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 | ₩404 | ₩415 | ₩367 | ₩391 | -3.31% | 1.7만 |
| 2026.10.08 | ₩404 | ₩462 | ₩395 | ₩395 | -2.32% | 5.7천 |
| 2026.10.07 | ₩392 | ₩414 | ₩349 | ₩407 | +3.75% | 8.4만 |
| 2026.10.06 | ₩420 | ₩446 | ₩392 | ₩406 | -3.50% | 5.9만 |
| 2026.10.05 | ₩454 | ₩469 | ₩415 | ₩449 | -1.18% | 7.9만 |
| 2026.10.02 | ₩489 | ₩489 | ₩435 | ₩482 | -1.37% | 27.3만 |
| 2026.10.01 | ₩455 | ₩517 | ₩416 | ₩502 | +10.29% | 1168.1만 |
| 2026.09.30 | ₩423 | ₩442 | ₩408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414 |
| -2.22% |
| 30.7만 |
| 2026.09.29 | ₩423 | ₩442 | ₩402 | ₩442 | +4.43% | 5.1만 |
|---|
| 2026.09.28 | ₩481 | ₩481 | ₩422 | ₩423 | -11.98% | 3만 |
|---|
| 2026.09.25 | ₩489 | ₩522 | ₩455 | ₩469 | -4.11% | 2.2만 |
|---|
| 2026.09.24 | ₩445 | ₩482 | ₩437 | ₩473 | +6.33% | 1.8만 |
|---|
| 2026.09.23 | ₩439 | ₩536 | ₩439 | ₩477 | +8.54% | 1.2만 |
|---|
| 2026.09.22 | ₩459 | ₩490 | ₩437 | ₩455 | -0.87% | 8.1천 |
|---|
| 2026.09.21 | ₩603 | ₩603 | ₩428 | ₩469 | -22.22% | 2.4만 |
|---|
| 2026.09.18 | ₩442 | ₩469 | ₩422 | ₩441 | -0.30% | 8.1천 |
|---|
| 2026.09.17 | ₩490 | ₩554 | ₩415 | ₩441 | -10.11% | 5.7만 |
|---|
| 2026.09.16 | ₩469 | ₩536 | ₩415 | ₩415 | -11.43% | 3.2만 |
|---|
| 2026.09.15 | ₩522 | ₩528 | ₩501 | ₩501 | -4.10% | 1.5천 |
|---|
| 2026.09.14 | ₩493 | ₩521 | ₩482 | ₩521 | +5.71% | 8.7천 |
|---|
| 2026.09.11 | ₩473 | ₩524 | ₩467 | ₩509 | +7.65% | 2.5만 |
|---|
| 2026.09.10 | ₩499 | ₩509 | ₩462 | ₩495 | -0.80% | 6.6천 |
|---|
| 2026.09.09 | ₩513 | ₩526 | ₩502 | ₩502 | -2.09% | 1.2천 |
|---|
| 2026.09.08 | ₩505 | ₩522 | ₩502 | ₩522 | +3.45% | 2.2천 |
|---|
| 2026.09.04 | ₩548 | ₩549 | ₩528 | ₩528 | -3.67% | 7.2천 |
|---|
| 2026.09.03 | ₩514 | ₩544 | ₩514 | ₩534 | +3.91% | 1.2만 |
|---|
| 2026.09.02 | ₩502 | ₩549 | ₩502 | ₩536 | +6.67% | 2.2천 |
|---|
| 2026.09.01 | ₩517 | ₩546 | ₩509 | ₩516 | -0.26% | 4.6천 |
|---|
| 2026.08.31 | ₩502 | ₩562 | ₩502 | ₩541 | +7.73% | 1.8천 |
|---|
| 2026.08.28 | ₩533 | ₩556 | ₩514 | ₩546 | +2.51% | 6.7천 |
|---|
| 2026.08.27 | ₩562 | ₩562 | ₩525 | ₩549 | -2.38% | 1.1만 |
