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 | ₩2,361 | ₩2,401 | ₩2,348 | ₩2,375 | +0.56% | 1.7만 |
| 2026.10.08 | ₩2,214 | ₩2,428 | ₩2,188 | ₩2,341 | +5.72% | 6.6만 |
| 2026.10.07 | ₩2,188 | ₩2,281 | ₩2,188 | ₩2,214 | +1.22% | 2.8만 |
| 2026.10.06 | ₩2,294 | ₩2,294 | ₩2,188 | ₩2,188 | -4.65% | 2.4만 |
| 2026.10.05 | ₩2,254 | ₩2,321 | ₩2,254 | ₩2,281 | +1.18% | 2.1만 |
| 2026.10.02 | ₩2,401 | ₩2,423 | ₩2,268 | ₩2,268 | -5.56% | 3.1만 |
| 2026.10.01 | ₩2,348 | ₩2,388 | ₩2,348 | ₩2,361 | +0.57% | 1.9만 |
| 2026.09.30 | ₩2,455 | ₩2,455 | ₩2,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,388 |
| -2.72% |
| 4.2만 |
| 2026.09.29 | ₩2,428 | ₩2,455 | ₩2,401 | ₩2,415 | -0.55% | 1.7만 |
|---|
| 2026.09.28 | ₩2,441 | ₩2,495 | ₩2,401 | ₩2,468 | +1.09% | 2.6만 |
|---|
| 2026.09.25 | ₩2,401 | ₩2,508 | ₩2,401 | ₩2,481 | +3.33% | 4.9만 |
|---|
| 2026.09.24 | ₩2,601 | ₩2,601 | ₩2,355 | ₩2,481 | -4.62% | 10.5만 |
|---|
| 2026.09.23 | ₩2,441 | ₩2,508 | ₩2,381 | ₩2,441 | 0.00% | 56.3만 |
|---|
| 2026.09.22 | ₩2,468 | ₩2,515 | ₩2,441 | ₩2,455 | -0.54% | 5.7만 |
|---|
| 2026.09.21 | ₩2,615 | ₩2,641 | ₩2,428 | ₩2,455 | -6.12% | 16.7만 |
|---|
| 2026.09.18 | ₩2,695 | ₩2,855 | ₩2,531 | ₩2,641 | -1.98% | 9.5만 |
|---|
| 2026.09.17 | ₩2,855 | ₩2,855 | ₩2,615 | ₩2,655 | -7.01% | 12.8만 |
|---|
| 2026.09.16 | ₩3,375 | ₩3,495 | ₩2,708 | ₩2,815 | -16.60% | 76.5만 |
|---|
| 2026.09.15 | ₩4,162 | ₩4,402 | ₩3,949 | ₩4,309 | +3.53% | 21.8만 |
|---|
| 2026.09.14 | ₩3,669 | ₩4,356 | ₩3,588 | ₩4,082 | +11.27% | 24.7만 |
|---|
| 2026.09.11 | ₩3,615 | ₩3,707 | ₩3,535 | ₩3,562 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩3,602 | ₩3,709 | ₩3,535 | ₩3,562 | -1.11% | 3.2만 |
|---|
| 2026.09.09 | ₩3,624 | ₩3,815 | ₩3,602 | ₩3,669 | +1.21% | 3만 |
|---|
| 2026.09.08 | ₩3,722 | ₩3,802 | ₩3,615 | ₩3,722 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩3,709 | ₩3,962 | ₩3,669 | ₩3,762 | +1.44% | 10.3만 |
|---|
| 2026.09.03 | ₩3,895 | ₩3,962 | ₩3,749 | ₩3,762 | -3.42% | 10.6만 |
|---|
| 2026.09.02 | ₩3,662 | ₩3,935 | ₩3,642 | ₩3,855 | +5.28% | 11.5만 |
|---|
| 2026.09.01 | ₩3,582 | ₩3,682 | ₩3,548 | ₩3,669 | +2.42% | 8.2만 |
|---|
| 2026.08.31 | ₩3,695 | ₩3,695 | ₩3,535 | ₩3,642 | -1.44% | 6.7만 |
|---|
| 2026.08.28 | ₩3,695 | ₩3,729 | ₩3,468 | ₩3,642 | -1.44% | 11.9만 |
|---|
| 2026.08.27 | ₩3,628 | ₩3,795 | ₩3,575 | ₩3,575 | -1.47% | 9.8만 |
