시장 데이터를 불러오는 중
전체 종목
Mynd.ai, Inc. American Depositary Shares 과거 주가
Mynd.ai, Inc. American Depositary Shares · MYND · NYSE American
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mynd.ai, Inc. American Depositary Shares · MYND · NYSE American
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩403 | ₩414 | ₩366 | ₩390 | -3.31% | 1.7만 |
| 2026.10.08 | ₩403 | ₩461 | ₩394 | ₩394 | -2.32% | 5.7천 |
| 2026.10.07 | ₩391 | ₩413 | ₩349 | ₩406 | +3.75% | 8.4만 |
| 2026.10.06 | ₩419 | ₩445 | ₩391 | ₩405 | -3.50% | 5.9만 |
| 2026.10.05 | ₩453 | ₩468 | ₩414 | ₩448 | -1.18% | 7.9만 |
| 2026.10.02 | ₩488 | ₩488 | ₩434 | ₩481 | -1.37% | 27.3만 |
| 2026.10.01 | ₩454 | ₩516 | ₩415 | ₩501 | +10.29% | 1168.1만 |
| 2026.09.30 | ₩422 | ₩441 | ₩407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413 |
| -2.22% |
| 30.7만 |
| 2026.09.29 | ₩422 | ₩441 | ₩401 | ₩441 | +4.43% | 5.1만 |
|---|
| 2026.09.28 | ₩480 | ₩480 | ₩421 | ₩422 | -11.98% | 3만 |
|---|
| 2026.09.25 | ₩488 | ₩521 | ₩454 | ₩468 | -4.11% | 2.2만 |
|---|
| 2026.09.24 | ₩443 | ₩481 | ₩435 | ₩472 | +6.33% | 1.8만 |
|---|
| 2026.09.23 | ₩438 | ₩534 | ₩438 | ₩476 | +8.54% | 1.2만 |
|---|
| 2026.09.22 | ₩458 | ₩489 | ₩435 | ₩454 | -0.87% | 8.1천 |
|---|
| 2026.09.21 | ₩601 | ₩601 | ₩427 | ₩468 | -22.22% | 2.4만 |
|---|
| 2026.09.18 | ₩441 | ₩468 | ₩421 | ₩439 | -0.30% | 8.1천 |
|---|
| 2026.09.17 | ₩489 | ₩553 | ₩414 | ₩439 | -10.11% | 5.7만 |
|---|
| 2026.09.16 | ₩468 | ₩534 | ₩414 | ₩414 | -11.43% | 3.2만 |
|---|
| 2026.09.15 | ₩521 | ₩526 | ₩500 | ₩500 | -4.10% | 1.5천 |
|---|
| 2026.09.14 | ₩492 | ₩520 | ₩481 | ₩520 | +5.71% | 8.7천 |
|---|
| 2026.09.11 | ₩472 | ₩522 | ₩466 | ₩508 | +7.65% | 2.5만 |
|---|
| 2026.09.10 | ₩498 | ₩508 | ₩461 | ₩494 | -0.80% | 6.6천 |
|---|
| 2026.09.09 | ₩512 | ₩525 | ₩501 | ₩501 | -2.09% | 1.2천 |
|---|
| 2026.09.08 | ₩504 | ₩521 | ₩501 | ₩521 | +3.45% | 2.2천 |
|---|
| 2026.09.04 | ₩546 | ₩548 | ₩526 | ₩526 | -3.67% | 7.2천 |
|---|
| 2026.09.03 | ₩513 | ₩542 | ₩513 | ₩533 | +3.91% | 1.2만 |
|---|
| 2026.09.02 | ₩501 | ₩548 | ₩501 | ₩534 | +6.67% | 2.2천 |
|---|
| 2026.09.01 | ₩516 | ₩545 | ₩508 | ₩514 | -0.26% | 4.6천 |