|---|
| 2026.08.26 | ₩538 | ₩553 | ₩512 | ₩553 | +2.74% | 1.2만 |
|---|
| 2026.08.25 | ₩562 | ₩632 | ₩529 | ₩565 | +0.48% | 1.3만 |
|---|
| 2026.08.24 | ₩620 | ₩690 | ₩541 | ₩557 | -10.15% | 4.7만 |
|---|
| 2026.08.21 | ₩542 | ₩870 | ₩502 | ₩663 | +22.22% | 62.3만 |
|---|
| 2026.08.20 | ₩589 | ₩603 | ₩522 | ₩585 | -0.68% | 4.2만 |
|---|
| 2026.08.19 | ₩509 | ₩589 | ₩497 | ₩560 | +10.00% | 9.3천 |
|---|
| 2026.08.18 | ₩415 | ₩603 | ₩415 | ₩581 | +40.00% | 3.8만 |
|---|
| 2026.08.17 | ₩603 | ₩603 | ₩495 | ₩589 | -2.22% | 8.6만 |
|---|
| 2026.08.14 | ₩522 | ₩560 | ₩495 | ₩522 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩522 | ₩549 | ₩495 | ₩513 | -1.79% | 6.8천 |
|---|
| 2026.08.12 | ₩482 | ₩522 | ₩482 | ₩522 | +8.33% | 3.1천 |
|---|
| 2026.08.11 | ₩536 | ₩536 | ₩505 | ₩505 | -5.75% | 1.3천 |
|---|
| 2026.08.10 | ₩580 | ₩580 | ₩501 | ₩532 | -8.31% | 1.4만 |
|---|
| 2026.08.07 | ₩493 | ₩549 | ₩442 | ₩549 | +11.41% | 1만 |
|---|
| 2026.08.06 | ₩526 | ₩526 | ₩494 | ₩495 | -5.85% | 8.1천 |
|---|
| 2026.08.05 | ₩524 | ₩549 | ₩412 | ₩545 | +4.09% | 4만 |
|---|
| 2026.08.04 | ₩522 | ₩576 | ₩499 | ₩554 | +6.15% | 8.5천 |
|---|
| 2026.08.03 | ₩489 | ₩576 | ₩469 | ₩536 | +9.59% | 1.8만 |
|---|
| 2026.07.31 | ₩509 | ₩540 | ₩470 | ₩512 | +0.53% | 6천 |
|---|
| 2026.07.30 | ₩442 | ₩517 | ₩442 | ₩517 | +16.97% | 1.8만 |
|---|
| 2026.07.29 | ₩525 | ₩536 | ₩506 | ₩536 | +2.04% | 2천 |
|---|
| 2026.07.28 | ₩502 | ₩544 | ₩502 | ₩540 | +7.47% | 1.5만 |
|---|
| 2026.07.27 | ₩501 | ₩525 | ₩501 | ₩501 | 0.00% | 2.1천 |
|---|
| 2026.07.24 | ₩501 | ₩522 | ₩501 | ₩501 | 0.00% | 3.5천 |
|---|
| 2026.07.23 | ₩524 | ₩549 | ₩475 | ₩524 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩522 | ₩522 | ₩507 | ₩514 | -1.54% | 4.9천 |
|---|
| 2026.07.21 | ₩495 | ₩537 | ₩485 | ₩537 | +8.38% | 1.7천 |
|---|
| 2026.07.20 | ₩510 | ₩549 | ₩510 | ₩516 | +1.05% | 1.5천 |
|---|
| 2026.07.17 | ₩522 | ₩548 | ₩521 | ₩548 | +4.87% | 2.1천 |
|---|
| 2026.07.16 | ₩520 | ₩558 | ₩520 | ₩558 | +7.47% | 8.9천 |
|---|
| 2026.07.15 | ₩536 | ₩565 | ₩512 | ₩540 | +0.75% | 4.9천 |
|---|
