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 | ₩2,362 | ₩2,402 | ₩2,349 | ₩2,376 | +0.56% | 1.7만 |
| 2026.10.08 | ₩2,216 | ₩2,429 | ₩2,189 | ₩2,342 | +5.72% | 6.6만 |
| 2026.10.07 | ₩2,189 | ₩2,282 | ₩2,189 | ₩2,216 | +1.22% | 2.8만 |
| 2026.10.06 | ₩2,296 | ₩2,296 | ₩2,189 | ₩2,189 | -4.65% | 2.4만 |
| 2026.10.05 | ₩2,256 | ₩2,322 | ₩2,256 | ₩2,282 | +1.18% | 2.1만 |
| 2026.10.02 | ₩2,402 | ₩2,424 | ₩2,269 | ₩2,269 | -5.56% | 3.1만 |
| 2026.10.01 | ₩2,349 | ₩2,389 | ₩2,349 | ₩2,362 | +0.57% | 1.9만 |
| 2026.09.30 | ₩2,456 | ₩2,456 | ₩2,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,389 |
| -2.72% |
| 4.2만 |
| 2026.09.29 | ₩2,429 | ₩2,456 | ₩2,402 | ₩2,416 | -0.55% | 1.7만 |
|---|
| 2026.09.28 | ₩2,443 | ₩2,496 | ₩2,402 | ₩2,469 | +1.09% | 2.6만 |
|---|
| 2026.09.25 | ₩2,402 | ₩2,509 | ₩2,402 | ₩2,483 | +3.33% | 4.9만 |
|---|
| 2026.09.24 | ₩2,603 | ₩2,603 | ₩2,356 | ₩2,483 | -4.62% | 10.5만 |
|---|
| 2026.09.23 | ₩2,443 | ₩2,509 | ₩2,382 | ₩2,443 | 0.00% | 56.3만 |
|---|
| 2026.09.22 | ₩2,469 | ₩2,516 | ₩2,443 | ₩2,456 | -0.54% | 5.7만 |
|---|
| 2026.09.21 | ₩2,616 | ₩2,643 | ₩2,429 | ₩2,456 | -6.12% | 16.7만 |
|---|
| 2026.09.18 | ₩2,696 | ₩2,856 | ₩2,532 | ₩2,643 | -1.98% | 9.5만 |
|---|
| 2026.09.17 | ₩2,856 | ₩2,856 | ₩2,616 | ₩2,656 | -7.01% | 12.8만 |
|---|
| 2026.09.16 | ₩3,377 | ₩3,497 | ₩2,709 | ₩2,816 | -16.60% | 76.5만 |
|---|
| 2026.09.15 | ₩4,164 | ₩4,405 | ₩3,951 | ₩4,311 | +3.53% | 21.8만 |
|---|
| 2026.09.14 | ₩3,670 | ₩4,358 | ₩3,590 | ₩4,084 | +11.27% | 24.7만 |
|---|
| 2026.09.11 | ₩3,617 | ₩3,709 | ₩3,537 | ₩3,564 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩3,604 | ₩3,711 | ₩3,537 | ₩3,564 | -1.11% | 3.2만 |
|---|
| 2026.09.09 | ₩3,626 | ₩3,817 | ₩3,604 | ₩3,670 | +1.21% | 3만 |
|---|
| 2026.09.08 | ₩3,724 | ₩3,804 | ₩3,617 | ₩3,724 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩3,711 | ₩3,964 | ₩3,670 | ₩3,764 | +1.44% | 10.3만 |
|---|
| 2026.09.03 | ₩3,897 | ₩3,964 | ₩3,751 | ₩3,764 | -3.42% | 10.6만 |
|---|
| 2026.09.02 | ₩3,664 | ₩3,937 | ₩3,644 | ₩3,857 | +5.28% | 11.5만 |
|---|
| 2026.09.01 | ₩3,584 | ₩3,684 | ₩3,550 | ₩3,670 | +2.42% | 8.2만 |
|---|
| 2026.08.31 | ₩3,697 | ₩3,697 | ₩3,537 | ₩3,644 | -1.44% | 6.7만 |
|---|
| 2026.08.28 | ₩3,697 | ₩3,731 | ₩3,470 | ₩3,644 | -1.44% | 11.9만 |
|---|
| 2026.08.27 | ₩3,630 | ₩3,797 | ₩3,577 | ₩3,577 | -1.47% | 9.8만 |
|---|
| 2026.08.26 | ₩3,684 | ₩3,839 | ₩3,604 | ₩3,604 | -2.17% | 15.6만 |
|---|
| 2026.08.25 | ₩3,617 | ₩3,957 | ₩3,617 | ₩3,777 | +4.43% | 21.6만 |
|---|
| 2026.08.24 | ₩3,670 | ₩3,670 | ₩3,497 | ₩3,630 | -1.09% | 2.6만 |
|---|
| 2026.08.21 | ₩3,644 | ₩3,711 | ₩3,590 | ₩3,670 | +0.73% | 6.5만 |
|---|
| 2026.08.20 | ₩3,711 | ₩3,764 | ₩3,577 | ₩3,644 | -1.80% | 10.1만 |
|---|
| 2026.08.19 | ₩3,577 | ₩3,691 | ₩3,510 | ₩3,657 | +2.24% | 6.2만 |
|---|
| 2026.08.18 | ₩3,617 | ₩3,791 | ₩3,498 | ₩3,510 | -2.95% | 14만 |
|---|
| 2026.08.17 | ₩3,484 | ₩3,670 | ₩3,457 | ₩3,564 | +2.30% | 6.3만 |
|---|
| 2026.08.14 | ₩3,350 | ₩3,564 | ₩3,330 | ₩3,550 | +5.98% | 11.9만 |
|---|
| 2026.08.13 | ₩3,390 | ₩3,550 | ₩3,310 | ₩3,377 | -0.39% | 16만 |
|---|
| 2026.08.12 | ₩3,283 | ₩3,533 | ₩3,203 | ₩3,484 | +6.10% | 11.4만 |
|---|
| 2026.08.11 | ₩3,257 | ₩3,310 | ₩3,123 | ₩3,283 | +0.82% | 4.5만 |
|---|
| 2026.08.10 | ₩3,404 | ₩3,470 | ₩3,190 | ₩3,257 | -4.31% | 8.6만 |
|---|
| 2026.08.07 | ₩3,217 | ₩3,457 | ₩3,203 | ₩3,377 | +4.98% | 9.1만 |
|---|
| 2026.08.06 | ₩3,110 | ₩3,281 | ₩3,110 | ₩3,243 | +4.29% | 9만 |
|---|
| 2026.08.05 | ₩3,099 | ₩3,190 | ₩3,070 | ₩3,123 | +0.78% | 6만 |
|---|
| 2026.08.04 | ₩2,856 | ₩3,137 | ₩2,856 | ₩3,097 | +8.41% | 6.1만 |
|---|
| 2026.08.03 | ₩2,870 | ₩2,980 | ₩2,830 | ₩2,830 | -1.40% | 1.9만 |
|---|
| 2026.07.31 | ₩3,174 | ₩3,203 | ₩2,709 | ₩2,816 | -11.27% | 15.4만 |
|---|
| 2026.07.30 | ₩3,243 | ₩3,250 | ₩3,146 | ₩3,190 | -1.65% | 1.8만 |
|---|
| 2026.07.29 | ₩3,257 | ₩3,283 | ₩3,163 | ₩3,203 | -1.64% | 2.6만 |
|---|
| 2026.07.28 | ₩3,257 | ₩3,257 | ₩3,083 | ₩3,243 | -0.41% | 2.8만 |
|---|
| 2026.07.27 | ₩3,203 | ₩3,257 | ₩3,163 | ₩3,217 | +0.42% | 1.6만 |
|---|
| 2026.07.24 | ₩3,310 | ₩3,377 | ₩3,150 | ₩3,297 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩3,377 | ₩3,421 | ₩3,257 | ₩3,350 | -0.79% | 4.4만 |
|---|
| 2026.07.22 | ₩3,243 | ₩3,337 | ₩2,990 | ₩3,310 | +2.06% | 31.1만 |
|---|
| 2026.07.21 | ₩3,644 | ₩3,697 | ₩3,444 | ₩3,457 | -5.13% | 9.2만 |
|---|
| 2026.07.20 | ₩3,764 | ₩3,844 | ₩3,646 | ₩3,724 | -1.06% | 15.1만 |
|---|
| 2026.07.17 | ₩3,670 | ₩3,829 | ₩3,550 | ₩3,804 | +3.64% | 20.7만 |
|---|
| 2026.07.16 | ₩3,550 | ₩3,764 | ₩3,464 | ₩3,697 | +4.14% | 28.7만 |
|---|
| 2026.07.15 | ₩3,604 | ₩3,604 | ₩3,404 | ₩3,524 | -2.22% | 11.7만 |
|---|
| 2026.07.14 | ₩3,404 | ₩3,769 | ₩3,398 | ₩3,564 | +4.71% | 43.5만 |
|---|
| 2026.07.13 | ₩3,070 | ₩3,537 | ₩3,070 | ₩3,484 | +13.48% | 29만 |
|---|
| 2026.07.10 | ₩3,203 | ₩3,203 | ₩3,043 | ₩3,083 | -3.75% | 3.4만 |
|---|
| 2026.07.09 | ₩3,061 | ₩3,283 | ₩3,046 | ₩3,150 | +2.92% | 3.8만 |
|---|
| 2026.07.08 | ₩3,070 | ₩3,197 | ₩3,030 | ₩3,163 | +3.04% | 5만 |
|---|
| 2026.07.07 | ₩3,230 | ₩3,363 | ₩3,097 | ₩3,110 | -3.72% | 19.3만 |
|---|
| 2026.07.06 | ₩3,190 | ₩3,297 | ₩2,990 | ₩3,243 | +1.67% | 4.4만 |
|---|
| 2026.07.02 | ₩3,363 | ₩3,363 | ₩3,043 | ₩3,190 | -5.16% | 18.2만 |
|---|
| 2026.07.01 | ₩3,337 | ₩3,524 | ₩3,283 | ₩3,350 | +0.40% | 14.5만 |
|---|
| 2026.06.30 | ₩3,257 | ₩3,430 | ₩3,230 | ₩3,363 | +3.28% | 10.3만 |
|---|
| 2026.06.29 | ₩3,177 | ₩3,326 | ₩3,097 | ₩3,297 | +3.78% | 19.3만 |
|---|
| 2026.06.26 | ₩3,243 | ₩3,337 | ₩3,163 | ₩3,297 | +1.65% | 19.3만 |
|---|
| 2026.06.25 | ₩3,524 | ₩3,590 | ₩3,233 | ₩3,350 | -4.92% | 22.2만 |
|---|
| 2026.06.24 | ₩3,377 | ₩3,737 | ₩3,377 | ₩3,524 | +4.35% | 33.3만 |
|---|
| 2026.06.23 | ₩2,896 | ₩3,711 | ₩2,863 | ₩3,577 | +23.50% | 48.3만 |
|---|
| 2026.06.22 | ₩2,936 | ₩3,337 | ₩2,883 | ₩3,083 | +5.00% | 70.4만 |
|---|
| 2026.06.18 | ₩2,736 | ₩3,003 | ₩2,696 | ₩2,936 | +7.32% | 38.7만 |
|---|
| 2026.06.17 | ₩2,469 | ₩2,923 | ₩2,423 | ₩2,816 | +14.05% | 165.6만 |
|---|
| 2026.06.16 | ₩2,736 | ₩3,203 | ₩2,736 | ₩3,070 | +12.20% | 1524.2만 |
|---|
| 2026.06.15 | ₩2,576 | ₩2,736 | ₩2,536 | ₩2,696 | +4.66% | 18.6만 |
|---|
| 2026.06.12 | ₩2,496 | ₩2,643 | ₩2,429 | ₩2,536 | +1.60% | 22.6만 |
|---|
| 2026.06.11 | ₩2,202 | ₩2,629 | ₩2,202 | ₩2,509 | +13.94% | 60만 |
|---|
| 2026.06.10 | ₩2,002 | ₩2,289 | ₩1,989 | ₩2,189 | +9.33% | 18.2만 |
|---|
| 2026.06.09 | ₩2,136 | ₩2,136 | ₩1,975 | ₩2,029 | -5.00% | 5.9만 |
|---|
| 2026.06.08 | ₩2,042 | ₩2,096 | ₩2,011 | ₩2,055 | +0.65% | 6.2만 |
|---|
| 2026.06.05 | ₩2,149 | ₩2,149 | ₩2,015 | ₩2,055 | -4.35% | 8.7만 |
|---|
| 2026.06.04 | ₩2,122 | ₩2,216 | ₩2,122 | ₩2,162 | +1.89% | 6만 |
|---|
| 2026.06.03 | ₩2,202 | ₩2,256 | ₩2,136 | ₩2,136 | -3.03% | 8.5만 |
|---|
| 2026.06.02 | ₩2,362 | ₩2,362 | ₩2,162 | ₩2,189 | -7.34% | 10.8만 |
|---|
| 2026.06.01 | ₩2,362 | ₩2,396 | ₩2,309 | ₩2,362 | 0.00% | 4.5만 |
|---|
| 2026.05.29 | ₩2,349 | ₩2,429 | ₩2,349 | ₩2,362 | +0.57% | 7.5만 |
|---|
| 2026.05.28 | ₩2,256 | ₩2,416 | ₩2,242 | ₩2,389 | +5.92% | 9.2만 |
|---|
| 2026.05.27 | ₩2,242 | ₩2,382 | ₩2,242 | ₩2,309 | +2.98% | 7.5만 |
|---|
| 2026.05.26 | ₩2,309 | ₩2,358 | ₩2,229 | ₩2,269 | -1.73% | 9.8만 |
|---|
| 2026.05.22 | ₩2,256 | ₩2,376 | ₩2,216 | ₩2,282 | +1.18% | 7.3만 |
|---|
| 2026.05.21 | ₩2,229 | ₩2,322 | ₩2,149 | ₩2,256 | +1.20% | 17.9만 |
|---|
| 2026.05.20 | ₩2,136 | ₩2,336 | ₩2,136 | ₩2,216 | +3.75% | 12.1만 |
|---|
| 2026.05.19 | ₩2,256 | ₩2,286 | ₩2,109 | ₩2,136 | -5.33% | 15.1만 |
|---|
| 2026.05.18 | ₩2,362 | ₩2,416 | ₩2,256 | ₩2,269 | -3.95% | 16.4만 |
|---|
| 2026.05.15 | ₩2,336 | ₩2,469 | ₩2,296 | ₩2,416 | +3.43% | 9.1만 |
|---|
| 2026.05.14 | ₩2,216 | ₩2,496 | ₩2,193 | ₩2,376 | +7.23% | 22.9만 |
|---|
| 2026.05.13 | ₩2,256 | ₩2,336 | ₩2,165 | ₩2,202 | -2.37% | 17.1만 |
|---|
| 2026.05.12 | ₩2,429 | ₩2,429 | ₩2,242 | ₩2,269 | -6.59% | 20만 |
|---|
| 2026.05.11 | ₩2,389 | ₩2,523 | ₩2,336 | ₩2,456 | +2.79% | 19.3만 |
|---|
| 2026.05.08 | ₩2,589 | ₩2,589 | ₩2,389 | ₩2,429 | -6.19% | 30.1만 |
|---|
| 2026.05.07 | ₩2,656 | ₩2,876 | ₩2,509 | ₩2,589 | -2.51% | 23만 |
|---|
| 2026.05.06 | ₩2,656 | ₩2,723 | ₩2,603 | ₩2,696 | +1.51% | 18만 |
|---|
| 2026.05.05 | ₩2,830 | ₩2,896 | ₩2,643 | ₩2,696 | -4.72% | 18.1만 |
|---|
| 2026.05.04 | ₩2,936 | ₩2,952 | ₩2,787 | ₩2,843 | -3.18% | 18.9만 |
|---|
| 2026.05.01 | ₩2,669 | ₩3,122 | ₩2,603 | ₩2,963 | +11.00% | 57.9만 |
|---|
| 2026.04.30 | ₩2,843 | ₩2,883 | ₩2,463 | ₩2,509 | -11.74% | 51.1만 |
|---|
| 2026.04.29 | ₩3,617 | ₩3,617 | ₩2,844 | ₩2,936 | -18.82% | 56.4만 |
|---|
| 2026.04.28 | ₩4,278 | ₩4,365 | ₩3,684 | ₩3,724 | -12.95% | 46.6만 |
|---|
| 2026.04.27 | ₩4,258 | ₩4,431 | ₩4,098 | ₩4,271 | +0.31% | 46.6만 |
|---|
| 2026.04.24 | ₩4,178 | ₩4,291 | ₩3,777 | ₩4,258 | +1.92% | 70.7만 |
|---|
| 2026.04.23 | ₩4,471 | ₩4,538 | ₩3,964 | ₩3,991 | -10.75% | 99.9만 |
|---|
| 2026.04.22 | ₩4,578 | ₩4,938 | ₩4,471 | ₩4,498 | -1.75% | 96.7만 |
|---|
| 2026.04.21 | ₩4,478 | ₩5,045 | ₩4,445 | ₩4,605 | +2.83% | 181.9만 |
|---|
| 2026.04.20 | ₩4,631 | ₩4,912 | ₩4,391 | ₩4,698 | +1.44% | 317.5만 |
|---|
| 2026.04.17 | ₩5,065 | ₩5,272 | ₩4,631 | ₩5,085 | +0.40% | 3377.2만 |
|---|
| 2026.04.16 | ₩7,368 | ₩7,701 | ₩3,951 | ₩4,405 | -40.22% | 2.1억 |
|---|
| 2026.04.15 | ₩1,979 | ₩1,979 | ₩1,882 | ₩1,922 | -2.90% | 3776.4만 |
|---|
| 2026.04.14 | ₩1,895 | ₩1,989 | ₩1,855 | ₩1,962 | +3.52% | 2.3만 |
|---|
| 2026.04.13 | ₩1,762 | ₩1,949 | ₩1,755 | ₩1,895 | +7.58% | 4.7만 |
|---|
| 2026.04.10 | ₩1,949 | ₩1,949 | ₩1,748 | ₩1,775 | -8.90% | 7.6만 |
|---|
| 2026.04.09 | ₩2,055 | ₩2,055 | ₩1,849 | ₩1,855 | -9.74% | 6.5만 |
|---|
| 2026.04.08 | ₩2,015 | ₩2,069 | ₩2,002 | ₩2,042 | +1.32% | 1.2만 |
|---|
| 2026.04.07 | ₩2,002 | ₩2,042 | ₩1,962 | ₩2,029 | +1.33% | 1.8만 |
|---|
| 2026.04.06 | ₩1,989 | ₩2,055 | ₩1,975 | ₩2,042 | +2.68% | 2.5만 |
|---|
| 2026.04.02 | ₩2,029 | ₩2,069 | ₩1,935 | ₩2,069 | +1.97% | 3.8만 |
|---|
| 2026.04.01 | ₩2,202 | ₩2,336 | ₩2,015 | ₩2,029 | -7.88% | 31.3만 |
|---|
| 2026.03.31 | ₩2,029 | ₩2,136 | ₩1,929 | ₩2,096 | +3.29% | 11.8만 |
|---|
| 2026.03.30 | ₩2,176 | ₩2,256 | ₩2,042 | ₩2,055 | -5.52% | 5.3만 |
|---|
| 2026.03.27 | ₩2,309 | ₩2,349 | ₩2,136 | ₩2,176 | -5.78% | 6.4만 |
|---|
| 2026.03.26 | ₩2,162 | ₩2,389 | ₩2,136 | ₩2,336 | +8.02% | 4.1만 |
|---|
| 2026.03.25 | ₩2,176 | ₩2,242 | ₩2,162 | ₩2,242 | +3.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,202 | ₩2,297 | ₩2,149 | ₩2,162 | -1.82% | 1.6만 |
|---|
| 2026.03.23 | ₩2,229 | ₩2,309 | ₩2,136 | ₩2,242 | +0.60% | 1.3만 |
|---|
| 2026.03.20 | ₩2,122 | ₩2,322 | ₩2,069 | ₩2,256 | +6.29% | 13.4만 |
|---|
| 2026.03.19 | ₩2,149 | ₩2,202 | ₩2,069 | ₩2,162 | +0.62% | 2.7만 |
|---|
| 2026.03.18 | ₩2,282 | ₩2,282 | ₩2,122 | ₩2,202 | -3.51% | 3.5만 |
|---|
| 2026.03.17 | ₩2,269 | ₩2,277 | ₩2,162 | ₩2,162 | -4.71% | 5.7만 |
|---|
| 2026.03.16 | ₩2,282 | ₩2,349 | ₩2,216 | ₩2,229 | -2.34% | 3.5만 |
|---|
| 2026.03.13 | ₩2,366 | ₩2,394 | ₩2,249 | ₩2,296 | -2.99% | 4.1만 |
|---|
| 2026.03.12 | ₩2,523 | ₩2,601 | ₩2,296 | ₩2,376 | -5.82% | 14.6만 |
|---|
| 2026.03.11 | ₩2,456 | ₩2,919 | ₩2,362 | ₩2,496 | +1.63% | 52.6만 |
|---|
| 2026.03.10 | ₩2,309 | ₩2,362 | ₩2,289 | ₩2,342 | +1.45% | 9.9천 |
|---|
| 2026.03.09 | ₩2,282 | ₩2,408 | ₩2,282 | ₩2,362 | +3.51% | 1.7만 |
|---|
| 2026.03.06 | ₩2,433 | ₩2,469 | ₩2,349 | ₩2,443 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩2,362 | ₩2,483 | ₩2,362 | ₩2,469 | +4.52% | 1만 |
|---|
| 2026.03.04 | ₩2,362 | ₩2,443 | ₩2,342 | ₩2,443 | +3.39% | 1.3만 |
|---|
| 2026.03.03 | ₩2,349 | ₩2,362 | ₩2,269 | ₩2,322 | -1.14% | 1.8만 |
|---|
| 2026.03.02 | ₩2,456 | ₩2,456 | ₩2,325 | ₩2,389 | -2.72% | 3.2만 |
|---|
| 2026.02.27 | ₩2,282 | ₩2,523 | ