시장 데이터를 불러오는 중
전체 종목
Myseum.AI, Inc. - Common Stock 과거 주가
Myseum.AI, Inc. - Common Stock · MYSE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Myseum.AI, Inc. - Common Stock · MYSE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,373 | ₩2,414 | ₩2,360 | ₩2,387 | +0.56% | 1.7만 |
| 2026.10.08 | ₩2,226 | ₩2,440 | ₩2,199 | ₩2,353 | +5.72% | 6.6만 |
| 2026.10.07 | ₩2,199 | ₩2,293 | ₩2,199 | ₩2,226 | +1.22% | 2.8만 |
| 2026.10.06 | ₩2,306 | ₩2,306 | ₩2,199 | ₩2,199 | -4.65% | 2.4만 |
| 2026.10.05 | ₩2,266 | ₩2,333 | ₩2,266 | ₩2,293 | +1.18% | 2.1만 |
| 2026.10.02 | ₩2,414 | ₩2,435 | ₩2,280 | ₩2,280 | -5.56% | 3.1만 |
| 2026.10.01 | ₩2,360 | ₩2,400 | ₩2,360 | ₩2,373 | +0.57% | 1.9만 |
| 2026.09.30 | ₩2,467 | ₩2,467 | ₩2,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,400 |
| -2.72% |
| 4.2만 |
| 2026.09.29 | ₩2,440 | ₩2,467 | ₩2,414 | ₩2,427 | -0.55% | 1.7만 |
|---|
| 2026.09.28 | ₩2,454 | ₩2,507 | ₩2,414 | ₩2,481 | +1.09% | 2.6만 |
|---|
| 2026.09.25 | ₩2,414 | ₩2,521 | ₩2,414 | ₩2,494 | +3.33% | 4.9만 |
|---|
| 2026.09.24 | ₩2,615 | ₩2,615 | ₩2,367 | ₩2,494 | -4.62% | 10.5만 |
|---|
| 2026.09.23 | ₩2,454 | ₩2,521 | ₩2,394 | ₩2,454 | 0.00% | 56.3만 |
|---|
| 2026.09.22 | ₩2,481 | ₩2,528 | ₩2,454 | ₩2,467 | -0.54% | 5.7만 |
|---|
| 2026.09.21 | ₩2,628 | ₩2,655 | ₩2,440 | ₩2,467 | -6.12% | 16.7만 |
|---|
| 2026.09.18 | ₩2,709 | ₩2,870 | ₩2,544 | ₩2,655 | -1.98% | 9.5만 |
|---|
| 2026.09.17 | ₩2,870 | ₩2,870 | ₩2,628 | ₩2,668 | -7.01% | 12.8만 |
|---|
| 2026.09.16 | ₩3,392 | ₩3,513 | ₩2,722 | ₩2,829 | -16.60% | 76.5만 |
|---|
| 2026.09.15 | ₩4,184 | ₩4,425 | ₩3,969 | ₩4,331 | +3.53% | 21.8만 |
|---|
| 2026.09.14 | ₩3,687 | ₩4,378 | ₩3,607 | ₩4,103 | +11.27% | 24.7만 |
|---|
| 2026.09.11 | ₩3,634 | ₩3,726 | ₩3,553 | ₩3,580 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩3,620 | ₩3,728 | ₩3,553 | ₩3,580 | -1.11% | 3.2만 |
|---|
| 2026.09.09 | ₩3,643 | ₩3,835 | ₩3,620 | ₩3,687 | +1.21% | 3만 |
|---|
| 2026.09.08 | ₩3,741 | ₩3,822 | ₩3,634 | ₩3,741 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩3,728 | ₩3,982 | ₩3,687 | ₩3,781 | +1.44% | 10.3만 |
|---|
| 2026.09.03 | ₩3,915 | ₩3,982 | ₩3,768 | ₩3,781 | -3.42% | 10.6만 |
|---|
| 2026.09.02 | ₩3,681 | ₩3,956 | ₩3,661 | ₩3,875 | +5.28% | 11.5만 |
|---|
| 2026.09.01 | ₩3,600 | ₩3,701 | ₩3,567 | ₩3,687 | +2.42% | 8.2만 |
|---|
| 2026.08.31 | ₩3,714 | ₩3,714 | ₩3,553 | ₩3,661 | -1.44% | 6.7만 |