|---|
| 2026.08.26 | ₩3,682 | ₩3,837 | ₩3,602 | ₩3,602 | -2.17% | 15.6만 |
|---|
| 2026.08.25 | ₩3,615 | ₩3,955 | ₩3,615 | ₩3,775 | +4.43% | 21.6만 |
|---|
| 2026.08.24 | ₩3,669 | ₩3,669 | ₩3,495 | ₩3,628 | -1.09% | 2.6만 |
|---|
| 2026.08.21 | ₩3,642 | ₩3,709 | ₩3,588 | ₩3,669 | +0.73% | 6.5만 |
|---|
| 2026.08.20 | ₩3,709 | ₩3,762 | ₩3,575 | ₩3,642 | -1.80% | 10.1만 |
|---|
| 2026.08.19 | ₩3,575 | ₩3,689 | ₩3,508 | ₩3,655 | +2.24% | 6.2만 |
|---|
| 2026.08.18 | ₩3,615 | ₩3,789 | ₩3,496 | ₩3,508 | -2.95% | 14만 |
|---|
| 2026.08.17 | ₩3,482 | ₩3,669 | ₩3,455 | ₩3,562 | +2.30% | 6.3만 |
|---|
| 2026.08.14 | ₩3,348 | ₩3,562 | ₩3,328 | ₩3,548 | +5.98% | 11.9만 |
|---|
| 2026.08.13 | ₩3,388 | ₩3,548 | ₩3,308 | ₩3,375 | -0.39% | 16만 |
|---|
| 2026.08.12 | ₩3,282 | ₩3,531 | ₩3,202 | ₩3,482 | +6.10% | 11.4만 |
|---|
| 2026.08.11 | ₩3,255 | ₩3,308 | ₩3,122 | ₩3,282 | +0.82% | 4.5만 |
|---|
| 2026.08.10 | ₩3,402 | ₩3,468 | ₩3,188 | ₩3,255 | -4.31% | 8.6만 |
|---|
| 2026.08.07 | ₩3,215 | ₩3,455 | ₩3,202 | ₩3,375 | +4.98% | 9.1만 |
|---|
| 2026.08.06 | ₩3,108 | ₩3,279 | ₩3,108 | ₩3,242 | +4.29% | 9만 |
|---|
| 2026.08.05 | ₩3,098 | ₩3,188 | ₩3,068 | ₩3,122 | +0.78% | 6만 |
|---|
| 2026.08.04 | ₩2,855 | ₩3,135 | ₩2,855 | ₩3,095 | +8.41% | 6.1만 |
|---|
| 2026.08.03 | ₩2,868 | ₩2,979 | ₩2,828 | ₩2,828 | -1.40% | 1.9만 |
|---|
| 2026.07.31 | ₩3,172 | ₩3,202 | ₩2,708 | ₩2,815 | -11.27% | 15.4만 |
|---|
| 2026.07.30 | ₩3,242 | ₩3,248 | ₩3,144 | ₩3,188 | -1.65% | 1.8만 |
|---|
| 2026.07.29 | ₩3,255 | ₩3,282 | ₩3,162 | ₩3,202 | -1.64% | 2.6만 |
|---|
| 2026.07.28 | ₩3,255 | ₩3,255 | ₩3,082 | ₩3,242 | -0.41% | 2.8만 |
|---|
| 2026.07.27 | ₩3,202 | ₩3,255 | ₩3,162 | ₩3,215 | +0.42% | 1.6만 |
|---|
| 2026.07.24 | ₩3,308 | ₩3,375 | ₩3,148 | ₩3,295 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩3,375 | ₩3,419 | ₩3,255 | ₩3,348 | -0.79% | 4.4만 |
|---|
| 2026.07.22 | ₩3,242 | ₩3,335 | ₩2,988 | ₩3,308 | +2.06% | 31.1만 |
|---|
| 2026.07.21 | ₩3,642 | ₩3,695 | ₩3,442 | ₩3,455 | -5.13% | 9.2만 |
|---|
| 2026.07.20 | ₩3,762 | ₩3,842 | ₩3,644 | ₩3,722 | -1.06% | 15.1만 |
|---|
| 2026.07.17 | ₩3,669 | ₩3,827 | ₩3,548 | ₩3,802 | +3.64% | 20.7만 |
|---|
| 2026.07.16 | ₩3,548 | ₩3,762 | ₩3,462 | ₩3,695 | +4.14% | 28.7만 |
|---|
| 2026.07.15 | ₩3,602 | ₩3,602 | ₩3,402 | ₩3,522 | -2.22% | 11.7만 |
|---|
