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 | ₩5,934 | ₩6,328 | ₩5,881 | ₩6,215 | +4.73% | 1.6만 |
| 2026.10.08 | ₩6,082 | ₩6,082 | ₩5,854 | ₩5,931 | -2.48% | 2.8천 |
| 2026.10.07 | ₩6,014 | ₩6,161 | ₩5,907 | ₩6,148 | +2.22% | 9.1천 |
| 2026.10.06 | ₩6,302 | ₩6,302 | ₩6,081 | ₩6,081 | -3.50% | 5.4천 |
| 2026.10.05 | ₩6,348 | ₩6,348 | ₩6,148 | ₩6,148 | -3.16% | 5.1천 |
| 2026.10.02 | ₩6,295 | ₩6,362 | ₩6,261 | ₩6,288 | -0.11% | 9.8천 |
| 2026.10.01 | ₩6,299 | ₩6,355 | ₩6,215 | ₩6,355 | +0.89% | 2.1천 |
| 2026.09.30 | ₩6,415 | ₩7,177 | ₩6,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,495 |
| +1.25% |
| 1.2만 |
| 2026.09.29 | ₩6,148 | ₩6,559 | ₩6,148 | ₩6,348 | +3.26% | 2.3천 |
|---|
| 2026.09.28 | ₩6,335 | ₩6,509 | ₩6,188 | ₩6,281 | -0.84% | 3.7천 |
|---|
| 2026.09.25 | ₩6,402 | ₩6,535 | ₩6,402 | ₩6,449 | +0.73% | 1.4천 |
|---|
| 2026.09.24 | ₩6,428 | ₩6,616 | ₩6,175 | ₩6,502 | +1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩6,318 | ₩6,449 | ₩6,318 | ₩6,443 | +1.99% | 1.6천 |
|---|
| 2026.09.22 | ₩6,328 | ₩6,589 | ₩6,188 | ₩6,589 | +4.12% | 6천 |
|---|
| 2026.09.21 | ₩6,469 | ₩6,613 | ₩6,348 | ₩6,442 | -0.41% | 3.1천 |
|---|
| 2026.09.18 | ₩6,281 | ₩6,482 | ₩6,281 | ₩6,308 | +0.43% | 8.9천 |
|---|
| 2026.09.17 | ₩6,295 | ₩6,642 | ₩6,215 | ₩6,322 | +0.42% | 1만 |
|---|
| 2026.09.16 | ₩6,415 | ₩6,426 | ₩6,228 | ₩6,228 | -2.92% | 5.5천 |
|---|
| 2026.09.15 | ₩6,355 | ₩6,355 | ₩6,302 | ₩6,302 | -0.84% | 2천 |
|---|
| 2026.09.14 | ₩6,522 | ₩6,682 | ₩6,522 | ₩6,535 | +0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩6,281 | ₩6,601 | ₩6,281 | ₩6,428 | +2.34% | 1만 |
|---|
| 2026.09.10 | ₩6,382 | ₩6,562 | ₩6,228 | ₩6,228 | -2.41% | 1.4만 |
|---|
| 2026.09.09 | ₩6,616 | ₩6,616 | ₩6,281 | ₩6,348 | -4.04% | 1.9만 |
|---|
| 2026.09.08 | ₩6,535 | ₩6,696 | ₩6,455 | ₩6,629 | +1.43% | 1.7만 |
|---|
| 2026.09.04 | ₩6,402 | ₩6,722 | ₩6,402 | ₩6,509 | +1.67% | 7.3천 |
|---|
| 2026.09.03 | ₩6,970 | ₩6,970 | ₩6,362 | ₩6,402 | -8.15% | 3.5만 |
|---|
| 2026.09.02 | ₩6,823 | ₩7,197 | ₩6,749 | ₩6,749 | -1.08% | 1.3만 |
|---|
| 2026.09.01 | ₩6,870 | ₩6,936 | ₩6,682 | ₩6,803 | -0.97% | 9.6천 |
|---|
| 2026.08.31 | ₩6,976 | ₩7,075 | ₩6,930 | ₩6,963 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩7,284 | ₩7,377 | ₩7,083 | ₩7,177 | -1.47% | 1.7만 |
|---|
| 2026.08.27 | ₩7,043 | ₩7,284 | ₩7,043 | ₩7,257 | +3.04% | 1.9만 |
|---|
| 2026.08.26 | ₩7,030 | ₩7,284 | ₩7,030 | ₩7,284 | +3.61% | 8.8천 |
