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 | ₩2,364 | ₩2,404 | ₩2,350 | ₩2,377 | +0.56% | 1.7만 |
| 2026.10.08 | ₩2,217 | ₩2,431 | ₩2,190 | ₩2,344 | +5.72% | 6.6만 |
| 2026.10.07 | ₩2,190 | ₩2,284 | ₩2,190 | ₩2,217 | +1.22% | 2.8만 |
| 2026.10.06 | ₩2,297 | ₩2,297 | ₩2,190 | ₩2,190 | -4.65% | 2.4만 |
| 2026.10.05 | ₩2,257 | ₩2,324 | ₩2,257 | ₩2,284 | +1.18% | 2.1만 |
| 2026.10.02 | ₩2,404 | ₩2,425 | ₩2,270 | ₩2,270 | -5.56% | 3.1만 |
| 2026.10.01 | ₩2,350 | ₩2,390 | ₩2,350 | ₩2,364 | +0.57% | 1.9만 |
| 2026.09.30 | ₩2,457 | ₩2,457 | ₩2,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,390 |
| -2.72% |
| 4.2만 |
| 2026.09.29 | ₩2,431 | ₩2,457 | ₩2,404 | ₩2,417 | -0.55% | 1.7만 |
|---|
| 2026.09.28 | ₩2,444 | ₩2,497 | ₩2,404 | ₩2,471 | +1.09% | 2.6만 |
|---|
| 2026.09.25 | ₩2,404 | ₩2,511 | ₩2,404 | ₩2,484 | +3.33% | 4.9만 |
|---|
| 2026.09.24 | ₩2,604 | ₩2,604 | ₩2,357 | ₩2,484 | -4.62% | 10.5만 |
|---|
| 2026.09.23 | ₩2,444 | ₩2,511 | ₩2,384 | ₩2,444 | 0.00% | 56.3만 |
|---|
| 2026.09.22 | ₩2,471 | ₩2,517 | ₩2,444 | ₩2,457 | -0.54% | 5.7만 |
|---|
| 2026.09.21 | ₩2,617 | ₩2,644 | ₩2,431 | ₩2,457 | -6.12% | 16.7만 |
|---|
| 2026.09.18 | ₩2,698 | ₩2,858 | ₩2,533 | ₩2,644 | -1.98% | 9.5만 |
|---|
| 2026.09.17 | ₩2,858 | ₩2,858 | ₩2,617 | ₩2,658 | -7.01% | 12.8만 |
|---|
| 2026.09.16 | ₩3,379 | ₩3,499 | ₩2,711 | ₩2,818 | -16.60% | 76.5만 |
|---|
| 2026.09.15 | ₩4,167 | ₩4,407 | ₩3,953 | ₩4,314 | +3.53% | 21.8만 |
|---|
| 2026.09.14 | ₩3,672 | ₩4,360 | ₩3,592 | ₩4,086 | +11.27% | 24.7만 |
|---|
| 2026.09.11 | ₩3,619 | ₩3,711 | ₩3,539 | ₩3,566 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩3,606 | ₩3,713 | ₩3,539 | ₩3,566 | -1.11% | 3.2만 |
|---|
| 2026.09.09 | ₩3,628 | ₩3,819 | ₩3,606 | ₩3,672 | +1.21% | 3만 |
|---|
| 2026.09.08 | ₩3,726 | ₩3,806 | ₩3,619 | ₩3,726 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩3,713 | ₩3,966 | ₩3,672 | ₩3,766 | +1.44% | 10.3만 |
|---|
| 2026.09.03 | ₩3,900 | ₩3,966 | ₩3,753 | ₩3,766 | -3.42% | 10.6만 |
|---|
| 2026.09.02 | ₩3,666 | ₩3,940 | ₩3,646 | ₩3,859 | +5.28% | 11.5만 |
|---|
| 2026.09.01 | ₩3,586 | ₩3,686 | ₩3,552 | ₩3,672 | +2.42% | 8.2만 |
|---|
| 2026.08.31 | ₩3,699 | ₩3,699 | ₩3,539 | ₩3,646 | -1.44% | 6.7만 |
|---|
| 2026.08.28 | ₩3,699 | ₩3,733 | ₩3,472 | ₩3,646 | -1.44% | 11.9만 |
|---|
| 2026.08.27 | ₩3,632 | ₩3,799 | ₩3,579 | ₩3,579 | -1.47% | 9.8만 |