|---|
| 2026.08.31 | ₩501 | ₩561 | ₩501 | ₩540 | +7.73% | 1.8천 |
|---|
| 2026.08.28 | ₩532 | ₩554 | ₩513 | ₩545 | +2.51% | 6.7천 |
|---|
| 2026.08.27 | ₩561 | ₩561 | ₩524 | ₩548 | -2.38% | 1.1만 |
|---|
| 2026.08.26 | ₩537 | ₩552 | ₩510 | ₩552 | +2.74% | 1.2만 |
|---|
| 2026.08.25 | ₩561 | ₩631 | ₩528 | ₩564 | +0.48% | 1.3만 |
|---|
| 2026.08.24 | ₩618 | ₩688 | ₩540 | ₩556 | -10.15% | 4.7만 |
|---|
| 2026.08.21 | ₩541 | ₩868 | ₩501 | ₩661 | +22.22% | 62.3만 |
|---|
| 2026.08.20 | ₩588 | ₩601 | ₩521 | ₩584 | -0.68% | 4.2만 |
|---|
| 2026.08.19 | ₩508 | ₩588 | ₩496 | ₩558 | +10.00% | 9.3천 |
|---|
| 2026.08.18 | ₩414 | ₩601 | ₩414 | ₩580 | +40.00% | 3.8만 |
|---|
| 2026.08.17 | ₩601 | ₩601 | ₩494 | ₩588 | -2.22% | 8.6만 |
|---|
| 2026.08.14 | ₩521 | ₩558 | ₩494 | ₩521 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩521 | ₩548 | ₩494 | ₩512 | -1.79% | 6.8천 |
|---|
| 2026.08.12 | ₩481 | ₩521 | ₩481 | ₩521 | +8.33% | 3.1천 |
|---|
| 2026.08.11 | ₩534 | ₩534 | ₩504 | ₩504 | -5.75% | 1.3천 |
|---|
| 2026.08.10 | ₩578 | ₩578 | ₩500 | ₩530 | -8.31% | 1.4만 |
|---|
| 2026.08.07 | ₩492 | ₩548 | ₩441 | ₩548 | +11.41% | 1만 |
|---|
| 2026.08.06 | ₩525 | ₩525 | ₩493 | ₩494 | -5.85% | 8.1천 |
|---|
| 2026.08.05 | ₩522 | ₩548 | ₩411 | ₩544 | +4.09% | 4만 |
|---|
| 2026.08.04 | ₩521 | ₩574 | ₩498 | ₩553 | +6.15% | 8.5천 |
|---|
| 2026.08.03 | ₩488 | ₩574 | ₩468 | ₩534 | +9.59% | 1.8만 |
|---|
| 2026.07.31 | ₩508 | ₩538 | ₩469 | ₩510 | +0.53% | 6천 |
|---|
| 2026.07.30 | ₩441 | ₩516 | ₩441 | ₩516 | +16.97% | 1.8만 |
|---|
| 2026.07.29 | ₩524 | ₩534 | ₩505 | ₩534 | +2.04% | 2천 |
|---|
| 2026.07.28 | ₩501 | ₩542 | ₩501 | ₩538 | +7.47% | 1.5만 |
|---|
| 2026.07.27 | ₩500 | ₩524 | ₩500 | ₩500 | 0.00% | 2.1천 |
|---|
| 2026.07.24 | ₩500 | ₩521 | ₩500 | ₩500 | 0.00% | 3.5천 |
|---|
| 2026.07.23 | ₩522 | ₩548 | ₩474 | ₩522 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩521 | ₩521 | ₩506 | ₩513 | -1.54% | 4.9천 |
|---|
| 2026.07.21 | ₩494 | ₩536 | ₩484 | ₩536 | +8.38% | 1.7천 |
|---|
| 2026.07.20 | ₩509 | ₩548 | ₩509 | ₩514 | +1.05% | 1.5천 |
|---|