|---|
| 2026.08.28 | ₩3,714 | ₩3,748 | ₩3,486 | ₩3,661 | -1.44% | 11.9만 |
|---|
| 2026.08.27 | ₩3,647 | ₩3,815 | ₩3,594 | ₩3,594 | -1.47% | 9.8만 |
|---|
| 2026.08.26 | ₩3,701 | ₩3,856 | ₩3,620 | ₩3,620 | -2.17% | 15.6만 |
|---|
| 2026.08.25 | ₩3,634 | ₩3,976 | ₩3,634 | ₩3,795 | +4.43% | 21.6만 |
|---|
| 2026.08.24 | ₩3,687 | ₩3,687 | ₩3,513 | ₩3,647 | -1.09% | 2.6만 |
|---|
| 2026.08.21 | ₩3,661 | ₩3,728 | ₩3,607 | ₩3,687 | +0.73% | 6.5만 |
|---|
| 2026.08.20 | ₩3,728 | ₩3,781 | ₩3,594 | ₩3,661 | -1.80% | 10.1만 |
|---|
| 2026.08.19 | ₩3,594 | ₩3,708 | ₩3,527 | ₩3,674 | +2.24% | 6.2만 |
|---|
| 2026.08.18 | ₩3,634 | ₩3,808 | ₩3,514 | ₩3,527 | -2.95% | 14만 |
|---|
| 2026.08.17 | ₩3,500 | ₩3,687 | ₩3,473 | ₩3,580 | +2.30% | 6.3만 |
|---|
| 2026.08.14 | ₩3,366 | ₩3,580 | ₩3,346 | ₩3,567 | +5.98% | 11.9만 |
|---|
| 2026.08.13 | ₩3,406 | ₩3,567 | ₩3,325 | ₩3,392 | -0.39% | 16만 |
|---|
| 2026.08.12 | ₩3,299 | ₩3,549 | ₩3,218 | ₩3,500 | +6.10% | 11.4만 |
|---|
| 2026.08.11 | ₩3,272 | ₩3,325 | ₩3,138 | ₩3,299 | +0.82% | 4.5만 |
|---|
| 2026.08.10 | ₩3,419 | ₩3,486 | ₩3,205 | ₩3,272 | -4.31% | 8.6만 |
|---|
| 2026.08.07 | ₩3,232 | ₩3,473 | ₩3,218 | ₩3,392 | +4.98% | 9.1만 |
|---|
| 2026.08.06 | ₩3,124 | ₩3,296 | ₩3,124 | ₩3,258 | +4.29% | 9만 |
|---|
| 2026.08.05 | ₩3,114 | ₩3,205 | ₩3,084 | ₩3,138 | +0.78% | 6만 |
|---|
| 2026.08.04 | ₩2,870 | ₩3,151 | ₩2,870 | ₩3,111 | +8.41% | 6.1만 |
|---|
| 2026.08.03 | ₩2,883 | ₩2,994 | ₩2,843 | ₩2,843 | -1.40% | 1.9만 |
|---|
| 2026.07.31 | ₩3,189 | ₩3,218 | ₩2,722 | ₩2,829 | -11.27% | 15.4만 |
|---|
| 2026.07.30 | ₩3,258 | ₩3,265 | ₩3,161 | ₩3,205 | -1.65% | 1.8만 |
|---|
| 2026.07.29 | ₩3,272 | ₩3,299 | ₩3,178 | ₩3,218 | -1.64% | 2.6만 |
|---|
| 2026.07.28 | ₩3,272 | ₩3,272 | ₩3,097 | ₩3,258 | -0.41% | 2.8만 |
|---|
| 2026.07.27 | ₩3,218 | ₩3,272 | ₩3,178 | ₩3,232 | +0.42% | 1.6만 |
|---|
| 2026.07.24 | ₩3,325 | ₩3,392 | ₩3,165 | ₩3,312 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩3,392 | ₩3,437 | ₩3,272 | ₩3,366 | -0.79% | 4.4만 |
|---|
| 2026.07.22 | ₩3,258 | ₩3,352 | ₩3,004 | ₩3,325 | +2.06% | 31.1만 |
|---|
| 2026.07.21 | ₩3,661 | ₩3,714 | ₩3,460 | ₩3,473 | -5.13% | 9.2만 |
|---|
| 2026.07.20 | ₩3,781 | ₩3,862 | ₩3,663 | ₩3,741 | -1.06% | 15.1만 |
|---|
| 2026.07.17 | ₩3,687 | ₩3,847 | ₩3,567 | ₩3,822 | +3.64% | 20.7만 |
|---|