|---|
| 2026.08.25 | ₩7,351 | ₩7,591 | ₩7,030 | ₩7,097 | -3.45% | 3.2만 |
|---|
| 2026.08.24 | ₩7,631 | ₩7,631 | ₩7,043 | ₩7,057 | -7.53% | 2.4만 |
|---|
| 2026.08.21 | ₩7,417 | ₩7,778 | ₩7,417 | ₩7,618 | +2.70% | 1.1만 |
|---|
| 2026.08.20 | ₩7,230 | ₩8,153 | ₩7,230 | ₩7,698 | +6.47% | 3.9만 |
|---|
| 2026.08.19 | ₩7,277 | ₩7,634 | ₩7,095 | ₩7,257 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩7,217 | ₩7,661 | ₩7,030 | ₩7,524 | +4.26% | 4.1만 |
|---|
| 2026.08.17 | ₩6,896 | ₩7,454 | ₩6,896 | ₩7,244 | +5.04% | 1.6만 |
|---|
| 2026.08.14 | ₩8,006 | ₩8,006 | ₩6,923 | ₩6,976 | -12.85% | 4.5만 |
|---|
| 2026.08.13 | ₩7,324 | ₩8,046 | ₩7,290 | ₩7,711 | +5.29% | 10.1만 |
|---|
| 2026.08.12 | ₩7,224 | ₩7,458 | ₩7,011 | ₩7,458 | +3.24% | 1.2만 |
|---|
| 2026.08.11 | ₩7,431 | ₩7,431 | ₩7,150 | ₩7,150 | -3.78% | 1.3만 |
|---|
| 2026.08.10 | ₩7,206 | ₩7,417 | ₩7,123 | ₩7,150 | -0.78% | 1.5만 |
|---|
| 2026.08.07 | ₩7,050 | ₩7,462 | ₩6,923 | ₩7,110 | +0.85% | 4.4만 |
|---|
| 2026.08.06 | ₩6,956 | ₩7,253 | ₩6,829 | ₩6,829 | -1.83% | 1.1만 |
|---|
| 2026.08.05 | ₩7,190 | ₩7,351 | ₩7,030 | ₩7,030 | -2.23% | 9.1천 |
|---|
| 2026.08.04 | ₩6,950 | ₩7,659 | ₩6,722 | ₩7,257 | +4.42% | 3.8만 |
|---|
| 2026.08.03 | ₩6,375 | ₩6,903 | ₩6,375 | ₩6,789 | +6.50% | 1.1만 |
|---|
| 2026.07.31 | ₩6,535 | ₩6,702 | ₩6,347 | ₩6,347 | -2.88% | 1.3만 |
|---|
| 2026.07.30 | ₩6,068 | ₩6,402 | ₩6,041 | ₩6,402 | +5.51% | 1.3만 |
|---|
| 2026.07.29 | ₩6,348 | ₩6,382 | ₩5,947 | ₩6,041 | -4.84% | 4만 |
|---|
| 2026.07.28 | ₩6,522 | ₩6,776 | ₩6,188 | ₩6,509 | -0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩6,482 | ₩6,682 | ₩6,201 | ₩6,388 | -1.44% | 1.5만 |
|---|
| 2026.07.24 | ₩6,682 | ₩6,829 | ₩6,469 | ₩6,469 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩6,883 | ₩7,057 | ₩6,358 | ₩6,816 | -0.97% | 1.8만 |
|---|
| 2026.07.22 | ₩6,896 | ₩7,150 | ₩6,896 | ₩6,976 | +1.16% | 1.4만 |
|---|
| 2026.07.21 | ₩7,240 | ₩7,270 | ₩7,130 | ₩7,177 | -0.87% | 1.2만 |
|---|
| 2026.07.20 | ₩7,083 | ₩7,083 | ₩6,870 | ₩6,990 | -1.32% | 7.2천 |
|---|
| 2026.07.17 | ₩7,030 | ₩7,240 | ₩6,857 | ₩7,110 | +1.14% | 3만 |
|---|
| 2026.07.16 | ₩7,351 | ₩7,685 | ₩7,123 | ₩7,230 | -1.64% | 1.6만 |
|---|
| 2026.07.15 | ₩7,270 | ₩7,524 | ₩7,017 | ₩7,337 | +0.92% | 5.5만 |
|---|
| 2026.07.14 | ₩6,950 | ₩7,564 | ₩6,682 | ₩7,311 | +5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩6,878 | ₩6,923 | ₩6,682 | ₩6,749 | -1.87% | 1.2만 |
