시장 데이터를 불러오는 중
전체 종목
Motorsport Games Inc. - Class A Common Stock 과거 주가
Motorsport Games Inc. - Class A Common Stock · MSGM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motorsport Games Inc. - Class A Common Stock · MSGM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,819 | ₩6,979 | ₩6,752 | ₩6,859 | +0.59% | 3.8만 |
| 2026.10.08 | ₩7,153 | ₩7,153 | ₩6,685 | ₩6,899 | -3.55% | 8.4만 |
| 2026.10.07 | ₩6,992 | ₩7,313 | ₩6,819 | ₩7,153 | +2.29% | 8.8만 |
| 2026.10.06 | ₩7,220 | ₩7,353 | ₩6,859 | ₩6,952 | -3.70% | 7.2만 |
| 2026.10.05 | ₩6,578 | ₩7,220 | ₩6,511 | ₩7,193 | +9.35% | 23.9만 |
| 2026.10.02 | ₩6,498 | ₩6,778 | ₩6,303 | ₩6,498 | 0.00% | 6.3만 |
| 2026.10.01 | ₩6,551 | ₩6,792 | ₩6,458 | ₩6,471 | -1.22% | 11.5만 |
| 2026.09.30 | ₩6,070 | ₩6,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,511 |
| +7.27% |
| 12만 |
| 2026.09.29 | ₩5,762 | ₩6,150 | ₩5,762 | ₩6,070 | +5.34% | 6.9만 |
|---|
| 2026.09.28 | ₩5,829 | ₩5,909 | ₩5,762 | ₩5,909 | +1.38% | 6.2만 |
|---|
| 2026.09.25 | ₩5,696 | ₩5,917 | ₩5,655 | ₩5,722 | +0.47% | 5.2만 |
|---|
| 2026.09.24 | ₩5,655 | ₩5,722 | ₩5,575 | ₩5,602 | -0.95% | 5.1만 |
|---|
| 2026.09.23 | ₩5,722 | ₩5,976 | ₩5,642 | ₩5,816 | +1.64% | 5.1만 |
|---|
| 2026.09.22 | ₩5,615 | ₩5,749 | ₩5,615 | ₩5,655 | +0.71% | 4.4만 |
|---|
| 2026.09.21 | ₩5,589 | ₩5,816 | ₩5,562 | ₩5,682 | +1.67% | 8.6만 |
|---|
| 2026.09.18 | ₩5,736 | ₩5,976 | ₩5,535 | ₩5,548 | -3.26% | 16.4만 |
|---|
| 2026.09.17 | ₩5,976 | ₩6,391 | ₩5,976 | ₩6,057 | +1.34% | 14.9만 |
|---|
| 2026.09.16 | ₩5,709 | ₩6,201 | ₩5,696 | ₩5,749 | +0.70% | 7만 |
|---|
| 2026.09.15 | ₩5,856 | ₩6,083 | ₩5,816 | ₩5,843 | -0.23% | 8만 |
|---|
| 2026.09.14 | ₩6,484 | ₩6,484 | ₩5,749 | ₩5,950 | -8.25% | 23.2만 |
|---|
| 2026.09.11 | ₩6,204 | ₩6,966 | ₩6,204 | ₩6,645 | +7.11% | 18.3만 |
|---|
| 2026.09.10 | ₩6,845 | ₩6,845 | ₩6,177 | ₩6,190 | -9.57% | 7.2만 |
|---|
| 2026.09.09 | ₩6,458 | ₩7,019 | ₩6,230 | ₩6,952 | +7.66% | 23.4만 |
|---|
| 2026.09.08 | ₩6,484 | ₩6,939 | ₩6,150 | ₩6,418 | -1.03% | 26.6만 |
|---|
| 2026.09.04 | ₩5,442 | ₩6,257 | ₩5,433 | ₩6,123 | +12.53% | 31.2만 |
|---|
| 2026.09.03 | ₩5,562 | ₩5,709 | ₩5,361 | ₩5,375 | -3.37% | 8.9만 |
|---|
| 2026.09.02 | ₩5,348 | ₩5,736 | ₩5,348 | ₩5,455 | +2.00% | 9.6만 |
|---|
| 2026.09.01 | ₩5,401 | ₩5,482 | ₩5,214 | ₩5,228 | -3.22% | 5.5만 |
|---|
