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 | ₩405 | ₩416 | ₩368 | ₩392 | -3.31% | 1.7만 |
| 2026.10.08 | ₩405 | ₩463 | ₩396 | ₩396 | -2.32% | 5.7천 |
| 2026.10.07 | ₩393 | ₩415 | ₩350 | ₩408 | +3.75% | 8.4만 |
| 2026.10.06 | ₩421 | ₩447 | ₩393 | ₩406 | -3.50% | 5.9만 |
| 2026.10.05 | ₩455 | ₩470 | ₩416 | ₩449 | -1.18% | 7.9만 |
| 2026.10.02 | ₩490 | ₩490 | ₩436 | ₩483 | -1.37% | 27.3만 |
| 2026.10.01 | ₩456 | ₩518 | ₩417 | ₩503 | +10.29% | 1168.1만 |
| 2026.09.30 | ₩424 | ₩443 | ₩409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩415 |
| -2.22% |
| 30.7만 |
| 2026.09.29 | ₩424 | ₩443 | ₩402 | ₩443 | +4.43% | 5.1만 |
|---|
| 2026.09.28 | ₩482 | ₩482 | ₩423 | ₩424 | -11.98% | 3만 |
|---|
| 2026.09.25 | ₩490 | ₩523 | ₩456 | ₩470 | -4.11% | 2.2만 |
|---|
| 2026.09.24 | ₩445 | ₩483 | ₩437 | ₩474 | +6.33% | 1.8만 |
|---|
| 2026.09.23 | ₩440 | ₩537 | ₩440 | ₩478 | +8.54% | 1.2만 |
|---|
| 2026.09.22 | ₩460 | ₩491 | ₩437 | ₩456 | -0.87% | 8.1천 |
|---|
| 2026.09.21 | ₩604 | ₩604 | ₩429 | ₩470 | -22.22% | 2.4만 |
|---|
| 2026.09.18 | ₩443 | ₩470 | ₩423 | ₩441 | -0.30% | 8.1천 |
|---|
| 2026.09.17 | ₩491 | ₩555 | ₩416 | ₩441 | -10.11% | 5.7만 |
|---|
| 2026.09.16 | ₩470 | ₩537 | ₩416 | ₩416 | -11.43% | 3.2만 |
|---|
| 2026.09.15 | ₩523 | ₩529 | ₩502 | ₩502 | -4.10% | 1.5천 |
|---|
| 2026.09.14 | ₩494 | ₩522 | ₩483 | ₩522 | +5.71% | 8.7천 |
|---|
| 2026.09.11 | ₩474 | ₩525 | ₩468 | ₩510 | +7.65% | 2.5만 |
|---|
| 2026.09.10 | ₩500 | ₩510 | ₩463 | ₩496 | -0.80% | 6.6천 |
|---|
| 2026.09.09 | ₩514 | ₩527 | ₩503 | ₩503 | -2.09% | 1.2천 |
|---|
| 2026.09.08 | ₩506 | ₩523 | ₩503 | ₩523 | +3.45% | 2.2천 |
|---|
| 2026.09.04 | ₩549 | ₩550 | ₩529 | ₩529 | -3.67% | 7.2천 |
|---|
| 2026.09.03 | ₩515 | ₩545 | ₩515 | ₩535 | +3.91% | 1.2만 |
|---|
| 2026.09.02 | ₩503 | ₩550 | ₩503 | ₩537 | +6.67% | 2.2천 |
|---|
| 2026.09.01 | ₩518 | ₩547 | ₩510 | ₩516 | -0.26% | 4.6천 |
|---|
| 2026.08.31 | ₩503 | ₩563 | ₩503 | ₩542 | +7.73% | 1.8천 |
|---|
| 2026.08.28 | ₩534 | ₩557 | ₩515 | ₩547 | +2.51% | 6.7천 |
|---|
| 2026.08.27 | ₩563 | ₩563 | ₩526 | ₩550 | -2.38% | 1.1만 |