| 2026.07.16 | ₩3,567 | ₩3,781 | ₩3,480 | ₩3,714 | +4.14% | 28.7만 |
|---|
| 2026.07.15 | ₩3,620 | ₩3,620 | ₩3,419 | ₩3,540 | -2.22% | 11.7만 |
|---|
| 2026.07.14 | ₩3,419 | ₩3,787 | ₩3,414 | ₩3,580 | +4.71% | 43.5만 |
|---|
| 2026.07.13 | ₩3,084 | ₩3,553 | ₩3,084 | ₩3,500 | +13.48% | 29만 |
|---|
| 2026.07.10 | ₩3,218 | ₩3,218 | ₩3,057 | ₩3,097 | -3.75% | 3.4만 |
|---|
| 2026.07.09 | ₩3,075 | ₩3,299 | ₩3,060 | ₩3,165 | +2.92% | 3.8만 |
|---|
| 2026.07.08 | ₩3,084 | ₩3,211 | ₩3,044 | ₩3,178 | +3.04% | 5만 |
|---|
| 2026.07.07 | ₩3,245 | ₩3,379 | ₩3,111 | ₩3,124 | -3.72% | 19.3만 |
|---|
| 2026.07.06 | ₩3,205 | ₩3,312 | ₩3,004 | ₩3,258 | +1.67% | 4.4만 |
|---|
| 2026.07.02 | ₩3,379 | ₩3,379 | ₩3,057 | ₩3,205 | -5.16% | 18.2만 |
|---|
| 2026.07.01 | ₩3,352 | ₩3,540 | ₩3,299 | ₩3,366 | +0.40% | 14.5만 |
|---|
| 2026.06.30 | ₩3,272 | ₩3,446 | ₩3,245 | ₩3,379 | +3.28% | 10.3만 |
|---|
| 2026.06.29 | ₩3,191 | ₩3,342 | ₩3,111 | ₩3,312 | +3.78% | 19.3만 |
|---|
| 2026.06.26 | ₩3,258 | ₩3,352 | ₩3,178 | ₩3,312 | +1.65% | 19.3만 |
|---|
| 2026.06.25 | ₩3,540 | ₩3,607 | ₩3,248 | ₩3,366 | -4.92% | 22.2만 |
|---|
| 2026.06.24 | ₩3,392 | ₩3,755 | ₩3,392 | ₩3,540 | +4.35% | 33.3만 |
|---|
| 2026.06.23 | ₩2,910 | ₩3,728 | ₩2,876 | ₩3,594 | +23.50% | 48.3만 |
|---|
| 2026.06.22 | ₩2,950 | ₩3,352 | ₩2,896 | ₩3,097 | +5.00% | 70.4만 |
|---|
| 2026.06.18 | ₩2,749 | ₩3,017 | ₩2,709 | ₩2,950 | +7.32% | 38.7만 |
|---|
| 2026.06.17 | ₩2,481 | ₩2,937 | ₩2,434 | ₩2,829 | +14.05% | 165.6만 |
|---|
| 2026.06.16 | ₩2,749 | ₩3,218 | ₩2,749 | ₩3,084 | +12.20% | 1524.2만 |
|---|
| 2026.06.15 | ₩2,588 | ₩2,749 | ₩2,548 | ₩2,709 | +4.66% | 18.6만 |
|---|
| 2026.06.12 | ₩2,507 | ₩2,655 | ₩2,440 | ₩2,548 | +1.60% | 22.6만 |
|---|
| 2026.06.11 | ₩2,212 | ₩2,642 | ₩2,212 | ₩2,521 | +13.94% | 60만 |
|---|
| 2026.06.10 | ₩2,011 | ₩2,300 | ₩1,998 | ₩2,199 | +9.33% | 18.2만 |
|---|
| 2026.06.09 | ₩2,145 | ₩2,145 | ₩1,985 | ₩2,038 | -5.00% | 5.9만 |
|---|
| 2026.06.08 | ₩2,052 | ₩2,105 | ₩2,021 | ₩2,065 | +0.65% | 6.2만 |
|---|
| 2026.06.05 | ₩2,159 | ₩2,159 | ₩2,025 | ₩2,065 | -4.35% | 8.7만 |
|---|
| 2026.06.04 | ₩2,132 | ₩2,226 | ₩2,132 | ₩2,172 | +1.89% | 6만 |
|---|
| 2026.06.03 | ₩2,212 | ₩2,266 | ₩2,145 | ₩2,145 | -3.03% | 8.5만 |
|---|
| 2026.06.02 | ₩2,373 | ₩2,373 | ₩2,172 | ₩2,199 | -7.34% | 10.8만 |
|---|
| 2026.06.01 | ₩2,373 | ₩2,407 | ₩2,320 | ₩2,373 | 0.00% | 4.5만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,440 | ₩2,360 | ₩2,373 | +0.57% | 7.5만 |