| 2026.07.14 | ₩3,402 | ₩3,767 | ₩3,396 | ₩3,562 | +4.71% | 43.5만 |
|---|
| 2026.07.13 | ₩3,068 | ₩3,535 | ₩3,068 | ₩3,482 | +13.48% | 29만 |
|---|
| 2026.07.10 | ₩3,202 | ₩3,202 | ₩3,042 | ₩3,082 | -3.75% | 3.4만 |
|---|
| 2026.07.09 | ₩3,059 | ₩3,282 | ₩3,044 | ₩3,148 | +2.92% | 3.8만 |
|---|
| 2026.07.08 | ₩3,068 | ₩3,195 | ₩3,028 | ₩3,162 | +3.04% | 5만 |
|---|
| 2026.07.07 | ₩3,228 | ₩3,362 | ₩3,095 | ₩3,108 | -3.72% | 19.3만 |
|---|
| 2026.07.06 | ₩3,188 | ₩3,295 | ₩2,988 | ₩3,242 | +1.67% | 4.4만 |
|---|
| 2026.07.02 | ₩3,362 | ₩3,362 | ₩3,042 | ₩3,188 | -5.16% | 18.2만 |
|---|
| 2026.07.01 | ₩3,335 | ₩3,522 | ₩3,282 | ₩3,348 | +0.40% | 14.5만 |
|---|
| 2026.06.30 | ₩3,255 | ₩3,428 | ₩3,228 | ₩3,362 | +3.28% | 10.3만 |
|---|
| 2026.06.29 | ₩3,175 | ₩3,324 | ₩3,095 | ₩3,295 | +3.78% | 19.3만 |
|---|
| 2026.06.26 | ₩3,242 | ₩3,335 | ₩3,162 | ₩3,295 | +1.65% | 19.3만 |
|---|
| 2026.06.25 | ₩3,522 | ₩3,588 | ₩3,231 | ₩3,348 | -4.92% | 22.2만 |
|---|
| 2026.06.24 | ₩3,375 | ₩3,735 | ₩3,375 | ₩3,522 | +4.35% | 33.3만 |
|---|
| 2026.06.23 | ₩2,895 | ₩3,709 | ₩2,861 | ₩3,575 | +23.50% | 48.3만 |
|---|
| 2026.06.22 | ₩2,935 | ₩3,335 | ₩2,881 | ₩3,082 | +5.00% | 70.4만 |
|---|
| 2026.06.18 | ₩2,735 | ₩3,002 | ₩2,695 | ₩2,935 | +7.32% | 38.7만 |
|---|
| 2026.06.17 | ₩2,468 | ₩2,921 | ₩2,421 | ₩2,815 | +14.05% | 165.6만 |
|---|
| 2026.06.16 | ₩2,735 | ₩3,202 | ₩2,735 | ₩3,068 | +12.20% | 1524.2만 |
|---|
| 2026.06.15 | ₩2,575 | ₩2,735 | ₩2,535 | ₩2,695 | +4.66% | 18.6만 |
|---|
| 2026.06.12 | ₩2,495 | ₩2,641 | ₩2,428 | ₩2,535 | +1.60% | 22.6만 |
|---|
| 2026.06.11 | ₩2,201 | ₩2,628 | ₩2,201 | ₩2,508 | +13.94% | 60만 |
|---|
| 2026.06.10 | ₩2,001 | ₩2,288 | ₩1,988 | ₩2,188 | +9.33% | 18.2만 |
|---|
| 2026.06.09 | ₩2,134 | ₩2,134 | ₩1,974 | ₩2,028 | -5.00% | 5.9만 |
|---|
| 2026.06.08 | ₩2,041 | ₩2,094 | ₩2,010 | ₩2,054 | +0.65% | 6.2만 |
|---|
| 2026.06.05 | ₩2,148 | ₩2,148 | ₩2,014 | ₩2,054 | -4.35% | 8.7만 |
|---|
| 2026.06.04 | ₩2,121 | ₩2,214 | ₩2,121 | ₩2,161 | +1.89% | 6만 |
|---|
| 2026.06.03 | ₩2,201 | ₩2,254 | ₩2,134 | ₩2,134 | -3.03% | 8.5만 |
|---|
| 2026.06.02 | ₩2,361 | ₩2,361 | ₩2,161 | ₩2,188 | -7.34% | 10.8만 |
|---|
| 2026.06.01 | ₩2,361 | ₩2,395 | ₩2,308 | ₩2,361 | 0.00% | 4.5만 |
|---|
| 2026.05.29 | ₩2,348 | ₩2,428 | ₩2,348 | ₩2,361 | +0.57% | 7.5만 |
|---|
| 2026.05.28 | ₩2,254 | ₩2,415 | ₩2,241 | ₩2,388 | +5.92% | 9.2만 |