|---|
| 2026.08.26 | ₩539 | ₩554 | ₩512 | ₩554 | +2.74% | 1.2만 |
|---|
| 2026.08.25 | ₩563 | ₩633 | ₩530 | ₩566 | +0.48% | 1.3만 |
|---|
| 2026.08.24 | ₩621 | ₩691 | ₩542 | ₩558 | -10.15% | 4.7만 |
|---|
| 2026.08.21 | ₩543 | ₩872 | ₩503 | ₩664 | +22.22% | 62.3만 |
|---|
| 2026.08.20 | ₩590 | ₩604 | ₩523 | ₩586 | -0.68% | 4.2만 |
|---|
| 2026.08.19 | ₩510 | ₩590 | ₩498 | ₩561 | +10.00% | 9.3천 |
|---|
| 2026.08.18 | ₩416 | ₩604 | ₩416 | ₩582 | +40.00% | 3.8만 |
|---|
| 2026.08.17 | ₩604 | ₩604 | ₩496 | ₩590 | -2.22% | 8.6만 |
|---|
| 2026.08.14 | ₩523 | ₩561 | ₩496 | ₩523 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩523 | ₩550 | ₩496 | ₩514 | -1.79% | 6.8천 |
|---|
| 2026.08.12 | ₩483 | ₩523 | ₩483 | ₩523 | +8.33% | 3.1천 |
|---|
| 2026.08.11 | ₩537 | ₩537 | ₩506 | ₩506 | -5.75% | 1.3천 |
|---|
| 2026.08.10 | ₩581 | ₩581 | ₩502 | ₩533 | -8.31% | 1.4만 |
|---|
| 2026.08.07 | ₩494 | ₩550 | ₩443 | ₩550 | +11.41% | 1만 |
|---|
| 2026.08.06 | ₩527 | ₩527 | ₩495 | ₩496 | -5.85% | 8.1천 |
|---|
| 2026.08.05 | ₩525 | ₩550 | ₩413 | ₩546 | +4.09% | 4만 |
|---|
| 2026.08.04 | ₩523 | ₩577 | ₩500 | ₩555 | +6.15% | 8.5천 |
|---|
| 2026.08.03 | ₩490 | ₩577 | ₩470 | ₩537 | +9.59% | 1.8만 |
|---|
| 2026.07.31 | ₩510 | ₩541 | ₩471 | ₩512 | +0.53% | 6천 |
|---|
| 2026.07.30 | ₩443 | ₩518 | ₩443 | ₩518 | +16.97% | 1.8만 |
|---|
| 2026.07.29 | ₩526 | ₩537 | ₩507 | ₩537 | +2.04% | 2천 |
|---|
| 2026.07.28 | ₩503 | ₩545 | ₩503 | ₩541 | +7.47% | 1.5만 |
|---|
| 2026.07.27 | ₩502 | ₩526 | ₩502 | ₩502 | 0.00% | 2.1천 |
|---|
| 2026.07.24 | ₩502 | ₩523 | ₩502 | ₩502 | 0.00% | 3.5천 |
|---|
| 2026.07.23 | ₩525 | ₩550 | ₩476 | ₩525 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩523 | ₩523 | ₩508 | ₩515 | -1.54% | 4.9천 |
|---|
| 2026.07.21 | ₩496 | ₩538 | ₩486 | ₩538 | +8.38% | 1.7천 |
|---|
| 2026.07.20 | ₩511 | ₩550 | ₩511 | ₩516 | +1.05% | 1.5천 |
|---|
| 2026.07.17 | ₩523 | ₩549 | ₩522 | ₩549 | +4.87% | 2.1천 |
|---|
| 2026.07.16 | ₩520 | ₩559 | ₩520 | ₩559 | +7.47% | 8.9천 |
|---|
| 2026.07.15 | ₩537 | ₩566 | ₩512 | ₩541 | +0.75% | 4.9천 |
|---|