|---|
| 2026.07.10 | ₩6,896 | ₩7,043 | ₩6,816 | ₩7,003 | +1.55% | 1.5만 |
|---|
| 2026.07.09 | ₩6,870 | ₩7,103 | ₩6,870 | ₩6,963 | +1.36% | 9.9천 |
|---|
| 2026.07.08 | ₩7,043 | ₩7,083 | ₩6,749 | ₩6,963 | -1.14% | 1.5만 |
|---|
| 2026.07.07 | ₩7,551 | ₩7,551 | ₩6,696 | ₩7,123 | -5.66% | 2.4만 |
|---|
| 2026.07.06 | ₩6,883 | ₩7,562 | ₩6,656 | ₩7,484 | +8.74% | 8.2만 |
|---|
| 2026.07.02 | ₩7,204 | ₩7,204 | ₩6,722 | ₩6,796 | -5.66% | 2.4만 |
|---|
| 2026.07.01 | ₩7,006 | ₩7,337 | ₩6,853 | ₩7,123 | +1.68% | 1.4만 |
|---|
| 2026.06.30 | ₩6,924 | ₩7,150 | ₩6,575 | ₩6,963 | +0.56% | 1.5만 |
|---|
| 2026.06.29 | ₩6,763 | ₩7,204 | ₩6,526 | ₩7,150 | +5.73% | 2.7만 |
|---|
| 2026.06.26 | ₩6,883 | ₩7,083 | ₩6,542 | ₩6,682 | -2.91% | 18.8만 |
|---|
| 2026.06.25 | ₩7,204 | ₩7,531 | ₩6,963 | ₩7,017 | -2.60% | 1.8만 |
|---|
| 2026.06.24 | ₩7,260 | ₩7,511 | ₩6,950 | ₩7,257 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩7,311 | ₩7,417 | ₩7,177 | ₩7,270 | -0.55% | 3.5만 |
|---|
| 2026.06.22 | ₩7,658 | ₩7,738 | ₩7,458 | ₩7,564 | -1.22% | 2.9만 |
|---|
| 2026.06.18 | ₩7,605 | ₩8,046 | ₩7,197 | ₩7,912 | +4.04% | 10.8만 |
|---|
| 2026.06.17 | ₩7,511 | ₩7,695 | ₩7,458 | ₩7,511 | 0.00% | 2.9만 |
|---|
| 2026.06.16 | ₩7,671 | ₩7,885 | ₩7,417 | ₩7,738 | +0.87% | 3.3만 |
|---|
| 2026.06.15 | ₩7,431 | ₩7,952 | ₩7,431 | ₩7,685 | +3.42% | 9.1만 |
|---|
| 2026.06.12 | ₩7,591 | ₩7,698 | ₩7,043 | ₩7,324 | -3.52% | 7.9만 |
|---|
| 2026.06.11 | ₩7,070 | ₩7,732 | ₩6,748 | ₩7,725 | +9.26% | 9.1만 |
|---|
| 2026.06.10 | ₩6,509 | ₩7,150 | ₩6,442 | ₩7,150 | +9.86% | 13만 |
|---|
| 2026.06.09 | ₩6,362 | ₩6,682 | ₩5,881 | ₩6,589 | +3.57% | 16.2만 |
|---|
| 2026.06.08 | ₩6,308 | ₩6,789 | ₩6,295 | ₩6,375 | +1.06% | 14.3만 |
|---|
| 2026.06.05 | ₩7,043 | ₩7,043 | ₩5,961 | ₩6,295 | -10.63% | 26.4만 |
|---|
| 2026.06.04 | ₩7,217 | ₩7,417 | ₩6,549 | ₩7,230 | +0.19% | 61.3만 |
|---|
| 2026.06.03 | ₩9,035 | ₩10,612 | ₩7,057 | ₩7,484 | -17.16% | 1394.4만 |
|---|
| 2026.06.02 | ₩7,417 | ₩7,935 | ₩7,257 | ₩7,284 | -1.80% | 2.9만 |
|---|
| 2026.06.01 | ₩8,032 | ₩8,059 | ₩7,224 | ₩7,337 | -8.65% | 5.3만 |
|---|
| 2026.05.29 | ₩8,072 | ₩8,246 | ₩7,738 | ₩7,765 | -3.81% | 4.2만 |
|---|
| 2026.05.28 | ₩8,259 | ₩8,607 | ₩7,832 | ₩8,059 | -2.43% | 3.6만 |
|---|
| 2026.05.27 | ₩8,353 | ₩8,619 | ₩8,233 | ₩8,313 | -0.48% | 1.9만 |
|---|
| 2026.05.26 | ₩8,380 | ₩9,127 | ₩8,179 | ₩8,620 | +2.87% | 8.2만 |