| 2026.07.14 | ₩536 | ₩536 | ₩489 | ₩536 | 0.00% | 8.6천 |
|---|
| 2026.07.13 | ₩544 | ₩568 | ₩509 | ₩509 | -6.40% | 1.2만 |
|---|
| 2026.07.10 | ₩499 | ₩603 | ₩499 | ₩545 | +9.12% | 9만 |
|---|
| 2026.07.09 | ₩565 | ₩603 | ₩483 | ₩501 | -11.37% | 1.6만 |
|---|
| 2026.07.08 | ₩513 | ₩562 | ₩490 | ₩560 | +9.14% | 2.8만 |
|---|
| 2026.07.07 | ₩536 | ₩552 | ₩494 | ₩540 | +0.75% | 1.8만 |
|---|
| 2026.07.06 | ₩442 | ₩516 | ₩442 | ₩516 | +16.67% | 7천 |
|---|
| 2026.07.02 | ₩550 | ₩550 | ₩502 | ₩503 | -8.52% | 1.3만 |
|---|
| 2026.07.01 | ₩549 | ₩549 | ₩498 | ₩518 | -5.61% | 1.7만 |
|---|
| 2026.06.30 | ₩505 | ₩524 | ₩477 | ₩513 | +1.59% | 2.8만 |
|---|
| 2026.06.29 | ₩530 | ₩536 | ₩499 | ₩502 | -5.30% | 8.9천 |
|---|
| 2026.06.26 | ₩530 | ₩562 | ₩505 | ₩532 | +0.25% | 1만 |
|---|
| 2026.06.25 | ₩573 | ₩573 | ₩507 | ₩536 | -6.54% | 2.1만 |
|---|
| 2026.06.24 | ₩503 | ₩556 | ₩493 | ₩556 | +10.37% | 1.2만 |
|---|
| 2026.06.23 | ₩495 | ₩529 | ₩482 | ₩503 | +1.62% | 2.6만 |
|---|
| 2026.06.22 | ₩534 | ₩548 | ₩507 | ₩509 | -4.76% | 2.9만 |
|---|
| 2026.06.18 | ₩545 | ₩589 | ₩545 | ₩568 | +4.18% | 2.5만 |
|---|
| 2026.06.17 | ₩537 | ₩562 | ₩536 | ₩560 | +4.24% | 2.5만 |
|---|
| 2026.06.16 | ₩549 | ₩564 | ₩509 | ₩564 | +2.68% | 3.3만 |
|---|
| 2026.06.15 | ₩528 | ₩580 | ₩522 | ₩538 | +2.03% | 2.2만 |
|---|
| 2026.06.12 | ₩493 | ₩522 | ₩482 | ₩521 | +5.71% | 2.2만 |
|---|
| 2026.06.11 | ₩509 | ₩528 | ₩482 | ₩512 | +0.53% | 9.4만 |
|---|
| 2026.06.10 | ₩525 | ₩561 | ₩522 | ₩542 | +3.32% | 4.5만 |
|---|
| 2026.06.09 | ₩537 | ₩582 | ₩522 | ₩549 | +2.24% | 6.9만 |
|---|
| 2026.06.08 | ₩553 | ₩620 | ₩509 | ₩544 | -1.69% | 14.1만 |
|---|
| 2026.06.05 | ₩631 | ₩631 | ₩536 | ₩536 | -15.07% | 8.1만 |
|---|
| 2026.06.04 | ₩582 | ₩676 | ₩564 | ₩604 | +3.68% | 15.1만 |
|---|
| 2026.06.03 | ₩707 | ₩724 | ₩509 | ₩612 | -13.45% | 35만 |
|---|
| 2026.06.02 | ₩558 | ₩805 | ₩522 | ₩777 | +39.09% | 258.5만 |
|---|
| 2026.06.01 | ₩522 | ₩589 | ₩495 | ₩536 | +2.56% | 165.7만 |
|---|
| 2026.05.29 | ₩400 | ₩889 | ₩376 | ₩821 | +105.02% | 3047.3만 |
|---|
| 2026.05.28 | ₩388 | ₩388 | ₩376 | ₩383 | -1.38% | 2.1만 |