|---|
| 2026.05.27 | ₩2,241 | ₩2,381 | ₩2,241 | ₩2,308 | +2.98% | 7.5만 |
|---|
| 2026.05.26 | ₩2,308 | ₩2,357 | ₩2,228 | ₩2,268 | -1.73% | 9.8만 |
|---|
| 2026.05.22 | ₩2,254 | ₩2,375 | ₩2,214 | ₩2,281 | +1.18% | 7.3만 |
|---|
| 2026.05.21 | ₩2,228 | ₩2,321 | ₩2,148 | ₩2,254 | +1.20% | 17.9만 |
|---|
| 2026.05.20 | ₩2,134 | ₩2,335 | ₩2,134 | ₩2,214 | +3.75% | 12.1만 |
|---|
| 2026.05.19 | ₩2,254 | ₩2,285 | ₩2,108 | ₩2,134 | -5.33% | 15.1만 |
|---|
| 2026.05.18 | ₩2,361 | ₩2,415 | ₩2,254 | ₩2,268 | -3.95% | 16.4만 |
|---|
| 2026.05.15 | ₩2,335 | ₩2,468 | ₩2,294 | ₩2,415 | +3.43% | 9.1만 |
|---|
| 2026.05.14 | ₩2,214 | ₩2,495 | ₩2,192 | ₩2,375 | +7.23% | 22.9만 |
|---|
| 2026.05.13 | ₩2,254 | ₩2,335 | ₩2,164 | ₩2,201 | -2.37% | 17.1만 |
|---|
| 2026.05.12 | ₩2,428 | ₩2,428 | ₩2,241 | ₩2,268 | -6.59% | 20만 |
|---|
| 2026.05.11 | ₩2,388 | ₩2,521 | ₩2,335 | ₩2,455 | +2.79% | 19.3만 |
|---|
| 2026.05.08 | ₩2,588 | ₩2,588 | ₩2,388 | ₩2,428 | -6.19% | 30.1만 |
|---|
| 2026.05.07 | ₩2,655 | ₩2,875 | ₩2,508 | ₩2,588 | -2.51% | 23만 |
|---|
| 2026.05.06 | ₩2,655 | ₩2,721 | ₩2,601 | ₩2,695 | +1.51% | 18만 |
|---|
| 2026.05.05 | ₩2,828 | ₩2,895 | ₩2,641 | ₩2,695 | -4.72% | 18.1만 |
|---|
| 2026.05.04 | ₩2,935 | ₩2,951 | ₩2,785 | ₩2,841 | -3.18% | 18.9만 |
|---|
| 2026.05.01 | ₩2,668 | ₩3,120 | ₩2,601 | ₩2,961 | +11.00% | 57.9만 |
|---|
| 2026.04.30 | ₩2,841 | ₩2,881 | ₩2,461 | ₩2,508 | -11.74% | 51.1만 |
|---|
| 2026.04.29 | ₩3,615 | ₩3,615 | ₩2,843 | ₩2,935 | -18.82% | 56.4만 |
|---|
| 2026.04.28 | ₩4,275 | ₩4,362 | ₩3,682 | ₩3,722 | -12.95% | 46.6만 |
|---|
| 2026.04.27 | ₩4,255 | ₩4,429 | ₩4,095 | ₩4,269 | +0.31% | 46.6만 |
|---|
| 2026.04.24 | ₩4,175 | ₩4,289 | ₩3,775 | ₩4,255 | +1.92% | 70.7만 |
|---|
| 2026.04.23 | ₩4,469 | ₩4,536 | ₩3,962 | ₩3,989 | -10.75% | 99.9만 |
|---|
| 2026.04.22 | ₩4,576 | ₩4,936 | ₩4,469 | ₩4,496 | -1.75% | 96.7만 |
|---|
| 2026.04.21 | ₩4,476 | ₩5,043 | ₩4,442 | ₩4,602 | +2.83% | 181.9만 |
|---|
| 2026.04.20 | ₩4,629 | ₩4,909 | ₩4,389 | ₩4,696 | +1.44% | 317.5만 |
|---|
| 2026.04.17 | ₩5,063 | ₩5,269 | ₩4,629 | ₩5,083 | +0.40% | 3377.2만 |
|---|
| 2026.04.16 | ₩7,364 | ₩7,697 | ₩3,949 | ₩4,402 | -40.22% | 2.1억 |
|---|
| 2026.04.15 | ₩1,978 | ₩1,978 | ₩1,881 | ₩1,921 | -2.90% | 3776.4만 |
|---|
| 2026.04.14 | ₩1,894 | ₩1,988 | ₩1,854 | ₩1,961 | +3.52% | 2.3만 |
|---|