| 2026.07.14 | ₩537 | ₩537 | ₩490 | ₩537 | 0.00% | 8.6천 |
|---|
| 2026.07.13 | ₩545 | ₩569 | ₩510 | ₩510 | -6.40% | 1.2만 |
|---|
| 2026.07.10 | ₩500 | ₩604 | ₩500 | ₩546 | +9.12% | 9만 |
|---|
| 2026.07.09 | ₩566 | ₩604 | ₩484 | ₩502 | -11.37% | 1.6만 |
|---|
| 2026.07.08 | ₩514 | ₩563 | ₩491 | ₩561 | +9.14% | 2.8만 |
|---|
| 2026.07.07 | ₩537 | ₩553 | ₩495 | ₩541 | +0.75% | 1.8만 |
|---|
| 2026.07.06 | ₩443 | ₩516 | ₩443 | ₩516 | +16.67% | 7천 |
|---|
| 2026.07.02 | ₩551 | ₩551 | ₩503 | ₩504 | -8.52% | 1.3만 |
|---|
| 2026.07.01 | ₩550 | ₩550 | ₩499 | ₩519 | -5.61% | 1.7만 |
|---|
| 2026.06.30 | ₩506 | ₩525 | ₩478 | ₩514 | +1.59% | 2.8만 |
|---|
| 2026.06.29 | ₩531 | ₩537 | ₩500 | ₩503 | -5.30% | 8.9천 |
|---|
| 2026.06.26 | ₩531 | ₩563 | ₩506 | ₩533 | +0.25% | 1만 |
|---|
| 2026.06.25 | ₩574 | ₩574 | ₩508 | ₩537 | -6.54% | 2.1만 |
|---|
| 2026.06.24 | ₩504 | ₩557 | ₩494 | ₩557 | +10.37% | 1.2만 |
|---|
| 2026.06.23 | ₩496 | ₩530 | ₩483 | ₩504 | +1.62% | 2.6만 |
|---|
| 2026.06.22 | ₩535 | ₩549 | ₩508 | ₩510 | -4.76% | 2.9만 |
|---|
| 2026.06.18 | ₩546 | ₩590 | ₩546 | ₩569 | +4.18% | 2.5만 |
|---|
| 2026.06.17 | ₩538 | ₩563 | ₩537 | ₩561 | +4.24% | 2.5만 |
|---|
| 2026.06.16 | ₩550 | ₩565 | ₩510 | ₩565 | +2.68% | 3.3만 |
|---|
| 2026.06.15 | ₩529 | ₩581 | ₩523 | ₩539 | +2.03% | 2.2만 |
|---|
| 2026.06.12 | ₩494 | ₩523 | ₩483 | ₩522 | +5.71% | 2.2만 |
|---|
| 2026.06.11 | ₩510 | ₩529 | ₩483 | ₩512 | +0.53% | 9.4만 |
|---|
| 2026.06.10 | ₩526 | ₩562 | ₩523 | ₩543 | +3.32% | 4.5만 |
|---|
| 2026.06.09 | ₩538 | ₩584 | ₩523 | ₩550 | +2.24% | 6.9만 |
|---|
| 2026.06.08 | ₩554 | ₩621 | ₩510 | ₩545 | -1.69% | 14.1만 |
|---|
| 2026.06.05 | ₩632 | ₩632 | ₩537 | ₩537 | -15.07% | 8.1만 |
|---|
| 2026.06.04 | ₩584 | ₩677 | ₩565 | ₩605 | +3.68% | 15.1만 |
|---|
| 2026.06.03 | ₩708 | ₩726 | ₩510 | ₩613 | -13.45% | 35만 |
|---|
| 2026.06.02 | ₩559 | ₩806 | ₩523 | ₩778 | +39.09% | 258.5만 |
|---|
| 2026.06.01 | ₩523 | ₩590 | ₩496 | ₩537 | +2.56% | 165.7만 |
|---|
| 2026.05.29 | ₩401 | ₩891 | ₩377 | ₩822 | +105.02% | 3047.3만 |
|---|
| 2026.05.28 | ₩389 | ₩389 | ₩377 | ₩384 | -1.38% | 2.1만 |