|---|
| 2026.05.27 | ₩388 | ₩388 | ₩380 | ₩388 | 0.00% | 9.9천 |
|---|
| 2026.05.26 | ₩380 | ₩398 | ₩380 | ₩392 | +3.17% | 1.3만 |
|---|
| 2026.05.22 | ₩403 | ₩403 | ₩390 | ₩392 | -2.66% | 1.7만 |
|---|
| 2026.05.21 | ₩388 | ₩388 | ₩380 | ₩383 | -1.38% | 7.9천 |
|---|
| 2026.05.20 | ₩398 | ₩398 | ₩375 | ₩375 | -5.72% | 4.6만 |
|---|
| 2026.05.19 | ₩411 | ₩418 | ₩402 | ₩404 | -1.63% | 5.6천 |
|---|
| 2026.05.18 | ₩434 | ₩449 | ₩399 | ₩415 | -4.32% | 6.4천 |
|---|
| 2026.05.15 | ₩399 | ₩428 | ₩390 | ₩398 | -0.34% | 8.3천 |
|---|
| 2026.05.14 | ₩402 | ₩423 | ₩392 | ₩411 | +2.33% | 2.8만 |
|---|
| 2026.05.13 | ₩403 | ₩426 | ₩403 | ₩414 | +2.66% | 7.3천 |
|---|
| 2026.05.12 | ₩430 | ₩430 | ₩388 | ₩406 | -5.61% | 1.2만 |
|---|
| 2026.05.11 | ₩402 | ₩431 | ₩388 | ₩412 | +2.67% | 2.5만 |
|---|
| 2026.05.08 | ₩426 | ₩449 | ₩426 | ₩431 | +1.26% | 2.5천 |
|---|
| 2026.05.07 | ₩428 | ₩453 | ₩407 | ₩419 | -2.19% | 1.2만 |
|---|
| 2026.05.06 | ₩462 | ₩462 | ₩431 | ₩431 | -6.67% | 7.6천 |
|---|
| 2026.05.05 | ₩447 | ₩447 | ₩446 | ₩447 | 0.00% | 2.9천 |
|---|
| 2026.05.04 | ₩458 | ₩458 | ₩446 | ₩455 | -0.58% | 4천 |
|---|
| 2026.05.01 | ₩443 | ₩462 | ₩443 | ₩461 | +3.93% | 2천 |
|---|
| 2026.04.30 | ₩453 | ₩453 | ₩445 | ₩450 | -0.59% | 2.2천 |
|---|
| 2026.04.29 | ₩459 | ₩462 | ₩445 | ₩445 | -3.21% | 2.2천 |
|---|
| 2026.04.28 | ₩435 | ₩462 | ₩435 | ₩445 | +2.15% | 3.2천 |
|---|
| 2026.04.27 | ₩435 | ₩446 | ₩435 | ₩442 | +1.54% | 3.2천 |
|---|
| 2026.04.24 | ₩469 | ₩469 | ₩439 | ₩458 | -2.29% | 6.2천 |
|---|
| 2026.04.23 | ₩469 | ₩469 | ₩455 | ₩469 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩469 | ₩469 | ₩438 | ₩462 | -1.43% | 6.9천 |
|---|
| 2026.04.21 | ₩469 | ₩469 | ₩462 | ₩462 | -1.43% | 4.5천 |
|---|
| 2026.04.20 | ₩469 | ₩469 | ₩438 | ₩469 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩449 | ₩461 | ₩433 | ₩437 | -2.69% | 8.2천 |
|---|
| 2026.04.16 | ₩478 | ₩478 | ₩455 | ₩461 | -3.64% | 3.7천 |
|---|
| 2026.04.15 | ₩469 | ₩471 | ₩449 | ₩465 | -0.86% | 5.1천 |
|---|
| 2026.04.14 | ₩467 | ₩481 | ₩457 | ₩470 | +0.57% | 2.9천 |
|---|
