 | ₩7,097 | ₩7,257 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,284 | ₩7,431 | ₩7,150 | ₩7,405 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,458 | ₩7,575 | ₩7,344 | ₩7,445 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,275 | ₩8,275 | ₩7,230 | ₩7,458 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,436 | ₩8,436 | ₩8,132 | ₩8,355 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,958 | ₩9,025 | ₩7,994 | ₩8,288 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,395 | ₩8,864 | ₩8,168 | ₩8,864 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,101 | ₩8,971 | ₩8,047 | ₩8,382 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,101 | ₩8,374 | ₩7,627 | ₩7,954 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,900 | ₩8,489 | ₩7,860 | ₩8,168 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,248 | ₩8,884 | ₩7,726 | ₩7,846 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,458 | ₩8,366 | ₩6,682 | ₩8,141 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,998 | ₩9,319 | ₩7,980 | ₩8,034 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,891 | ₩9,319 | ₩8,355 | ₩8,944 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,712 | ₩12,104 | ₩8,837 | ₩8,837 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,818 | ₩13,872 | ₩12,158 | ₩12,586 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,390 | ₩14,943 | ₩13,390 | ₩13,443 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,890 | ₩14,140 | ₩11,783 | ₩12,854 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,336 | ₩13,390 | ₩12,051 | ₩12,158 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,247 | ₩12,854 | ₩11,140 | ₩12,372 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,944 | ₩12,586 | ₩10,551 | ₩10,980 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,104 | ₩12,426 | ₩11,783 | ₩11,783 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,694 | ₩13,658 | ₩11,355 | ₩12,319 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,747 | ₩13,068 | ₩12,319 | ₩12,694 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,300 | ₩14,461 | ₩12,586 | ₩13,068 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,229 | ₩14,997 | ₩13,229 | ₩14,354 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,782 | ₩15,532 | ₩12,854 | ₩13,068 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,318 | ₩15,961 | ₩14,889 | ₩15,532 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,961 | ₩16,068 | ₩15,104 | ₩15,693 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,068 | ₩16,068 | ₩15,371 | ₩15,854 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,139 | ₩17,193 | ₩14,997 | ₩15,371 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,336 | ₩20,620 | ₩16,068 | ₩18,746 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,800 | ₩16,925 | ₩15,800 | ₩16,175 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,068 | ₩16,603 | ₩15,746 | ₩15,961 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,657 | ₩16,871 | ₩15,907 | ₩16,282 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,068 | ₩17,139 | ₩15,639 | ₩16,978 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,961 | ₩16,710 | ₩15,157 | ₩16,068 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,961 | ₩16,550 | ₩15,586 | ₩15,693 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,211 | ₩17,193 | ₩15,211 | ₩15,961 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,907 | ₩16,603 | ₩14,997 | ₩15,157 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,997 | ₩16,818 | ₩14,997 | ₩16,603 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,532 | ₩15,746 | ₩15,050 | ₩15,104 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,264 | ₩16,014 | ₩15,211 | ₩15,532 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,532 | ₩16,175 | ₩15,264 | ₩15,746 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,050 | ₩15,800 | ₩15,050 | ₩15,532 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,068 | ₩16,443 | ₩14,997 | ₩15,371 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,603 | ₩17,675 | ₩16,068 | ₩16,121 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,085 | ₩17,085 | ₩16,068 | ₩16,818 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,336 | ₩17,085 | ₩15,961 | ₩17,085 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,532 | ₩16,175 | ₩15,425 | ₩16,014 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,800 | ₩16,282 | ₩15,318 | ₩15,318 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,603 | ₩16,603 | ₩15,318 | ₩15,318 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,603 | ₩17,085 | ₩15,532 | ₩16,603 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,925 | ₩17,621 | ₩16,764 | ₩16,871 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,746 | ₩17,889 | ₩15,746 | ₩16,764 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,318 | ₩17,032 | ₩14,997 | ₩16,121 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,693 | ₩15,961 | ₩14,622 | ₩14,622 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,961 | ₩16,336 | ₩14,568 | ₩15,854 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,818 | ₩17,032 | ₩15,961 | ₩16,175 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,693 | ₩17,085 | ₩15,318 | ₩16,818 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,014 | ₩16,496 | ₩15,479 | ₩15,479 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,818 | ₩17,139 | ₩15,532 | ₩15,800 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,978 | ₩18,210 | ₩16,282 | ₩17,139 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,193 | ₩17,407 | ₩16,068 | ₩16,978 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,960 | ₩19,549 | ₩16,175 | ₩17,032 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,281 | ₩19,817 | ₩17,621 | ₩18,103 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,139 | ₩20,888 | ₩16,764 | ₩18,906 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,264 | ₩17,139 | ₩15,264 | ₩16,657 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,746 | ₩15,961 | ₩14,568 | ₩15,211 