|---|
| 2026.05.27 | ₩389 | ₩389 | ₩381 | ₩389 | 0.00% | 9.9천 |
|---|
| 2026.05.26 | ₩381 | ₩398 | ₩381 | ₩393 | +3.17% | 1.3만 |
|---|
| 2026.05.22 | ₩404 | ₩404 | ₩390 | ₩393 | -2.66% | 1.7만 |
|---|
| 2026.05.21 | ₩389 | ₩389 | ₩381 | ₩384 | -1.38% | 7.9천 |
|---|
| 2026.05.20 | ₩398 | ₩398 | ₩376 | ₩376 | -5.72% | 4.6만 |
|---|
| 2026.05.19 | ₩412 | ₩419 | ₩402 | ₩405 | -1.63% | 5.6천 |
|---|
| 2026.05.18 | ₩435 | ₩449 | ₩400 | ₩416 | -4.32% | 6.4천 |
|---|
| 2026.05.15 | ₩400 | ₩429 | ₩390 | ₩398 | -0.34% | 8.3천 |
|---|
| 2026.05.14 | ₩402 | ₩424 | ₩393 | ₩412 | +2.33% | 2.8만 |
|---|
| 2026.05.13 | ₩404 | ₩427 | ₩404 | ₩415 | +2.66% | 7.3천 |
|---|
| 2026.05.12 | ₩431 | ₩431 | ₩389 | ₩406 | -5.61% | 1.2만 |
|---|
| 2026.05.11 | ₩402 | ₩432 | ₩389 | ₩413 | +2.67% | 2.5만 |
|---|
| 2026.05.08 | ₩427 | ₩449 | ₩427 | ₩432 | +1.26% | 2.5천 |
|---|
| 2026.05.07 | ₩429 | ₩453 | ₩408 | ₩420 | -2.19% | 1.2만 |
|---|
| 2026.05.06 | ₩463 | ₩463 | ₩432 | ₩432 | -6.67% | 7.6천 |
|---|
| 2026.05.05 | ₩448 | ₩448 | ₩447 | ₩448 | 0.00% | 2.9천 |
|---|
| 2026.05.04 | ₩459 | ₩459 | ₩447 | ₩456 | -0.58% | 4천 |
|---|
| 2026.05.01 | ₩444 | ₩463 | ₩444 | ₩461 | +3.93% | 2천 |
|---|
| 2026.04.30 | ₩453 | ₩453 | ₩445 | ₩451 | -0.59% | 2.2천 |
|---|
| 2026.04.29 | ₩460 | ₩463 | ₩445 | ₩445 | -3.21% | 2.2천 |
|---|
| 2026.04.28 | ₩436 | ₩463 | ₩436 | ₩445 | +2.15% | 3.2천 |
|---|
| 2026.04.27 | ₩436 | ₩447 | ₩436 | ₩443 | +1.54% | 3.2천 |
|---|
| 2026.04.24 | ₩470 | ₩470 | ₩440 | ₩459 | -2.29% | 6.2천 |
|---|
| 2026.04.23 | ₩470 | ₩470 | ₩456 | ₩470 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩470 | ₩470 | ₩439 | ₩463 | -1.43% | 6.9천 |
|---|
| 2026.04.21 | ₩470 | ₩470 | ₩463 | ₩463 | -1.43% | 4.5천 |
|---|
| 2026.04.20 | ₩470 | ₩470 | ₩439 | ₩470 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩449 | ₩461 | ₩433 | ₩437 | -2.69% | 8.2천 |
|---|
| 2026.04.16 | ₩479 | ₩479 | ₩456 | ₩461 | -3.64% | 3.7천 |
|---|
| 2026.04.15 | ₩470 | ₩472 | ₩449 | ₩465 | -0.86% | 5.1천 |
|---|
| 2026.04.14 | ₩468 | ₩482 | ₩457 | ₩471 | +0.57% | 2.9천 |
|---|