| 2026.08.31 | ₩5,134 | ₩5,308 | ₩5,121 | ₩5,187 | +1.04% | 2만 |
|---|
| 2026.08.28 | ₩5,254 | ₩5,415 | ₩5,121 | ₩5,201 | -1.02% | 2.6만 |
|---|
| 2026.08.27 | ₩5,281 | ₩5,313 | ₩5,174 | ₩5,214 | -1.27% | 5.3만 |
|---|
| 2026.08.26 | ₩5,294 | ₩5,482 | ₩5,294 | ₩5,361 | +1.26% | 5.7천 |
|---|
| 2026.08.25 | ₩5,415 | ₩5,482 | ₩5,335 | ₩5,335 | -1.48% | 1.8만 |
|---|
| 2026.08.24 | ₩5,401 | ₩5,709 | ₩5,191 | ₩5,415 | +0.25% | 4.6만 |
|---|
| 2026.08.21 | ₩4,947 | ₩5,428 | ₩4,679 | ₩5,288 | +6.89% | 12.5만 |
|---|
| 2026.08.20 | ₩5,308 | ₩5,722 | ₩5,067 | ₩5,081 | -4.28% | 11.3만 |
|---|
| 2026.08.19 | ₩5,348 | ₩5,575 | ₩5,256 | ₩5,281 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩5,147 | ₩5,482 | ₩5,147 | ₩5,335 | +3.64% | 4.7만 |
|---|
| 2026.08.17 | ₩5,067 | ₩5,749 | ₩4,960 | ₩5,187 | +2.37% | 24.4만 |
|---|
| 2026.08.14 | ₩6,097 | ₩6,284 | ₩5,829 | ₩5,936 | -2.63% | 9.6만 |
|---|
| 2026.08.13 | ₩5,829 | ₩6,217 | ₩5,789 | ₩5,990 | +2.75% | 2.9만 |
|---|
| 2026.08.12 | ₩5,950 | ₩6,190 | ₩5,802 | ₩5,802 | -2.47% | 2.5만 |
|---|
| 2026.08.11 | ₩5,802 | ₩6,016 | ₩5,749 | ₩5,936 | +2.30% | 1.9만 |
|---|
| 2026.08.10 | ₩5,669 | ₩6,190 | ₩5,615 | ₩5,816 | +2.59% | 4만 |
|---|
| 2026.08.07 | ₩5,294 | ₩5,669 | ₩5,201 | ₩5,482 | +3.54% | 3만 |
|---|
| 2026.08.06 | ₩5,990 | ₩6,016 | ₩4,318 | ₩5,201 | -13.17% | 28만 |
|---|
| 2026.08.05 | ₩5,869 | ₩6,094 | ₩5,762 | ₩5,963 | +1.59% | 3.5만 |
|---|
| 2026.08.04 | ₩6,177 | ₩6,250 | ₩5,482 | ₩5,709 | -7.58% | 10.5만 |
|---|
| 2026.08.03 | ₩5,869 | ₩6,351 | ₩5,769 | ₩6,324 | +7.74% | 2.9만 |
|---|
| 2026.07.31 | ₩5,990 | ₩5,990 | ₩5,789 | ₩5,789 | -3.35% | 2.6천 |
|---|
| 2026.07.30 | ₩5,856 | ₩6,484 | ₩5,829 | ₩6,083 | +3.88% | 2.5만 |
|---|
| 2026.07.29 | ₩5,829 | ₩5,883 | ₩5,696 | ₩5,722 | -1.83% | 1.1만 |
|---|
| 2026.07.28 | ₩5,950 | ₩6,110 | ₩5,655 | ₩5,802 | -2.47% | 1.5만 |
|---|
| 2026.07.27 | ₩5,963 | ₩6,123 | ₩5,682 | ₩5,896 | -1.12% | 1.6만 |
|---|
| 2026.07.24 | ₩5,696 | ₩6,083 | ₩5,615 | ₩5,843 | +2.58% | 3.3만 |
|---|
| 2026.07.23 | ₩5,923 | ₩5,950 | ₩5,548 | ₩5,589 | -5.64% | 7.6천 |
|---|
| 2026.07.22 | ₩6,150 | ₩6,150 | ₩5,829 | ₩5,869 | -4.57% | 5.7천 |
|---|
| 2026.07.21 | ₩5,823 | ₩6,311 | ₩5,823 | ₩6,190 | +6.31% | 5.9천 |
|---|
| 2026.07.20 | ₩6,110 | ₩6,484 | ₩5,909 | ₩6,324 | +3.50% | 2.5만 |
|---|
| 2026.07.17 | ₩5,956 | ₩6,204 | ₩5,956 | ₩6,204 | +4.15% | 3.4천 |
|---|