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,496 | ₩16,657 | ₩15,693 | ₩15,746 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,603 | ₩17,139 | ₩16,068 | ₩16,121 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,085 | ₩17,567 | ₩14,461 | ₩16,336 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,942 | ₩17,942 | ₩16,496 | ₩16,818 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,281 | ₩19,281 | ₩17,675 | ₩17,675 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,121 | ₩20,352 | ₩18,264 | ₩19,014 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,746 | ₩19,281 | ₩17,835 | ₩18,746 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,245 | ₩20,299 | ₩16,228 | ₩18,692 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,959 | ₩22,495 | ₩18,906 | ₩20,352 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,353 | ₩20,352 | ₩16,603 | ₩20,245 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,532 | ₩17,675 | ₩15,264 | ₩16,550 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,888 | ₩20,995 | ₩13,390 | ₩15,425 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,263 | ₩22,602 | ₩21,102 | ₩21,906 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,816 | ₩22,923 | ₩19,817 | ₩21,584 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,566 | ₩23,673 | ₩22,227 | ₩23,298 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,637 | ₩25,173 | ₩22,763 | ₩22,870 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,102 | ₩27,690 | ₩24,102 | ₩25,012 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,566 | ₩26,190 | ₩23,138 | ₩23,834 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,620 | ₩24,423 | ₩22,602 | ₩23,459 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,459 | ₩25,708 | ₩22,977 | ₩22,977 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,995 | ₩24,798 | ₩22,281 | ₩22,281 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,030 | ₩24,851 | ₩22,548 | ₩23,566 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,047 | ₩27,047 | ₩21,691 | ₩22,066 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,315 | ₩27,904 | ₩25,869 | ₩26,405 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,458 | ₩30,207 | ₩27,315 | ₩27,529 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,332 | ₩31,814 | ₩29,243 | ₩30,315 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,493 | ₩34,385 | ₩29,993 | ₩31,707 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,047 | ₩31,761 | ₩29,350 | ₩31,439 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,064 | ₩31,600 | ₩29,350 | ₩29,350 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,136 | ₩33,314 | ₩30,797 | ₩31,600 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,422 | ₩32,671 | ₩29,190 | ₩32,136 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,386 | ₩32,082 | ₩28,386 | ₩30,529 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,671 | ₩34,010 | ₩29,511 | ₩30,315 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,653 | ₩36,420 | ₩34,064 | ₩34,331 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,813 | ₩35,617 | ₩33,100 | ₩34,278 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,420 | ₩36,902 | ₩34,331 | ₩35,081 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,563 | ₩41,241 | ₩37,759 | ₩38,563 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,081 | ₩40,169 | ₩33,849 | ₩38,027 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,384 | ₩42,901 | ₩36,581 | ₩36,742 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,901 | ₩48,203 | ₩39,848 | ₩41,026 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,081 | ₩45,525 | ₩37,491 | ₩44,186 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,203 | ₩50,453 | ₩37,920 | ₩39,634 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,792 | ₩53,024 | ₩44,990 | ₩47,132 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,057 | ₩62,664 | ₩54,095 | ₩57,308 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,200 | ₩67,485 | ₩61,057 | ₩63,735 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,451 | ₩63,735 | ₩57,844 | ₩60,522 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,807 | ₩70,163 | ₩61,593 | ₩64,271 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,627 | ₩71,234 | ₩56,237 | ₩59,451 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,271 | ₩80,339 | ₩60,522 | ₩71,769 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,661 | ₩80,339 | ₩53,559 | ₩62,664 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,783 | ₩97,478 | ₩69,091 | ₩71,769 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,512 | ₩115,152 | ₩84,624 | ₩106,047 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,603 | ₩128,542 | ₩83,017 | ₩83,552 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,129 | ₩88,373 | ₩59,986 | ₩70,698 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,237 | ₩75,786 | ₩52,488 | ₩54,095 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,382 | ₩48,043 | ₩41,723 | ₩45,311 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩46,007 | ₩46,061 | ₩39,098 | ₩41,241 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,490 | ₩53,559 | ₩36,152 | ₩51,524 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,885 | ₩74,983 | ₩35,885 | ₩72,305 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,278 | ₩36,956 | ₩31,386 | ₩35,831 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,458 | ₩36,956 | ₩28,922 | ₩35,510 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,797 | ₩42,847 | ₩27,476 | ₩29,458 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,780 | ₩27,797 | ₩26,780 | ₩26,994 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,476 | ₩29,618 | ₩27,047 | ₩27,208 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,993 | ₩30,957 | ₩27,208 | ₩27,797 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,440 | ₩28,868 | ₩26,780 | ₩28,011 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,708 | ₩29,350 | ₩27,422 | ₩28,386 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,922 | ₩30,368 | ₩24,851 | ₩28,493 | -1.48% | 2.3만 |
|---|