| 2026.04.13 | ₩430 | ₩479 | ₩428 | ₩470 | +9.35% | 7.1천 |
|---|
| 2026.04.10 | ₩415 | ₩454 | ₩415 | ₩428 | +3.23% | 4.5천 |
|---|
| 2026.04.09 | ₩479 | ₩479 | ₩435 | ₩435 | -9.22% | 5천 |
|---|
| 2026.04.08 | ₩446 | ₩463 | ₩433 | ₩463 | +3.90% | 1만 |
|---|
| 2026.04.07 | ₩450 | ₩469 | ₩415 | ₩459 | +2.08% | 2.8만 |
|---|
| 2026.04.06 | ₩670 | ₩670 | ₩469 | ₩486 | -27.40% | 6.7천 |
|---|
| 2026.04.02 | ₩482 | ₩495 | ₩455 | ₩482 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩469 | ₩477 | ₩469 | ₩469 | 0.00% | 8.2천 |
|---|
| 2026.03.31 | ₩483 | ₩495 | ₩470 | ₩470 | -2.77% | 3.6천 |
|---|
| 2026.03.30 | ₩540 | ₩552 | ₩469 | ₩481 | -10.92% | 2.2만 |
|---|
| 2026.03.27 | ₩469 | ₩520 | ₩469 | ₩470 | +0.29% | 4.5천 |
|---|
| 2026.03.26 | ₩518 | ₩518 | ₩469 | ₩473 | -8.79% | 3.3천 |
|---|
| 2026.03.25 | ₩502 | ₩524 | ₩477 | ₩481 | -4.27% | 3.6만 |
|---|
| 2026.03.24 | ₩537 | ₩549 | ₩501 | ₩513 | -4.49% | 1.3만 |
|---|
| 2026.03.23 | ₩621 | ₩621 | ₩526 | ₩552 | -11.21% | 1.7만 |
|---|
| 2026.03.20 | ₩542 | ₩603 | ₩522 | ₩589 | +8.64% | 4만 |
|---|
| 2026.03.19 | ₩643 | ₩643 | ₩521 | ₩576 | -10.42% | 1.9만 |
|---|
| 2026.03.18 | ₩506 | ₩565 | ₩506 | ₩510 | +0.79% | 3.1만 |
|---|
| 2026.03.17 | ₩632 | ₩647 | ₩509 | ₩509 | -19.49% | 2.2만 |
|---|
| 2026.03.16 | ₩647 | ₩670 | ₩628 | ₩628 | -2.90% | 9천 |
|---|
| 2026.03.13 | ₩643 | ₩643 | ₩613 | ₩629 | -2.08% | 6.4천 |
|---|
| 2026.03.12 | ₩670 | ₩670 | ₩623 | ₩656 | -2.00% | 2.1만 |
|---|
| 2026.03.11 | ₩616 | ₩616 | ₩549 | ₩566 | -8.04% | 7.3천 |
|---|
| 2026.03.10 | ₩402 | ₩616 | ₩402 | ₩616 | +53.33% | 8.8천 |
|---|
| 2026.03.09 | ₩482 | ₩568 | ₩482 | ₩554 | +15.00% | 3.8천 |
|---|
| 2026.03.06 | ₩562 | ₩572 | ₩562 | ₩572 | +1.67% | 900 |
|---|
| 2026.03.05 | ₩388 | ₩593 | ₩388 | ₩562 | +44.83% | 1.2만 |
|---|
| 2026.03.04 | ₩589 | ₩629 | ₩569 | ₩593 | +0.68% | 2.7천 |
|---|
| 2026.03.03 | ₩573 | ₩609 | ₩562 | ₩589 | +2.80% | 2.1천 |
|---|
| 2026.03.02 | ₩469 | ₩596 | ₩469 | ₩589 | +25.71% | 7.7천 |
|---|
| 2026.02.27 | ₩564 | ₩633 | ₩564 | ₩607 | +7.60% | 4천 |
|---|
| 2026.02.26 | ₩696 | ₩696 | ₩576 | ₩596 | -14.42% | 5.6천 |