| 2026.07.17 | ₩521 | ₩546 | ₩520 | ₩546 | +4.87% | 2.1천 |
|---|
| 2026.07.16 | ₩518 | ₩557 | ₩518 | ₩557 | +7.47% | 8.9천 |
|---|
| 2026.07.15 | ₩534 | ₩564 | ₩510 | ₩538 | +0.75% | 4.9천 |
|---|
| 2026.07.14 | ₩534 | ₩534 | ₩488 | ₩534 | 0.00% | 8.6천 |
|---|
| 2026.07.13 | ₩542 | ₩566 | ₩508 | ₩508 | -6.40% | 1.2만 |
|---|
| 2026.07.10 | ₩498 | ₩601 | ₩498 | ₩544 | +9.12% | 9만 |
|---|
| 2026.07.09 | ₩564 | ₩601 | ₩482 | ₩500 | -11.37% | 1.6만 |
|---|
| 2026.07.08 | ₩512 | ₩561 | ₩489 | ₩558 | +9.14% | 2.8만 |
|---|
| 2026.07.07 | ₩534 | ₩550 | ₩493 | ₩538 | +0.75% | 1.8만 |
|---|
| 2026.07.06 | ₩441 | ₩514 | ₩441 | ₩514 | +16.67% | 7천 |
|---|
| 2026.07.02 | ₩549 | ₩549 | ₩501 | ₩502 | -8.52% | 1.3만 |
|---|
| 2026.07.01 | ₩548 | ₩548 | ₩497 | ₩517 | -5.61% | 1.7만 |
|---|
| 2026.06.30 | ₩504 | ₩522 | ₩476 | ₩512 | +1.59% | 2.8만 |
|---|
| 2026.06.29 | ₩529 | ₩534 | ₩498 | ₩501 | -5.30% | 8.9천 |
|---|
| 2026.06.26 | ₩529 | ₩561 | ₩504 | ₩530 | +0.25% | 1만 |
|---|
| 2026.06.25 | ₩572 | ₩572 | ₩506 | ₩534 | -6.54% | 2.1만 |
|---|
| 2026.06.24 | ₩502 | ₩554 | ₩492 | ₩554 | +10.37% | 1.2만 |
|---|
| 2026.06.23 | ₩494 | ₩528 | ₩481 | ₩502 | +1.62% | 2.6만 |
|---|
| 2026.06.22 | ₩533 | ₩546 | ₩506 | ₩508 | -4.76% | 2.9만 |
|---|
| 2026.06.18 | ₩544 | ₩588 | ₩544 | ₩566 | +4.18% | 2.5만 |
|---|
| 2026.06.17 | ₩536 | ₩561 | ₩534 | ₩558 | +4.24% | 2.5만 |
|---|
| 2026.06.16 | ₩548 | ₩562 | ₩508 | ₩562 | +2.68% | 3.3만 |
|---|
| 2026.06.15 | ₩526 | ₩578 | ₩521 | ₩537 | +2.03% | 2.2만 |
|---|
| 2026.06.12 | ₩492 | ₩521 | ₩481 | ₩520 | +5.71% | 2.2만 |
|---|
| 2026.06.11 | ₩508 | ₩526 | ₩481 | ₩510 | +0.53% | 9.4만 |
|---|
| 2026.06.10 | ₩524 | ₩560 | ₩521 | ₩541 | +3.32% | 4.5만 |
|---|
| 2026.06.09 | ₩536 | ₩581 | ₩521 | ₩548 | +2.24% | 6.9만 |
|---|
| 2026.06.08 | ₩552 | ₩618 | ₩508 | ₩542 | -1.69% | 14.1만 |
|---|
| 2026.06.05 | ₩629 | ₩629 | ₩534 | ₩534 | -15.07% | 8.1만 |
|---|
| 2026.06.04 | ₩581 | ₩675 | ₩562 | ₩602 | +3.68% | 15.1만 |
|---|
| 2026.06.03 | ₩705 | ₩723 | ₩508 | ₩610 | -13.45% | 35만 |
|---|
| 2026.06.02 | ₩557 | ₩803 | ₩521 | ₩775 | +39.09% | 258.5만 |
|---|
| 2026.06.01 | ₩521 | ₩588 | ₩494 | ₩534 | +2.56% | 165.7만 |