| 2026.04.13 | ₩431 | ₩480 | ₩429 | ₩471 | +9.35% | 7.1천 |
|---|
| 2026.04.10 | ₩416 | ₩455 | ₩416 | ₩429 | +3.23% | 4.5천 |
|---|
| 2026.04.09 | ₩480 | ₩480 | ₩436 | ₩436 | -9.22% | 5천 |
|---|
| 2026.04.08 | ₩447 | ₩464 | ₩433 | ₩464 | +3.90% | 1만 |
|---|
| 2026.04.07 | ₩451 | ₩470 | ₩416 | ₩460 | +2.08% | 2.8만 |
|---|
| 2026.04.06 | ₩671 | ₩671 | ₩470 | ₩487 | -27.40% | 6.7천 |
|---|
| 2026.04.02 | ₩483 | ₩496 | ₩456 | ₩483 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩470 | ₩478 | ₩470 | ₩470 | 0.00% | 8.2천 |
|---|
| 2026.03.31 | ₩484 | ₩496 | ₩471 | ₩471 | -2.77% | 3.6천 |
|---|
| 2026.03.30 | ₩541 | ₩553 | ₩470 | ₩482 | -10.92% | 2.2만 |
|---|
| 2026.03.27 | ₩470 | ₩520 | ₩470 | ₩471 | +0.29% | 4.5천 |
|---|
| 2026.03.26 | ₩519 | ₩519 | ₩470 | ₩474 | -8.79% | 3.3천 |
|---|
| 2026.03.25 | ₩503 | ₩525 | ₩478 | ₩482 | -4.27% | 3.6만 |
|---|
| 2026.03.24 | ₩538 | ₩550 | ₩502 | ₩514 | -4.49% | 1.3만 |
|---|
| 2026.03.23 | ₩622 | ₩622 | ₩527 | ₩553 | -11.21% | 1.7만 |
|---|
| 2026.03.20 | ₩543 | ₩604 | ₩523 | ₩590 | +8.64% | 4만 |
|---|
| 2026.03.19 | ₩644 | ₩644 | ₩522 | ₩577 | -10.42% | 1.9만 |
|---|
| 2026.03.18 | ₩507 | ₩566 | ₩507 | ₩511 | +0.79% | 3.1만 |
|---|
| 2026.03.17 | ₩633 | ₩648 | ₩510 | ₩510 | -19.49% | 2.2만 |
|---|
| 2026.03.16 | ₩648 | ₩671 | ₩629 | ₩629 | -2.90% | 9천 |
|---|
| 2026.03.13 | ₩644 | ₩644 | ₩614 | ₩630 | -2.08% | 6.4천 |
|---|
| 2026.03.12 | ₩671 | ₩671 | ₩624 | ₩657 | -2.00% | 2.1만 |
|---|
| 2026.03.11 | ₩617 | ₩617 | ₩550 | ₩567 | -8.04% | 7.3천 |
|---|
| 2026.03.10 | ₩402 | ₩617 | ₩402 | ₩617 | +53.33% | 8.8천 |
|---|
| 2026.03.09 | ₩483 | ₩569 | ₩483 | ₩555 | +15.00% | 3.8천 |
|---|
| 2026.03.06 | ₩563 | ₩573 | ₩563 | ₩573 | +1.67% | 900 |
|---|
| 2026.03.05 | ₩389 | ₩594 | ₩389 | ₩563 | +44.83% | 1.2만 |
|---|
| 2026.03.04 | ₩590 | ₩630 | ₩570 | ₩594 | +0.68% | 2.7천 |
|---|
| 2026.03.03 | ₩574 | ₩610 | ₩563 | ₩590 | +2.80% | 2.1천 |
|---|
| 2026.03.02 | ₩470 | ₩597 | ₩470 | ₩590 | +25.71% | 7.7천 |
|---|
| 2026.02.27 | ₩565 | ₩635 | ₩565 | ₩608 | +7.60% | 4천 |
|---|
| 2026.02.26 | ₩698 | ₩698 | ₩577 | ₩597 | -14.42% | 5.6천 |
