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 | ₩2,365 | ₩2,405 | ₩2,352 | ₩2,378 | +0.56% | 1.7만 |
| 2026.10.08 | ₩2,218 | ₩2,432 | ₩2,191 | ₩2,345 | +5.72% | 6.6만 |
| 2026.10.07 | ₩2,191 | ₩2,285 | ₩2,191 | ₩2,218 | +1.22% | 2.8만 |
| 2026.10.06 | ₩2,298 | ₩2,298 | ₩2,191 | ₩2,191 | -4.65% | 2.4만 |
| 2026.10.05 | ₩2,258 | ₩2,325 | ₩2,258 | ₩2,285 | +1.18% | 2.1만 |
| 2026.10.02 | ₩2,405 | ₩2,427 | ₩2,272 | ₩2,272 | -5.56% | 3.1만 |
| 2026.10.01 | ₩2,352 | ₩2,392 | ₩2,352 | ₩2,365 | +0.57% | 1.9만 |
| 2026.09.30 | ₩2,459 | ₩2,459 | ₩2,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,392 |
| -2.72% |
| 4.2만 |
| 2026.09.29 | ₩2,432 | ₩2,459 | ₩2,405 | ₩2,418 | -0.55% | 1.7만 |
|---|
| 2026.09.28 | ₩2,445 | ₩2,499 | ₩2,405 | ₩2,472 | +1.09% | 2.6만 |
|---|
| 2026.09.25 | ₩2,405 | ₩2,512 | ₩2,405 | ₩2,485 | +3.33% | 4.9만 |
|---|
| 2026.09.24 | ₩2,606 | ₩2,606 | ₩2,358 | ₩2,485 | -4.62% | 10.5만 |
|---|
| 2026.09.23 | ₩2,445 | ₩2,512 | ₩2,385 | ₩2,445 | 0.00% | 56.3만 |
|---|
| 2026.09.22 | ₩2,472 | ₩2,519 | ₩2,445 | ₩2,459 | -0.54% | 5.7만 |
|---|
| 2026.09.21 | ₩2,619 | ₩2,646 | ₩2,432 | ₩2,459 | -6.12% | 16.7만 |
|---|
| 2026.09.18 | ₩2,699 | ₩2,859 | ₩2,535 | ₩2,646 | -1.98% | 9.5만 |
|---|
| 2026.09.17 | ₩2,859 | ₩2,859 | ₩2,619 | ₩2,659 | -7.01% | 12.8만 |
|---|
| 2026.09.16 | ₩3,381 | ₩3,501 | ₩2,712 | ₩2,819 | -16.60% | 76.5만 |
|---|
| 2026.09.15 | ₩4,169 | ₩4,409 | ₩3,955 | ₩4,316 | +3.53% | 21.8만 |
|---|
| 2026.09.14 | ₩3,674 | ₩4,363 | ₩3,594 | ₩4,089 | +11.27% | 24.7만 |
|---|
| 2026.09.11 | ₩3,621 | ₩3,713 | ₩3,541 | ₩3,568 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩3,608 | ₩3,715 | ₩3,541 | ₩3,568 | -1.11% | 3.2만 |
|---|
| 2026.09.09 | ₩3,630 | ₩3,821 | ₩3,608 | ₩3,674 | +1.21% | 3만 |
|---|
| 2026.09.08 | ₩3,728 | ₩3,808 | ₩3,621 | ₩3,728 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩3,715 | ₩3,968 | ₩3,674 | ₩3,768 | +1.44% | 10.3만 |
|---|
| 2026.09.03 | ₩3,902 | ₩3,968 | ₩3,755 | ₩3,768 | -3.42% | 10.6만 |
|---|
| 2026.09.02 | ₩3,668 | ₩3,942 | ₩3,648 | ₩3,862 | +5.28% | 11.5만 |
|---|
| 2026.09.01 | ₩3,588 | ₩3,688 | ₩3,554 | ₩3,674 | +2.42% | 8.2만 |
|---|
| 2026.08.31 | ₩3,701 | ₩3,701 | ₩3,541 | ₩3,648 | -1.44% | 6.7만 |
|---|
| 2026.08.28 | ₩3,701 | ₩3,735 | ₩3,474 | ₩3,648 | -1.44% | 11.9만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,801 | ₩3,581 | ₩3,581 | -1.47% | 9.8만 |