|---|
| 2026.05.29 | ₩399 | ₩887 | ₩375 | ₩819 | +105.02% | 3047.3만 |
|---|
| 2026.05.28 | ₩387 | ₩387 | ₩375 | ₩382 | -1.38% | 2.1만 |
|---|
| 2026.05.27 | ₩387 | ₩387 | ₩379 | ₩387 | 0.00% | 9.9천 |
|---|
| 2026.05.26 | ₩379 | ₩397 | ₩379 | ₩391 | +3.17% | 1.3만 |
|---|
| 2026.05.22 | ₩402 | ₩402 | ₩389 | ₩391 | -2.66% | 1.7만 |
|---|
| 2026.05.21 | ₩387 | ₩387 | ₩379 | ₩382 | -1.38% | 7.9천 |
|---|
| 2026.05.20 | ₩397 | ₩397 | ₩374 | ₩374 | -5.72% | 4.6만 |
|---|
| 2026.05.19 | ₩410 | ₩417 | ₩401 | ₩403 | -1.63% | 5.6천 |
|---|
| 2026.05.18 | ₩433 | ₩448 | ₩398 | ₩414 | -4.32% | 6.4천 |
|---|
| 2026.05.15 | ₩398 | ₩427 | ₩389 | ₩397 | -0.34% | 8.3천 |
|---|
| 2026.05.14 | ₩401 | ₩422 | ₩391 | ₩410 | +2.33% | 2.8만 |
|---|
| 2026.05.13 | ₩402 | ₩425 | ₩402 | ₩413 | +2.66% | 7.3천 |
|---|
| 2026.05.12 | ₩429 | ₩429 | ₩387 | ₩405 | -5.61% | 1.2만 |
|---|
| 2026.05.11 | ₩401 | ₩430 | ₩387 | ₩411 | +2.67% | 2.5만 |
|---|
| 2026.05.08 | ₩425 | ₩448 | ₩425 | ₩430 | +1.26% | 2.5천 |
|---|
| 2026.05.07 | ₩427 | ₩452 | ₩406 | ₩418 | -2.19% | 1.2만 |
|---|
| 2026.05.06 | ₩461 | ₩461 | ₩430 | ₩430 | -6.67% | 7.6천 |
|---|
| 2026.05.05 | ₩446 | ₩446 | ₩445 | ₩446 | 0.00% | 2.9천 |
|---|
| 2026.05.04 | ₩457 | ₩457 | ₩445 | ₩454 | -0.58% | 4천 |
|---|
| 2026.05.01 | ₩442 | ₩461 | ₩442 | ₩460 | +3.93% | 2천 |
|---|
| 2026.04.30 | ₩452 | ₩452 | ₩443 | ₩449 | -0.59% | 2.2천 |
|---|
| 2026.04.29 | ₩458 | ₩461 | ₩443 | ₩443 | -3.21% | 2.2천 |
|---|
| 2026.04.28 | ₩434 | ₩461 | ₩434 | ₩443 | +2.15% | 3.2천 |
|---|
| 2026.04.27 | ₩434 | ₩445 | ₩434 | ₩441 | +1.54% | 3.2천 |
|---|
| 2026.04.24 | ₩468 | ₩468 | ₩438 | ₩457 | -2.29% | 6.2천 |
|---|
| 2026.04.23 | ₩468 | ₩468 | ₩454 | ₩468 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩468 | ₩468 | ₩437 | ₩461 | -1.43% | 6.9천 |
|---|
| 2026.04.21 | ₩468 | ₩468 | ₩461 | ₩461 | -1.43% | 4.5천 |
|---|
| 2026.04.20 | ₩468 | ₩468 | ₩437 | ₩468 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩448 | ₩460 | ₩431 | ₩435 | -2.69% | 8.2천 |
|---|
| 2026.04.16 | ₩477 | ₩477 | ₩454 | ₩460 | -3.64% | 3.7천 |
|---|
| 2026.04.15 | ₩468 | ₩470 | ₩448 | ₩464 | -0.86% | 5.1천 |
|---|
| 2026.04.14 | ₩466 | ₩480 | ₩456 | ₩469 | +0.57% | 2.9천 |
|---|
| 2026.04.13 | ₩429 | ₩478 | ₩427 | ₩469 | +9.35% | 7.1천 |
|---|
| 2026.04.10 | ₩414 | ₩453 | ₩414 | ₩427 | +3.23% | 4.5천 |
|---|
| 2026.04.09 | ₩478 | ₩478 | ₩434 | ₩434 | -9.22% | 5천 |
|---|
| 2026.04.08 | ₩445 | ₩462 | ₩431 | ₩462 | +3.90% | 1만 |
|---|
| 2026.04.07 | ₩449 | ₩468 | ₩414 | ₩458 | +2.08% | 2.8만 |
|---|
| 2026.04.06 | ₩668 | ₩668 | ₩468 | ₩485 | -27.40% | 6.7천 |
|---|
| 2026.04.02 | ₩481 | ₩494 | ₩454 | ₩481 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩468 | ₩476 | ₩468 | ₩468 | 0.00% | 8.2천 |
|---|
| 2026.03.31 | ₩482 | ₩494 | ₩469 | ₩469 | -2.77% | 3.6천 |
|---|
| 2026.03.30 | ₩538 | ₩550 | ₩468 | ₩480 | -10.92% | 2.2만 |
|---|
| 2026.03.27 | ₩468 | ₩518 | ₩468 | ₩469 | +0.29% | 4.5천 |
|---|
| 2026.03.26 | ₩517 | ₩517 | ₩468 | ₩472 | -8.79% | 3.3천 |
|---|
| 2026.03.25 | ₩501 | ₩522 | ₩476 | ₩480 | -4.27% | 3.6만 |
|---|
| 2026.03.24 | ₩536 | ₩548 | ₩500 | ₩512 | -4.49% | 1.3만 |
|---|
| 2026.03.23 | ₩620 | ₩620 | ₩525 | ₩550 | -11.21% | 1.7만 |
|---|
| 2026.03.20 | ₩541 | ₩601 | ₩521 | ₩588 | +8.64% | 4만 |
|---|
| 2026.03.19 | ₩641 | ₩641 | ₩520 | ₩574 | -10.42% | 1.9만 |
|---|
| 2026.03.18 | ₩505 | ₩564 | ₩505 | ₩509 | +0.79% | 3.1만 |
|---|
| 2026.03.17 | ₩631 | ₩645 | ₩508 | ₩508 | -19.49% | 2.2만 |
|---|
| 2026.03.16 | ₩645 | ₩668 | ₩627 | ₩627 | -2.90% | 9천 |
|---|
| 2026.03.13 | ₩641 | ₩641 | ₩612 | ₩628 | -2.08% | 6.4천 |
|---|
| 2026.03.12 | ₩668 | ₩668 | ₩621 | ₩655 | -2.00% | 2.1만 |
|---|
| 2026.03.11 | ₩614 | ₩614 | ₩548 | ₩565 | -8.04% | 7.3천 |
|---|
| 2026.03.10 | ₩401 | ₩614 | ₩401 | ₩614 | +53.33% | 8.8천 |
|---|
| 2026.03.09 | ₩481 | ₩566 | ₩481 | ₩553 | +15.00% | 3.8천 |
|---|
| 2026.03.06 | ₩561 | ₩570 | ₩561 | ₩570 | +1.67% | 900 |
|---|
| 2026.03.05 | ₩387 | ₩592 | ₩387 | ₩561 | +44.83% | 1.2만 |
|---|
| 2026.03.04 | ₩588 | ₩628 | ₩568 | ₩592 | +0.68% | 2.7천 |
|---|
| 2026.03.03 | ₩572 | ₩608 | ₩561 | ₩588 | +2.80% | 2.1천 |
|---|
| 2026.03.02 | ₩468 | ₩594 | ₩468 | ₩588 | +25.71% | 7.7천 |
|---|
