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 | ₩6,335 | ₩5,887 | ₩6,221 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,089 | ₩6,089 | ₩5,860 | ₩5,938 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,020 | ₩6,168 | ₩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 | ₩6,355 | ₩6,355 | ₩6,154 | ₩6,154 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,301 | ₩6,368 | ₩6,268 | ₩6,295 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,305 | ₩6,362 | ₩6,221 | ₩6,362 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,422 | ₩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 | ₩6,355 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,342 | ₩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 | ₩6,623 | ₩6,181 | ₩6,509 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,324 | ₩6,455 | ₩6,324 | ₩6,450 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,335 | ₩6,596 | ₩6,194 | ₩6,596 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,475 | ₩6,620 | ₩6,355 | ₩6,449 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,288 | ₩6,489 | ₩6,288 | ₩6,315 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,301 | ₩6,649 | ₩6,221 | ₩6,328 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,422 | ₩6,433 | ₩6,235 | ₩6,235 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,362 | ₩6,362 | ₩6,308 | ₩6,308 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,529 | ₩6,689 | ₩6,529 | ₩6,542 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,288 | ₩6,608 | ₩6,288 | ₩6,435 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,388 | ₩6,569 | ₩6,235 | ₩6,235 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,623 | ₩6,623 | ₩6,288 | ₩6,355 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,542 | ₩6,703 | ₩6,462 | ₩6,636 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,408 | ₩6,730 | ₩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 | ₩6,830 | ₩7,204 | ₩6,756 | ₩6,756 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,877 | ₩6,944 | ₩6,689 | ₩6,810 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,984 | ₩7,083 | ₩6,937 | ₩6,970 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,291 | ₩7,385 | ₩7,091 | ₩7,184 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,051 | ₩7,291 | ₩7,051 | ₩7,265 | +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 | ₩7,051 | ₩7,064 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,425 | ₩7,786 | ₩7,425 | ₩7,626 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,238 | ₩8,161 | ₩7,238 | ₩7,706 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,285 | ₩7,642 | ₩7,103 | ₩7,265 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,225 | ₩7,669 | ₩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 | ₩8,014 | ₩8,014 | ₩6,930 | ₩6,984 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,332 | ₩8,054 | ₩7,298 | ₩7,720 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,231 | ₩7,465 | ₩7,019 | ₩7,465 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,439 | ₩7,439 | ₩7,158 | ₩7,158 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,214 | ₩7,425 | ₩7,131 | ₩7,158 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,057 | ₩7,469 | ₩6,930 | ₩7,118 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,964 | ₩7,261 | ₩6,837 | ₩6,837 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,198 | ₩7,358 | ₩7,037 | ₩7,037 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,957 | ₩7,667 | ₩6,730 | ₩7,265 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,382 | ₩6,910 | ₩6,382 | ₩6,796 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,542 | ₩6,709 | ₩6,354 | ₩6,354 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,074 | ₩6,408 | ₩6,047 | ₩6,408 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,355 | ₩6,388 | ₩5,954 | ₩6,047 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,529 | ₩6,783 | ₩6,194 | ₩6,515 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,489 | ₩6,689 | ₩6,208 | ₩6,395 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,689 | ₩6,837 | ₩6,475 | ₩6,475 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,890 | ₩7,064 | ₩6,364 | ₩6,823 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,903 | ₩7,158 | ₩6,903 | ₩6,984 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,247 | ₩7,278 | ₩7,138 | ₩7,184 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,091 | ₩7,091 | ₩6,877 | ₩6,997 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,037 | ₩7,247 | ₩6,865 | ₩7,118 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,358 | ₩7,693 | ₩7,131 | ₩7,238 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,278 | ₩7,532 | ₩7,024 | ₩7,345 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,957 | ₩7,572 | ₩6,689 | ₩7,318 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,885 | ₩6,930 | ₩6,689 | ₩6,756 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,903 | ₩7,051 | ₩6,823 | ₩7,010 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,877 | ₩7,111 | ₩6,877 | ₩6,970 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,051 | ₩7,091 | ₩6,756 | ₩6,970 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,559 | ₩7,559 | ₩6,703 | ₩7,131 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,890 | ₩7,570 | ₩6,663 | ₩7,492 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,211 | ₩7,211 | ₩6,730 | ₩6,803 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,013 | ₩7,345 | ₩6,861 | ₩7,131 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,932 | ₩7,158 | ₩6,582 | ₩6,970 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,770 | ₩7,211 | ₩6,533 | ₩7,158 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,890 | ₩7,091 | ₩6,549 | ₩6,689 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,211 | ₩7,539 | ₩6,970 | ₩7,024 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,267 | ₩7,519 | ₩6,957 | ₩7,265 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,318 | ₩7,425 | ₩7,184 | ₩7,278 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,666 | ₩7,746 | ₩7,465 | ₩7,572 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,613 | ₩8,054 | ₩7,204 | ₩7,920 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,519 | ₩7,704 | ₩7,465 | ₩7,519 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,679 | ₩7,893 | ₩7,425 | ₩7,746 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,439 | ₩7,960 | ₩7,439 | ₩7,693 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,599 | ₩7,706 | ₩7,051 | ₩7,332 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,077 | ₩7,740 | ₩6,755 | ₩7,733 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,515 | ₩7,158 | ₩6,449 | ₩7,158 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,368 | ₩6,689 | ₩5,887 | ₩6,596 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,315 | ₩6,796 | ₩6,301 | ₩6,382 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,051 | ₩7,051 | ₩5,967 | ₩6,301 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,225 | ₩7,425 | ₩6,556 | ₩7,238 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,044 | ₩10,623 | ₩7,064 | ₩7,492 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,425 | ₩7,943 | ₩7,265 | ₩7,291 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,041 | ₩8,067 | ₩7,231 | ₩7,345 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,081 | ₩8,255 | ₩7,746 | ₩7,773 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,268 | ₩8,616 | ₩7,840 | ₩8,067 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,362 | ₩8,628 | ₩8,241 | ₩8,322 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,389 | ₩9,136 | ₩8,188 | ₩8,629 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,686 | ₩8,549 | ₩7,686 | ₩8,389 | +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 | ₩7,586 | ₩7,586 | ₩7,332 | ₩7,358 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,800 | ₩7,853 | ₩7,492 | ₩7,659 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,161 | ₩8,161 | ₩7,560 | ₩7,720 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,880 | ₩8,389 | ₩7,532 | ₩8,389 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,108 | ₩8,360 | ₩7,760 | ₩7,800 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,840 | ₩7,984 | ₩7,479 | ₩7,546 | -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 | ₩7,827 | ₩7,954 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,255 | ₩8,496 | ₩7,358 | ₩7,746 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,469 | ₩8,790 | ₩8,081 | ₩8,281 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,786 | ₩8,786 | ₩8,027 | ₩8,429 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,736 | ₩9,078 | ₩8,402 | ₩8,616 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,071 | ₩9,633 | ₩8,442 | ₩8,656 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,054 | ₩9,124 | ₩8,027 | ₩8,776 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,412 | ₩8,790 | ₩7,265 | ₩7,960 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,198 | ₩7,332 | ₩7,091 | ₩7,251 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,278 | ₩7,425 | ₩7,144 | ₩7,398 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,452 | ₩7,568 | ₩7,338 | ₩7,439 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,268 | ₩8,268 | ₩7,225 | ₩7,452 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,429 | ₩8,429 | ₩8,125 | ₩8,348 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,950 | ₩9,017 | ₩7,987 | ₩8,281 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,389 | ₩8,857 | ₩8,161 | ₩8,857 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,094 | ₩8,964 | ₩8,041 | ₩8,375 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,094 | ₩8,367 | ₩7,621 | ₩7,947 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,893 | ₩8,482 | ₩7,853 | ₩8,161 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,241 | ₩8,877 | ₩7,720 | ₩7,840 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,452 | ₩8,359 | ₩6,676 | ₩8,134 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,991 | ₩9,312 | ₩7,974 | ₩8,027 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,884 | ₩9,312 | ₩8,348 | ₩8,937 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,703 | ₩12,094 | ₩8,830 | ₩8,830 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,807 | ₩13,860 | ₩12,148 | ₩12,576 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,379 | ₩14,931 | ₩13,379 | ₩13,432 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,880 | ₩14,128 | ₩11,773 | ₩12,844 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,325 | ₩13,379 | ₩12,041 | ₩12,148 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,238 | ₩12,844 | ₩11,131 | ₩12,362 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,934 | ₩12,576 | ₩10,542 | ₩10,971 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,094 | ₩12,416 | ₩11,773 | ₩11,773 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,683 | ₩13,646 | ₩11,345 | ₩12,308 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,737 | ₩13,058 | ₩12,308 | ₩12,683 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,289 | ₩14,449 | ₩12,576 | ₩13,058 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,218 | ₩14,984 | ₩13,218 | ₩14,342 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,770 | ₩15,519 | ₩12,844 | ₩13,058 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,305 | ₩15,948 | ₩14,877 | ₩15,519 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,948 | ₩16,055 | ₩15,091 | ₩15,680 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,055 | ₩16,055 | ₩15,359 | ₩15,840 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,125 | ₩17,178 | ₩14,984 | ₩15,359 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,322 | ₩20,603 | ₩16,055 | ₩18,730 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,787 | ₩16,911 | ₩15,787 | ₩16,162 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,055 | ₩16,590 | ₩15,733 | ₩15,948 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,643 | ₩16,857 | ₩15,894 | ₩16,269 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,055 | ₩17,125 | ₩15,626 | ₩16,964 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,948 | ₩16,697 | ₩15,145 | ₩16,055 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,948 | ₩16,536 | ₩15,573 | ₩15,680 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,198 | ₩17,178 | ₩15,198 | ₩15,948 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,894 | ₩16,590 | ₩14,984 | ₩15,145 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,984 | ₩16,804 | ₩14,984 | ₩16,590 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,519 | ₩15,733 | ₩15,038 | ₩15,091 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,252 | ₩16,001 | ₩15,198 | ₩15,519 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,519 | ₩16,162 | ₩15,252 | ₩15,733 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,038 | ₩15,787 | ₩15,038 | ₩15,519 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,055 | ₩16,429 | ₩14,984 | ₩15,359 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,590 | ₩17,660 | ₩16,055 | ₩16,108 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,071 | ₩17,071 | ₩16,055 | ₩16,804 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,322 | ₩17,071 | ₩15,948 | ₩17,071 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,519 | ₩16,162 | ₩15,412 | ₩16,001 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,787 | ₩16,269 | ₩15,305 | ₩15,305 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,590 | ₩16,590 | ₩15,305 | ₩15,305 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,590 | ₩17,071 | ₩15,519 | ₩16,590 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,911 | ₩17,607 | ₩16,750 | ₩16,857 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,733 | ₩17,874 | ₩15,733 | ₩16,750 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,305 | ₩17,018 | ₩14,984 | ₩16,108 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,680 | ₩15,948 | ₩14,610 | ₩14,610 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,948 | ₩16,322 | ₩14,556 | ₩15,840 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,804 | ₩17,018 | ₩15,948 | ₩16,162 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,680 | ₩17,071 | ₩15,305 | ₩16,804 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,001 | ₩16,483 | ₩15,466 | ₩15,466 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,804 | ₩17,125 | ₩15,519 | ₩15,787 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,964 | ₩18,195 | ₩16,269 | ₩17,125 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,178 | ₩17,392 | ₩16,055 | ₩16,964 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,944 | ₩19,533 | ₩16,162 | ₩17,018 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,265 | ₩19,801 | ₩17,607 | ₩18,088 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,125 | ₩20,871 | ₩16,750 | ₩18,891 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,252 | ₩17,125 | ₩15,252 | ₩16,643 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,733 | ₩15,948 | ₩14,556 | ₩15,198 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,483 | ₩16,643 | ₩15,680 | ₩15,733 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,590 | ₩17,125 | ₩16,055 | ₩16,108 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,071 | ₩17,553 | ₩14,449 | ₩16,322 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,928 | ₩17,928 | ₩16,483 | ₩16,804 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,265 | ₩19,265 | ₩17,660 | ₩17,660 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,105 | ₩20,336 | ₩18,249 | ₩18,998 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,730 | ₩19,265 | ₩17,821 | ₩18,730 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,229 | ₩20,282 | ₩16,215 | ₩18,677 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,941 | ₩22,476 | ₩18,891 | ₩20,336 