|---|
| 2026.05.28 | ₩2,266 | ₩2,427 | ₩2,253 | ₩2,400 | +5.92% | 9.2만 |
|---|
| 2026.05.27 | ₩2,253 | ₩2,394 | ₩2,253 | ₩2,320 | +2.98% | 7.5만 |
|---|
| 2026.05.26 | ₩2,320 | ₩2,369 | ₩2,239 | ₩2,280 | -1.73% | 9.8만 |
|---|
| 2026.05.22 | ₩2,266 | ₩2,387 | ₩2,226 | ₩2,293 | +1.18% | 7.3만 |
|---|
| 2026.05.21 | ₩2,239 | ₩2,333 | ₩2,159 | ₩2,266 | +1.20% | 17.9만 |
|---|
| 2026.05.20 | ₩2,145 | ₩2,347 | ₩2,145 | ₩2,226 | +3.75% | 12.1만 |
|---|
| 2026.05.19 | ₩2,266 | ₩2,297 | ₩2,119 | ₩2,145 | -5.33% | 15.1만 |
|---|
| 2026.05.18 | ₩2,373 | ₩2,427 | ₩2,266 | ₩2,280 | -3.95% | 16.4만 |
|---|
| 2026.05.15 | ₩2,347 | ₩2,481 | ₩2,306 | ₩2,427 | +3.43% | 9.1만 |
|---|
| 2026.05.14 | ₩2,226 | ₩2,507 | ₩2,203 | ₩2,387 | +7.23% | 22.9만 |
|---|
| 2026.05.13 | ₩2,266 | ₩2,347 | ₩2,175 | ₩2,212 | -2.37% | 17.1만 |
|---|
| 2026.05.12 | ₩2,440 | ₩2,440 | ₩2,253 | ₩2,280 | -6.59% | 20만 |
|---|
| 2026.05.11 | ₩2,400 | ₩2,534 | ₩2,347 | ₩2,467 | +2.79% | 19.3만 |
|---|
| 2026.05.08 | ₩2,601 | ₩2,601 | ₩2,400 | ₩2,440 | -6.19% | 30.1만 |
|---|
| 2026.05.07 | ₩2,668 | ₩2,890 | ₩2,521 | ₩2,601 | -2.51% | 23만 |
|---|
| 2026.05.06 | ₩2,668 | ₩2,735 | ₩2,615 | ₩2,709 | +1.51% | 18만 |
|---|
| 2026.05.05 | ₩2,843 | ₩2,910 | ₩2,655 | ₩2,709 | -4.72% | 18.1만 |
|---|
| 2026.05.04 | ₩2,950 | ₩2,966 | ₩2,800 | ₩2,856 | -3.18% | 18.9만 |
|---|
| 2026.05.01 | ₩2,682 | ₩3,136 | ₩2,615 | ₩2,977 | +11.00% | 57.9만 |
|---|
| 2026.04.30 | ₩2,856 | ₩2,896 | ₩2,474 | ₩2,521 | -11.74% | 51.1만 |
|---|
| 2026.04.29 | ₩3,634 | ₩3,634 | ₩2,857 | ₩2,950 | -18.82% | 56.4만 |
|---|
| 2026.04.28 | ₩4,298 | ₩4,385 | ₩3,701 | ₩3,741 | -12.95% | 46.6만 |
|---|
| 2026.04.27 | ₩4,277 | ₩4,452 | ₩4,117 | ₩4,291 | +0.31% | 46.6만 |
|---|
| 2026.04.24 | ₩4,197 | ₩4,311 | ₩3,795 | ₩4,277 | +1.92% | 70.7만 |
|---|
| 2026.04.23 | ₩4,492 | ₩4,559 | ₩3,982 | ₩4,009 | -10.75% | 99.9만 |
|---|
| 2026.04.22 | ₩4,599 | ₩4,961 | ₩4,492 | ₩4,519 | -1.75% | 96.7만 |
|---|
| 2026.04.21 | ₩4,499 | ₩5,069 | ₩4,465 | ₩4,626 | +2.83% | 181.9만 |
|---|
| 2026.04.20 | ₩4,653 | ₩4,935 | ₩4,412 | ₩4,720 | +1.44% | 317.5만 |
|---|
| 2026.04.17 | ₩5,089 | ₩5,297 | ₩4,653 | ₩5,109 | +0.40% | 3377.2만 |
|---|
| 2026.04.16 | ₩7,402 | ₩7,737 | ₩3,969 | ₩4,425 | -40.22% | 2.1억 |
|---|
| 2026.04.15 | ₩1,989 | ₩1,989 | ₩1,891 | ₩1,931 | -2.90% | 3776.4만 |