|---|
| 2026.08.26 | ₩3,688 | ₩3,843 | ₩3,608 | ₩3,608 | -2.17% | 15.6만 |
|---|
| 2026.08.25 | ₩3,621 | ₩3,962 | ₩3,621 | ₩3,781 | +4.43% | 21.6만 |
|---|
| 2026.08.24 | ₩3,674 | ₩3,674 | ₩3,501 | ₩3,634 | -1.09% | 2.6만 |
|---|
| 2026.08.21 | ₩3,648 | ₩3,715 | ₩3,594 | ₩3,674 | +0.73% | 6.5만 |
|---|
| 2026.08.20 | ₩3,715 | ₩3,768 | ₩3,581 | ₩3,648 | -1.80% | 10.1만 |
|---|
| 2026.08.19 | ₩3,581 | ₩3,695 | ₩3,514 | ₩3,661 | +2.24% | 6.2만 |
|---|
| 2026.08.18 | ₩3,621 | ₩3,795 | ₩3,502 | ₩3,514 | -2.95% | 14만 |
|---|
| 2026.08.17 | ₩3,487 | ₩3,674 | ₩3,461 | ₩3,568 | +2.30% | 6.3만 |
|---|
| 2026.08.14 | ₩3,354 | ₩3,568 | ₩3,334 | ₩3,554 | +5.98% | 11.9만 |
|---|
| 2026.08.13 | ₩3,394 | ₩3,554 | ₩3,314 | ₩3,381 | -0.39% | 16만 |
|---|
| 2026.08.12 | ₩3,287 | ₩3,537 | ₩3,207 | ₩3,487 | +6.10% | 11.4만 |
|---|
| 2026.08.11 | ₩3,260 | ₩3,314 | ₩3,127 | ₩3,287 | +0.82% | 4.5만 |
|---|
| 2026.08.10 | ₩3,407 | ₩3,474 | ₩3,193 | ₩3,260 | -4.31% | 8.6만 |
|---|
| 2026.08.07 | ₩3,220 | ₩3,461 | ₩3,207 | ₩3,381 | +4.98% | 9.1만 |
|---|
| 2026.08.06 | ₩3,113 | ₩3,284 | ₩3,113 | ₩3,247 | +4.29% | 9만 |
|---|
| 2026.08.05 | ₩3,103 | ₩3,193 | ₩3,073 | ₩3,127 | +0.78% | 6만 |
|---|
| 2026.08.04 | ₩2,859 | ₩3,140 | ₩2,859 | ₩3,100 | +8.41% | 6.1만 |
|---|
| 2026.08.03 | ₩2,873 | ₩2,984 | ₩2,833 | ₩2,833 | -1.40% | 1.9만 |
|---|
| 2026.07.31 | ₩3,177 | ₩3,207 | ₩2,712 | ₩2,819 | -11.27% | 15.4만 |
|---|
| 2026.07.30 | ₩3,247 | ₩3,254 | ₩3,149 | ₩3,193 | -1.65% | 1.8만 |
|---|
| 2026.07.29 | ₩3,260 | ₩3,287 | ₩3,167 | ₩3,207 | -1.64% | 2.6만 |
|---|
| 2026.07.28 | ₩3,260 | ₩3,260 | ₩3,087 | ₩3,247 | -0.41% | 2.8만 |
|---|
| 2026.07.27 | ₩3,207 | ₩3,260 | ₩3,167 | ₩3,220 | +0.42% | 1.6만 |
|---|
| 2026.07.24 | ₩3,314 | ₩3,381 | ₩3,153 | ₩3,300 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩3,381 | ₩3,425 | ₩3,260 | ₩3,354 | -0.79% | 4.4만 |
|---|
| 2026.07.22 | ₩3,247 | ₩3,340 | ₩2,993 | ₩3,314 | +2.06% | 31.1만 |
|---|
| 2026.07.21 | ₩3,648 | ₩3,701 | ₩3,447 | ₩3,461 | -5.13% | 9.2만 |
|---|
| 2026.07.20 | ₩3,768 | ₩3,848 | ₩3,650 | ₩3,728 | -1.06% | 15.1만 |
|---|
| 2026.07.17 | ₩3,674 | ₩3,834 | ₩3,554 | ₩3,808 | +3.64% | 20.7만 |
|---|
| 2026.07.16 | ₩3,554 | ₩3,768 | ₩3,467 | ₩3,701 | +4.14% | 28.7만 |
|---|
| 2026.07.15 | ₩3,608 | ₩3,608 | ₩3,407 | ₩3,528 | -2.22% | 11.7만 |