| 2026.04.13 | ₩1,761 | ₩1,948 | ₩1,754 | ₩1,894 | +7.58% | 4.7만 |
|---|
| 2026.04.10 | ₩1,948 | ₩1,948 | ₩1,748 | ₩1,774 | -8.90% | 7.6만 |
|---|
| 2026.04.09 | ₩2,054 | ₩2,054 | ₩1,848 | ₩1,854 | -9.74% | 6.5만 |
|---|
| 2026.04.08 | ₩2,014 | ₩2,068 | ₩2,001 | ₩2,041 | +1.32% | 1.2만 |
|---|
| 2026.04.07 | ₩2,001 | ₩2,041 | ₩1,961 | ₩2,028 | +1.33% | 1.8만 |
|---|
| 2026.04.06 | ₩1,988 | ₩2,054 | ₩1,974 | ₩2,041 | +2.68% | 2.5만 |
|---|
| 2026.04.02 | ₩2,028 | ₩2,068 | ₩1,934 | ₩2,068 | +1.97% | 3.8만 |
|---|
| 2026.04.01 | ₩2,201 | ₩2,335 | ₩2,014 | ₩2,028 | -7.88% | 31.3만 |
|---|
| 2026.03.31 | ₩2,028 | ₩2,134 | ₩1,928 | ₩2,094 | +3.29% | 11.8만 |
|---|
| 2026.03.30 | ₩2,174 | ₩2,254 | ₩2,041 | ₩2,054 | -5.52% | 5.3만 |
|---|
| 2026.03.27 | ₩2,308 | ₩2,348 | ₩2,134 | ₩2,174 | -5.78% | 6.4만 |
|---|
| 2026.03.26 | ₩2,161 | ₩2,388 | ₩2,134 | ₩2,335 | +8.02% | 4.1만 |
|---|
| 2026.03.25 | ₩2,174 | ₩2,241 | ₩2,161 | ₩2,241 | +3.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,201 | ₩2,296 | ₩2,148 | ₩2,161 | -1.82% | 1.6만 |
|---|
| 2026.03.23 | ₩2,228 | ₩2,308 | ₩2,134 | ₩2,241 | +0.60% | 1.3만 |
|---|
| 2026.03.20 | ₩2,121 | ₩2,321 | ₩2,068 | ₩2,254 | +6.29% | 13.4만 |
|---|
| 2026.03.19 | ₩2,148 | ₩2,201 | ₩2,068 | ₩2,161 | +0.62% | 2.7만 |
|---|
| 2026.03.18 | ₩2,281 | ₩2,281 | ₩2,121 | ₩2,201 | -3.51% | 3.5만 |
|---|
| 2026.03.17 | ₩2,268 | ₩2,276 | ₩2,161 | ₩2,161 | -4.71% | 5.7만 |
|---|
| 2026.03.16 | ₩2,281 | ₩2,348 | ₩2,214 | ₩2,228 | -2.34% | 3.5만 |
|---|
| 2026.03.13 | ₩2,365 | ₩2,393 | ₩2,248 | ₩2,294 | -2.99% | 4.1만 |
|---|
| 2026.03.12 | ₩2,521 | ₩2,600 | ₩2,294 | ₩2,375 | -5.82% | 14.6만 |
|---|
| 2026.03.11 | ₩2,455 | ₩2,917 | ₩2,361 | ₩2,495 | +1.63% | 52.6만 |
|---|
| 2026.03.10 | ₩2,308 | ₩2,361 | ₩2,288 | ₩2,341 | +1.45% | 9.9천 |
|---|
| 2026.03.09 | ₩2,281 | ₩2,407 | ₩2,281 | ₩2,361 | +3.51% | 1.7만 |
|---|
| 2026.03.06 | ₩2,432 | ₩2,468 | ₩2,348 | ₩2,441 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩2,361 | ₩2,481 | ₩2,361 | ₩2,468 | +4.52% | 1만 |
|---|
| 2026.03.04 | ₩2,361 | ₩2,441 | ₩2,341 | ₩2,441 | +3.39% | 1.3만 |
|---|
| 2026.03.03 | ₩2,348 | ₩2,361 | ₩2,268 | ₩2,321 | -1.14% | 1.8만 |
|---|
| 2026.03.02 | ₩2,455 | ₩2,455 | ₩2,324 | ₩2,388 | -2.72% | 3.2만 |
|---|
| 2026.02.27 | ₩2,281 | ₩2,521 | ₩2,281 | ₩2,455 | +7.60% | 4.4만 |
|---|
| 2026.02.26 | ₩2,388 | ₩2,389 | ₩2,322 | ₩2,388 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩2,335 | ₩2,415 | ₩2,298 | ₩2,388 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩2,401 | ₩2,499 | ₩2,281 | ₩2,281 | -5.00% | 1.3만 |
|---|
| 2026.02.23 | ₩2,361 | ₩2,441 | ₩2,270 | ₩2,415 | +2.26% | 7.6천 |
|---|
| 2026.02.20 | ₩2,401 | ₩2,401 | ₩2,286 | ₩2,348 | -2.22% | 4.4만 |
|---|
| 2026.02.19 | ₩2,455 | ₩2,455 | ₩2,281 | ₩2,428 | -1.09% | 3.7만 |
|---|
| 2026.02.18 | ₩2,535 | ₩2,535 | ₩2,321 | ₩2,388 | -5.79% | 1.8만 |
|---|
| 2026.02.17 | ₩2,895 | ₩2,895 | ₩2,415 | ₩2,455 | -15.21% | 5.2만 |
|---|
| 2026.02.13 | ₩2,561 | ₩2,801 | ₩2,561 | ₩2,708 | +5.73% | 12.7만 |
|---|
| 2026.02.12 | ₩2,461 | ₩2,561 | ₩2,361 | ₩2,508 | +1.90% | 3만 |
|---|
| 2026.02.11 | ₩2,521 | ₩2,548 | ₩2,468 | ₩2,501 | -0.79% | 1.7만 |
|---|
| 2026.02.10 | ₩2,708 | ₩2,735 | ₩2,441 | ₩2,521 | -6.90% | 5.1만 |
|---|
| 2026.02.09 | ₩2,415 | ₩2,668 | ₩2,415 | ₩2,668 | +10.50% | 4.7만 |
|---|
| 2026.02.06 | ₩2,361 | ₩2,513 | ₩2,308 | ₩2,441 | +3.39% | 6.1만 |
|---|
| 2026.02.05 | ₩2,204 | ₩2,401 | ₩2,134 | ₩2,308 | +4.72% | 7만 |
|---|
| 2026.02.04 | ₩2,361 | ₩2,495 | ₩2,214 | ₩2,281 | -3.39% | 8.4만 |
|---|
| 2026.02.03 | ₩2,415 | ₩2,487 | ₩2,348 | ₩2,468 | +2.21% | 4.4만 |
|---|
| 2026.02.02 | ₩2,375 | ₩2,455 | ₩2,335 | ₩2,401 | +1.12% | 1.7만 |
|---|
| 2026.01.30 | ₩2,495 | ₩2,521 | ₩2,348 | ₩2,428 | -2.67% | 2.9만 |
|---|
| 2026.01.29 | ₩2,628 | ₩2,628 | ₩2,348 | ₩2,521 | -4.06% | 5.9만 |
|---|
| 2026.01.28 | ₩2,641 | ₩2,641 | ₩2,495 | ₩2,601 | -1.52% | 6.2만 |
|---|
| 2026.01.27 | ₩2,641 | ₩2,687 | ₩2,535 | ₩2,615 | -1.01% | 48.9만 |
|---|
| 2026.01.26 | ₩2,681 | ₩2,735 | ₩2,515 | ₩2,588 | -3.48% | 4.5만 |
|---|
| 2026.01.23 | ₩2,515 | ₩2,668 | ₩2,441 | ₩2,668 | +6.10% | 2.9만 |
|---|
| 2026.01.22 | ₩2,441 | ₩2,601 | ₩2,441 | ₩2,535 | +3.83% | 3.7만 |
|---|
| 2026.01.21 | ₩2,441 | ₩2,468 | ₩2,294 | ₩2,428 | -0.55% | 3.8만 |
|---|
| 2026.01.20 | ₩2,455 | ₩2,575 | ₩2,281 | ₩2,294 | -6.52% | 9.1만 |
|---|
| 2026.01.16 | ₩2,601 | ₩2,645 | ₩2,495 | ₩2,508 | -3.59% | 1.5만 |
|---|
| 2026.01.15 | ₩2,548 | ₩2,628 | ₩2,468 | ₩2,508 | -1.57% | 2.2만 |
|---|
| 2026.01.14 | ₩2,575 | ₩2,668 | ₩2,361 | ₩2,481 | -3.63% | 5.2만 |
|---|
| 2026.01.13 | ₩2,748 | ₩2,775 | ₩2,521 | ₩2,588 | -5.83% | 6.9만 |
|---|
| 2026.01.12 | ₩2,655 | ₩2,788 | ₩2,621 | ₩2,721 | +2.51% | 1.4만 |