| 2026.07.16 | ₩6,217 | ₩6,351 | ₩6,110 | ₩6,257 | +0.65% | 2.5만 |
|---|
| 2026.07.15 | ₩5,856 | ₩6,324 | ₩5,749 | ₩6,097 | +4.11% | 1.9만 |
|---|
| 2026.07.14 | ₩6,218 | ₩6,218 | ₩5,869 | ₩5,883 | -5.40% | 6.1천 |
|---|
| 2026.07.13 | ₩6,016 | ₩6,150 | ₩5,816 | ₩5,950 | -1.11% | 9.8천 |
|---|
| 2026.07.10 | ₩6,070 | ₩6,377 | ₩6,070 | ₩6,163 | +1.54% | 6.3천 |
|---|
| 2026.07.09 | ₩5,816 | ₩6,391 | ₩5,816 | ₩6,177 | +6.21% | 2.5만 |
|---|
| 2026.07.08 | ₩6,150 | ₩6,217 | ₩5,669 | ₩5,776 | -6.09% | 2.2만 |
|---|
| 2026.07.07 | ₩6,404 | ₩6,705 | ₩6,110 | ₩6,270 | -2.09% | 7.6만 |
|---|
| 2026.07.06 | ₩5,829 | ₩6,458 | ₩5,816 | ₩6,404 | +9.86% | 7.9만 |
|---|
| 2026.07.02 | ₩5,602 | ₩5,923 | ₩5,214 | ₩5,762 | +2.86% | 8.3만 |
|---|
| 2026.07.01 | ₩5,228 | ₩5,615 | ₩5,121 | ₩5,482 | +4.86% | 3.8만 |
|---|
| 2026.06.30 | ₩5,348 | ₩5,415 | ₩4,746 | ₩5,348 | 0.00% | 15.8만 |
|---|
| 2026.06.29 | ₩5,081 | ₩5,468 | ₩5,054 | ₩5,348 | +5.26% | 4.2만 |
|---|
| 2026.06.26 | ₩5,241 | ₩5,241 | ₩5,054 | ₩5,121 | -2.30% | 2.2만 |
|---|
| 2026.06.25 | ₩5,348 | ₩5,401 | ₩5,254 | ₩5,294 | -1.00% | 6.4만 |
|---|
| 2026.06.24 | ₩5,361 | ₩5,482 | ₩5,335 | ₩5,401 | +0.75% | 3.4만 |
|---|
| 2026.06.23 | ₩5,294 | ₩5,502 | ₩5,245 | ₩5,388 | +1.77% | 4만 |
|---|
| 2026.06.22 | ₩5,321 | ₩5,442 | ₩5,294 | ₩5,335 | +0.25% | 3.6만 |
|---|
| 2026.06.18 | ₩5,014 | ₩5,294 | ₩5,014 | ₩5,294 | +5.60% | 3.9만 |
|---|
| 2026.06.17 | ₩5,241 | ₩5,241 | ₩5,014 | ₩5,014 | -4.34% | 2.9만 |
|---|
| 2026.06.16 | ₩5,335 | ₩5,669 | ₩4,947 | ₩5,214 | -2.26% | 7만 |
|---|
| 2026.06.15 | ₩5,776 | ₩5,816 | ₩5,228 | ₩5,241 | -9.26% | 5만 |
|---|
| 2026.06.12 | ₩5,522 | ₩5,869 | ₩5,522 | ₩5,829 | +5.57% | 6.5만 |
|---|
| 2026.06.11 | ₩5,589 | ₩5,796 | ₩5,495 | ₩5,615 | +0.48% | 4.9만 |
|---|
| 2026.06.10 | ₩5,629 | ₩5,843 | ₩5,629 | ₩5,722 | +1.66% | 1.5만 |
|---|
| 2026.06.09 | ₩5,602 | ₩5,736 | ₩5,495 | ₩5,655 | +0.95% | 2.6만 |
|---|
| 2026.06.08 | ₩5,495 | ₩5,696 | ₩5,435 | ₩5,682 | +3.41% | 7.2만 |
|---|
| 2026.06.05 | ₩5,361 | ₩5,721 | ₩5,294 | ₩5,589 | +4.24% | 5.5만 |
|---|
| 2026.06.04 | ₩5,575 | ₩5,575 | ₩5,375 | ₩5,428 | -2.64% | 1.7만 |
|---|
| 2026.06.03 | ₩5,629 | ₩5,736 | ₩5,281 | ₩5,602 | -0.48% | 4.2만 |
|---|
| 2026.06.02 | ₩5,696 | ₩5,816 | ₩5,535 | ₩5,548 | -2.58% | 2.8만 |
|---|
| 2026.06.01 | ₩5,548 | ₩5,816 | ₩5,415 | ₩5,736 | +3.37% | 5.8만 |
|---|
| 2026.05.29 | ₩5,562 | ₩5,562 | ₩5,375 | ₩5,548 | -0.24% | 9.3천 |
|---|
| 2026.05.28 | ₩5,502 | ₩5,669 | ₩5,281 | ₩5,602 | +1.82% | 9만 |
|---|
| 2026.05.27 | ₩5,709 | ₩5,725 | ₩5,408 | ₩5,589 | -2.11% | 4.8만 |
|---|
| 2026.05.26 | ₩6,003 | ₩6,016 | ₩5,548 | ₩5,936 | -1.11% | 5.3만 |
|---|
| 2026.05.22 | ₩6,057 | ₩6,190 | ₩5,629 | ₩6,003 | -0.88% | 6.7만 |
|---|
| 2026.05.21 | ₩6,123 | ₩6,257 | ₩5,833 | ₩6,244 | +1.97% | 7.7만 |
|---|
| 2026.05.20 | ₩6,244 | ₩6,244 | ₩5,983 | ₩6,204 | -0.64% | 6.1만 |
|---|
| 2026.05.19 | ₩6,177 | ₩6,391 | ₩6,137 | ₩6,284 | +1.73% | 6만 |
|---|
| 2026.05.18 | ₩5,909 | ₩6,284 | ₩5,909 | ₩6,284 | +6.33% | 7.5만 |
|---|
| 2026.05.15 | ₩6,016 | ₩6,083 | ₩5,829 | ₩6,016 | 0.00% | 7.1만 |
|---|
| 2026.05.14 | ₩5,816 | ₩6,034 | ₩5,268 | ₩6,016 | +3.45% | 29.5만 |
|---|
| 2026.05.13 | ₩6,899 | ₩6,970 | ₩6,551 | ₩6,778 | -1.74% | 32.5만 |
|---|
| 2026.05.12 | ₩6,952 | ₩7,431 | ₩6,885 | ₩7,113 | +2.31% | 14만 |
|---|
| 2026.05.11 | ₩6,551 | ₩7,166 | ₩6,519 | ₩7,113 | +8.57% | 11만 |
|---|
| 2026.05.08 | ₩6,016 | ₩6,685 | ₩6,016 | ₩6,551 | +8.89% | 8.3만 |
|---|
| 2026.05.07 | ₩6,110 | ₩6,217 | ₩6,030 | ₩6,097 | -0.22% | 3.1만 |
|---|
| 2026.05.06 | ₩5,909 | ₩6,163 | ₩5,742 | ₩6,030 | +2.04% | 2.3만 |
|---|
| 2026.05.05 | ₩5,909 | ₩6,057 | ₩5,802 | ₩6,003 | +1.58% | 2.8만 |
|---|
| 2026.05.04 | ₩6,016 | ₩6,311 | ₩5,749 | ₩5,909 | -1.78% | 5.7만 |
|---|
| 2026.05.01 | ₩5,836 | ₩6,217 | ₩5,816 | ₩6,043 | +3.55% | 3.3만 |
|---|
| 2026.04.30 | ₩5,696 | ₩5,963 | ₩5,655 | ₩5,749 | +0.94% | 2.2만 |
|---|
| 2026.04.29 | ₩5,869 | ₩6,097 | ₩5,789 | ₩5,789 | -1.37% | 2.3만 |
|---|
| 2026.04.28 | ₩5,522 | ₩6,150 | ₩5,475 | ₩6,097 | +10.41% | 12.4만 |
|---|
| 2026.04.27 | ₩5,535 | ₩5,535 | ₩5,241 | ₩5,375 | -2.90% | 4.5만 |
|---|
| 2026.04.24 | ₩5,134 | ₩5,575 | ₩5,123 | ₩5,468 | +6.51% | 5.4만 |
|---|
| 2026.04.23 | ₩5,027 | ₩5,381 | ₩5,027 | ₩5,121 | +1.86% | 3.6만 |
|---|
| 2026.04.22 | ₩5,375 | ₩5,401 | ₩5,014 | ₩5,027 | -6.47% | 4.3만 |
|---|
| 2026.04.21 | ₩5,562 | ₩5,709 | ₩5,415 | ₩5,455 | -1.92% | 3만 |
|---|
| 2026.04.20 | ₩5,709 | ₩5,709 | ₩5,548 | ₩5,575 | -2.34% | 1.4만 |
|---|
| 2026.04.17 | ₩5,749 | ₩5,816 | ₩5,602 | ₩5,736 | -0.23% | 3.6만 |
|---|
| 2026.04.16 | ₩5,415 | ₩5,816 | ₩5,415 | ₩5,682 | +4.94% | 4.9만 |
|---|
| 2026.04.15 | ₩5,268 | ₩5,415 | ₩5,147 | ₩5,401 | +2.54% | 5.8만 |
|---|
| 2026.04.14 | ₩5,187 | ₩5,308 | ₩5,093 | ₩5,174 | -0.26% | 4만 |
|---|
| 2026.04.13 | ₩4,800 | ₩5,256 | ₩4,800 | ₩5,147 | +7.24% | 4.9만 |
|---|
| 2026.04.10 | ₩5,081 | ₩5,081 | ₩4,693 | ₩4,867 | -4.21% | 4.8만 |
|---|
| 2026.04.09 | ₩5,415 | ₩5,415 | ₩4,947 | ₩4,960 | -8.40% | 8.3만 |
|---|
| 2026.04.08 | ₩5,388 | ₩5,482 | ₩5,187 | ₩5,388 | 0.00% | 5.4만 |
|---|
| 2026.04.07 | ₩5,375 | ₩5,415 | ₩5,123 | ₩5,187 | -3.48% | 2.7만 |
|---|
| 2026.04.06 | ₩5,348 | ₩5,602 | ₩5,067 | ₩5,221 | -2.38% | 8.8만 |
|---|
| 2026.04.02 | ₩5,562 | ₩5,629 | ₩5,241 | ₩5,241 | -5.77% | 3만 |
|---|
| 2026.04.01 | ₩5,415 | ₩5,736 | ₩5,395 | ₩5,522 | +1.98% | 2.4만 |
|---|
| 2026.03.31 | ₩5,388 | ₩5,542 | ₩5,060 | ₩5,482 | +1.74% | 7.9만 |
|---|
| 2026.03.30 | ₩5,361 | ₩5,629 | ₩5,054 | ₩5,361 | 0.00% | 6.9만 |
|---|
| 2026.03.27 | ₩5,482 | ₩5,669 | ₩5,401 | ₩5,428 | -0.98% | 1.6만 |
|---|
| 2026.03.26 | ₩5,482 | ₩5,689 | ₩5,428 | ₩5,508 | +0.49% | 1.8만 |
|---|
| 2026.03.25 | ₩5,548 | ₩5,883 | ₩5,508 | ₩5,589 | +0.72% | 3.7만 |
|---|
| 2026.03.24 | ₩5,722 | ₩5,802 | ₩5,506 | ₩5,522 | -3.50% | 3만 |
|---|
| 2026.03.23 | ₩5,455 | ₩5,942 | ₩5,388 | ₩5,722 | +4.90% | 8.6만 |
|---|
| 2026.03.20 | ₩5,361 | ₩5,468 | ₩5,214 | ₩5,455 | +1.75% | 5.4만 |
|---|
| 2026.03.19 | ₩5,522 | ₩5,749 | ₩5,081 | ₩5,388 | -2.42% | 5.1만 |
|---|
| 2026.03.18 | ₩5,990 | ₩6,150 | ₩5,629 | ₩5,642 | -5.80% | 7.9만 |
|---|
| 2026.03.17 | ₩5,976 | ₩6,257 | ₩5,909 | ₩6,003 | +0.45% | 6.5만 |
|---|
| 2026.03.16 | ₩5,548 | ₩6,284 | ₩5,401 | ₩6,257 | +12.77% | 25.7만 |
|---|
| 2026.03.13 | ₩4,933 | ₩5,495 | ₩4,907 | ₩5,455 | +10.57% | 4.8만 |
|---|
| 2026.03.12 | ₩5,214 | ₩5,214 | ₩4,706 | ₩5,027 | -3.59% | 15.4만 |
|---|
| 2026.03.11 | ₩6,137 | ₩6,163 | ₩4,813 | ₩5,228 | -14.81% | 40.8만 |
|---|
| 2026.03.10 | ₩6,524 | ₩6,631 | ₩5,530 | ₩5,816 | -10.86% | 108.5만 |
|---|
| 2026.03.09 | ₩6,270 | ₩6,673 | ₩5,950 | ₩6,471 | +3.20% | 14.6만 |
|---|
| 2026.03.06 | ₩5,936 | ₩6,484 | ₩5,829 | ₩6,190 | +4.28% | 19.9만 |
|---|
| 2026.03.05 | ₩5,522 | ₩6,484 | ₩5,495 | ₩5,829 | +5.57% | 51.9만 |
|---|
| 2026.03.04 | ₩5,094 | ₩5,562 | ₩5,094 | ₩5,415 | +6.30% | 13.2만 |
|---|
| 2026.03.03 | ₩4,974 | ₩5,208 | ₩4,880 | ₩5,094 | +2.42% | 5.3만 |
|---|
| 2026.03.02 | ₩5,214 | ₩5,214 | ₩4,913 | ₩4,974 | -4.62% | 5.9만 |
|---|
| 2026.02.27 | ₩4,880 | ₩5,268 | ₩4,800 | ₩5,214 | +6.85% | 6.7만 |
|---|
| 2026.02.26 | ₩4,733 | ₩5,014 | ₩4,546 | ₩4,947 | +4.52% | 7.9만 |
|---|
| 2026.02.25 | ₩4,813 | ₩4,896 | ₩4,706 | ₩4,867 | +1.11% | 3.3만 |
|---|
| 2026.02.24 | ₩4,706 | ₩5,000 | ₩4,706 | ₩4,813 | +2.27% | 3.4만 |
|---|
| 2026.02.23 | ₩4,479 | ₩5,098 | ₩4,479 | ₩4,693 | +4.78% | 17.3만 |
|---|
| 2026.02.20 | ₩4,532 | ₩4,613 | ₩4,305 | ₩4,305 | -5.01% | 3.7만 |
|---|
| 2026.02.19 | ₩4,292 | ₩4,586 | ₩4,278 | ₩4,546 | +5.92% | 2.1만 |
|---|
| 2026.02.18 | ₩4,265 | ₩4,546 | ₩4,211 | ₩4,292 | +0.63% | 2만 |
|---|
| 2026.02.17 | ₩4,305 | ₩4,365 | ₩4,145 | ₩4,265 | -0.93% | 2.6만 |
|---|
| 2026.02.13 | ₩4,412 | ₩4,452 | ₩4,138 | ₩4,312 | -2.27% | 2.7만 |
|---|
| 2026.02.12 | ₩4,425 | ₩4,572 | ₩4,145 | ₩4,345 | -1.81% | 6.7만 |
|---|
| 2026.02.11 | ₩4,679 | ₩4,679 | ₩4,265 | ₩4,439 | -5.14% | 5만 |
|---|
| 2026.02.10 | ₩4,813 | ₩4,933 | ₩4,679 | ₩4,679 | -2.78% | 2.6만 |
|---|
| 2026.02.09 | ₩4,920 | ₩4,920 | ₩4,642 | ₩4,813 | -2.17% | 1.5만 |
|---|
| 2026.02.06 | ₩4,785 | ₩4,941 | ₩4,693 | ₩4,867 | +1.70% | 3.4만 |
|---|
| 2026.02.05 | ₩4,947 | ₩5,174 | ₩4,639 | ₩4,800 | -2.97% | 3.4만 |
|---|
| 2026.02.04 | ₩5,368 | ₩5,368 | ₩4,907 | ₩5,027 | -6.35% | 5.7만 |
|---|
| 2026.02.03 | ₩5,535 | ₩5,535 | ₩5,147 | ₩5,321 | -3.86% | 3.6만 |
|---|
| 2026.02.02 | ₩5,455 | ₩5,649 | ₩5,208 | ₩5,455 | 0.00% | 4.9만 |
|---|
| 2026.01.30 | ₩5,762 | ₩5,789 | ₩5,388 | ₩5,508 | -4.41% | 6.9만 |
|---|
| 2026.01.29 | ₩5,856 | ₩5,950 | ₩5,655 | ₩5,843 | -0.23% | 10.5만 |
|---|
| 2026.01.28 | ₩5,615 | ₩6,110 | ₩5,615 | ₩5,909 | +5.24% | 10.2만 |
|---|
| 2026.01.27 | ₩5,669 | ₩5,816 | ₩5,615 | ₩5,642 | -0.47% | 4.6만 |
|---|
| 2026.01.26 | ₩5,642 | ₩5,849 | ₩5,361 | ₩5,629 | -0.24% | 11.8만 |
|---|
| 2026.01.23 | ₩4,947 | ₩5,749 | ₩4,947 | ₩5,629 | +13.78% | 13.3만 |
|---|
| 2026.01.22 | ₩4,385 | ₩5,006 | ₩4,385 | ₩4,947 | +12.80% | 13.1만 |
|---|
| 2026.01.21 | ₩4,506 | ₩4,546 | ₩4,292 | ₩4,452 | -1.19% | 5.2만 |
|---|
| 2026.01.20 | ₩4,439 | ₩4,706 | ₩4,399 | ₩4,506 | +1.51% | 13.7만 |
|---|
| 2026.01.16 | ₩4,305 | ₩4,586 | ₩4,145 | ₩4,439 | +3.11% | 3.6만 |
|---|
| 2026.01.15 | ₩4,679 | ₩4,920 | ₩4,492 | ₩4,546 | -2.86% | 3.4만 |
|---|
| 2026.01.14 | ₩4,546 | ₩4,679 | ₩4,385 | ₩4,653 | +2.35% | 3.2만 |
|---|
| 2026.01.13 | ₩4,840 | ₩4,897 | ₩4,412 | ₩4,439 | -8.29% | 6.5만 |
|---|
| 2026.01.12 | ₩4,145 | ₩4,840 | ₩4,038 | ₩4,706 | +13.55% | 93.9만 |
|---|
| 2026.01.09 | ₩4,078 | ₩4,158 | ₩4,064 | ₩4,078 | 0.00% | 1.5만 |
|---|
| 2026.01.08 | ₩4,000 | ₩4,225 | ₩3,998 | ₩4,064 | +1.60% | 1.5만 |
|---|
| 2026.01.07 | ₩4,091 | ₩4,174 | ₩3,998 | ₩4,051 | -0.98% | 3만 |
|---|
| 2026.01.06 | ₩4,038 | ₩4,131 | ₩4,024 | ₩4,131 | +2.32% | 3.5만 |
|---|
| 2026.01.05 | ₩4,185 | ₩4,278 | ₩4,038 | ₩4,064 | -2.88% | 4.4만 |
|---|
| 2026.01.02 | ₩4,238 | ₩4,345 | ₩3,917 | ₩4,064 | -4.10% | 9.1만 |
|---|
| 2025.12.31 | ₩4,145 | ₩4,318 | ₩4,118 | ₩4,238 | +2.26% | 2.7만 |
|---|
| 2025.12.30 | ₩4,211 | ₩4,211 | ₩4,078 | ₩4,185 | -0.63% | 4.2만 |
|---|
| 2025.12.29 | ₩4,225 | ₩4,329 | ₩4,091 | ₩4,091 | -3.16% | 7.9만 |
|---|
| 2025.12.26 | ₩4,211 | ₩4,292 | ₩4,138 | ₩4,225 | +0.32% | 3.5만 |
|---|
| 2025.12.24 | ₩4,171 | ₩4,238 | ₩4,091 | ₩4,238 | +1.60% | 5만 |
|---|
| 2025.12.23 | ₩4,185 | ₩4,379 | ₩4,158 | ₩4,185 | 0.00% | 3.3만 |
|---|
| 2025.12.22 | ₩4,091 | ₩4,613 | ₩4,091 | ₩4,211 | +2.94% | 7.8만 |
|---|
| 2025.12.19 | ₩4,292 | ₩4,292 | ₩4,091 | ₩4,091 | -4.67% | 6.1만 |
|---|
| 2025.12.18 | ₩4,211 | ₩4,305 | ₩4,091 | ₩4,292 | +1.90% | 7.5만 |
|---|
| 2025.12.17 | ₩3,730 | ₩4,543 | ₩3,730 | ₩4,238 | +13.62% | 25.9만 |
|---|
| 2025.12.16 | ₩3,556 | ₩3,757 | ₩3,556 | ₩3,730 | +4.89% | 5.3만 |
|---|
| 2025.12.15 | ₩3,637 | ₩3,784 | ₩3,583 | ₩3,623 | -0.37% | 15.9만 |
|---|
| 2025.12.12 | ₩3,490 | ₩3,570 | ₩3,409 | ₩3,409 | -2.30% | 3.6만 |
|---|
| 2025.12.11 | ₩3,543 | ₩3,596 | ₩3,530 | ₩3,530 | -0.38% | 2.1만 |
|---|
| 2025.12.10 | ₩3,530 | ₩3,663 | ₩3,436 | ₩3,610 | +2.27% | 5.8만 |
|---|
| 2025.12.09 | ₩3,503 | ₩3,596 | ₩3,409 | ₩3,583 | +2.29% | 8.2만 |
|---|
| 2025.12.08 | ₩3,436 | ₩3,669 | ₩3,436 | ₩3,490 | +1.56% | 6.5만 |
|---|
| 2025.12.05 | ₩3,650 | ₩3,717 | ₩3,409 | ₩3,436 | -5.86% | 8만 |
|---|
| 2025.12.04 | ₩3,650 | ₩3,851 | ₩3,610 | ₩3,730 | +2.20% | 4.7만 |
|---|
| 2025.12.03 | ₩3,556 | ₩3,744 | ₩3,556 | ₩3,717 | +4.51% | 4.8만 |
|---|
| 2025.12.02 | ₩3,570 | ₩3,637 | ₩3,570 | ₩3,623 | +1.50% | 3.1만 |
|---|
| 2025.12.01 | ₩3,703 | ₩3,703 | ₩3,583 | ₩3,596 | -2.89% | 6.6만 |
|---|
| 2025.11.28 | ₩3,784 | ₩3,844 | ₩3,677 | ₩3,730 | -1.41% | 2.7만 |
|---|
| 2025.11.26 | ₩3,663 | ₩3,904 | ₩3,663 | ₩3,784 | +3.28% | 7.6만 |
|---|
| 2025.11.25 | ₩3,623 | ₩3,857 | ₩3,623 | ₩3,717 | +2.58% | 6.3만 |
|---|
| 2025.11.24 | ₩3,583 | ₩3,703 | ₩3,543 | ₩3,663 | +2.24% | 15.7만 |
|---|
| 2025.11.21 | ₩3,369 | ₩3,750 | ₩3,293 | ₩3,490 | +3.57% | 17만 |
|---|
| 2025.11.20 | ₩3,583 | ₩4,046 | ₩3,369 | ₩3,383 | -5.60% | 40만 |
|---|
| 2025.11.19 | ₩3,690 | ₩3,877 | ₩3,476 | ₩3,556 | -3.62% | 18.3만 |
|---|
| 2025.11.18 | ₩4,118 | ₩4,345 | ₩3,703 | ₩3,703 | -10.06% | 30.1만 |
|---|
| 2025.11.17 | ₩3,543 | ₩4,532 | ₩3,543 | ₩4,198 | +18.49% | 70.5만 |
|---|
| 2025.11.14 | ₩4,292 | ₩4,813 | ₩3,436 | ₩3,503 | -18.38% | 99.2만 |
|---|
| 2025.11.13 | ₩6,016 | ₩6,023 | ₩4,211 | ₩4,345 | -27.78% | 162.3만 |
|---|
| 2025.11.12 | ₩4,425 | ₩7,232 | ₩4,417 | ₩6,524 | +47.43% | 525.1만 |
|---|
| 2025.11.11 | ₩4,439 | ₩4,867 | ₩4,345 | ₩4,479 | +0.90% | 81.6만 |
|---|
| 2025.11.10 | ₩4,947 | ₩5,067 | ₩4,252 | ₩4,586 | -7.30% | 204.8만 |
|---|
| 2025.11.07 | ₩6,090 | ₩6,511 | ₩4,225 | ₩5,000 | -17.89% | 1.1억 |
|---|
| 2025.11.06 | ₩3,075 | ₩3,075 | ₩2,814 | ₩2,928 | -4.78% | 1458.2만 |
|---|
| 2025.11.05 | ₩3,262 | ₩3,276 | ₩3,075 | ₩3,075 | -5.74% | 4천 |
|---|
| 2025.11.04 | ₩3,209 | ₩3,209 | ₩3,075 | ₩3,195 | -0.42% | 5.9천 |
|---|
| 2025.11.03 | ₩3,129 | ₩3,222 | ₩3,062 | ₩3,209 | +2.56% | 1.2만 |
|---|
| 2025.10.31 | ₩3,121 | ₩3,121 | ₩3,121 | ₩3,121 | 0.00% | 1.2천 |
|---|
| 2025.10.30 | ₩3,155 | ₩3,226 | ₩3,155 | ₩3,209 | +1.69% | 5.6천 |
|---|
| 2025.10.29 | ₩3,262 | ₩3,276 | ₩3,195 | ₩3,209 | -1.64% | 1.4만 |
|---|
| 2025.10.28 | ₩3,075 | ₩3,276 | ₩2,955 | ₩3,222 | +4.78% | 8.1천 |
|---|
| 2025.10.27 | ₩3,142 | ₩3,222 | ₩3,115 | ₩3,115 | -0.85% | 2.2만 |
|---|
| 2025.10.24 | ₩3,182 | ₩3,262 | ₩3,149 | ₩3,235 | +1.68% | 1.7만 |
|---|
| 2025.10.23 | ₩3,169 | ₩3,262 | ₩3,142 | ₩3,182 | +0.42% | 1.3만 |
|---|
| 2025.10.22 | ₩3,249 | ₩3,276 | ₩3,155 | ₩3,209 | -1.23% | 1.6만 |
|---|
| 2025.10.21 | ₩3,209 | ₩3,476 | ₩3,147 | ₩3,276 | +2.08% | 3.2만 |
|---|
| 2025.10.20 | ₩3,217 | ₩3,424 | ₩3,143 | ₩3,222 | +0.17% | 1.1만 |
|---|
| 2025.10.17 | ₩3,342 | ₩3,342 | ₩3,091 | ₩3,129 | -6.40% | 1.5만 |
|---|
| 2025.10.16 | ₩3,142 | ₩3,282 | ₩3,142 | ₩3,195 | +1.70% | 1.1만 |
|---|
| 2025.10.15 | ₩3,072 | ₩3,155 | ₩3,048 | ₩3,088 | +0.52% | 6천 |
|---|
| 2025.10.14 | ₩3,129 | ₩3,169 | ₩3,062 | ₩3,115 | -0.43% | 5.7천 |
|---|
| 2025.10.13 | ₩3,195 | ₩3,280 | ₩3,153 | ₩3,169 | -0.84% | 2.8만 |
|---|
| 2025.10.10 | ₩3,436 | ₩3,503 | ₩3,229 | ₩3,235 | -5.84% | 1.5만 |
|---|