|---|
| 2026.02.25 | ₩576 | ₩643 | ₩576 | ₩611 | +6.05% | 4.7천 |
|---|
| 2026.02.24 | ₩656 | ₩656 | ₩562 | ₩629 | -4.08% | 8.1천 |
|---|
| 2026.02.23 | ₩549 | ₩643 | ₩549 | ₩627 | +14.15% | 3.6천 |
|---|
| 2026.02.20 | ₩611 | ₩641 | ₩562 | ₩627 | +2.63% | 7.5천 |
|---|
| 2026.02.19 | ₩612 | ₩636 | ₩589 | ₩636 | +3.94% | 3.9천 |
|---|
| 2026.02.18 | ₩549 | ₩643 | ₩549 | ₩597 | +8.78% | 5.4천 |
|---|
| 2026.02.17 | ₩549 | ₩643 | ₩549 | ₩564 | +2.68% | 1.7만 |
|---|
| 2026.02.13 | ₩628 | ₩643 | ₩562 | ₩601 | -4.26% | 9.1천 |
|---|
| 2026.02.12 | ₩562 | ₩625 | ₩562 | ₩589 | +4.76% | 3.6천 |
|---|
| 2026.02.11 | ₩603 | ₩636 | ₩562 | ₩595 | -1.33% | 4.4천 |
|---|
| 2026.02.10 | ₩608 | ₩641 | ₩582 | ₩603 | -0.88% | 4.7천 |
|---|
| 2026.02.09 | ₩600 | ₩616 | ₩582 | ₩582 | -2.90% | 3.7천 |
|---|
| 2026.02.06 | ₩552 | ₩640 | ₩552 | ₩599 | +8.50% | 1만 |
|---|
| 2026.02.05 | ₩603 | ₩629 | ₩562 | ₩562 | -6.67% | 4.7천 |
|---|
| 2026.02.04 | ₩644 | ₩687 | ₩562 | ₩591 | -8.32% | 1.7만 |
|---|
| 2026.02.03 | ₩657 | ₩716 | ₩616 | ₩644 | -2.04% | 1.2만 |
|---|
| 2026.02.02 | ₩624 | ₩710 | ₩624 | ₩710 | +13.73% | 5.4천 |
|---|
| 2026.01.30 | ₩702 | ₩736 | ₩616 | ₩663 | -5.53% | 1.4만 |
|---|
| 2026.01.29 | ₩624 | ₩720 | ₩616 | ₩688 | +10.30% | 1.2만 |
|---|
| 2026.01.28 | ₩616 | ₩696 | ₩616 | ₩649 | +5.43% | 1.4만 |
|---|
| 2026.01.27 | ₩656 | ₩670 | ₩643 | ₩656 | 0.00% | 4.5천 |
|---|
| 2026.01.26 | ₩751 | ₩751 | ₩663 | ₩670 | -10.87% | 5.3천 |
|---|
| 2026.01.23 | ₩670 | ₩763 | ₩665 | ₩728 | +8.80% | 7.4만 |
|---|
| 2026.01.22 | ₩603 | ₩656 | ₩576 | ₩651 | +8.00% | 1.1만 |
|---|
| 2026.01.21 | ₩554 | ₩643 | ₩554 | ₩629 | +13.53% | 9.5천 |
|---|
| 2026.01.20 | ₩549 | ₩643 | ₩549 | ₩623 | +13.41% | 4.1만 |
|---|
| 2026.01.16 | ₩576 | ₩643 | ₩564 | ₩607 | +5.35% | 2.3만 |
|---|
| 2026.01.15 | ₩629 | ₩632 | ₩562 | ₩593 | -5.74% | 2.1만 |
|---|
| 2026.01.14 | ₩586 | ₩632 | ₩562 | ₩603 | +2.74% | 4.8천 |
|---|
| 2026.01.13 | ₩643 | ₩643 | ₩596 | ₩619 | -3.75% | 1.2만 |
|---|
| 2026.01.12 | ₩616 | ₩621 | ₩568 | ₩621 | +0.87% | 8.5천 |
|---|