|---|
| 2026.05.22 | ₩7,678 | ₩8,540 | ₩7,678 | ₩8,380 | +9.14% | 5.8만 |
|---|
| 2026.05.21 | ₩7,284 | ₩7,999 | ₩7,284 | ₩7,805 | +7.16% | 2.2만 |
|---|
| 2026.05.20 | ₩7,284 | ₩7,975 | ₩7,284 | ₩7,391 | +1.47% | 1.1만 |
|---|
| 2026.05.19 | ₩7,578 | ₩7,578 | ₩7,324 | ₩7,351 | -3.00% | 2.7만 |
|---|
| 2026.05.18 | ₩7,792 | ₩7,845 | ₩7,484 | ₩7,651 | -1.80% | 9.3천 |
|---|
| 2026.05.15 | ₩8,153 | ₩8,153 | ₩7,552 | ₩7,711 | -5.41% | 4.1만 |
|---|
| 2026.05.14 | ₩7,872 | ₩8,380 | ₩7,524 | ₩8,380 | +6.45% | 6.8만 |
|---|
| 2026.05.13 | ₩8,099 | ₩8,352 | ₩7,752 | ₩7,792 | -3.80% | 6.8만 |
|---|
| 2026.05.12 | ₩7,832 | ₩7,976 | ₩7,471 | ₩7,538 | -3.75% | 4.4만 |
|---|
| 2026.05.11 | ₩7,885 | ₩8,366 | ₩7,671 | ₩8,019 | +1.69% | 3.3만 |
|---|
| 2026.05.08 | ₩8,086 | ₩8,086 | ₩7,818 | ₩7,945 | -1.74% | 2.1만 |
|---|
| 2026.05.07 | ₩8,246 | ₩8,487 | ₩7,351 | ₩7,738 | -6.16% | 6.4만 |
|---|
| 2026.05.06 | ₩8,460 | ₩8,781 | ₩8,072 | ₩8,273 | -2.21% | 2.2만 |
|---|
| 2026.05.05 | ₩8,777 | ₩8,777 | ₩8,019 | ₩8,420 | -4.07% | 2.5만 |
|---|
| 2026.05.04 | ₩8,727 | ₩9,068 | ₩8,393 | ₩8,607 | -1.38% | 3.5만 |
|---|
| 2026.05.01 | ₩9,061 | ₩9,623 | ₩8,433 | ₩8,647 | -4.57% | 7.8만 |
|---|
| 2026.04.30 | ₩8,046 | ₩9,115 | ₩8,019 | ₩8,767 | +8.97% | 9.9만 |
|---|
| 2026.04.29 | ₩7,404 | ₩8,781 | ₩7,257 | ₩7,952 | +7.40% | 9.3만 |
|---|
| 2026.04.28 | ₩7,190 | ₩7,324 | ₩7,083 | ₩7,244 | +0.74% | 2.8만 |
|---|
| 2026.04.27 | ₩7,270 | ₩7,417 | ₩7,137 | ₩7,391 | +1.65% | 3.3만 |
|---|
| 2026.04.24 | ₩7,444 | ₩7,560 | ₩7,331 | ₩7,431 | -0.18% | 2.3만 |
|---|
| 2026.04.23 | ₩8,259 | ₩8,259 | ₩7,217 | ₩7,444 | -9.87% | 6.2만 |
|---|
| 2026.04.22 | ₩8,420 | ₩8,420 | ₩8,116 | ₩8,340 | -0.95% | 2.1만 |
|---|
| 2026.04.21 | ₩8,941 | ₩9,008 | ₩7,979 | ₩8,273 | -7.47% | 4.1만 |
|---|
| 2026.04.20 | ₩8,380 | ₩8,847 | ₩8,153 | ₩8,847 | +5.58% | 4.5만 |
|---|
| 2026.04.17 | ₩8,086 | ₩8,954 | ₩8,032 | ₩8,366 | +3.47% | 8.8만 |
|---|
| 2026.04.16 | ₩8,086 | ₩8,358 | ₩7,613 | ₩7,939 | -1.82% | 5.7만 |
|---|
| 2026.04.15 | ₩7,885 | ₩8,473 | ₩7,845 | ₩8,153 | +3.39% | 12.3만 |
|---|
| 2026.04.14 | ₩8,233 | ₩8,868 | ₩7,711 | ₩7,832 | -4.87% | 6.6만 |
|---|
| 2026.04.13 | ₩7,444 | ₩8,350 | ₩6,669 | ₩8,126 | +9.16% | 11.1만 |
|---|
| 2026.04.10 | ₩8,981 | ₩9,302 | ₩7,965 | ₩8,019 | -10.71% | 5.4만 |
|---|
| 2026.04.09 | ₩8,874 | ₩9,302 | ₩8,340 | ₩8,928 | +0.60% | 8.4만 |
|---|