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,339 | ₩20,336 | ₩16,590 | ₩20,229 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,519 | ₩17,660 | ₩15,252 | ₩16,536 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,871 | ₩20,978 | ₩13,379 | ₩15,412 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,246 | ₩22,583 | ₩21,085 | ₩21,888 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,797 | ₩22,905 | ₩19,801 | ₩21,567 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,547 | ₩23,654 | ₩22,209 | ₩23,279 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,617 | ₩25,152 | ₩22,744 | ₩22,851 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,082 | ₩27,667 | ₩24,082 | ₩24,992 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,547 | ₩26,169 | ₩23,119 | ₩23,814 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,600 | ₩24,403 | ₩22,583 | ₩23,440 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,440 | ₩25,687 | ₩22,958 | ₩22,958 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,975 | ₩24,778 | ₩22,262 | ₩22,262 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,012 | ₩24,831 | ₩22,530 | ₩23,547 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,025 | ₩27,025 | ₩21,674 | ₩22,048 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,293 | ₩27,881 | ₩25,848 | ₩26,383 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,433 | ₩30,183 | ₩27,293 | ₩27,507 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,306 | ₩31,788 | ₩29,219 | ₩30,290 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,467 | ₩34,357 | ₩29,969 | ₩31,681 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,022 | ₩31,735 | ₩29,326 | ₩31,413 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,039 | ₩31,574 | ₩29,326 | ₩29,326 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,109 | ₩33,286 | ₩30,771 | ₩31,574 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,397 | ₩32,644 | ₩29,166 | ₩32,109 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,363 | ₩32,056 | ₩28,363 | ₩30,504 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,644 | ₩33,982 | ₩29,487 | ₩30,290 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,624 | ₩36,390 | ₩34,036 | ₩34,303 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,785 | ₩35,588 | ₩33,072 | ₩34,250 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,390 | ₩36,872 | ₩34,303 | ₩35,052 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,531 | ₩41,207 | ₩37,728 | ₩38,531 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,052 | ₩40,136 | ₩33,822 | ₩37,996 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,350 | ₩42,866 | ₩36,551 | ₩36,711 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,866 | ₩48,164 | ₩39,815 | ₩40,993 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,049 | ₩45,488 | ₩37,461 | ₩44,150 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,164 | ₩50,411 | ₩37,889 | ₩39,601 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,749 | ₩52,980 | ₩44,953 | ₩47,093 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,007 | ₩62,613 | ₩54,050 | ₩57,261 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,148 | ₩67,429 | ₩61,007 | ₩63,683 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,402 | ₩63,683 | ₩57,796 | ₩60,472 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,753 | ₩70,105 | ₩61,542 | ₩64,218 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,570 | ₩71,175 | ₩56,191 | ₩59,402 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,218 | ₩80,273 | ₩60,472 | ₩71,710 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,597 | ₩80,273 | ₩53,515 | ₩62,613 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,708 | ₩97,398 | ₩69,035 | ₩71,710 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,425 | ₩115,058 | ₩84,554 | ₩105,960 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,525 | ₩128,436 | ₩82,949 | ₩83,484 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,078 | ₩88,300 | ₩59,937 | ₩70,640 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,191 | ₩75,724 | ₩52,445 | ₩54,050 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,344 | ₩48,003 | ₩41,688 | ₩45,274 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩45,970 | ₩46,023 | ₩39,066 | ₩41,207 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,454 | ₩53,515 | ₩36,123 | ₩51,482 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,855 | ₩74,921 | ₩35,855 | ₩72,246 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,250 | ₩36,925 | ₩31,360 | ₩35,802 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,433 | ₩36,925 | ₩28,898 | ₩35,481 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,774 | ₩42,812 | ₩27,453 | ₩29,433 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,758 | ₩27,774 | ₩26,758 | ₩26,972 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,453 | ₩29,594 | ₩27,025 | ₩27,186 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,969 | ₩30,932 | ₩27,186 | ₩27,774 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,417 | ₩28,845 | ₩26,758 | ₩27,988 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,684 | ₩29,326 | ₩27,400 | ₩28,363 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,898 | ₩30,343 | ₩24,831 | ₩28,470 | -1.48% | 2.3만 |
|---|