|---|
| 2026.02.25 | ₩577 | ₩644 | ₩577 | ₩612 | +6.05% | 4.7천 |
|---|
| 2026.02.24 | ₩657 | ₩657 | ₩563 | ₩630 | -4.08% | 8.1천 |
|---|
| 2026.02.23 | ₩550 | ₩644 | ₩550 | ₩628 | +14.15% | 3.6천 |
|---|
| 2026.02.20 | ₩612 | ₩643 | ₩563 | ₩628 | +2.63% | 7.5천 |
|---|
| 2026.02.19 | ₩613 | ₩637 | ₩590 | ₩637 | +3.94% | 3.9천 |
|---|
| 2026.02.18 | ₩550 | ₩644 | ₩550 | ₩598 | +8.78% | 5.4천 |
|---|
| 2026.02.17 | ₩550 | ₩644 | ₩550 | ₩565 | +2.68% | 1.7만 |
|---|
| 2026.02.13 | ₩629 | ₩644 | ₩563 | ₩602 | -4.26% | 9.1천 |
|---|
| 2026.02.12 | ₩563 | ₩626 | ₩563 | ₩590 | +4.76% | 3.6천 |
|---|
| 2026.02.11 | ₩604 | ₩637 | ₩563 | ₩596 | -1.33% | 4.4천 |
|---|
| 2026.02.10 | ₩609 | ₩643 | ₩584 | ₩604 | -0.88% | 4.7천 |
|---|
| 2026.02.09 | ₩601 | ₩617 | ₩584 | ₩584 | -2.90% | 3.7천 |
|---|
| 2026.02.06 | ₩553 | ₩641 | ₩553 | ₩600 | +8.50% | 1만 |
|---|
| 2026.02.05 | ₩604 | ₩630 | ₩563 | ₩563 | -6.67% | 4.7천 |
|---|
| 2026.02.04 | ₩645 | ₩688 | ₩563 | ₩592 | -8.32% | 1.7만 |
|---|
| 2026.02.03 | ₩659 | ₩718 | ₩617 | ₩645 | -2.04% | 1.2만 |
|---|
| 2026.02.02 | ₩625 | ₩711 | ₩625 | ₩711 | +13.73% | 5.4천 |
|---|
| 2026.01.30 | ₩703 | ₩738 | ₩617 | ₩664 | -5.53% | 1.4만 |
|---|
| 2026.01.29 | ₩625 | ₩722 | ₩617 | ₩690 | +10.30% | 1.2만 |
|---|
| 2026.01.28 | ₩617 | ₩698 | ₩617 | ₩651 | +5.43% | 1.4만 |
|---|
| 2026.01.27 | ₩657 | ₩671 | ₩644 | ₩657 | 0.00% | 4.5천 |
|---|
| 2026.01.26 | ₩753 | ₩753 | ₩664 | ₩671 | -10.87% | 5.3천 |
|---|
| 2026.01.23 | ₩671 | ₩765 | ₩667 | ₩730 | +8.80% | 7.4만 |
|---|
| 2026.01.22 | ₩604 | ₩657 | ₩577 | ₩652 | +8.00% | 1.1만 |
|---|
| 2026.01.21 | ₩555 | ₩644 | ₩555 | ₩630 | +13.53% | 9.5천 |
|---|
| 2026.01.20 | ₩550 | ₩644 | ₩550 | ₩624 | +13.41% | 4.1만 |
|---|
| 2026.01.16 | ₩577 | ₩644 | ₩565 | ₩608 | +5.35% | 2.3만 |
|---|
| 2026.01.15 | ₩630 | ₩633 | ₩563 | ₩594 | -5.74% | 2.1만 |
|---|
| 2026.01.14 | ₩588 | ₩633 | ₩563 | ₩604 | +2.74% | 4.8천 |
|---|
| 2026.01.13 | ₩644 | ₩644 | ₩597 | ₩620 | -3.75% | 1.2만 |
|---|
| 2026.01.12 | ₩617 | ₩622 | ₩569 | ₩622 | +0.87% | 8.5천 |
|---|
| 2026.01.09 | ₩567 | ₩624 | ₩567 | ₩577 | +1.65% | 3.4만 |