|---|
| 2026.08.26 | ₩3,686 | ₩3,841 | ₩3,606 | ₩3,606 | -2.17% | 15.6만 |
|---|
| 2026.08.25 | ₩3,619 | ₩3,960 | ₩3,619 | ₩3,779 | +4.43% | 21.6만 |
|---|
| 2026.08.24 | ₩3,672 | ₩3,672 | ₩3,499 | ₩3,632 | -1.09% | 2.6만 |
|---|
| 2026.08.21 | ₩3,646 | ₩3,713 | ₩3,592 | ₩3,672 | +0.73% | 6.5만 |
|---|
| 2026.08.20 | ₩3,713 | ₩3,766 | ₩3,579 | ₩3,646 | -1.80% | 10.1만 |
|---|
| 2026.08.19 | ₩3,579 | ₩3,693 | ₩3,512 | ₩3,659 | +2.24% | 6.2만 |
|---|
| 2026.08.18 | ₩3,619 | ₩3,793 | ₩3,500 | ₩3,512 | -2.95% | 14만 |
|---|
| 2026.08.17 | ₩3,486 | ₩3,672 | ₩3,459 | ₩3,566 | +2.30% | 6.3만 |
|---|
| 2026.08.14 | ₩3,352 | ₩3,566 | ₩3,332 | ₩3,552 | +5.98% | 11.9만 |
|---|
| 2026.08.13 | ₩3,392 | ₩3,552 | ₩3,312 | ₩3,379 | -0.39% | 16만 |
|---|
| 2026.08.12 | ₩3,285 | ₩3,535 | ₩3,205 | ₩3,486 | +6.10% | 11.4만 |
|---|
| 2026.08.11 | ₩3,258 | ₩3,312 | ₩3,125 | ₩3,285 | +0.82% | 4.5만 |
|---|
| 2026.08.10 | ₩3,405 | ₩3,472 | ₩3,192 | ₩3,258 | -4.31% | 8.6만 |
|---|
| 2026.08.07 | ₩3,218 | ₩3,459 | ₩3,205 | ₩3,379 | +4.98% | 9.1만 |
|---|
| 2026.08.06 | ₩3,112 | ₩3,283 | ₩3,112 | ₩3,245 | +4.29% | 9만 |
|---|
| 2026.08.05 | ₩3,101 | ₩3,192 | ₩3,072 | ₩3,125 | +0.78% | 6만 |
|---|
| 2026.08.04 | ₩2,858 | ₩3,138 | ₩2,858 | ₩3,098 | +8.41% | 6.1만 |
|---|
| 2026.08.03 | ₩2,871 | ₩2,982 | ₩2,831 | ₩2,831 | -1.40% | 1.9만 |
|---|
| 2026.07.31 | ₩3,176 | ₩3,205 | ₩2,711 | ₩2,818 | -11.27% | 15.4만 |
|---|
| 2026.07.30 | ₩3,245 | ₩3,252 | ₩3,148 | ₩3,192 | -1.65% | 1.8만 |
|---|
| 2026.07.29 | ₩3,258 | ₩3,285 | ₩3,165 | ₩3,205 | -1.64% | 2.6만 |
|---|
| 2026.07.28 | ₩3,258 | ₩3,258 | ₩3,085 | ₩3,245 | -0.41% | 2.8만 |
|---|
| 2026.07.27 | ₩3,205 | ₩3,258 | ₩3,165 | ₩3,218 | +0.42% | 1.6만 |
|---|
| 2026.07.24 | ₩3,312 | ₩3,379 | ₩3,152 | ₩3,299 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩3,379 | ₩3,423 | ₩3,258 | ₩3,352 | -0.79% | 4.4만 |
|---|
| 2026.07.22 | ₩3,245 | ₩3,339 | ₩2,991 | ₩3,312 | +2.06% | 31.1만 |
|---|
| 2026.07.21 | ₩3,646 | ₩3,699 | ₩3,445 | ₩3,459 | -5.13% | 9.2만 |
|---|
| 2026.07.20 | ₩3,766 | ₩3,846 | ₩3,648 | ₩3,726 | -1.06% | 15.1만 |
|---|
| 2026.07.17 | ₩3,672 | ₩3,831 | ₩3,552 | ₩3,806 | +3.64% | 20.7만 |
|---|
| 2026.07.16 | ₩3,552 | ₩3,766 | ₩3,465 | ₩3,699 | +4.14% | 28.7만 |
|---|
| 2026.07.15 | ₩3,606 | ₩3,606 | ₩3,405 | ₩3,526 | -2.22% | 11.7만 |
|---|
