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 | ₩5,942 | ₩6,336 | ₩5,888 | ₩6,223 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,090 | ₩6,090 | ₩5,861 | ₩5,939 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,022 | ₩6,169 | ₩5,915 | ₩6,156 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,310 | ₩6,310 | ₩6,089 | ₩6,089 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,356 | ₩6,356 | ₩6,156 | ₩6,156 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,303 | ₩6,370 | ₩6,269 | ₩6,296 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,307 | ₩6,363 | ₩6,223 | ₩6,363 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,423 | ₩7,186 | ₩6,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,504 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,156 | ₩6,568 | ₩6,156 | ₩6,356 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,343 | ₩6,517 | ₩6,196 | ₩6,289 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,410 | ₩6,544 | ₩6,410 | ₩6,457 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,437 | ₩6,624 | ₩6,182 | ₩6,510 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,326 | ₩6,457 | ₩6,326 | ₩6,451 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,336 | ₩6,597 | ₩6,196 | ₩6,597 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,477 | ₩6,621 | ₩6,356 | ₩6,450 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,289 | ₩6,490 | ₩6,289 | ₩6,316 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,303 | ₩6,651 | ₩6,223 | ₩6,330 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,423 | ₩6,434 | ₩6,236 | ₩6,236 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,363 | ₩6,363 | ₩6,310 | ₩6,310 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,530 | ₩6,691 | ₩6,530 | ₩6,544 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,289 | ₩6,609 | ₩6,289 | ₩6,437 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,390 | ₩6,570 | ₩6,236 | ₩6,236 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,624 | ₩6,624 | ₩6,289 | ₩6,356 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,544 | ₩6,704 | ₩6,463 | ₩6,637 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,410 | ₩6,731 | ₩6,410 | ₩6,517 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,979 | ₩6,979 | ₩6,370 | ₩6,410 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,831 | ₩7,206 | ₩6,758 | ₩6,758 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,878 | ₩6,945 | ₩6,691 | ₩6,811 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,985 | ₩7,084 | ₩6,938 | ₩6,972 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,293 | ₩7,387 | ₩7,092 | ₩7,186 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,052 | ₩7,293 | ₩7,052 | ₩7,266 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,039 | ₩7,293 | ₩7,039 | ₩7,293 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,360 | ₩7,601 | ₩7,039 | ₩7,106 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,641 | ₩7,641 | ₩7,052 | ₩7,066 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,427 | ₩7,788 | ₩7,427 | ₩7,628 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,240 | ₩8,163 | ₩7,240 | ₩7,708 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,286 | ₩7,644 | ₩7,104 | ₩7,266 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,226 | ₩7,670 | ₩7,039 | ₩7,534 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,905 | ₩7,463 | ₩6,905 | ₩7,253 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,016 | ₩8,016 | ₩6,932 | ₩6,985 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,333 | ₩8,056 | ₩7,300 | ₩7,721 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,233 | ₩7,467 | ₩7,020 | ₩7,467 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,440 | ₩7,440 | ₩7,159 | ₩7,159 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,215 | ₩7,427 | ₩7,132 | ₩7,159 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,059 | ₩7,471 | ₩6,932 | ₩7,119 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,965 | ₩7,262 | ₩6,838 | ₩6,838 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,199 | ₩7,360 | ₩7,039 | ₩7,039 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,959 | ₩7,669 | ₩6,731 | ₩7,266 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,383 | ₩6,912 | ₩6,383 | ₩6,798 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,544 | ₩6,711 | ₩6,355 | ₩6,355 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,075 | ₩6,410 | ₩6,049 | ₩6,410 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,356 | ₩6,390 | ₩5,955 | ₩6,049 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,530 | ₩6,785 | ₩6,196 | ₩6,517 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,490 | ₩6,691 | ₩6,209 | ₩6,397 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,691 | ₩6,838 | ₩6,477 | ₩6,477 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,892 | ₩7,066 | ₩6,366 | ₩6,825 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,905 | ₩7,159 | ₩6,905 | ₩6,985 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,249 | ₩7,280 | ₩7,139 | ₩7,186 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,092 | ₩7,092 | ₩6,878 | ₩6,999 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,039 | ₩7,249 | ₩6,866 | ₩7,119 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,360 | ₩7,695 | ₩7,132 | ₩7,240 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,280 | ₩7,534 | ₩7,025 | ₩7,347 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,959 | ₩7,574 | ₩6,691 | ₩7,320 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,886 | ₩6,932 | ₩6,691 | ₩6,758 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,905 | ₩7,052 | ₩6,825 | ₩7,012 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,878 | ₩7,112 | ₩6,878 | ₩6,972 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,052 | ₩7,092 | ₩6,758 | ₩6,972 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,561 | ₩7,561 | ₩6,704 | ₩7,132 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,892 | ₩7,571 | ₩6,664 | ₩7,494 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,213 | ₩7,213 | ₩6,731 | ₩6,805 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,015 | ₩7,347 | ₩6,862 | ₩7,132 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,933 | ₩7,159 | ₩6,584 | ₩6,972 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,771 | ₩7,213 | ₩6,534 | ₩7,159 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,892 | ₩7,092 | ₩6,550 | ₩6,691 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,213 | ₩7,541 | ₩6,972 | ₩7,025 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,269 | ₩7,521 | ₩6,959 | ₩7,266 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,320 | ₩7,427 | ₩7,186 | ₩7,280 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,668 | ₩7,748 | ₩7,467 | ₩7,574 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,614 | ₩8,056 | ₩7,206 | ₩7,922 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,521 | ₩7,705 | ₩7,467 | ₩7,521 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,681 | ₩7,895 | ₩7,427 | ₩7,748 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,440 | ₩7,962 | ₩7,440 | ₩7,695 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,601 | ₩7,708 | ₩7,052 | ₩7,333 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,079 | ₩7,741 | ₩6,756 | ₩7,735 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,517 | ₩7,159 | ₩6,450 | ₩7,159 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,370 | ₩6,691 | ₩5,888 | ₩6,597 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,316 | ₩6,798 | ₩6,303 | ₩6,383 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,052 | ₩7,052 | ₩5,968 | ₩6,303 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,226 | ₩7,427 | ₩6,557 | ₩7,240 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,046 | ₩10,625 | ₩7,066 | ₩7,494 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,427 | ₩7,945 | ₩7,266 | ₩7,293 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,042 | ₩8,069 | ₩7,233 | ₩7,347 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,083 | ₩8,257 | ₩7,748 | ₩7,775 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,270 | ₩8,618 | ₩7,842 | ₩8,069 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,364 | ₩8,630 | ₩8,243 | ₩8,323 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,390 | ₩9,138 | ₩8,190 | ₩8,631 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,688 | ₩8,551 | ₩7,688 | ₩8,390 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,293 | ₩8,009 | ₩7,293 | ₩7,815 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,293 | ₩7,985 | ₩7,293 | ₩7,400 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,587 | ₩7,587 | ₩7,333 | ₩7,360 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,802 | ₩7,855 | ₩7,494 | ₩7,661 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,163 | ₩8,163 | ₩7,562 | ₩7,721 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,882 | ₩8,390 | ₩7,534 | ₩8,390 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,109 | ₩8,362 | ₩7,761 | ₩7,802 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,842 | ₩7,986 | ₩7,480 | ₩7,547 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,895 | ₩8,377 | ₩7,681 | ₩8,029 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,096 | ₩8,096 | ₩7,828 | ₩7,955 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,257 | ₩8,497 | ₩7,360 | ₩7,748 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,471 | ₩8,792 | ₩8,083 | ₩8,283 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,788 | ₩8,788 | ₩8,029 | ₩8,431 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,738 | ₩9,080 | ₩8,404 | ₩8,618 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,073 | ₩9,635 | ₩8,444 | ₩8,658 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,056 | ₩9,126 | ₩8,029 | ₩8,778 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,414 | ₩8,792 | ₩7,266 | ₩7,962 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,199 | ₩7,333 | ₩7,092 | ₩7,253 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,280 | ₩7,427 | ₩7,146 | ₩7,400 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,454 | ₩7,570 | ₩7,340 | ₩7,440 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,270 | ₩8,270 | ₩7,226 | ₩7,454 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,431 | ₩8,431 | ₩8,127 | ₩8,350 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,952 | ₩9,019 | ₩7,989 | ₩8,283 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,390 | ₩8,859 | ₩8,163 | ₩8,859 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,096 | ₩8,966 | ₩8,042 | ₩8,377 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,096 | ₩8,369 | ₩7,622 | ₩7,949 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,895 | ₩8,484 | ₩7,855 | ₩8,163 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,243 | ₩8,879 | ₩7,721 | ₩7,842 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,454 | ₩8,361 | ₩6,678 | ₩8,136 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,993 | ₩9,314 | ₩7,976 | ₩8,029 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,886 | ₩9,314 | ₩8,350 | ₩8,939 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,705 | ₩12,097 | ₩8,832 | ₩8,832 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,810 | ₩13,864 | ₩12,151 | ₩12,579 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,382 | ₩14,934 | ₩13,382 | ₩13,435 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,883 | ₩14,131 | ₩11,776 | ₩12,847 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,328 | ₩13,382 | ₩12,044 | ₩12,151 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,241 | ₩12,847 | ₩11,134 | ₩12,365 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,937 | ₩12,579 | ₩10,545 | ₩10,973 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,097 | ₩12,418 | ₩11,776 | ₩11,776 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,686 | ₩13,649 | ₩11,348 | ₩12,311 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,739 | ₩13,061 | ₩12,311 | ₩12,686 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,292 | ₩14,452 | ₩12,579 | ₩13,061 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,221 | ₩14,988 | ₩13,221 | ₩14,345 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,774 | ₩15,523 | ₩12,847 | ₩13,061 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,309 | ₩15,951 | ₩14,881 | ₩15,523 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,951 | ₩16,058 | ₩15,095 | ₩15,683 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,058 | ₩16,058 | ₩15,362 | ₩15,844 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,129 | ₩17,182 | ₩14,988 | ₩15,362 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,326 | ₩20,608 | ₩16,058 | ₩18,735 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,791 | ₩16,915 | ₩15,791 | ₩16,165 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,058 | ₩16,593 | ₩15,737 | ₩15,951 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,647 | ₩16,861 | ₩15,898 | ₩16,272 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,058 | ₩17,129 | ₩15,630 | ₩16,968 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,951 | ₩16,700 | ₩15,148 | ₩16,058 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,951 | ₩16,540 | ₩15,576 | ₩15,683 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,202 | ₩17,182 | ₩15,202 | ₩15,951 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,898 | ₩16,593 | ₩14,988 | ₩15,148 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,988 | ₩16,808 | ₩14,988 | ₩16,593 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,523 | ₩15,737 | ₩15,041 | ₩15,095 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,255 | ₩16,005 | ₩15,202 | ₩15,523 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,523 | ₩16,165 | ₩15,255 | ₩15,737 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,041 | ₩15,791 | ₩15,041 | ₩15,523 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,058 | ₩16,433 | ₩14,988 | ₩15,362 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,593 | ₩17,664 | ₩16,058 | ₩16,112 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,075 | ₩17,075 | ₩16,058 | ₩16,808 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,326 | ₩17,075 | ₩15,951 | ₩17,075 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,523 | ₩16,165 | ₩15,416 | ₩16,005 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,791 | ₩16,272 | ₩15,309 | ₩15,309 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,593 | ₩16,593 | ₩15,309 | ₩15,309 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,593 | ₩17,075 | ₩15,523 | ₩16,593 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,915 | ₩17,610 | ₩16,754 | ₩16,861 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,737 | ₩17,878 | ₩15,737 | ₩16,754 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,309 | ₩17,022 | ₩14,988 | ₩16,112 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,683 | ₩15,951 | ₩14,613 | ₩14,613 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,951 | ₩16,326 | ₩14,559 | ₩15,844 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,808 | ₩17,022 | ₩15,951 | ₩16,165 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,683 | ₩17,075 | ₩15,309 | ₩16,808 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩16,005 | ₩16,486 | ₩15,469 | ₩15,469 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,808 | ₩17,129 | ₩15,523 | ₩15,791 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,968 | ₩18,199 | ₩16,272 | ₩17,129 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,182 | ₩17,396 | ₩16,058 | ₩16,968 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,949 | ₩19,537 | ₩16,165 | ₩17,022 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,270 | ₩19,805 | ₩17,610 | ₩18,092 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,129 | ₩20,876 | ₩16,754 | ₩18,895 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,255 | ₩17,129 | ₩15,255 | ₩16,647 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,737 | ₩15,951 | ₩14,559 | ₩15,202 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,486 | ₩16,647 | ₩15,683 | ₩15,737 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,593 | ₩17,129 | ₩16,058 | ₩16,112 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,075 | ₩17,557 | ₩14,452 | ₩16,326 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,932 | ₩17,932 | ₩16,486 | ₩16,808 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,270 | ₩19,270 | ₩17,664 | ₩17,664 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,109 | ₩20,340 | ₩18,253 | ₩19,002 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,735 | ₩19,270 | ₩17,825 | ₩18,735 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,233 | ₩20,287 | ₩16,219 | ₩18,681 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,946 | ₩22,481 | ₩18,895 | ₩20,340 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,343 | ₩20,340 | ₩16,593 | ₩20,233 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,523 | ₩17,664 | ₩15,255 | ₩16,540 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,876 | ₩20,983 | ₩13,382 | ₩15,416 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,250 | ₩22,588 | ₩21,090 | ₩21,893 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,803 | ₩22,910 | ₩19,805 | ₩21,571 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,552 | ₩23,659 | ₩22,214 | ₩23,284 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,623 | ₩25,158 | ₩22,749 | ₩22,856 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,087 | ₩27,674 | ₩24,087 | ₩24,997 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,552 | ₩26,175 | ₩23,124 | ₩23,820 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,605 | ₩24,408 | ₩22,588 | ₩23,445 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,445 | ₩25,693 | ₩22,963 | ₩22,963 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,980 | ₩24,783 | ₩22,267 | ₩22,267 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩23,017 | ₩24,837 | ₩22,535 | ₩23,552 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩27,031 | ₩27,031 | ₩21,679 | ₩22,053 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,299 | ₩27,888 | ₩25,854 | ₩26,389 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,440 | ₩30,189 | ₩27,299 | ₩27,513 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,313 | ₩31,795 | ₩29,226 | ₩30,296 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,474 | ₩34,364 | ₩29,975 | ₩31,688 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩30,029 | ₩31,742 | ₩29,333 | ₩31,420 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,046 | ₩31,581 | ₩29,333 | ₩29,333 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,116 | ₩33,294 | ₩30,778 | ₩31,581 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,403 | ₩32,652 | ₩29,172 | ₩32,116 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,369 | ₩32,063 | ₩28,369 | ₩30,511 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,652 | ₩33,990 | ₩29,493 | ₩30,296 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,632 | ₩36,398 | ₩34,043 | ₩34,311 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,793 | ₩35,596 | ₩33,080 | ₩34,257 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,398 | ₩36,880 | ₩34,311 | ₩35,060 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,540 | ₩41,216 | ₩37,737 | ₩38,540 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,060 | ₩40,145 | ₩33,829 | ₩38,004 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,360 | ₩42,875 | ₩36,559 | ₩36,720 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,875 | ₩48,174 | ₩39,824 | ₩41,002 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,058 | ₩45,498 | ₩37,469 | ₩44,160 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,174 | ₩50,423 | ₩37,897 | ₩39,610 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,761 | ₩52,992 | ₩44,963 | ₩47,104 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩61,021 | ₩62,627 | ₩54,062 | ₩57,274 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,162 | ₩67,444 | ₩61,021 | ₩63,697 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,415 | ₩63,697 | ₩57,809 | ₩60,486 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,768 | ₩70,121 | ₩61,556 | ₩64,233 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,585 | ₩71,191 | ₩56,204 | ₩59,415 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,233 | ₩80,291 | ₩60,486 | ₩71,726 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,614 | ₩80,291 | ₩53,527 | ₩62,627 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,729 | ₩97,420 | ₩69,050 | ₩71,726 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,449 | ₩115,083 | ₩84,573 | ₩105,984 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,546 | ₩128,465 | ₩82,967 | ₩83,502 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,092 | ₩88,320 | ₩59,950 | ₩70,656 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,204 | ₩75,741 | ₩52,457 | ₩54,062 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,355 | ₩48,014 | ₩41,698 | ₩45,284 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩45,980 | ₩46,033 | ₩39,075 | ₩41,216 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,464 | ₩53,527 | ₩36,131 | ₩51,493 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,863 | ₩74,938 | ₩35,863 | ₩72,262 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,257 | ₩36,934 | ₩31,367 | ₩35,810 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,440 | ₩36,934 | ₩28,905 | ₩35,489 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,781 | ₩42,822 | ₩27,459 | ₩29,440 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,764 | ₩27,781 | ₩26,764 | ₩26,978 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,459 | ₩29,601 | ₩27,031 | ₩27,192 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,975 | ₩30,939 | ₩27,192 | ₩27,781 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,423 | ₩28,851 | ₩26,764 | ₩27,995 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,691 | ₩29,333 | ₩27,406 | ₩28,369 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,905 | ₩30,350 | ₩24,837 | ₩28,476 | -1.48% | 2.3만 |
|---|