| 2026.04.08 | ₩10,692 | ₩12,082 | ₩8,821 | ₩8,821 | -17.50% | 15.9만 |
|---|
| 2026.04.07 | ₩13,792 | ₩13,846 | ₩12,135 | ₩12,563 | -8.91% | 1.9만 |
|---|
| 2026.04.06 | ₩13,365 | ₩14,915 | ₩13,365 | ₩13,418 | +0.40% | 2.4만 |
|---|
| 2026.04.02 | ₩11,868 | ₩14,113 | ₩11,761 | ₩12,830 | +8.11% | 2.4만 |
|---|
| 2026.04.01 | ₩13,311 | ₩13,365 | ₩12,028 | ₩12,135 | -8.84% | 1.9만 |
|---|
| 2026.03.31 | ₩11,226 | ₩12,830 | ₩11,120 | ₩12,349 | +10.00% | 1.8만 |
|---|
| 2026.03.30 | ₩11,921 | ₩12,563 | ₩10,531 | ₩10,959 | -8.07% | 2.2만 |
|---|
| 2026.03.27 | ₩12,082 | ₩12,403 | ₩11,761 | ₩11,761 | -2.65% | 1.6만 |
|---|
| 2026.03.26 | ₩12,670 | ₩13,632 | ₩11,333 | ₩12,296 | -2.95% | 2.9만 |
|---|
| 2026.03.25 | ₩12,723 | ₩13,044 | ₩12,296 | ₩12,670 | -0.42% | 2만 |
|---|
| 2026.03.24 | ₩14,274 | ₩14,434 | ₩12,563 | ₩13,044 | -8.61% | 2.5만 |
|---|
| 2026.03.23 | ₩13,204 | ₩14,969 | ₩13,204 | ₩14,327 | +8.50% | 2.3만 |
|---|
| 2026.03.20 | ₩14,755 | ₩15,503 | ₩12,830 | ₩13,044 | -11.59% | 4.6만 |
|---|
| 2026.03.19 | ₩15,289 | ₩15,931 | ₩14,862 | ₩15,503 | +1.40% | 4.6만 |
|---|
| 2026.03.18 | ₩15,931 | ₩16,038 | ₩15,075 | ₩15,664 | -1.68% | 3만 |
|---|
| 2026.03.17 | ₩16,038 | ₩16,038 | ₩15,343 | ₩15,824 | -1.33% | 1.9만 |
|---|
| 2026.03.16 | ₩17,107 | ₩17,160 | ₩14,969 | ₩15,343 | -10.31% | 8.7만 |
|---|
| 2026.03.13 | ₩16,305 | ₩20,582 | ₩16,038 | ₩18,711 | +14.75% | 14.8만 |
|---|
| 2026.03.12 | ₩15,770 | ₩16,893 | ₩15,770 | ₩16,145 | +2.37% | 1.6만 |
|---|
| 2026.03.11 | ₩16,038 | ₩16,572 | ₩15,717 | ₩15,931 | -0.67% | 1만 |
|---|
| 2026.03.10 | ₩16,626 | ₩16,840 | ₩15,877 | ₩16,252 | -2.25% | 1.5만 |
|---|
| 2026.03.09 | ₩16,038 | ₩17,107 | ₩15,610 | ₩16,947 | +5.67% | 2.7만 |
|---|
| 2026.03.06 | ₩15,931 | ₩16,679 | ₩15,129 | ₩16,038 | +0.67% | 2.3만 |
|---|
| 2026.03.05 | ₩15,931 | ₩16,519 | ₩15,557 | ₩15,664 | -1.68% | 1만 |
|---|
| 2026.03.04 | ₩15,182 | ₩17,160 | ₩15,182 | ₩15,931 | +4.93% | 3만 |
|---|
| 2026.03.03 | ₩15,877 | ₩16,572 | ₩14,969 | ₩15,129 | -4.71% | 2.9만 |
|---|
| 2026.03.02 | ₩14,969 | ₩16,786 | ₩14,969 | ₩16,572 | +10.71% | 2.9만 |
|---|
| 2026.02.27 | ₩15,503 | ₩15,717 | ₩15,022 | ₩15,075 | -2.76% | 5.2천 |
|---|
| 2026.02.26 | ₩15,236 | ₩15,984 | ₩15,182 | ₩15,503 | +1.75% | 1.8만 |
|---|
| 2026.02.25 | ₩15,503 | ₩16,145 | ₩15,236 | ₩15,717 | +1.38% | 1.9만 |
|---|
| 2026.02.24 | ₩15,022 | ₩15,770 | ₩15,022 | ₩15,503 | +3.20% | 4.9천 |
|---|