|---|
| 2026.01.09 | ₩2,615 | ₩2,805 | ₩2,615 | ₩2,679 | +2.45% | 6.9만 |
|---|
| 2026.01.08 | ₩2,721 | ₩2,735 | ₩2,508 | ₩2,601 | -4.41% | 3.7만 |
|---|
| 2026.01.07 | ₩2,495 | ₩2,761 | ₩2,455 | ₩2,735 | +9.63% | 3.6만 |
|---|
| 2026.01.06 | ₩2,535 | ₩2,588 | ₩2,428 | ₩2,495 | -1.58% | 1.8만 |
|---|
| 2026.01.05 | ₩2,388 | ₩2,645 | ₩2,310 | ₩2,495 | +4.47% | 3.5만 |
|---|
| 2026.01.02 | ₩2,388 | ₩2,445 | ₩2,268 | ₩2,388 | 0.00% | 2.4만 |
|---|
| 2025.12.31 | ₩2,348 | ₩2,401 | ₩2,229 | ₩2,281 | -2.84% | 3.9만 |
|---|
| 2025.12.30 | ₩2,475 | ₩2,475 | ₩2,361 | ₩2,401 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩2,468 | ₩2,495 | ₩2,361 | ₩2,481 | +0.54% | 4.1만 |
|---|
| 2025.12.26 | ₩2,601 | ₩2,639 | ₩2,401 | ₩2,495 | -4.10% | 8.8만 |
|---|
| 2025.12.24 | ₩2,867 | ₩2,867 | ₩2,628 | ₩2,668 | -6.93% | 2.2만 |
|---|
| 2025.12.23 | ₩2,588 | ₩2,935 | ₩2,588 | ₩2,628 | +1.55% | 3.9만 |
|---|
| 2025.12.22 | ₩2,775 | ₩2,861 | ₩2,575 | ₩2,641 | -4.81% | 3만 |
|---|
| 2025.12.19 | ₩2,801 | ₩2,827 | ₩2,668 | ₩2,775 | -0.95% | 2.4만 |
|---|
| 2025.12.18 | ₩2,708 | ₩2,896 | ₩2,668 | ₩2,668 | -1.48% | 2만 |
|---|
| 2025.12.17 | ₩2,761 | ₩2,895 | ₩2,681 | ₩2,681 | -2.90% | 5.4만 |
|---|
| 2025.12.16 | ₩3,002 | ₩3,002 | ₩2,695 | ₩2,775 | -7.56% | 4만 |
|---|
| 2025.12.15 | ₩3,135 | ₩3,255 | ₩2,908 | ₩3,002 | -4.26% | 10.9만 |
|---|
| 2025.12.12 | ₩3,335 | ₩3,588 | ₩3,202 | ₩3,442 | +3.20% | 7.2만 |
|---|
| 2025.12.11 | ₩3,522 | ₩3,522 | ₩3,268 | ₩3,282 | -6.82% | 4.5만 |
|---|
| 2025.12.10 | ₩3,442 | ₩3,735 | ₩3,335 | ₩3,575 | +3.88% | 12만 |
|---|
| 2025.12.09 | ₩3,162 | ₩3,628 | ₩3,068 | ₩3,455 | +9.28% | 3.9만 |
|---|
| 2025.12.08 | ₩3,428 | ₩3,471 | ₩3,188 | ₩3,188 | -7.00% | 3.8만 |
|---|
| 2025.12.05 | ₩2,913 | ₩3,428 | ₩2,913 | ₩3,328 | +14.24% | 14.4만 |
|---|
| 2025.12.04 | ₩2,868 | ₩3,095 | ₩2,801 | ₩2,948 | +2.79% | 5.9만 |
|---|
| 2025.12.03 | ₩2,695 | ₩2,908 | ₩2,695 | ₩2,855 | +5.94% | 3만 |
|---|
| 2025.12.02 | ₩2,695 | ₩2,788 | ₩2,681 | ₩2,681 | -0.50% | 1.4만 |
|---|
| 2025.12.01 | ₩2,681 | ₩2,748 | ₩2,681 | ₩2,695 | +0.50% | 2.1만 |
|---|
| 2025.11.28 | ₩2,775 | ₩2,909 | ₩2,721 | ₩2,748 | -0.96% | 2.5만 |
|---|
| 2025.11.26 | ₩2,935 | ₩3,002 | ₩2,761 | ₩2,775 | -5.45% | 6만 |
|---|
| 2025.11.25 | ₩2,508 | ₩2,908 | ₩2,508 | ₩2,881 | +14.89% | 5.6만 |
|---|