|---|
| 2026.07.14 | ₩3,407 | ₩3,773 | ₩3,402 | ₩3,568 | +4.71% | 43.5만 |
|---|
| 2026.07.13 | ₩3,073 | ₩3,541 | ₩3,073 | ₩3,487 | +13.48% | 29만 |
|---|
| 2026.07.10 | ₩3,207 | ₩3,207 | ₩3,046 | ₩3,087 | -3.75% | 3.4만 |
|---|
| 2026.07.09 | ₩3,064 | ₩3,287 | ₩3,049 | ₩3,153 | +2.92% | 3.8만 |
|---|
| 2026.07.08 | ₩3,073 | ₩3,200 | ₩3,033 | ₩3,167 | +3.04% | 5만 |
|---|
| 2026.07.07 | ₩3,234 | ₩3,367 | ₩3,100 | ₩3,113 | -3.72% | 19.3만 |
|---|
| 2026.07.06 | ₩3,193 | ₩3,300 | ₩2,993 | ₩3,247 | +1.67% | 4.4만 |
|---|
| 2026.07.02 | ₩3,367 | ₩3,367 | ₩3,046 | ₩3,193 | -5.16% | 18.2만 |
|---|
| 2026.07.01 | ₩3,340 | ₩3,528 | ₩3,287 | ₩3,354 | +0.40% | 14.5만 |
|---|
| 2026.06.30 | ₩3,260 | ₩3,434 | ₩3,234 | ₩3,367 | +3.28% | 10.3만 |
|---|
| 2026.06.29 | ₩3,180 | ₩3,330 | ₩3,100 | ₩3,300 | +3.78% | 19.3만 |
|---|
| 2026.06.26 | ₩3,247 | ₩3,340 | ₩3,167 | ₩3,300 | +1.65% | 19.3만 |
|---|
| 2026.06.25 | ₩3,528 | ₩3,594 | ₩3,236 | ₩3,354 | -4.92% | 22.2만 |
|---|
| 2026.06.24 | ₩3,381 | ₩3,741 | ₩3,381 | ₩3,528 | +4.35% | 33.3만 |
|---|
| 2026.06.23 | ₩2,900 | ₩3,715 | ₩2,866 | ₩3,581 | +23.50% | 48.3만 |
|---|
| 2026.06.22 | ₩2,940 | ₩3,340 | ₩2,886 | ₩3,087 | +5.00% | 70.4만 |
|---|
| 2026.06.18 | ₩2,739 | ₩3,006 | ₩2,699 | ₩2,940 | +7.32% | 38.7만 |
|---|
| 2026.06.17 | ₩2,472 | ₩2,926 | ₩2,425 | ₩2,819 | +14.05% | 165.6만 |
|---|
| 2026.06.16 | ₩2,739 | ₩3,207 | ₩2,739 | ₩3,073 | +12.20% | 1524.2만 |
|---|
| 2026.06.15 | ₩2,579 | ₩2,739 | ₩2,539 | ₩2,699 | +4.66% | 18.6만 |
|---|
| 2026.06.12 | ₩2,499 | ₩2,646 | ₩2,432 | ₩2,539 | +1.60% | 22.6만 |
|---|
| 2026.06.11 | ₩2,205 | ₩2,632 | ₩2,205 | ₩2,512 | +13.94% | 60만 |
|---|
| 2026.06.10 | ₩2,004 | ₩2,292 | ₩1,991 | ₩2,191 | +9.33% | 18.2만 |
|---|
| 2026.06.09 | ₩2,138 | ₩2,138 | ₩1,978 | ₩2,031 | -5.00% | 5.9만 |
|---|
| 2026.06.08 | ₩2,044 | ₩2,098 | ₩2,014 | ₩2,058 | +0.65% | 6.2만 |
|---|
| 2026.06.05 | ₩2,151 | ₩2,151 | ₩2,018 | ₩2,058 | -4.35% | 8.7만 |
|---|
| 2026.06.04 | ₩2,125 | ₩2,218 | ₩2,125 | ₩2,165 | +1.89% | 6만 |
|---|
| 2026.06.03 | ₩2,205 | ₩2,258 | ₩2,138 | ₩2,138 | -3.03% | 8.5만 |
|---|
| 2026.06.02 | ₩2,365 | ₩2,365 | ₩2,165 | ₩2,191 | -7.34% | 10.8만 |
|---|
| 2026.06.01 | ₩2,365 | ₩2,398 | ₩2,312 | ₩2,365 | 0.00% | 4.5만 |
|---|
| 2026.05.29 | ₩2,352 | ₩2,432 | ₩2,352 | ₩2,365 | +0.57% | 7.5만 |
|---|
| 2026.05.28 | ₩2,258 | ₩2,418 | ₩2,245 | ₩2,392 | +5.92% | 9.2만 |
|---|
| 2026.05.27 | ₩2,245 | ₩2,385 | ₩2,245 | ₩2,312 | +2.98% | 7.5만 |
|---|
| 2026.05.26 | ₩2,312 | ₩2,361 | ₩2,231 | ₩2,272 | -1.73% | 9.8만 |
|---|
| 2026.05.22 | ₩2,258 | ₩2,378 | ₩2,218 | ₩2,285 | +1.18% | 7.3만 |
|---|
| 2026.05.21 | ₩2,231 | ₩2,325 | ₩2,151 | ₩2,258 | +1.20% | 17.9만 |
|---|
| 2026.05.20 | ₩2,138 | ₩2,338 | ₩2,138 | ₩2,218 | +3.75% | 12.1만 |
|---|
| 2026.05.19 | ₩2,258 | ₩2,289 | ₩2,111 | ₩2,138 | -5.33% | 15.1만 |
|---|
| 2026.05.18 | ₩2,365 | ₩2,418 | ₩2,258 | ₩2,272 | -3.95% | 16.4만 |
|---|
| 2026.05.15 | ₩2,338 | ₩2,472 | ₩2,298 | ₩2,418 | +3.43% | 9.1만 |
|---|
| 2026.05.14 | ₩2,218 | ₩2,499 | ₩2,195 | ₩2,378 | +7.23% | 22.9만 |
|---|
| 2026.05.13 | ₩2,258 | ₩2,338 | ₩2,167 | ₩2,205 | -2.37% | 17.1만 |
|---|
| 2026.05.12 | ₩2,432 | ₩2,432 | ₩2,245 | ₩2,272 | -6.59% | 20만 |
|---|
| 2026.05.11 | ₩2,392 | ₩2,525 | ₩2,338 | ₩2,459 | +2.79% | 19.3만 |
|---|
| 2026.05.08 | ₩2,592 | ₩2,592 | ₩2,392 | ₩2,432 | -6.19% | 30.1만 |
|---|
| 2026.05.07 | ₩2,659 | ₩2,879 | ₩2,512 | ₩2,592 | -2.51% | 23만 |
|---|
| 2026.05.06 | ₩2,659 | ₩2,726 | ₩2,606 | ₩2,699 | +1.51% | 18만 |
|---|
| 2026.05.05 | ₩2,833 | ₩2,900 | ₩2,646 | ₩2,699 | -4.72% | 18.1만 |
|---|
| 2026.05.04 | ₩2,940 | ₩2,956 | ₩2,790 | ₩2,846 | -3.18% | 18.9만 |
|---|
| 2026.05.01 | ₩2,672 | ₩3,125 | ₩2,606 | ₩2,966 | +11.00% | 57.9만 |
|---|
| 2026.04.30 | ₩2,846 | ₩2,886 | ₩2,465 | ₩2,512 | -11.74% | 51.1만 |
|---|
| 2026.04.29 | ₩3,621 | ₩3,621 | ₩2,847 | ₩2,940 | -18.82% | 56.4만 |
|---|
| 2026.04.28 | ₩4,282 | ₩4,369 | ₩3,688 | ₩3,728 | -12.95% | 46.6만 |
|---|
| 2026.04.27 | ₩4,262 | ₩4,436 | ₩4,102 | ₩4,276 | +0.31% | 46.6만 |
|---|
| 2026.04.24 | ₩4,182 | ₩4,296 | ₩3,781 | ₩4,262 | +1.92% | 70.7만 |
|---|
| 2026.04.23 | ₩4,476 | ₩4,543 | ₩3,968 | ₩3,995 | -10.75% | 99.9만 |
|---|
| 2026.04.22 | ₩4,583 | ₩4,944 | ₩4,476 | ₩4,503 | -1.75% | 96.7만 |
|---|
| 2026.04.21 | ₩4,483 | ₩5,051 | ₩4,449 | ₩4,610 | +2.83% | 181.9만 |
|---|
| 2026.04.20 | ₩4,637 | ₩4,917 | ₩4,396 | ₩4,703 | +1.44% | 317.5만 |
|---|
| 2026.04.17 | ₩5,071 | ₩5,278 | ₩4,637 | ₩5,091 | +0.40% | 3377.2만 |
|---|
| 2026.04.16 | ₩7,376 | ₩7,710 | ₩3,955 | ₩4,409 | -40.22% | 2.1억 |
|---|
| 2026.04.15 | ₩1,982 | ₩1,982 | ₩1,884 | ₩1,924 | -2.90% | 3776.4만 |
|---|
| 2026.04.14 | ₩1,897 | ₩1,991 | ₩1,857 | ₩1,964 | +3.52% | 2.3만 |
|---|
| 2026.04.13 | ₩1,764 | ₩1,951 | ₩1,757 | ₩1,897 | +7.58% | 4.7만 |
|---|
| 2026.04.10 | ₩1,951 | ₩1,951 | ₩1,750 | ₩1,777 | -8.90% | 7.6만 |
|---|
| 2026.04.09 | ₩2,058 | ₩2,058 | ₩1,851 | ₩1,857 | -9.74% | 6.5만 |
|---|
| 2026.04.08 | ₩2,018 | ₩2,071 | ₩2,004 | ₩2,044 | +1.32% | 1.2만 |
|---|
| 2026.04.07 | ₩2,004 | ₩2,044 | ₩1,964 | ₩2,031 | +1.33% | 1.8만 |
|---|
| 2026.04.06 | ₩1,991 | ₩2,058 | ₩1,978 | ₩2,044 | +2.68% | 2.5만 |
|---|
| 2026.04.02 | ₩2,031 | ₩2,071 | ₩1,937 | ₩2,071 | +1.97% | 3.8만 |
|---|
| 2026.04.01 | ₩2,205 | ₩2,338 | ₩2,018 | ₩2,031 | -7.88% | 31.3만 |
|---|
| 2026.03.31 | ₩2,031 | ₩2,138 | ₩1,931 | ₩2,098 | +3.29% | 11.8만 |
|---|
| 2026.03.30 | ₩2,178 | ₩2,258 | ₩2,044 | ₩2,058 | -5.52% | 5.3만 |
|---|
| 2026.03.27 | ₩2,312 | ₩2,352 | ₩2,138 | ₩2,178 | -5.78% | 6.4만 |
|---|
| 2026.03.26 | ₩2,165 | ₩2,392 | ₩2,138 | ₩2,338 | +8.02% | 4.1만 |
|---|
| 2026.03.25 | ₩2,178 | ₩2,245 | ₩2,165 | ₩2,245 | +3.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,205 | ₩2,300 | ₩2,151 | ₩2,165 | -1.82% | 1.6만 |
|---|
| 2026.03.23 | ₩2,231 | ₩2,312 | ₩2,138 | ₩2,245 | +0.60% | 1.3만 |
|---|
| 2026.03.20 | ₩2,125 | ₩2,325 | ₩2,071 | ₩2,258 | +6.29% | 13.4만 |
|---|
| 2026.03.19 | ₩2,151 | ₩2,205 | ₩2,071 | ₩2,165 | +0.62% | 2.7만 |
|---|
| 2026.03.18 | ₩2,285 | ₩2,285 | ₩2,125 | ₩2,205 | -3.51% | 3.5만 |
|---|
| 2026.03.17 | ₩2,272 | ₩2,280 | ₩2,165 | ₩2,165 | -4.71% | 5.7만 |
|---|
| 2026.03.16 | ₩2,285 | ₩2,352 | ₩2,218 | ₩2,231 | -2.34% | 3.5만 |
|---|
| 2026.03.13 | ₩2,369 | ₩2,397 | ₩2,251 | ₩2,298 | -2.99% | 4.1만 |
|---|
| 2026.03.12 | ₩2,525 | ₩2,604 | ₩2,298 | ₩2,378 | -5.82% | 14.6만 |
|---|
| 2026.03.11 | ₩2,459 | ₩2,922 | ₩2,365 | ₩2,499 | +1.63% | 52.6만 |
|---|
| 2026.03.10 | ₩2,312 | ₩2,365 | ₩2,292 | ₩2,345 | +1.45% | 9.9천 |
|---|
| 2026.03.09 | ₩2,285 | ₩2,410 | ₩2,285 | ₩2,365 | +3.51% | 1.7만 |
|---|
| 2026.03.06 | ₩2,436 | ₩2,472 | ₩2,352 | ₩2,445 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩2,365 | ₩2,485 | ₩2,365 | ₩2,472 | +4.52% | 1만 |
|---|
| 2026.03.04 | ₩2,365 | ₩2,445 | ₩2,345 | ₩2,445 | +3.39% | 1.3만 |
|---|
| 2026.03.03 | ₩2,352 | ₩2,365 | ₩2,272 | ₩2,325 | -1.14% | 1.8만 |
|---|
| 2026.03.02 | ₩2,459 | ₩2,459 | ₩2,328 | ₩2,392 | -2.72% | 3.2만 |
|---|
| 2026.02.27 | ₩2,285 | ₩2,525 | ₩2,285 | ₩2,459 | +7.60% | 4.4만 |
|---|
| 2026.02.26 | ₩2,392 | ₩2,393 | ₩2,326 | ₩2,392 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩2,338 | ₩2,418 | ₩2,302 | ₩2,392 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩2,405 | ₩2,503 | ₩2,285 | ₩2,285 | -5.00% | 1.3만 |
|---|
| 2026.02.23 | ₩2,365 | ₩2,445 | ₩2,274 | ₩2,418 | +2.26% | 7.6천 |
|---|
| 2026.02.20 | ₩2,405 | ₩2,405 | ₩2,290 | ₩2,352 | -2.22% | 4.4만 |
|---|
| 2026.02.19 | ₩2,459 | ₩2,459 | ₩2,285 | ₩2,432 | -1.09% | 3.7만 |
|---|
| 2026.02.18 | ₩2,539 | ₩2,539 | ₩2,325 | ₩2,392 | -5.79% | 1.8만 |
|---|
| 2026.02.17 | ₩2,900 | ₩2,900 | ₩2,418 | ₩2,459 | -15.21% | 5.2만 |
|---|
| 2026.02.13 | ₩2,565 | ₩2,806 | ₩2,565 | ₩2,712 | +5.73% | 12.7만 |
|---|
| 2026.02.12 | ₩2,465 | ₩2,565 | ₩2,365 | ₩2,512 | +1.90% | 3만 |
|---|
| 2026.02.11 | ₩2,525 | ₩2,552 | ₩2,472 | ₩2,505 | -0.79% | 1.7만 |
|---|
| 2026.02.10 | ₩2,712 | ₩2,739 | ₩2,445 | ₩2,525 | -6.90% | 5.1만 |
|---|
| 2026.02.09 | ₩2,418 | ₩2,672 | ₩2,418 | ₩2,672 | +10.50% | 4.7만 |
|---|
| 2026.02.06 | ₩2,365 | ₩2,517 | ₩2,312 | ₩2,445 | +3.39% | 6.1만 |
|---|
| 2026.02.05 | ₩2,207 | ₩2,405 | ₩2,138 | ₩2,312 | +4.72% | 7만 |
|---|
| 2026.02.04 | ₩2,365 | ₩2,499 | ₩2,218 | ₩2,285 | -3.39% | 8.4만 |
|---|
| 2026.02.03 | ₩2,418 | ₩2,491 | ₩2,352 | ₩2,472 | +2.21% | 4.4만 |
|---|
| 2026.02.02 | ₩2,378 | ₩2,459 | ₩2,338 | ₩2,405 | +1.12% | 1.7만 |
|---|
| 2026.01.30 | ₩2,499 | ₩2,525 | ₩2,352 | ₩2,432 | -2.67% | 2.9만 |
|---|
| 2026.01.29 | ₩2,632 | ₩2,632 | ₩2,352 | ₩2,525 | -4.06% | 5.9만 |
|---|
| 2026.01.28 | ₩2,646 | ₩2,646 | ₩2,499 | ₩2,606 | -1.52% | 6.2만 |
|---|
| 2026.01.27 | ₩2,646 | ₩2,691 | ₩2,539 | ₩2,619 | -1.01% | 48.9만 |
|---|
| 2026.01.26 | ₩2,686 | ₩2,739 | ₩2,519 | ₩2,592 | -3.48% | 4.5만 |
|---|
| 2026.01.23 | ₩2,519 | ₩2,672 | ₩2,445 | ₩2,672 | +6.10% | 2.9만 |
|---|
| 2026.01.22 | ₩2,445 | ₩2,606 | ₩2,445 | ₩2,539 | +3.83% | 3.7만 |
|---|
| 2026.01.21 | ₩2,445 | ₩2,472 | ₩2,298 | ₩2,432 | -0.55% | 3.8만 |
|---|
| 2026.01.20 | ₩2,459 | ₩2,579 | ₩2,285 | ₩2,298 | -6.52% | 9.1만 |
|---|
| 2026.01.16 | ₩2,606 | ₩2,650 | ₩2,499 | ₩2,512 | -3.59% | 1.5만 |
|---|
| 2026.01.15 | ₩2,552 | ₩2,632 | ₩2,472 | ₩2,512 | -1.57% | 2.2만 |
|---|
| 2026.01.14 | ₩2,579 | ₩2,672 | ₩2,365 | ₩2,485 | -3.63% | 5.2만 |
|---|
| 2026.01.13 | ₩2,753 | ₩2,779 | ₩2,525 | ₩2,592 | -5.83% | 6.9만 |
|---|
| 2026.01.12 | ₩2,659 | ₩2,793 | ₩2,626 | ₩2,726 | +2.51% | 1.4만 |
|---|
| 2026.01.09 | ₩2,619 | ₩2,810 | ₩2,619 | ₩2,683 | +2.45% | 6.9만 |
|---|
| 2026.01.08 | ₩2,726 | ₩2,739 | ₩2,512 | ₩2,606 | -4.41% | 3.7만 |
|---|
| 2026.01.07 | ₩2,499 | ₩2,766 | ₩2,459 | ₩2,739 | +9.63% | 3.6만 |
|---|
| 2026.01.06 | ₩2,539 | ₩2,592 | ₩2,432 | ₩2,499 | -1.58% | 1.8만 |
|---|
| 2026.01.05 | ₩2,392 | ₩2,650 | ₩2,314 | ₩2,499 | +4.47% | 3.5만 |
|---|
| 2026.01.02 | ₩2,392 | ₩2,449 | ₩2,272 | ₩2,392 | 0.00% | 2.4만 |
|---|
| 2025.12.31 | ₩2,352 | ₩2,405 | ₩2,233 | ₩2,285 | -2.84% | 3.9만 |
|---|
| 2025.12.30 | ₩2,479 | ₩2,479 | ₩2,365 | ₩2,405 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩2,472 | ₩2,499 | ₩2,365 | ₩2,485 | +0.54% | 4.1만 |
|---|
| 2025.12.26 | ₩2,606 | ₩2,643 | ₩2,405 | ₩2,499 | -4.10% | 8.8만 |
|---|
| 2025.12.24 | ₩2,871 | ₩2,871 | ₩2,632 | ₩2,672 | -6.93% | 2.2만 |
|---|
| 2025.12.23 | ₩2,592 | ₩2,940 | ₩2,592 | ₩2,632 | +1.55% | 3.9만 |
|---|
| 2025.12.22 | ₩2,779 | ₩2,866 | ₩2,579 | ₩2,646 | -4.81% | 3만 |
|---|
| 2025.12.19 | ₩2,806 | ₩2,831 | ₩2,672 | ₩2,779 | -0.95% | 2.4만 |
|---|
| 2025.12.18 | ₩2,712 | ₩2,901 | ₩2,672 | ₩2,672 | -1.48% | 2만 |
|---|
| 2025.12.17 | ₩2,766 | ₩2,900 | ₩2,686 | ₩2,686 | -2.90% | 5.4만 |
|---|
| 2025.12.16 | ₩3,006 | ₩3,006 | ₩2,699 | ₩2,779 | -7.56% | 4만 |
|---|
| 2025.12.15 | ₩3,140 | ₩3,260 | ₩2,913 | ₩3,006 | -4.26% | 10.9만 |
|---|
| 2025.12.12 | ₩3,340 | ₩3,594 | ₩3,207 | ₩3,447 | +3.20% | 7.2만 |
|---|
| 2025.12.11 | ₩3,528 | ₩3,528 | ₩3,274 | ₩3,287 | -6.82% | 4.5만 |
|---|
| 2025.12.10 | ₩3,447 | ₩3,741 | ₩3,340 | ₩3,581 | +3.88% | 12만 |
|---|
| 2025.12.09 | ₩3,167 | ₩3,634 | ₩3,073 | ₩3,461 | +9.28% | 3.9만 |
|---|
| 2025.12.08 | ₩3,434 | ₩3,477 | ₩3,193 | ₩3,193 | -7.00% | 3.8만 |
|---|
| 2025.12.05 | ₩2,918 | ₩3,434 | ₩2,918 | ₩3,334 | +14.24% | 14.4만 |
|---|
| 2025.12.04 | ₩2,873 | ₩3,100 | ₩2,806 | ₩2,953 | +2.79% | 5.9만 |
|---|
| 2025.12.03 | ₩2,699 | ₩2,913 | ₩2,699 | ₩2,859 | +5.94% | 3만 |
|---|
| 2025.12.02 | ₩2,699 | ₩2,793 | ₩2,686 | ₩2,686 | -0.50% | 1.4만 |
|---|
| 2025.12.01 | ₩2,686 | ₩2,753 | ₩2,686 | ₩2,699 | +0.50% | 2.1만 |
|---|
| 2025.11.28 | ₩2,779 | ₩2,914 | ₩2,726 | ₩2,753 | -0.96% | 2.5만 |
|---|
| 2025.11.26 | ₩2,940 | ₩3,006 | ₩2,766 | ₩2,779 | -5.45% | 6만 |
|---|
| 2025.11.25 | ₩2,512 | ₩2,913 | ₩2,512 | ₩2,886 | +14.89% | 5.6만 |
|---|
| 2025.11.24 | ₩2,365 | ₩2,592 | ₩2,365 | ₩2,579 | +9.04% | 4.4만 |
|---|
| 2025.11.21 | ₩2,231 | ₩2,398 | ₩2,178 | ₩2,365 | +5.99% | 2.6만 |
|---|
| 2025.11.20 | ₩2,499 | ₩2,579 | ₩2,231 | ₩2,245 | -10.16% | 10.3만 |
|---|
| 2025.11.19 | ₩2,459 | ₩2,606 | ₩2,365 | ₩2,378 | -3.26% | 5.4만 |
|---|
| 2025.11.18 | ₩2,672 | ₩2,753 | ₩2,285 | ₩2,512 | -6.00% | 14만 |
|---|
| 2025.11.17 | ₩2,646 | ₩2,886 | ₩2,539 | ₩2,739 | +3.54% | 9.2만 |
|---|
| 2025.11.14 | ₩2,606 | ₩2,766 | ₩2,606 | ₩2,739 | +5.13% | 2.7만 |
|---|
| 2025.11.13 | ₩2,766 | ₩2,866 | ₩2,606 | ₩2,686 | -2.90% | 5.5만 |
|---|
| 2025.11.12 | ₩2,873 | ₩3,140 | ₩2,793 | ₩2,846 | -0.93% | 3.5만 |
|---|
| 2025.11.11 | ₩2,913 | ₩3,040 | ₩2,833 | ₩2,926 | +0.46% | 5.6만 |
|---|
| 2025.11.10 | ₩2,926 | ₩3,108 | ₩2,875 | ₩2,953 | +0.91% | 4.2만 |
|---|
| 2025.11.07 | ₩2,873 | ₩3,113 | ₩2,790 | ₩2,873 | 0.00% | 6.4만 |
|---|
| 2025.11.06 | ₩3,073 | ₩3,093 | ₩2,886 | ₩2,913 | -5.22% | 9.1만 |
|---|
| 2025.11.05 | ₩3,006 | ₩3,167 | ₩2,940 | ₩3,073 | +2.22% | 7.3만 |
|---|
| 2025.11.04 | ₩3,314 | ₩3,381 | ₩2,806 | ₩2,926 | -11.69% | 14.3만 |
|---|
| 2025.11.03 | ₩3,554 | ₩3,594 | ₩3,340 | ₩3,381 | -4.89% | 8.7만 |
|---|
| 2025.10.31 | ₩3,554 | ₩3,688 | ₩3,514 | ₩3,581 | +0.75% | 6.3만 |
|---|
| 2025.10.30 | ₩3,608 | ₩3,867 | ₩3,474 | ₩3,621 | +0.37% | 7.2만 |
|---|
| 2025.10.29 | ₩3,821 | ₩3,895 | ₩3,474 | ₩3,701 | -3.15% | 8.8만 |
|---|
| 2025.10.28 | ₩3,781 | ₩4,009 | ₩3,728 | ₩3,781 | 0.00% | 8.6만 |
|---|
| 2025.10.27 | ₩3,928 | ₩4,006 | ₩3,715 | ₩3,773 | -3.95% | 8.8만 |
|---|
| 2025.10.24 | ₩4,009 | ₩4,129 | ₩3,683 | ₩3,968 | -1.00% | 10.6만 |
|---|
| 2025.10.23 | ₩3,648 | ₩4,102 | ₩3,594 | ₩3,915 | +7.33% | 22만 |
|---|
| 2025.10.22 | ₩3,581 | ₩3,674 | ₩3,421 | ₩3,581 | 0.00% | 12.9만 |
|---|
| 2025.10.21 | ₩3,755 | ₩3,795 | ₩3,526 | ₩3,608 | -3.91% | 7.2만 |
|---|
| 2025.10.20 | ₩3,888 | ₩3,895 | ₩3,705 | ₩3,755 | -3.44% | 5.6만 |
|---|
| 2025.10.17 | ₩3,808 | ₩3,928 | ₩3,461 | ₩3,728 | -2.11% | 10.5만 |
|---|
| 2025.10.16 | ₩3,968 | ₩4,169 | ₩3,748 | ₩3,835 | -3.37% | 24.3만 |
|---|
| 2025.10.15 | ₩4,035 | ₩4,436 | ₩4,022 | ₩4,115 | +1.99% | 20.1만 |
|---|
| 2025.10.14 | ₩3,728 | ₩4,141 | ₩3,674 | ₩4,129 | +10.75% | 15.2만 |
|---|
| 2025.10.13 | ₩3,915 | ₩4,009 | ₩3,674 | ₩3,915 | 0.00% | 10만 |
|---|
| 2025.10.10 | ₩4,102 | ₩4,248 | ₩3,781 | ₩3,808 | -7.17% | 15.8만 |
|---|