|---|
| 2026.01.08 | ₩590 | ₩630 | ₩550 | ₩588 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩596 | ₩604 | ₩563 | ₩598 | +0.45% | 2만 |
|---|
| 2026.01.06 | ₩601 | ₩617 | ₩570 | ₩590 | -1.79% | 3.3만 |
|---|
| 2026.01.05 | ₩617 | ₩617 | ₩563 | ₩566 | -8.26% | 1.6만 |
|---|
| 2026.01.02 | ₩626 | ₩644 | ₩590 | ₩617 | -1.50% | 2.8만 |
|---|
| 2025.12.31 | ₩598 | ₩629 | ₩565 | ₩586 | -2.02% | 4.8만 |
|---|
| 2025.12.30 | ₩626 | ₩653 | ₩604 | ₩628 | +0.21% | 1.9만 |
|---|
| 2025.12.29 | ₩598 | ₩657 | ₩590 | ₩656 | +9.64% | 4.1만 |
|---|
| 2025.12.26 | ₩569 | ₩671 | ₩569 | ₩663 | +16.51% | 3.9만 |
|---|
| 2025.12.24 | ₩608 | ₩651 | ₩577 | ₩651 | +7.06% | 12.1만 |
|---|
| 2025.12.23 | ₩791 | ₩791 | ₩563 | ₩605 | -23.56% | 330.8만 |
|---|
| 2025.12.22 | ₩604 | ₩672 | ₩604 | ₩659 | +9.11% | 9.5천 |
|---|
| 2025.12.19 | ₩671 | ₩708 | ₩644 | ₩703 | +4.80% | 8.8천 |
|---|
| 2025.12.18 | ₩724 | ₩724 | ₩671 | ₩692 | -4.44% | 5.5천 |
|---|
| 2025.12.17 | ₩699 | ₩738 | ₩677 | ₩732 | +4.80% | 8.8천 |
|---|
| 2025.12.16 | ₩732 | ₩765 | ₩732 | ₩735 | +0.37% | 1.9천 |
|---|
| 2025.12.15 | ₩771 | ₩771 | ₩683 | ₩765 | -0.87% | 8.8천 |
|---|
| 2025.12.12 | ₩671 | ₩797 | ₩671 | ₩742 | +10.60% | 1.2만 |
|---|
| 2025.12.11 | ₩675 | ₩765 | ₩675 | ₩707 | +4.77% | 3만 |
|---|
| 2025.12.10 | ₩767 | ₩805 | ₩698 | ₩702 | -8.57% | 1.7만 |
|---|
| 2025.12.09 | ₩762 | ₩762 | ₩738 | ₩751 | -1.41% | 4천 |
|---|
| 2025.12.08 | ₩753 | ₩818 | ₩739 | ₩749 | -0.53% | 1.2만 |
|---|
| 2025.12.05 | ₩766 | ₩810 | ₩765 | ₩789 | +2.98% | 3천 |
|---|
| 2025.12.04 | ₩797 | ₩797 | ₩786 | ₩790 | -0.84% | 1.3만 |
|---|
| 2025.12.03 | ₩805 | ₩856 | ₩707 | ₩795 | -1.17% | 2.6만 |
|---|
| 2025.12.02 | ₩872 | ₩889 | ₩818 | ₩818 | -6.15% | 3.9천 |
|---|
| 2025.12.01 | ₩765 | ₩872 | ₩753 | ₩872 | +14.04% | 8.2천 |
|---|
| 2025.11.28 | ₩785 | ₩871 | ₩785 | ₩832 | +5.98% | 6.5천 |
|---|
| 2025.11.26 | ₩727 | ₩840 | ₩727 | ₩818 | +12.55% | 7.8천 |
|---|
| 2025.11.25 | ₩791 | ₩840 | ₩791 | ₩818 | +3.39% | 1.3만 |
|---|
| 2025.11.24 | ₩879 | ₩879 | ₩797 | ₩818 | -6.87% | 1.6만 |
|---|