| 2026.02.23 | ₩16,038 | ₩16,412 | ₩14,969 | ₩15,343 | -4.33% | 1.2만 |
|---|
| 2026.02.20 | ₩16,572 | ₩17,642 | ₩16,038 | ₩16,091 | -2.90% | 1.4만 |
|---|
| 2026.02.19 | ₩17,053 | ₩17,053 | ₩16,038 | ₩16,786 | -1.57% | 1.1만 |
|---|
| 2026.02.18 | ₩16,305 | ₩17,053 | ₩15,931 | ₩17,053 | +4.59% | 1.8만 |
|---|
| 2026.02.17 | ₩15,503 | ₩16,145 | ₩15,396 | ₩15,984 | +3.10% | 1.5만 |
|---|
| 2026.02.13 | ₩15,770 | ₩16,252 | ₩15,289 | ₩15,289 | -3.05% | 1만 |
|---|
| 2026.02.12 | ₩16,572 | ₩16,572 | ₩15,289 | ₩15,289 | -7.74% | 1.8만 |
|---|
| 2026.02.11 | ₩16,572 | ₩17,053 | ₩15,503 | ₩16,572 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩16,893 | ₩17,588 | ₩16,733 | ₩16,840 | -0.32% | 6.6천 |
|---|
| 2026.02.09 | ₩15,717 | ₩17,855 | ₩15,717 | ₩16,733 | +6.46% | 2.6만 |
|---|
| 2026.02.06 | ₩15,289 | ₩17,000 | ₩14,969 | ₩16,091 | +5.24% | 4.4만 |
|---|
| 2026.02.05 | ₩15,664 | ₩15,931 | ₩14,594 | ₩14,594 | -6.83% | 2.4만 |
|---|
| 2026.02.04 | ₩15,931 | ₩16,305 | ₩14,541 | ₩15,824 | -0.67% | 2만 |
|---|
| 2026.02.03 | ₩16,786 | ₩17,000 | ₩15,931 | ₩16,145 | -3.82% | 1.7만 |
|---|
| 2026.02.02 | ₩15,664 | ₩17,053 | ₩15,289 | ₩16,786 | +7.17% | 2.5만 |
|---|
| 2026.01.30 | ₩15,984 | ₩16,465 | ₩15,450 | ₩15,450 | -3.34% | 2.2만 |
|---|
| 2026.01.29 | ₩16,786 | ₩17,107 | ₩15,503 | ₩15,770 | -6.05% | 4.8만 |
|---|
| 2026.01.28 | ₩16,947 | ₩18,176 | ₩16,252 | ₩17,107 | +0.95% | 6.1만 |
|---|
| 2026.01.27 | ₩17,160 | ₩17,374 | ₩16,038 | ₩16,947 | -1.25% | 4.2만 |
|---|
| 2026.01.26 | ₩18,925 | ₩19,513 | ₩16,145 | ₩17,000 | -10.17% | 24.2만 |
|---|
| 2026.01.23 | ₩19,245 | ₩19,780 | ₩17,588 | ₩18,069 | -6.11% | 4.8만 |
|---|
| 2026.01.22 | ₩17,107 | ₩20,849 | ₩16,733 | ₩18,871 | +10.31% | 9.2만 |
|---|
| 2026.01.21 | ₩15,236 | ₩17,107 | ₩15,236 | ₩16,626 | +9.12% | 4.9만 |
|---|
| 2026.01.20 | ₩15,717 | ₩15,931 | ₩14,541 | ₩15,182 | -3.40% | 3.2만 |
|---|
| 2026.01.16 | ₩16,465 | ₩16,626 | ₩15,664 | ₩15,717 | -4.55% | 2.1만 |
|---|
| 2026.01.15 | ₩16,572 | ₩17,107 | ₩16,038 | ₩16,091 | -2.90% | 2만 |
|---|
| 2026.01.14 | ₩17,053 | ₩17,535 | ₩14,434 | ₩16,305 | -4.39% | 4.3만 |
|---|
| 2026.01.13 | ₩17,909 | ₩17,909 | ₩16,465 | ₩16,786 | -6.27% | 4.8만 |
|---|
| 2026.01.12 | ₩19,245 | ₩19,245 | ₩17,642 | ₩17,642 | -8.33% | 4.3만 |
|---|
| 2026.01.09 | ₩19,085 | ₩20,314 | ₩18,230 | ₩18,978 | -0.56% | 5.7만 |
|---|