| 2026.02.27 | ₩562 | ₩632 | ₩562 | ₩605 | +7.60% | 4천 |
|---|
| 2026.02.26 | ₩695 | ₩695 | ₩574 | ₩594 | -14.42% | 5.6천 |
|---|
| 2026.02.25 | ₩574 | ₩641 | ₩574 | ₩609 | +6.05% | 4.7천 |
|---|
| 2026.02.24 | ₩655 | ₩655 | ₩561 | ₩628 | -4.08% | 8.1천 |
|---|
| 2026.02.23 | ₩548 | ₩641 | ₩548 | ₩625 | +14.15% | 3.6천 |
|---|
| 2026.02.20 | ₩609 | ₩640 | ₩561 | ₩625 | +2.63% | 7.5천 |
|---|
| 2026.02.19 | ₩610 | ₩635 | ₩588 | ₩635 | +3.94% | 3.9천 |
|---|
| 2026.02.18 | ₩548 | ₩641 | ₩548 | ₩596 | +8.78% | 5.4천 |
|---|
| 2026.02.17 | ₩548 | ₩641 | ₩548 | ₩562 | +2.68% | 1.7만 |
|---|
| 2026.02.13 | ₩627 | ₩641 | ₩561 | ₩600 | -4.26% | 9.1천 |
|---|
| 2026.02.12 | ₩561 | ₩624 | ₩561 | ₩588 | +4.76% | 3.6천 |
|---|
| 2026.02.11 | ₩601 | ₩635 | ₩561 | ₩593 | -1.33% | 4.4천 |
|---|
| 2026.02.10 | ₩606 | ₩640 | ₩581 | ₩601 | -0.88% | 4.7천 |
|---|
| 2026.02.09 | ₩598 | ₩614 | ₩581 | ₩581 | -2.90% | 3.7천 |
|---|
| 2026.02.06 | ₩550 | ₩639 | ₩550 | ₩597 | +8.50% | 1만 |
|---|
| 2026.02.05 | ₩601 | ₩628 | ₩561 | ₩561 | -6.67% | 4.7천 |
|---|
| 2026.02.04 | ₩643 | ₩685 | ₩561 | ₩589 | -8.32% | 1.7만 |
|---|
| 2026.02.03 | ₩656 | ₩715 | ₩614 | ₩643 | -2.04% | 1.2만 |
|---|
| 2026.02.02 | ₩623 | ₩708 | ₩623 | ₩708 | +13.73% | 5.4천 |
|---|
| 2026.01.30 | ₩700 | ₩735 | ₩614 | ₩661 | -5.53% | 1.4만 |
|---|
| 2026.01.29 | ₩623 | ₩719 | ₩614 | ₩687 | +10.30% | 1.2만 |
|---|
| 2026.01.28 | ₩614 | ₩695 | ₩614 | ₩648 | +5.43% | 1.4만 |
|---|
| 2026.01.27 | ₩655 | ₩668 | ₩641 | ₩655 | 0.00% | 4.5천 |
|---|
| 2026.01.26 | ₩749 | ₩749 | ₩661 | ₩668 | -10.87% | 5.3천 |
|---|
| 2026.01.23 | ₩668 | ₩761 | ₩664 | ₩727 | +8.80% | 7.4만 |
|---|
| 2026.01.22 | ₩601 | ₩655 | ₩574 | ₩649 | +8.00% | 1.1만 |
|---|
| 2026.01.21 | ₩553 | ₩641 | ₩553 | ₩628 | +13.53% | 9.5천 |
|---|
| 2026.01.20 | ₩548 | ₩641 | ₩548 | ₩621 | +13.41% | 4.1만 |
|---|
| 2026.01.16 | ₩574 | ₩641 | ₩562 | ₩605 | +5.35% | 2.3만 |
|---|
| 2026.01.15 | ₩628 | ₩631 | ₩561 | ₩592 | -5.74% | 2.1만 |
|---|
| 2026.01.14 | ₩585 | ₩631 | ₩561 | ₩601 | +2.74% | 4.8천 |
|---|
| 2026.01.13 | ₩641 | ₩641 | ₩594 | ₩617 | -3.75% | 1.2만 |
|---|
| 2026.01.12 | ₩614 | ₩620 | ₩566 | ₩620 | +0.87% | 8.5천 |