| 2026.07.14 | ₩3,405 | ₩3,771 | ₩3,400 | ₩3,566 | +4.71% | 43.5만 |
|---|
| 2026.07.13 | ₩3,072 | ₩3,539 | ₩3,072 | ₩3,486 | +13.48% | 29만 |
|---|
| 2026.07.10 | ₩3,205 | ₩3,205 | ₩3,045 | ₩3,085 | -3.75% | 3.4만 |
|---|
| 2026.07.09 | ₩3,062 | ₩3,285 | ₩3,047 | ₩3,152 | +2.92% | 3.8만 |
|---|
| 2026.07.08 | ₩3,072 | ₩3,198 | ₩3,031 | ₩3,165 | +3.04% | 5만 |
|---|
| 2026.07.07 | ₩3,232 | ₩3,365 | ₩3,098 | ₩3,112 | -3.72% | 19.3만 |
|---|
| 2026.07.06 | ₩3,192 | ₩3,299 | ₩2,991 | ₩3,245 | +1.67% | 4.4만 |
|---|
| 2026.07.02 | ₩3,365 | ₩3,365 | ₩3,045 | ₩3,192 | -5.16% | 18.2만 |
|---|
| 2026.07.01 | ₩3,339 | ₩3,526 | ₩3,285 | ₩3,352 | +0.40% | 14.5만 |
|---|
| 2026.06.30 | ₩3,258 | ₩3,432 | ₩3,232 | ₩3,365 | +3.28% | 10.3만 |
|---|
| 2026.06.29 | ₩3,178 | ₩3,328 | ₩3,098 | ₩3,299 | +3.78% | 19.3만 |
|---|
| 2026.06.26 | ₩3,245 | ₩3,339 | ₩3,165 | ₩3,299 | +1.65% | 19.3만 |
|---|
| 2026.06.25 | ₩3,526 | ₩3,592 | ₩3,234 | ₩3,352 | -4.92% | 22.2만 |
|---|
| 2026.06.24 | ₩3,379 | ₩3,739 | ₩3,379 | ₩3,526 | +4.35% | 33.3만 |
|---|
| 2026.06.23 | ₩2,898 | ₩3,713 | ₩2,865 | ₩3,579 | +23.50% | 48.3만 |
|---|
| 2026.06.22 | ₩2,938 | ₩3,339 | ₩2,885 | ₩3,085 | +5.00% | 70.4만 |
|---|
| 2026.06.18 | ₩2,738 | ₩3,005 | ₩2,698 | ₩2,938 | +7.32% | 38.7만 |
|---|
| 2026.06.17 | ₩2,471 | ₩2,925 | ₩2,424 | ₩2,818 | +14.05% | 165.6만 |
|---|
| 2026.06.16 | ₩2,738 | ₩3,205 | ₩2,738 | ₩3,072 | +12.20% | 1524.2만 |
|---|
| 2026.06.15 | ₩2,577 | ₩2,738 | ₩2,537 | ₩2,698 | +4.66% | 18.6만 |
|---|
| 2026.06.12 | ₩2,497 | ₩2,644 | ₩2,431 | ₩2,537 | +1.60% | 22.6만 |
|---|
| 2026.06.11 | ₩2,203 | ₩2,631 | ₩2,203 | ₩2,511 | +13.94% | 60만 |
|---|
| 2026.06.10 | ₩2,003 | ₩2,290 | ₩1,990 | ₩2,190 | +9.33% | 18.2만 |
|---|
| 2026.06.09 | ₩2,137 | ₩2,137 | ₩1,976 | ₩2,030 | -5.00% | 5.9만 |
|---|
| 2026.06.08 | ₩2,043 | ₩2,097 | ₩2,013 | ₩2,057 | +0.65% | 6.2만 |
|---|
| 2026.06.05 | ₩2,150 | ₩2,150 | ₩2,017 | ₩2,057 | -4.35% | 8.7만 |
|---|
| 2026.06.04 | ₩2,123 | ₩2,217 | ₩2,123 | ₩2,163 | +1.89% | 6만 |
|---|
| 2026.06.03 | ₩2,203 | ₩2,257 | ₩2,137 | ₩2,137 | -3.03% | 8.5만 |
|---|
| 2026.06.02 | ₩2,364 | ₩2,364 | ₩2,163 | ₩2,190 | -7.34% | 10.8만 |
|---|
| 2026.06.01 | ₩2,364 | ₩2,397 | ₩2,310 | ₩2,364 | 0.00% | 4.5만 |
|---|
| 2026.05.29 | ₩2,350 | ₩2,431 | ₩2,350 | ₩2,364 | +0.57% | 7.5만 |
|---|
| 2026.05.28 | ₩2,257 | ₩2,417 | ₩2,244 | ₩2,390 | +5.92% | 9.2만 |