| 2025.11.21 | ₩762 | ₩832 | ₩762 | ₩830 | +8.98% | 8.6천 |
|---|
| 2025.11.20 | ₩711 | ₩845 | ₩711 | ₩818 | +15.09% | 2.6만 |
|---|
| 2025.11.19 | ₩802 | ₩818 | ₩695 | ₩818 | +2.01% | 2만 |
|---|
| 2025.11.18 | ₩738 | ₩822 | ₩738 | ₩802 | +8.73% | 2.8만 |
|---|
| 2025.11.17 | ₩672 | ₩818 | ₩672 | ₩791 | +17.76% | 2만 |
|---|
| 2025.11.14 | ₩779 | ₩779 | ₩738 | ₩765 | -1.89% | 1.5만 |
|---|
| 2025.11.13 | ₩845 | ₩916 | ₩765 | ₩812 | -3.97% | 1.7만 |
|---|
| 2025.11.12 | ₩791 | ₩916 | ₩771 | ₩845 | +6.78% | 1.8만 |
|---|
| 2025.11.11 | ₩745 | ₩838 | ₩745 | ₩771 | +3.60% | 8.6천 |
|---|
| 2025.11.10 | ₩765 | ₩905 | ₩765 | ₩771 | +0.88% | 1.7만 |
|---|
| 2025.11.07 | ₩926 | ₩926 | ₩805 | ₩829 | -10.43% | 2.3만 |
|---|
| 2025.11.06 | ₩859 | ₩939 | ₩818 | ₩901 | +5.00% | 3.7만 |
|---|
| 2025.11.05 | ₩912 | ₩931 | ₩863 | ₩863 | -5.44% | 2만 |
|---|
| 2025.11.04 | ₩966 | ₩966 | ₩877 | ₩912 | -5.56% | 1.5만 |
|---|
| 2025.11.03 | ₩868 | ₩939 | ₩864 | ₩938 | +8.04% | 7.6천 |
|---|
| 2025.10.31 | ₩897 | ₩939 | ₩876 | ₩939 | +4.63% | 1.3만 |
|---|
| 2025.10.30 | ₩864 | ₩939 | ₩864 | ₩939 | +8.70% | 2.5만 |
|---|
| 2025.10.29 | ₩899 | ₩904 | ₩899 | ₩899 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩850 | ₩935 | ₩850 | ₩881 | +3.63% | 7.3천 |
|---|
| 2025.10.27 | ₩914 | ₩946 | ₩806 | ₩912 | -0.15% | 2만 |
|---|
| 2025.10.24 | ₩903 | ₩946 | ₩903 | ₩939 | +4.01% | 1.5만 |
|---|
| 2025.10.23 | ₩904 | ₩939 | ₩904 | ₩915 | +1.19% | 2만 |
|---|
| 2025.10.22 | ₩934 | ₩965 | ₩896 | ₩904 | -3.16% | 3.9만 |
|---|
| 2025.10.21 | ₩897 | ₩907 | ₩884 | ₩896 | -0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩991 | ₩991 | ₩922 | ₩979 | -1.22% | 7.2천 |
|---|
| 2025.10.17 | ₩977 | ₩977 | ₩872 | ₩958 | -1.92% | 3.6만 |
|---|
| 2025.10.16 | ₩994 | ₩1,080 | ₩939 | ₩952 | -4.18% | 2.2만 |
|---|
| 2025.10.15 | ₩1,013 | ₩1,033 | ₩966 | ₩979 | -3.31% | 1.9만 |
|---|
| 2025.10.14 | ₩977 | ₩1,120 | ₩977 | ₩1,033 | +5.77% | 3.9만 |
|---|
| 2025.10.13 | ₩1,073 | ₩1,095 | ₩1,006 | ₩1,014 | -5.50% | 4.9만 |
|---|
| 2025.10.10 | ₩1,194 | ₩1,194 | ₩1,087 | ₩1,087 | -8.99% | 4.2만 |
|---|