|---|
| 2026.01.09 | ₩565 | ₩621 | ₩565 | ₩574 | +1.65% | 3.4만 |
|---|
| 2026.01.08 | ₩588 | ₩628 | ₩548 | ₩585 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩593 | ₩601 | ₩561 | ₩596 | +0.45% | 2만 |
|---|
| 2026.01.06 | ₩598 | ₩614 | ₩568 | ₩588 | -1.79% | 3.3만 |
|---|
| 2026.01.05 | ₩614 | ₩614 | ₩561 | ₩564 | -8.26% | 1.6만 |
|---|
| 2026.01.02 | ₩624 | ₩641 | ₩588 | ₩614 | -1.50% | 2.8만 |
|---|
| 2025.12.31 | ₩596 | ₩627 | ₩562 | ₩584 | -2.02% | 4.8만 |
|---|
| 2025.12.30 | ₩624 | ₩651 | ₩601 | ₩625 | +0.21% | 1.9만 |
|---|
| 2025.12.29 | ₩596 | ₩655 | ₩588 | ₩653 | +9.64% | 4.1만 |
|---|
| 2025.12.26 | ₩566 | ₩668 | ₩566 | ₩660 | +16.51% | 3.9만 |
|---|
| 2025.12.24 | ₩605 | ₩648 | ₩574 | ₩648 | +7.06% | 12.1만 |
|---|
| 2025.12.23 | ₩788 | ₩788 | ₩561 | ₩602 | -23.56% | 330.8만 |
|---|
| 2025.12.22 | ₩601 | ₩669 | ₩601 | ₩656 | +9.11% | 9.5천 |
|---|
| 2025.12.19 | ₩668 | ₩705 | ₩641 | ₩700 | +4.80% | 8.8천 |
|---|
| 2025.12.18 | ₩721 | ₩721 | ₩668 | ₩689 | -4.44% | 5.5천 |
|---|
| 2025.12.17 | ₩696 | ₩735 | ₩675 | ₩729 | +4.80% | 8.8천 |
|---|
| 2025.12.16 | ₩729 | ₩761 | ₩729 | ₩732 | +0.37% | 1.9천 |
|---|
| 2025.12.15 | ₩768 | ₩768 | ₩680 | ₩761 | -0.87% | 8.8천 |
|---|
| 2025.12.12 | ₩668 | ₩793 | ₩668 | ₩739 | +10.60% | 1.2만 |
|---|
| 2025.12.11 | ₩672 | ₩761 | ₩672 | ₩704 | +4.77% | 3만 |
|---|
| 2025.12.10 | ₩764 | ₩802 | ₩695 | ₩699 | -8.57% | 1.7만 |
|---|
| 2025.12.09 | ₩759 | ₩759 | ₩735 | ₩748 | -1.41% | 4천 |
|---|
| 2025.12.08 | ₩749 | ₩815 | ₩736 | ₩745 | -0.53% | 1.2만 |
|---|
| 2025.12.05 | ₩763 | ₩807 | ₩761 | ₩785 | +2.98% | 3천 |
|---|
| 2025.12.04 | ₩793 | ₩793 | ₩783 | ₩787 | -0.84% | 1.3만 |
|---|
| 2025.12.03 | ₩802 | ₩852 | ₩704 | ₩792 | -1.17% | 2.6만 |
|---|
| 2025.12.02 | ₩868 | ₩886 | ₩815 | ₩815 | -6.15% | 3.9천 |
|---|
| 2025.12.01 | ₩761 | ₩868 | ₩749 | ₩868 | +14.04% | 8.2천 |
|---|
| 2025.11.28 | ₩781 | ₩867 | ₩781 | ₩828 | +5.98% | 6.5천 |
|---|
| 2025.11.26 | ₩724 | ₩836 | ₩724 | ₩815 | +12.55% | 7.8천 |
|---|
| 2025.11.25 | ₩788 | ₩836 | ₩788 | ₩815 | +3.39% | 1.3만 |
|---|
| 2025.11.24 | ₩875 | ₩875 | ₩793 | ₩815 | -6.87% | 1.6만 |
|---|
| 2025.11.21 | ₩759 | ₩828 | ₩759 | ₩827 | +8.98% | 8.6천 |
|---|
| 2025.11.20 | ₩708 | ₩842 | ₩708 | ₩815 | +15.09% | 2.6만 |
|---|
| 2025.11.19 | ₩799 | ₩815 | ₩692 | ₩815 | +2.01% | 2만 |
|---|
| 2025.11.18 | ₩735 | ₩819 | ₩735 | ₩799 | +8.73% | 2.8만 |
|---|
| 2025.11.17 | ₩669 | ₩815 | ₩669 | ₩788 | +17.76% | 2만 |
|---|
| 2025.11.14 | ₩776 | ₩776 | ₩735 | ₩761 | -1.89% | 1.5만 |
|---|
| 2025.11.13 | ₩842 | ₩912 | ₩761 | ₩808 | -3.97% | 1.7만 |
|---|
| 2025.11.12 | ₩788 | ₩912 | ₩768 | ₩842 | +6.78% | 1.8만 |
|---|
| 2025.11.11 | ₩741 | ₩835 | ₩741 | ₩768 | +3.60% | 8.6천 |
|---|
| 2025.11.10 | ₩761 | ₩902 | ₩761 | ₩768 | +0.88% | 1.7만 |
|---|
| 2025.11.07 | ₩922 | ₩922 | ₩802 | ₩826 | -10.43% | 2.3만 |
|---|
| 2025.11.06 | ₩855 | ₩935 | ₩815 | ₩898 | +5.00% | 3.7만 |
|---|
| 2025.11.05 | ₩908 | ₩927 | ₩859 | ₩859 | -5.44% | 2만 |
|---|
| 2025.11.04 | ₩962 | ₩962 | ₩874 | ₩908 | -5.56% | 1.5만 |
|---|
| 2025.11.03 | ₩864 | ₩935 | ₩860 | ₩934 | +8.04% | 7.6천 |
|---|
| 2025.10.31 | ₩894 | ₩935 | ₩872 | ₩935 | +4.63% | 1.3만 |
|---|
| 2025.10.30 | ₩860 | ₩935 | ₩860 | ₩935 | +8.70% | 2.5만 |
|---|
| 2025.10.29 | ₩895 | ₩900 | ₩895 | ₩895 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩847 | ₩931 | ₩847 | ₩878 | +3.63% | 7.3천 |
|---|
| 2025.10.27 | ₩910 | ₩942 | ₩803 | ₩908 | -0.15% | 2만 |
|---|
| 2025.10.24 | ₩899 | ₩942 | ₩899 | ₩935 | +4.01% | 1.5만 |
|---|
| 2025.10.23 | ₩900 | ₩935 | ₩900 | ₩911 | +1.19% | 2만 |
|---|
| 2025.10.22 | ₩930 | ₩960 | ₩892 | ₩900 | -3.16% | 3.9만 |
|---|
| 2025.10.21 | ₩894 | ₩903 | ₩880 | ₩892 | -0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩987 | ₩987 | ₩918 | ₩975 | -1.22% | 7.2천 |
|---|
| 2025.10.17 | ₩972 | ₩972 | ₩868 | ₩954 | -1.92% | 3.6만 |
|---|
| 2025.10.16 | ₩990 | ₩1,075 | ₩935 | ₩948 | -4.18% | 2.2만 |
|---|
| 2025.10.15 | ₩1,009 | ₩1,029 | ₩962 | ₩975 | -3.31% | 1.9만 |
|---|
| 2025.10.14 | ₩972 | ₩1,115 | ₩972 | ₩1,029 | +5.77% | 3.9만 |
|---|
| 2025.10.13 | ₩1,069 | ₩1,090 | ₩1,002 | ₩1,010 | -5.50% | 4.9만 |
|---|
| 2025.10.10 | ₩1,189 | ₩1,189 | ₩1,082 | ₩1,082 | -8.99% | 4.2만 |
|---|