|---|
| 2026.05.27 | ₩2,244 | ₩2,384 | ₩2,244 | ₩2,310 | +2.98% | 7.5만 |
|---|
| 2026.05.26 | ₩2,310 | ₩2,360 | ₩2,230 | ₩2,270 | -1.73% | 9.8만 |
|---|
| 2026.05.22 | ₩2,257 | ₩2,377 | ₩2,217 | ₩2,284 | +1.18% | 7.3만 |
|---|
| 2026.05.21 | ₩2,230 | ₩2,324 | ₩2,150 | ₩2,257 | +1.20% | 17.9만 |
|---|
| 2026.05.20 | ₩2,137 | ₩2,337 | ₩2,137 | ₩2,217 | +3.75% | 12.1만 |
|---|
| 2026.05.19 | ₩2,257 | ₩2,288 | ₩2,110 | ₩2,137 | -5.33% | 15.1만 |
|---|
| 2026.05.18 | ₩2,364 | ₩2,417 | ₩2,257 | ₩2,270 | -3.95% | 16.4만 |
|---|
| 2026.05.15 | ₩2,337 | ₩2,471 | ₩2,297 | ₩2,417 | +3.43% | 9.1만 |
|---|
| 2026.05.14 | ₩2,217 | ₩2,497 | ₩2,194 | ₩2,377 | +7.23% | 22.9만 |
|---|
| 2026.05.13 | ₩2,257 | ₩2,337 | ₩2,166 | ₩2,203 | -2.37% | 17.1만 |
|---|
| 2026.05.12 | ₩2,431 | ₩2,431 | ₩2,244 | ₩2,270 | -6.59% | 20만 |
|---|
| 2026.05.11 | ₩2,390 | ₩2,524 | ₩2,337 | ₩2,457 | +2.79% | 19.3만 |
|---|
| 2026.05.08 | ₩2,591 | ₩2,591 | ₩2,390 | ₩2,431 | -6.19% | 30.1만 |
|---|
| 2026.05.07 | ₩2,658 | ₩2,878 | ₩2,511 | ₩2,591 | -2.51% | 23만 |
|---|
| 2026.05.06 | ₩2,658 | ₩2,724 | ₩2,604 | ₩2,698 | +1.51% | 18만 |
|---|
| 2026.05.05 | ₩2,831 | ₩2,898 | ₩2,644 | ₩2,698 | -4.72% | 18.1만 |
|---|
| 2026.05.04 | ₩2,938 | ₩2,954 | ₩2,788 | ₩2,845 | -3.18% | 18.9만 |
|---|
| 2026.05.01 | ₩2,671 | ₩3,124 | ₩2,604 | ₩2,965 | +11.00% | 57.9만 |
|---|
| 2026.04.30 | ₩2,845 | ₩2,885 | ₩2,464 | ₩2,511 | -11.74% | 51.1만 |
|---|
| 2026.04.29 | ₩3,619 | ₩3,619 | ₩2,846 | ₩2,938 | -18.82% | 56.4만 |
|---|
| 2026.04.28 | ₩4,280 | ₩4,367 | ₩3,686 | ₩3,726 | -12.95% | 46.6만 |
|---|
| 2026.04.27 | ₩4,260 | ₩4,434 | ₩4,100 | ₩4,273 | +0.31% | 46.6만 |
|---|
| 2026.04.24 | ₩4,180 | ₩4,293 | ₩3,779 | ₩4,260 | +1.92% | 70.7만 |
|---|
| 2026.04.23 | ₩4,474 | ₩4,541 | ₩3,966 | ₩3,993 | -10.75% | 99.9만 |
|---|
| 2026.04.22 | ₩4,581 | ₩4,941 | ₩4,474 | ₩4,500 | -1.75% | 96.7만 |
|---|
| 2026.04.21 | ₩4,480 | ₩5,048 | ₩4,447 | ₩4,607 | +2.83% | 181.9만 |
|---|
| 2026.04.20 | ₩4,634 | ₩4,914 | ₩4,394 | ₩4,701 | +1.44% | 317.5만 |
|---|
| 2026.04.17 | ₩5,068 | ₩5,275 | ₩4,634 | ₩5,088 | +0.40% | 3377.2만 |
|---|
| 2026.04.16 | ₩7,372 | ₩7,706 | ₩3,953 | ₩4,407 | -40.22% | 2.1억 |
|---|
| 2026.04.15 | ₩1,980 | ₩1,980 | ₩1,883 | ₩1,923 | -2.90% | 3776.4만 |
|---|
| 2026.04.14 | ₩1,896 | ₩1,990 | ₩1,856 | ₩1,963 | +3.52% | 2.3만 |
|---|