| 2026.01.08 | ₩18,711 | ₩19,245 | ₩17,802 | ₩18,711 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩20,208 | ₩20,261 | ₩16,198 | ₩18,657 | -7.67% | 7.4만 |
|---|
| 2026.01.06 | ₩21,918 | ₩22,453 | ₩18,871 | ₩20,314 | -7.32% | 16.5만 |
|---|
| 2026.01.05 | ₩17,321 | ₩20,314 | ₩16,572 | ₩20,208 | +16.67% | 9.2만 |
|---|
| 2026.01.02 | ₩15,503 | ₩17,642 | ₩15,236 | ₩16,519 | +6.55% | 11.4만 |
|---|
| 2025.12.31 | ₩20,849 | ₩20,956 | ₩13,365 | ₩15,396 | -26.15% | 23.7만 |
|---|
| 2025.12.30 | ₩21,223 | ₩22,560 | ₩21,063 | ₩21,865 | +3.02% | 2.2만 |
|---|
| 2025.12.29 | ₩22,774 | ₩22,881 | ₩19,780 | ₩21,544 | -5.40% | 6.6만 |
|---|
| 2025.12.26 | ₩23,522 | ₩23,629 | ₩22,186 | ₩23,255 | -1.14% | 2.5만 |
|---|
| 2025.12.24 | ₩24,591 | ₩25,126 | ₩22,720 | ₩22,827 | -7.17% | 3.1만 |
|---|
| 2025.12.23 | ₩24,057 | ₩27,638 | ₩24,057 | ₩24,965 | +3.78% | 4.7만 |
|---|
| 2025.12.22 | ₩23,522 | ₩26,142 | ₩23,094 | ₩23,789 | +1.14% | 2.5만 |
|---|
| 2025.12.19 | ₩23,576 | ₩24,377 | ₩22,560 | ₩23,415 | -0.68% | 2.7만 |
|---|
| 2025.12.18 | ₩23,415 | ₩25,660 | ₩22,934 | ₩22,934 | -2.05% | 4만 |
|---|
| 2025.12.17 | ₩23,950 | ₩24,752 | ₩22,239 | ₩22,239 | -7.14% | 1.9만 |
|---|
| 2025.12.16 | ₩22,987 | ₩24,805 | ₩22,506 | ₩23,522 | +2.33% | 2.6만 |
|---|
| 2025.12.15 | ₩26,997 | ₩26,997 | ₩21,651 | ₩22,025 | -18.42% | 7만 |
|---|
| 2025.12.12 | ₩27,264 | ₩27,852 | ₩25,821 | ₩26,355 | -3.33% | 4.1만 |
|---|
| 2025.12.11 | ₩29,403 | ₩30,151 | ₩27,264 | ₩27,478 | -6.55% | 4.7만 |
|---|
| 2025.12.10 | ₩31,274 | ₩31,755 | ₩29,189 | ₩30,258 | -3.25% | 3.5만 |
|---|
| 2025.12.09 | ₩31,434 | ₩34,321 | ₩29,937 | ₩31,648 | +0.68% | 3.8만 |
|---|
| 2025.12.08 | ₩29,991 | ₩31,701 | ₩29,296 | ₩31,381 | +4.63% | 3.7만 |
|---|
| 2025.12.05 | ₩31,006 | ₩31,541 | ₩29,296 | ₩29,296 | -5.52% | 4만 |
|---|
| 2025.12.04 | ₩32,076 | ₩33,252 | ₩30,739 | ₩31,541 | -1.67% | 2.5만 |
|---|
| 2025.12.03 | ₩30,365 | ₩32,610 | ₩29,135 | ₩32,076 | +5.63% | 4.3만 |
|---|
| 2025.12.02 | ₩28,333 | ₩32,022 | ₩28,333 | ₩30,472 | +7.55% | 3.2만 |
|---|
| 2025.12.01 | ₩32,610 | ₩33,947 | ₩29,456 | ₩30,258 | -7.21% | 5.1만 |
|---|
| 2025.11.28 | ₩34,588 | ₩36,352 | ₩34,000 | ₩34,267 | -0.93% | 2.7만 |
|---|
| 2025.11.26 | ₩34,748 | ₩35,550 | ₩33,038 | ₩34,214 | -1.54% | 5.6만 |
|---|
| 2025.11.25 | ₩36,352 | ₩36,833 | ₩34,267 | ₩35,016 | -3.68% | 5.2만 |
|---|
| 2025.11.24 | ₩38,491 | ₩41,164 | ₩37,689 | ₩38,491 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩35,016 | ₩40,094 | ₩33,786 | ₩37,956 | +8.40% | 5.9만 |