| 2026.01.09 | ₩566 | ₩623 | ₩566 | ₩576 | +1.65% | 3.4만 |
|---|
| 2026.01.08 | ₩589 | ₩629 | ₩549 | ₩586 | -0.45% | 2.5만 |
|---|
| 2026.01.07 | ₩595 | ₩603 | ₩562 | ₩597 | +0.45% | 2만 |
|---|
| 2026.01.06 | ₩600 | ₩616 | ₩569 | ₩589 | -1.79% | 3.3만 |
|---|
| 2026.01.05 | ₩616 | ₩616 | ₩562 | ₩565 | -8.26% | 1.6만 |
|---|
| 2026.01.02 | ₩625 | ₩643 | ₩589 | ₩616 | -1.50% | 2.8만 |
|---|
| 2025.12.31 | ₩597 | ₩628 | ₩564 | ₩585 | -2.02% | 4.8만 |
|---|
| 2025.12.30 | ₩625 | ₩652 | ₩603 | ₩627 | +0.21% | 1.9만 |
|---|
| 2025.12.29 | ₩597 | ₩656 | ₩589 | ₩655 | +9.64% | 4.1만 |
|---|
| 2025.12.26 | ₩568 | ₩670 | ₩568 | ₩661 | +16.51% | 3.9만 |
|---|
| 2025.12.24 | ₩607 | ₩649 | ₩576 | ₩649 | +7.06% | 12.1만 |
|---|
| 2025.12.23 | ₩790 | ₩790 | ₩562 | ₩604 | -23.56% | 330.8만 |
|---|
| 2025.12.22 | ₩603 | ₩671 | ₩603 | ₩657 | +9.11% | 9.5천 |
|---|
| 2025.12.19 | ₩670 | ₩707 | ₩643 | ₩702 | +4.80% | 8.8천 |
|---|
| 2025.12.18 | ₩723 | ₩723 | ₩670 | ₩691 | -4.44% | 5.5천 |
|---|
| 2025.12.17 | ₩698 | ₩736 | ₩676 | ₩731 | +4.80% | 8.8천 |
|---|
| 2025.12.16 | ₩731 | ₩763 | ₩731 | ₩734 | +0.37% | 1.9천 |
|---|
| 2025.12.15 | ₩770 | ₩770 | ₩682 | ₩763 | -0.87% | 8.8천 |
|---|
| 2025.12.12 | ₩670 | ₩795 | ₩670 | ₩740 | +10.60% | 1.2만 |
|---|
| 2025.12.11 | ₩674 | ₩763 | ₩674 | ₩706 | +4.77% | 3만 |
|---|
| 2025.12.10 | ₩766 | ₩803 | ₩696 | ₩700 | -8.57% | 1.7만 |
|---|
| 2025.12.09 | ₩761 | ₩761 | ₩736 | ₩750 | -1.41% | 4천 |
|---|
| 2025.12.08 | ₩751 | ₩817 | ₩738 | ₩747 | -0.53% | 1.2만 |
|---|
| 2025.12.05 | ₩765 | ₩809 | ₩763 | ₩787 | +2.98% | 3천 |
|---|
| 2025.12.04 | ₩795 | ₩795 | ₩785 | ₩789 | -0.84% | 1.3만 |
|---|
| 2025.12.03 | ₩803 | ₩854 | ₩706 | ₩794 | -1.17% | 2.6만 |
|---|
| 2025.12.02 | ₩870 | ₩888 | ₩817 | ₩817 | -6.15% | 3.9천 |
|---|
| 2025.12.01 | ₩763 | ₩870 | ₩751 | ₩870 | +14.04% | 8.2천 |
|---|
| 2025.11.28 | ₩783 | ₩869 | ₩783 | ₩830 | +5.98% | 6.5천 |
|---|
| 2025.11.26 | ₩726 | ₩838 | ₩726 | ₩817 | +12.55% | 7.8천 |
|---|
| 2025.11.25 | ₩790 | ₩838 | ₩790 | ₩817 | +3.39% | 1.3만 |
|---|
| 2025.11.24 | ₩877 | ₩877 | ₩795 | ₩817 | -6.87% | 1.6만 |
|---|