| 2026.04.13 | ₩1,763 | ₩1,950 | ₩1,756 | ₩1,896 | +7.58% | 4.7만 |
|---|
| 2026.04.10 | ₩1,950 | ₩1,950 | ₩1,749 | ₩1,776 | -8.90% | 7.6만 |
|---|
| 2026.04.09 | ₩2,057 | ₩2,057 | ₩1,850 | ₩1,856 | -9.74% | 6.5만 |
|---|
| 2026.04.08 | ₩2,017 | ₩2,070 | ₩2,003 | ₩2,043 | +1.32% | 1.2만 |
|---|
| 2026.04.07 | ₩2,003 | ₩2,043 | ₩1,963 | ₩2,030 | +1.33% | 1.8만 |
|---|
| 2026.04.06 | ₩1,990 | ₩2,057 | ₩1,976 | ₩2,043 | +2.68% | 2.5만 |
|---|
| 2026.04.02 | ₩2,030 | ₩2,070 | ₩1,936 | ₩2,070 | +1.97% | 3.8만 |
|---|
| 2026.04.01 | ₩2,203 | ₩2,337 | ₩2,017 | ₩2,030 | -7.88% | 31.3만 |
|---|
| 2026.03.31 | ₩2,030 | ₩2,137 | ₩1,930 | ₩2,097 | +3.29% | 11.8만 |
|---|
| 2026.03.30 | ₩2,177 | ₩2,257 | ₩2,043 | ₩2,057 | -5.52% | 5.3만 |
|---|
| 2026.03.27 | ₩2,310 | ₩2,350 | ₩2,137 | ₩2,177 | -5.78% | 6.4만 |
|---|
| 2026.03.26 | ₩2,163 | ₩2,390 | ₩2,137 | ₩2,337 | +8.02% | 4.1만 |
|---|
| 2026.03.25 | ₩2,177 | ₩2,244 | ₩2,163 | ₩2,244 | +3.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,203 | ₩2,298 | ₩2,150 | ₩2,163 | -1.82% | 1.6만 |
|---|
| 2026.03.23 | ₩2,230 | ₩2,310 | ₩2,137 | ₩2,244 | +0.60% | 1.3만 |
|---|
| 2026.03.20 | ₩2,123 | ₩2,324 | ₩2,070 | ₩2,257 | +6.29% | 13.4만 |
|---|
| 2026.03.19 | ₩2,150 | ₩2,203 | ₩2,070 | ₩2,163 | +0.62% | 2.7만 |
|---|
| 2026.03.18 | ₩2,284 | ₩2,284 | ₩2,123 | ₩2,203 | -3.51% | 3.5만 |
|---|
| 2026.03.17 | ₩2,270 | ₩2,278 | ₩2,163 | ₩2,163 | -4.71% | 5.7만 |
|---|
| 2026.03.16 | ₩2,284 | ₩2,350 | ₩2,217 | ₩2,230 | -2.34% | 3.5만 |
|---|
| 2026.03.13 | ₩2,368 | ₩2,396 | ₩2,250 | ₩2,297 | -2.99% | 4.1만 |
|---|
| 2026.03.12 | ₩2,524 | ₩2,603 | ₩2,297 | ₩2,377 | -5.82% | 14.6만 |
|---|
| 2026.03.11 | ₩2,457 | ₩2,921 | ₩2,364 | ₩2,497 | +1.63% | 52.6만 |
|---|
| 2026.03.10 | ₩2,310 | ₩2,364 | ₩2,290 | ₩2,344 | +1.45% | 9.9천 |
|---|
| 2026.03.09 | ₩2,284 | ₩2,409 | ₩2,284 | ₩2,364 | +3.51% | 1.7만 |
|---|
| 2026.03.06 | ₩2,435 | ₩2,471 | ₩2,350 | ₩2,444 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩2,364 | ₩2,484 | ₩2,364 | ₩2,471 | +4.52% | 1만 |
|---|
| 2026.03.04 | ₩2,364 | ₩2,444 | ₩2,344 | ₩2,444 | +3.39% | 1.3만 |
|---|
| 2026.03.03 | ₩2,350 | ₩2,364 | ₩2,270 | ₩2,324 | -1.14% | 1.8만 |
|---|
| 2026.03.02 | ₩2,457 | ₩2,457 | ₩2,326 | ₩2,390 | -2.72% | 3.2만 |
|---|
| 2026.02.27 | ₩2,284 | ₩2,524 | ₩2,284 | ₩2,457 | +7.60% | 4.4만 |
|---|