|---|
| 2025.11.20 | ₩40,308 | ₩42,821 | ₩36,513 | ₩36,673 | -9.02% | 7.1만 |
|---|
| 2025.11.19 | ₩42,821 | ₩48,113 | ₩39,774 | ₩40,950 | -4.37% | 5.9만 |
|---|
| 2025.11.18 | ₩38,009 | ₩45,440 | ₩37,421 | ₩44,104 | +16.03% | 6.3만 |
|---|
| 2025.11.17 | ₩48,113 | ₩50,359 | ₩37,849 | ₩39,560 | -17.78% | 12.1만 |
|---|
| 2025.11.14 | ₩51,695 | ₩52,925 | ₩44,906 | ₩47,044 | -9.00% | 15만 |
|---|
| 2025.11.13 | ₩60,943 | ₩62,547 | ₩53,994 | ₩57,201 | -6.14% | 11만 |
|---|
| 2025.11.12 | ₩63,082 | ₩67,359 | ₩60,943 | ₩63,616 | +0.85% | 11.4만 |
|---|
| 2025.11.11 | ₩59,340 | ₩63,616 | ₩57,736 | ₩60,409 | +1.80% | 9.5만 |
|---|
| 2025.11.10 | ₩64,686 | ₩70,032 | ₩61,478 | ₩64,151 | -0.83% | 19.9만 |
|---|
| 2025.11.07 | ₩69,497 | ₩71,101 | ₩56,132 | ₩59,340 | -14.62% | 30.2만 |
|---|
| 2025.11.06 | ₩64,151 | ₩80,189 | ₩60,409 | ₩71,635 | +11.67% | 49.7만 |
|---|
| 2025.11.05 | ₩77,516 | ₩80,189 | ₩53,459 | ₩62,547 | -19.31% | 45.5만 |
|---|
| 2025.11.04 | ₩90,613 | ₩97,296 | ₩68,962 | ₩71,635 | -20.94% | 64.2만 |
|---|
| 2025.11.03 | ₩105,315 | ₩114,937 | ₩84,466 | ₩105,849 | +0.51% | 158.5만 |
|---|
| 2025.10.31 | ₩95,425 | ₩128,302 | ₩82,862 | ₩83,396 | -12.61% | 507.9만 |
|---|
| 2025.10.30 | ₩62,013 | ₩88,208 | ₩59,874 | ₩70,566 | +13.79% | 227.9만 |
|---|
| 2025.10.29 | ₩56,132 | ₩75,645 | ₩52,390 | ₩53,994 | -3.81% | 266.7만 |
|---|
| 2025.10.28 | ₩46,296 | ₩47,953 | ₩41,645 | ₩45,226 | -2.31% | 14.4만 |
|---|
| 2025.10.27 | ₩45,921 | ₩45,975 | ₩39,025 | ₩41,164 | -10.36% | 10.5만 |
|---|
| 2025.10.24 | ₩43,409 | ₩53,459 | ₩36,085 | ₩51,428 | +18.47% | 56.3만 |
|---|
| 2025.10.23 | ₩35,818 | ₩74,843 | ₩35,818 | ₩72,170 | +101.49% | 240.4만 |
|---|
| 2025.10.22 | ₩34,214 | ₩36,887 | ₩31,327 | ₩35,764 | +4.53% | 3.2만 |
|---|
| 2025.10.21 | ₩29,403 | ₩36,887 | ₩28,868 | ₩35,443 | +20.55% | 12.7만 |
|---|
| 2025.10.20 | ₩27,745 | ₩42,767 | ₩27,425 | ₩29,403 | +5.97% | 56.8만 |
|---|
| 2025.10.17 | ₩26,730 | ₩27,745 | ₩26,730 | ₩26,943 | +0.80% | 4.3천 |
|---|
| 2025.10.16 | ₩27,425 | ₩29,563 | ₩26,997 | ₩27,157 | -0.97% | 7천 |
|---|
| 2025.10.15 | ₩29,937 | ₩30,899 | ₩27,157 | ₩27,745 | -7.32% | 1.8만 |
|---|
| 2025.10.14 | ₩28,387 | ₩28,815 | ₩26,730 | ₩27,959 | -1.51% | 8.6천 |
|---|
| 2025.10.13 | ₩28,654 | ₩29,296 | ₩27,371 | ₩28,333 | -1.12% | 6.7천 |
|---|
| 2025.10.10 | ₩28,868 | ₩30,311 | ₩24,805 | ₩28,440 | -1.48% | 2.3만 |
|---|