| 2025.11.24 | ₩2,361 | ₩2,588 | ₩2,361 | ₩2,575 | +9.04% | 4.4만 |
|---|
| 2025.11.21 | ₩2,228 | ₩2,395 | ₩2,174 | ₩2,361 | +5.99% | 2.6만 |
|---|
| 2025.11.20 | ₩2,495 | ₩2,575 | ₩2,228 | ₩2,241 | -10.16% | 10.3만 |
|---|
| 2025.11.19 | ₩2,455 | ₩2,601 | ₩2,361 | ₩2,375 | -3.26% | 5.4만 |
|---|
| 2025.11.18 | ₩2,668 | ₩2,748 | ₩2,281 | ₩2,508 | -6.00% | 14만 |
|---|
| 2025.11.17 | ₩2,641 | ₩2,881 | ₩2,535 | ₩2,735 | +3.54% | 9.2만 |
|---|
| 2025.11.14 | ₩2,601 | ₩2,761 | ₩2,601 | ₩2,735 | +5.13% | 2.7만 |
|---|
| 2025.11.13 | ₩2,761 | ₩2,861 | ₩2,601 | ₩2,681 | -2.90% | 5.5만 |
|---|
| 2025.11.12 | ₩2,868 | ₩3,135 | ₩2,788 | ₩2,841 | -0.93% | 3.5만 |
|---|
| 2025.11.11 | ₩2,908 | ₩3,035 | ₩2,828 | ₩2,921 | +0.46% | 5.6만 |
|---|
| 2025.11.10 | ₩2,921 | ₩3,103 | ₩2,871 | ₩2,948 | +0.91% | 4.2만 |
|---|
| 2025.11.07 | ₩2,868 | ₩3,108 | ₩2,785 | ₩2,868 | 0.00% | 6.4만 |
|---|
| 2025.11.06 | ₩3,068 | ₩3,088 | ₩2,881 | ₩2,908 | -5.22% | 9.1만 |
|---|
| 2025.11.05 | ₩3,002 | ₩3,162 | ₩2,935 | ₩3,068 | +2.22% | 7.3만 |
|---|
| 2025.11.04 | ₩3,308 | ₩3,375 | ₩2,801 | ₩2,921 | -11.69% | 14.3만 |
|---|
| 2025.11.03 | ₩3,548 | ₩3,588 | ₩3,335 | ₩3,375 | -4.89% | 8.7만 |
|---|
| 2025.10.31 | ₩3,548 | ₩3,682 | ₩3,508 | ₩3,575 | +0.75% | 6.3만 |
|---|
| 2025.10.30 | ₩3,602 | ₩3,861 | ₩3,468 | ₩3,615 | +0.37% | 7.2만 |
|---|
| 2025.10.29 | ₩3,815 | ₩3,889 | ₩3,468 | ₩3,695 | -3.15% | 8.8만 |
|---|
| 2025.10.28 | ₩3,775 | ₩4,002 | ₩3,722 | ₩3,775 | 0.00% | 8.6만 |
|---|
| 2025.10.27 | ₩3,922 | ₩3,999 | ₩3,709 | ₩3,767 | -3.95% | 8.8만 |
|---|
| 2025.10.24 | ₩4,002 | ₩4,122 | ₩3,677 | ₩3,962 | -1.00% | 10.6만 |
|---|
| 2025.10.23 | ₩3,642 | ₩4,095 | ₩3,588 | ₩3,909 | +7.33% | 22만 |
|---|
| 2025.10.22 | ₩3,575 | ₩3,669 | ₩3,415 | ₩3,575 | 0.00% | 12.9만 |
|---|
| 2025.10.21 | ₩3,749 | ₩3,789 | ₩3,520 | ₩3,602 | -3.91% | 7.2만 |
|---|
| 2025.10.20 | ₩3,882 | ₩3,889 | ₩3,699 | ₩3,749 | -3.44% | 5.6만 |
|---|
| 2025.10.17 | ₩3,802 | ₩3,922 | ₩3,455 | ₩3,722 | -2.11% | 10.5만 |
|---|
| 2025.10.16 | ₩3,962 | ₩4,162 | ₩3,742 | ₩3,829 | -3.37% | 24.3만 |
|---|
| 2025.10.15 | ₩4,029 | ₩4,429 | ₩4,015 | ₩4,109 | +1.99% | 20.1만 |
|---|
| 2025.10.14 | ₩3,722 | ₩4,134 | ₩3,669 | ₩4,122 | +10.75% | 15.2만 |
|---|
| 2025.10.13 | ₩3,909 | ₩4,002 | ₩3,669 | ₩3,909 | 0.00% | 10만 |
|---|
| 2025.10.10 | ₩4,095 | ₩4,241 | ₩3,775 | ₩3,802 | -7.17% | 15.8만 |
|---|