| 2026.02.26 | ₩2,390 | ₩2,392 | ₩2,325 | ₩2,390 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩2,337 | ₩2,417 | ₩2,301 | ₩2,390 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩2,404 | ₩2,501 | ₩2,284 | ₩2,284 | -5.00% | 1.3만 |
|---|
| 2026.02.23 | ₩2,364 | ₩2,444 | ₩2,273 | ₩2,417 | +2.26% | 7.6천 |
|---|
| 2026.02.20 | ₩2,404 | ₩2,404 | ₩2,289 | ₩2,350 | -2.22% | 4.4만 |
|---|
| 2026.02.19 | ₩2,457 | ₩2,457 | ₩2,284 | ₩2,431 | -1.09% | 3.7만 |
|---|
| 2026.02.18 | ₩2,537 | ₩2,537 | ₩2,324 | ₩2,390 | -5.79% | 1.8만 |
|---|
| 2026.02.17 | ₩2,898 | ₩2,898 | ₩2,417 | ₩2,457 | -15.21% | 5.2만 |
|---|
| 2026.02.13 | ₩2,564 | ₩2,804 | ₩2,564 | ₩2,711 | +5.73% | 12.7만 |
|---|
| 2026.02.12 | ₩2,464 | ₩2,564 | ₩2,364 | ₩2,511 | +1.90% | 3만 |
|---|
| 2026.02.11 | ₩2,524 | ₩2,551 | ₩2,471 | ₩2,504 | -0.79% | 1.7만 |
|---|
| 2026.02.10 | ₩2,711 | ₩2,738 | ₩2,444 | ₩2,524 | -6.90% | 5.1만 |
|---|
| 2026.02.09 | ₩2,417 | ₩2,671 | ₩2,417 | ₩2,671 | +10.50% | 4.7만 |
|---|
| 2026.02.06 | ₩2,364 | ₩2,516 | ₩2,310 | ₩2,444 | +3.39% | 6.1만 |
|---|
| 2026.02.05 | ₩2,206 | ₩2,404 | ₩2,137 | ₩2,310 | +4.72% | 7만 |
|---|
| 2026.02.04 | ₩2,364 | ₩2,497 | ₩2,217 | ₩2,284 | -3.39% | 8.4만 |
|---|
| 2026.02.03 | ₩2,417 | ₩2,489 | ₩2,350 | ₩2,471 | +2.21% | 4.4만 |
|---|
| 2026.02.02 | ₩2,377 | ₩2,457 | ₩2,337 | ₩2,404 | +1.12% | 1.7만 |
|---|
| 2026.01.30 | ₩2,497 | ₩2,524 | ₩2,350 | ₩2,431 | -2.67% | 2.9만 |
|---|
| 2026.01.29 | ₩2,631 | ₩2,631 | ₩2,350 | ₩2,524 | -4.06% | 5.9만 |
|---|
| 2026.01.28 | ₩2,644 | ₩2,644 | ₩2,497 | ₩2,604 | -1.52% | 6.2만 |
|---|
| 2026.01.27 | ₩2,644 | ₩2,690 | ₩2,537 | ₩2,617 | -1.01% | 48.9만 |
|---|
| 2026.01.26 | ₩2,684 | ₩2,738 | ₩2,517 | ₩2,591 | -3.48% | 4.5만 |
|---|
| 2026.01.23 | ₩2,517 | ₩2,671 | ₩2,444 | ₩2,671 | +6.10% | 2.9만 |
|---|
| 2026.01.22 | ₩2,444 | ₩2,604 | ₩2,444 | ₩2,537 | +3.83% | 3.7만 |
|---|
| 2026.01.21 | ₩2,444 | ₩2,471 | ₩2,297 | ₩2,431 | -0.55% | 3.8만 |
|---|
| 2026.01.20 | ₩2,457 | ₩2,577 | ₩2,284 | ₩2,297 | -6.52% | 9.1만 |
|---|
| 2026.01.16 | ₩2,604 | ₩2,648 | ₩2,497 | ₩2,511 | -3.59% | 1.5만 |
|---|
| 2026.01.15 | ₩2,551 | ₩2,631 | ₩2,471 | ₩2,511 | -1.57% | 2.2만 |
|---|
| 2026.01.14 | ₩2,577 | ₩2,671 | ₩2,364 | ₩2,484 | -3.63% | 5.2만 |
|---|
| 2026.01.13 | ₩2,751 | ₩2,778 | ₩2,524 | ₩2,591 | -5.83% | 6.9만 |
|---|
| 2026.01.12 | ₩2,658 | ₩2,791 | ₩2,624 | ₩2,724 | +2.51% | 1.4만 |