| 2025.11.21 | ₩761 | ₩830 | ₩761 | ₩829 | +8.98% | 8.6천 |
|---|
| 2025.11.20 | ₩710 | ₩844 | ₩710 | ₩817 | +15.09% | 2.6만 |
|---|
| 2025.11.19 | ₩801 | ₩817 | ₩694 | ₩817 | +2.01% | 2만 |
|---|
| 2025.11.18 | ₩736 | ₩821 | ₩736 | ₩801 | +8.73% | 2.8만 |
|---|
| 2025.11.17 | ₩671 | ₩817 | ₩671 | ₩790 | +17.76% | 2만 |
|---|
| 2025.11.14 | ₩778 | ₩778 | ₩736 | ₩763 | -1.89% | 1.5만 |
|---|
| 2025.11.13 | ₩844 | ₩915 | ₩763 | ₩810 | -3.97% | 1.7만 |
|---|
| 2025.11.12 | ₩790 | ₩915 | ₩770 | ₩844 | +6.78% | 1.8만 |
|---|
| 2025.11.11 | ₩743 | ₩837 | ₩743 | ₩770 | +3.60% | 8.6천 |
|---|
| 2025.11.10 | ₩763 | ₩904 | ₩763 | ₩770 | +0.88% | 1.7만 |
|---|
| 2025.11.07 | ₩924 | ₩924 | ₩803 | ₩828 | -10.43% | 2.3만 |
|---|
| 2025.11.06 | ₩857 | ₩937 | ₩817 | ₩900 | +5.00% | 3.7만 |
|---|
| 2025.11.05 | ₩911 | ₩929 | ₩861 | ₩861 | -5.44% | 2만 |
|---|
| 2025.11.04 | ₩964 | ₩964 | ₩876 | ₩911 | -5.56% | 1.5만 |
|---|
| 2025.11.03 | ₩866 | ₩937 | ₩862 | ₩936 | +8.04% | 7.6천 |
|---|
| 2025.10.31 | ₩896 | ₩937 | ₩874 | ₩937 | +4.63% | 1.3만 |
|---|
| 2025.10.30 | ₩862 | ₩937 | ₩862 | ₩937 | +8.70% | 2.5만 |
|---|
| 2025.10.29 | ₩897 | ₩902 | ₩897 | ₩897 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩849 | ₩933 | ₩849 | ₩880 | +3.63% | 7.3천 |
|---|
| 2025.10.27 | ₩912 | ₩944 | ₩805 | ₩911 | -0.15% | 2만 |
|---|
| 2025.10.24 | ₩901 | ₩944 | ₩901 | ₩937 | +4.01% | 1.5만 |
|---|
| 2025.10.23 | ₩902 | ₩937 | ₩902 | ₩913 | +1.19% | 2만 |
|---|
| 2025.10.22 | ₩932 | ₩963 | ₩894 | ₩902 | -3.16% | 3.9만 |
|---|
| 2025.10.21 | ₩896 | ₩905 | ₩882 | ₩894 | -0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩990 | ₩990 | ₩920 | ₩977 | -1.22% | 7.2천 |
|---|
| 2025.10.17 | ₩975 | ₩975 | ₩870 | ₩956 | -1.92% | 3.6만 |
|---|
| 2025.10.16 | ₩992 | ₩1,078 | ₩937 | ₩951 | -4.18% | 2.2만 |
|---|
| 2025.10.15 | ₩1,011 | ₩1,031 | ₩964 | ₩977 | -3.31% | 1.9만 |
|---|
| 2025.10.14 | ₩975 | ₩1,118 | ₩975 | ₩1,031 | +5.77% | 3.9만 |
|---|
| 2025.10.13 | ₩1,071 | ₩1,093 | ₩1,004 | ₩1,012 | -5.50% | 4.9만 |
|---|
| 2025.10.10 | ₩1,192 | ₩1,192 | ₩1,085 | ₩1,085 | -8.99% | 4.2만 |
|---|