|---|
| 2026.04.14 | ₩1,904 | ₩1,998 | ₩1,864 | ₩1,971 | +3.52% | 2.3만 |
|---|
| 2026.04.13 | ₩1,770 | ₩1,958 | ₩1,763 | ₩1,904 | +7.58% | 4.7만 |
|---|
| 2026.04.10 | ₩1,958 | ₩1,958 | ₩1,757 | ₩1,783 | -8.90% | 7.6만 |
|---|
| 2026.04.09 | ₩2,065 | ₩2,065 | ₩1,857 | ₩1,864 | -9.74% | 6.5만 |
|---|
| 2026.04.08 | ₩2,025 | ₩2,078 | ₩2,011 | ₩2,052 | +1.32% | 1.2만 |
|---|
| 2026.04.07 | ₩2,011 | ₩2,052 | ₩1,971 | ₩2,038 | +1.33% | 1.8만 |
|---|
| 2026.04.06 | ₩1,998 | ₩2,065 | ₩1,985 | ₩2,052 | +2.68% | 2.5만 |
|---|
| 2026.04.02 | ₩2,038 | ₩2,078 | ₩1,944 | ₩2,078 | +1.97% | 3.8만 |
|---|
| 2026.04.01 | ₩2,212 | ₩2,347 | ₩2,025 | ₩2,038 | -7.88% | 31.3만 |
|---|
| 2026.03.31 | ₩2,038 | ₩2,145 | ₩1,938 | ₩2,105 | +3.29% | 11.8만 |
|---|
| 2026.03.30 | ₩2,186 | ₩2,266 | ₩2,052 | ₩2,065 | -5.52% | 5.3만 |
|---|
| 2026.03.27 | ₩2,320 | ₩2,360 | ₩2,145 | ₩2,186 | -5.78% | 6.4만 |
|---|
| 2026.03.26 | ₩2,172 | ₩2,400 | ₩2,145 | ₩2,347 | +8.02% | 4.1만 |
|---|
| 2026.03.25 | ₩2,186 | ₩2,253 | ₩2,172 | ₩2,253 | +3.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,212 | ₩2,308 | ₩2,159 | ₩2,172 | -1.82% | 1.6만 |
|---|
| 2026.03.23 | ₩2,239 | ₩2,320 | ₩2,145 | ₩2,253 | +0.60% | 1.3만 |
|---|
| 2026.03.20 | ₩2,132 | ₩2,333 | ₩2,078 | ₩2,266 | +6.29% | 13.4만 |
|---|
| 2026.03.19 | ₩2,159 | ₩2,212 | ₩2,078 | ₩2,172 | +0.62% | 2.7만 |
|---|
| 2026.03.18 | ₩2,293 | ₩2,293 | ₩2,132 | ₩2,212 | -3.51% | 3.5만 |
|---|
| 2026.03.17 | ₩2,280 | ₩2,288 | ₩2,172 | ₩2,172 | -4.71% | 5.7만 |
|---|
| 2026.03.16 | ₩2,293 | ₩2,360 | ₩2,226 | ₩2,239 | -2.34% | 3.5만 |
|---|
| 2026.03.13 | ₩2,377 | ₩2,406 | ₩2,259 | ₩2,306 | -2.99% | 4.1만 |
|---|
| 2026.03.12 | ₩2,534 | ₩2,613 | ₩2,306 | ₩2,387 | -5.82% | 14.6만 |
|---|
| 2026.03.11 | ₩2,467 | ₩2,933 | ₩2,373 | ₩2,507 | +1.63% | 52.6만 |
|---|
| 2026.03.10 | ₩2,320 | ₩2,373 | ₩2,300 | ₩2,353 | +1.45% | 9.9천 |
|---|
| 2026.03.09 | ₩2,293 | ₩2,419 | ₩2,293 | ₩2,373 | +3.51% | 1.7만 |
|---|
| 2026.03.06 | ₩2,444 | ₩2,481 | ₩2,360 | ₩2,454 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩2,373 | ₩2,494 | ₩2,373 | ₩2,481 | +4.52% | 1만 |
|---|
| 2026.03.04 | ₩2,373 | ₩2,454 | ₩2,353 | ₩2,454 | +3.39% | 1.3만 |
|---|
| 2026.03.03 | ₩2,360 | ₩2,373 | ₩2,280 | ₩2,333 | -1.14% | 1.8만 |
|---|
| 2026.03.02 | ₩2,467 | ₩2,467 | ₩2,336 | ₩2,400 | -2.72% | 3.2만 |
|---|