|---|
| 2026.01.09 | ₩2,617 | ₩2,808 | ₩2,617 | ₩2,682 | +2.45% | 6.9만 |
|---|
| 2026.01.08 | ₩2,724 | ₩2,738 | ₩2,511 | ₩2,604 | -4.41% | 3.7만 |
|---|
| 2026.01.07 | ₩2,497 | ₩2,764 | ₩2,457 | ₩2,738 | +9.63% | 3.6만 |
|---|
| 2026.01.06 | ₩2,537 | ₩2,591 | ₩2,431 | ₩2,497 | -1.58% | 1.8만 |
|---|
| 2026.01.05 | ₩2,390 | ₩2,648 | ₩2,313 | ₩2,497 | +4.47% | 3.5만 |
|---|
| 2026.01.02 | ₩2,390 | ₩2,448 | ₩2,270 | ₩2,390 | 0.00% | 2.4만 |
|---|
| 2025.12.31 | ₩2,350 | ₩2,404 | ₩2,232 | ₩2,284 | -2.84% | 3.9만 |
|---|
| 2025.12.30 | ₩2,477 | ₩2,477 | ₩2,364 | ₩2,404 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩2,471 | ₩2,497 | ₩2,364 | ₩2,484 | +0.54% | 4.1만 |
|---|
| 2025.12.26 | ₩2,604 | ₩2,642 | ₩2,404 | ₩2,497 | -4.10% | 8.8만 |
|---|
| 2025.12.24 | ₩2,870 | ₩2,870 | ₩2,631 | ₩2,671 | -6.93% | 2.2만 |
|---|
| 2025.12.23 | ₩2,591 | ₩2,938 | ₩2,591 | ₩2,631 | +1.55% | 3.9만 |
|---|
| 2025.12.22 | ₩2,778 | ₩2,865 | ₩2,577 | ₩2,644 | -4.81% | 3만 |
|---|
| 2025.12.19 | ₩2,804 | ₩2,830 | ₩2,671 | ₩2,778 | -0.95% | 2.4만 |
|---|
| 2025.12.18 | ₩2,711 | ₩2,899 | ₩2,671 | ₩2,671 | -1.48% | 2만 |
|---|
| 2025.12.17 | ₩2,764 | ₩2,898 | ₩2,684 | ₩2,684 | -2.90% | 5.4만 |
|---|
| 2025.12.16 | ₩3,005 | ₩3,005 | ₩2,698 | ₩2,778 | -7.56% | 4만 |
|---|
| 2025.12.15 | ₩3,138 | ₩3,258 | ₩2,911 | ₩3,005 | -4.26% | 10.9만 |
|---|
| 2025.12.12 | ₩3,339 | ₩3,592 | ₩3,205 | ₩3,445 | +3.20% | 7.2만 |
|---|
| 2025.12.11 | ₩3,526 | ₩3,526 | ₩3,272 | ₩3,285 | -6.82% | 4.5만 |
|---|
| 2025.12.10 | ₩3,445 | ₩3,739 | ₩3,339 | ₩3,579 | +3.88% | 12만 |
|---|
| 2025.12.09 | ₩3,165 | ₩3,632 | ₩3,072 | ₩3,459 | +9.28% | 3.9만 |
|---|
| 2025.12.08 | ₩3,432 | ₩3,475 | ₩3,192 | ₩3,192 | -7.00% | 3.8만 |
|---|
| 2025.12.05 | ₩2,917 | ₩3,432 | ₩2,917 | ₩3,332 | +14.24% | 14.4만 |
|---|
| 2025.12.04 | ₩2,871 | ₩3,098 | ₩2,804 | ₩2,951 | +2.79% | 5.9만 |
|---|
| 2025.12.03 | ₩2,698 | ₩2,911 | ₩2,698 | ₩2,858 | +5.94% | 3만 |
|---|
| 2025.12.02 | ₩2,698 | ₩2,791 | ₩2,684 | ₩2,684 | -0.50% | 1.4만 |
|---|
| 2025.12.01 | ₩2,684 | ₩2,751 | ₩2,684 | ₩2,698 | +0.50% | 2.1만 |
|---|
| 2025.11.28 | ₩2,778 | ₩2,913 | ₩2,724 | ₩2,751 | -0.96% | 2.5만 |
|---|
| 2025.11.26 | ₩2,938 | ₩3,005 | ₩2,764 | ₩2,778 | -5.45% | 6만 |
|---|
| 2025.11.25 | ₩2,511 | ₩2,911 | ₩2,511 | ₩2,885 | +14.89% | 5.6만 |
|---|
| 2025.11.24 | ₩2,364 | ₩2,591 | ₩2,364 | ₩2,577 | +9.04% | 4.4만 |
|---|
| 2025.11.21 | ₩2,230 | ₩2,397 | ₩2,177 | ₩2,364 | +5.99% | 2.6만 |
|---|
| 2025.11.20 | ₩2,497 | ₩2,577 | ₩2,230 | ₩2,244 | -10.16% | 10.3만 |
|---|
| 2025.11.19 | ₩2,457 | ₩2,604 | ₩2,364 | ₩2,377 | -3.26% | 5.4만 |
|---|
| 2025.11.18 | ₩2,671 | ₩2,751 | ₩2,284 | ₩2,511 | -6.00% | 14만 |
|---|
| 2025.11.17 | ₩2,644 | ₩2,885 | ₩2,537 | ₩2,738 | +3.54% | 9.2만 |
|---|
| 2025.11.14 | ₩2,604 | ₩2,764 | ₩2,604 | ₩2,738 | +5.13% | 2.7만 |
|---|
| 2025.11.13 | ₩2,764 | ₩2,865 | ₩2,604 | ₩2,684 | -2.90% | 5.5만 |
|---|
| 2025.11.12 | ₩2,871 | ₩3,138 | ₩2,791 | ₩2,845 | -0.93% | 3.5만 |
|---|
| 2025.11.11 | ₩2,911 | ₩3,038 | ₩2,831 | ₩2,925 | +0.46% | 5.6만 |
|---|
| 2025.11.10 | ₩2,925 | ₩3,106 | ₩2,874 | ₩2,951 | +0.91% | 4.2만 |
|---|
| 2025.11.07 | ₩2,871 | ₩3,112 | ₩2,788 | ₩2,871 | 0.00% | 6.4만 |
|---|
| 2025.11.06 | ₩3,072 | ₩3,092 | ₩2,885 | ₩2,911 | -5.22% | 9.1만 |
|---|
| 2025.11.05 | ₩3,005 | ₩3,165 | ₩2,938 | ₩3,072 | +2.22% | 7.3만 |
|---|
| 2025.11.04 | ₩3,312 | ₩3,379 | ₩2,804 | ₩2,925 | -11.69% | 14.3만 |
|---|
| 2025.11.03 | ₩3,552 | ₩3,592 | ₩3,339 | ₩3,379 | -4.89% | 8.7만 |
|---|
| 2025.10.31 | ₩3,552 | ₩3,686 | ₩3,512 | ₩3,579 | +0.75% | 6.3만 |
|---|
| 2025.10.30 | ₩3,606 | ₩3,865 | ₩3,472 | ₩3,619 | +0.37% | 7.2만 |
|---|
| 2025.10.29 | ₩3,819 | ₩3,893 | ₩3,472 | ₩3,699 | -3.15% | 8.8만 |
|---|
| 2025.10.28 | ₩3,779 | ₩4,006 | ₩3,726 | ₩3,779 | 0.00% | 8.6만 |
|---|
| 2025.10.27 | ₩3,926 | ₩4,004 | ₩3,713 | ₩3,771 | -3.95% | 8.8만 |
|---|
| 2025.10.24 | ₩4,006 | ₩4,127 | ₩3,681 | ₩3,966 | -1.00% | 10.6만 |
|---|
| 2025.10.23 | ₩3,646 | ₩4,100 | ₩3,592 | ₩3,913 | +7.33% | 22만 |
|---|
| 2025.10.22 | ₩3,579 | ₩3,672 | ₩3,419 | ₩3,579 | 0.00% | 12.9만 |
|---|
| 2025.10.21 | ₩3,753 | ₩3,793 | ₩3,524 | ₩3,606 | -3.91% | 7.2만 |
|---|
| 2025.10.20 | ₩3,886 | ₩3,893 | ₩3,703 | ₩3,753 | -3.44% | 5.6만 |
|---|
| 2025.10.17 | ₩3,806 | ₩3,926 | ₩3,459 | ₩3,726 | -2.11% | 10.5만 |
|---|
| 2025.10.16 | ₩3,966 | ₩4,167 | ₩3,746 | ₩3,833 | -3.37% | 24.3만 |
|---|
| 2025.10.15 | ₩4,033 | ₩4,434 | ₩4,020 | ₩4,113 | +1.99% | 20.1만 |
|---|
| 2025.10.14 | ₩3,726 | ₩4,139 | ₩3,672 | ₩4,127 | +10.75% | 15.2만 |
|---|
| 2025.10.13 | ₩3,913 | ₩4,006 | ₩3,672 | ₩3,913 | 0.00% | 10만 |
|---|
| 2025.10.10 | ₩4,100 | ₩4,245 | ₩3,779 | ₩3,806 | -7.17% | 15.8만 |
|---|