| 2026.02.27 | ₩2,293 | ₩2,534 | ₩2,293 | ₩2,467 | +7.60% | 4.4만 |
|---|
| 2026.02.26 | ₩2,400 | ₩2,402 | ₩2,335 | ₩2,400 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩2,347 | ₩2,427 | ₩2,310 | ₩2,400 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩2,414 | ₩2,512 | ₩2,293 | ₩2,293 | -5.00% | 1.3만 |
|---|
| 2026.02.23 | ₩2,373 | ₩2,454 | ₩2,282 | ₩2,427 | +2.26% | 7.6천 |
|---|
| 2026.02.20 | ₩2,414 | ₩2,414 | ₩2,298 | ₩2,360 | -2.22% | 4.4만 |
|---|
| 2026.02.19 | ₩2,467 | ₩2,467 | ₩2,293 | ₩2,440 | -1.09% | 3.7만 |
|---|
| 2026.02.18 | ₩2,548 | ₩2,548 | ₩2,333 | ₩2,400 | -5.79% | 1.8만 |
|---|
| 2026.02.17 | ₩2,910 | ₩2,910 | ₩2,427 | ₩2,467 | -15.21% | 5.2만 |
|---|
| 2026.02.13 | ₩2,575 | ₩2,816 | ₩2,575 | ₩2,722 | +5.73% | 12.7만 |
|---|
| 2026.02.12 | ₩2,474 | ₩2,575 | ₩2,373 | ₩2,521 | +1.90% | 3만 |
|---|
| 2026.02.11 | ₩2,534 | ₩2,561 | ₩2,481 | ₩2,514 | -0.79% | 1.7만 |
|---|
| 2026.02.10 | ₩2,722 | ₩2,749 | ₩2,454 | ₩2,534 | -6.90% | 5.1만 |
|---|
| 2026.02.09 | ₩2,427 | ₩2,682 | ₩2,427 | ₩2,682 | +10.50% | 4.7만 |
|---|
| 2026.02.06 | ₩2,373 | ₩2,526 | ₩2,320 | ₩2,454 | +3.39% | 6.1만 |
|---|
| 2026.02.05 | ₩2,215 | ₩2,414 | ₩2,145 | ₩2,320 | +4.72% | 7만 |
|---|
| 2026.02.04 | ₩2,373 | ₩2,507 | ₩2,226 | ₩2,293 | -3.39% | 8.4만 |
|---|
| 2026.02.03 | ₩2,427 | ₩2,499 | ₩2,360 | ₩2,481 | +2.21% | 4.4만 |
|---|
| 2026.02.02 | ₩2,387 | ₩2,467 | ₩2,347 | ₩2,414 | +1.12% | 1.7만 |
|---|
| 2026.01.30 | ₩2,507 | ₩2,534 | ₩2,360 | ₩2,440 | -2.67% | 2.9만 |
|---|
| 2026.01.29 | ₩2,642 | ₩2,642 | ₩2,360 | ₩2,534 | -4.06% | 5.9만 |
|---|
| 2026.01.28 | ₩2,655 | ₩2,655 | ₩2,507 | ₩2,615 | -1.52% | 6.2만 |
|---|
| 2026.01.27 | ₩2,655 | ₩2,701 | ₩2,548 | ₩2,628 | -1.01% | 48.9만 |
|---|
| 2026.01.26 | ₩2,695 | ₩2,749 | ₩2,528 | ₩2,601 | -3.48% | 4.5만 |
|---|
| 2026.01.23 | ₩2,528 | ₩2,682 | ₩2,454 | ₩2,682 | +6.10% | 2.9만 |
|---|
| 2026.01.22 | ₩2,454 | ₩2,615 | ₩2,454 | ₩2,548 | +3.83% | 3.7만 |
|---|
| 2026.01.21 | ₩2,454 | ₩2,481 | ₩2,306 | ₩2,440 | -0.55% | 3.8만 |
|---|
| 2026.01.20 | ₩2,467 | ₩2,588 | ₩2,293 | ₩2,306 | -6.52% | 9.1만 |
|---|
| 2026.01.16 | ₩2,615 | ₩2,659 | ₩2,507 | ₩2,521 | -3.59% | 1.5만 |
|---|
| 2026.01.15 | ₩2,561 | ₩2,642 | ₩2,481 | ₩2,521 | -1.57% | 2.2만 |
|---|
| 2026.01.14 | ₩2,588 | ₩2,682 | ₩2,373 | ₩2,494 | -3.63% | 5.2만 |
|---|
| 2026.01.13 | ₩2,762 | ₩2,789 | ₩2,534 | ₩2,601 | -5.83% | 6.9만 |
|---|
| 2026.01.12 | ₩2,668 | ₩2,802 | ₩2,635 | ₩2,735 | +2.51% | 1.4만 |
|---|
| 2026.01.09 | ₩2,628 | ₩2,820 | ₩2,628 | ₩2,693 | +2.45% | 6.9만 |
|---|
| 2026.01.08 | ₩2,735 | ₩2,749 | ₩2,521 | ₩2,615 | -4.41% | 3.7만 |
|---|
| 2026.01.07 | ₩2,507 | ₩2,776 | ₩2,467 | ₩2,749 | +9.63% | 3.6만 |
|---|
| 2026.01.06 | ₩2,548 | ₩2,601 | ₩2,440 | ₩2,507 | -1.58% | 1.8만 |
|---|
| 2026.01.05 | ₩2,400 | ₩2,659 | ₩2,322 | ₩2,507 | +4.47% | 3.5만 |
|---|
| 2026.01.02 | ₩2,400 | ₩2,458 | ₩2,280 | ₩2,400 | 0.00% | 2.4만 |
|---|
| 2025.12.31 | ₩2,360 | ₩2,414 | ₩2,241 | ₩2,293 | -2.84% | 3.9만 |
|---|
| 2025.12.30 | ₩2,487 | ₩2,487 | ₩2,373 | ₩2,414 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩2,481 | ₩2,507 | ₩2,373 | ₩2,494 | +0.54% | 4.1만 |
|---|
| 2025.12.26 | ₩2,615 | ₩2,652 | ₩2,414 | ₩2,507 | -4.10% | 8.8만 |
|---|
| 2025.12.24 | ₩2,882 | ₩2,882 | ₩2,642 | ₩2,682 | -6.93% | 2.2만 |
|---|
| 2025.12.23 | ₩2,601 | ₩2,950 | ₩2,601 | ₩2,642 | +1.55% | 3.9만 |
|---|
| 2025.12.22 | ₩2,789 | ₩2,876 | ₩2,588 | ₩2,655 | -4.81% | 3만 |
|---|
| 2025.12.19 | ₩2,816 | ₩2,841 | ₩2,682 | ₩2,789 | -0.95% | 2.4만 |
|---|
| 2025.12.18 | ₩2,722 | ₩2,911 | ₩2,682 | ₩2,682 | -1.48% | 2만 |
|---|
| 2025.12.17 | ₩2,776 | ₩2,910 | ₩2,695 | ₩2,695 | -2.90% | 5.4만 |
|---|
| 2025.12.16 | ₩3,017 | ₩3,017 | ₩2,709 | ₩2,789 | -7.56% | 4만 |
|---|
| 2025.12.15 | ₩3,151 | ₩3,272 | ₩2,923 | ₩3,017 | -4.26% | 10.9만 |
|---|
| 2025.12.12 | ₩3,352 | ₩3,607 | ₩3,218 | ₩3,460 | +3.20% | 7.2만 |
|---|
| 2025.12.11 | ₩3,540 | ₩3,540 | ₩3,285 | ₩3,299 | -6.82% | 4.5만 |
|---|
| 2025.12.10 | ₩3,460 | ₩3,755 | ₩3,352 | ₩3,594 | +3.88% | 12만 |
|---|
| 2025.12.09 | ₩3,178 | ₩3,647 | ₩3,084 | ₩3,473 | +9.28% | 3.9만 |
|---|
| 2025.12.08 | ₩3,446 | ₩3,489 | ₩3,205 | ₩3,205 | -7.00% | 3.8만 |
|---|
| 2025.12.05 | ₩2,929 | ₩3,446 | ₩2,929 | ₩3,346 | +14.24% | 14.4만 |
|---|
| 2025.12.04 | ₩2,883 | ₩3,111 | ₩2,816 | ₩2,963 | +2.79% | 5.9만 |
|---|
| 2025.12.03 | ₩2,709 | ₩2,923 | ₩2,709 | ₩2,870 | +5.94% | 3만 |
|---|
| 2025.12.02 | ₩2,709 | ₩2,802 | ₩2,695 | ₩2,695 | -0.50% | 1.4만 |
|---|
| 2025.12.01 | ₩2,695 | ₩2,762 | ₩2,695 | ₩2,709 | +0.50% | 2.1만 |
|---|
| 2025.11.28 | ₩2,789 | ₩2,925 | ₩2,735 | ₩2,762 | -0.96% | 2.5만 |
|---|
| 2025.11.26 | ₩2,950 | ₩3,017 | ₩2,776 | ₩2,789 | -5.45% | 6만 |
|---|
| 2025.11.25 | ₩2,521 | ₩2,923 | ₩2,521 | ₩2,896 | +14.89% | 5.6만 |
|---|
| 2025.11.24 | ₩2,373 | ₩2,601 | ₩2,373 | ₩2,588 | +9.04% | 4.4만 |
|---|
| 2025.11.21 | ₩2,239 | ₩2,407 | ₩2,186 | ₩2,373 | +5.99% | 2.6만 |
|---|
| 2025.11.20 | ₩2,507 | ₩2,588 | ₩2,239 | ₩2,253 | -10.16% | 10.3만 |
|---|
| 2025.11.19 | ₩2,467 | ₩2,615 | ₩2,373 | ₩2,387 | -3.26% | 5.4만 |
|---|
| 2025.11.18 | ₩2,682 | ₩2,762 | ₩2,293 | ₩2,521 | -6.00% | 14만 |
|---|
| 2025.11.17 | ₩2,655 | ₩2,896 | ₩2,548 | ₩2,749 | +3.54% | 9.2만 |
|---|
| 2025.11.14 | ₩2,615 | ₩2,776 | ₩2,615 | ₩2,749 | +5.13% | 2.7만 |
|---|
| 2025.11.13 | ₩2,776 | ₩2,876 | ₩2,615 | ₩2,695 | -2.90% | 5.5만 |
|---|
| 2025.11.12 | ₩2,883 | ₩3,151 | ₩2,802 | ₩2,856 | -0.93% | 3.5만 |
|---|
| 2025.11.11 | ₩2,923 | ₩3,051 | ₩2,843 | ₩2,937 | +0.46% | 5.6만 |
|---|
| 2025.11.10 | ₩2,937 | ₩3,119 | ₩2,886 | ₩2,963 | +0.91% | 4.2만 |
|---|
| 2025.11.07 | ₩2,883 | ₩3,124 | ₩2,800 | ₩2,883 | 0.00% | 6.4만 |
|---|
| 2025.11.06 | ₩3,084 | ₩3,104 | ₩2,896 | ₩2,923 | -5.22% | 9.1만 |
|---|
| 2025.11.05 | ₩3,017 | ₩3,178 | ₩2,950 | ₩3,084 | +2.22% | 7.3만 |
|---|
| 2025.11.04 | ₩3,325 | ₩3,392 | ₩2,816 | ₩2,937 | -11.69% | 14.3만 |
|---|
| 2025.11.03 | ₩3,567 | ₩3,607 | ₩3,352 | ₩3,392 | -4.89% | 8.7만 |
|---|
| 2025.10.31 | ₩3,567 | ₩3,701 | ₩3,527 | ₩3,594 | +0.75% | 6.3만 |
|---|
| 2025.10.30 | ₩3,620 | ₩3,881 | ₩3,486 | ₩3,634 | +0.37% | 7.2만 |
|---|
| 2025.10.29 | ₩3,835 | ₩3,909 | ₩3,486 | ₩3,714 | -3.15% | 8.8만 |
|---|
| 2025.10.28 | ₩3,795 | ₩4,023 | ₩3,741 | ₩3,795 | 0.00% | 8.6만 |
|---|
| 2025.10.27 | ₩3,942 | ₩4,020 | ₩3,728 | ₩3,787 | -3.95% | 8.8만 |
|---|
| 2025.10.24 | ₩4,023 | ₩4,143 | ₩3,696 | ₩3,982 | -1.00% | 10.6만 |
|---|
| 2025.10.23 | ₩3,661 | ₩4,117 | ₩3,607 | ₩3,929 | +7.33% | 22만 |
|---|
| 2025.10.22 | ₩3,594 | ₩3,687 | ₩3,433 | ₩3,594 | 0.00% | 12.9만 |
|---|
| 2025.10.21 | ₩3,768 | ₩3,808 | ₩3,539 | ₩3,620 | -3.91% | 7.2만 |
|---|
| 2025.10.20 | ₩3,902 | ₩3,909 | ₩3,718 | ₩3,768 | -3.44% | 5.6만 |
|---|
| 2025.10.17 | ₩3,822 | ₩3,942 | ₩3,473 | ₩3,741 | -2.11% | 10.5만 |
|---|
| 2025.10.16 | ₩3,982 | ₩4,184 | ₩3,761 | ₩3,848 | -3.37% | 24.3만 |
|---|
| 2025.10.15 | ₩4,050 | ₩4,452 | ₩4,036 | ₩4,130 | +1.99% | 20.1만 |
|---|
| 2025.10.14 | ₩3,741 | ₩4,155 | ₩3,687 | ₩4,143 | +10.75% | 15.2만 |
|---|
| 2025.10.13 | ₩3,929 | ₩4,023 | ₩3,687 | ₩3,929 | 0.00% | 10만 |
|---|
| 2025.10.10 | ₩4,117 | ₩4,263 | ₩3,795 | ₩3,822 | -7.17% | 15.8만 |
|---|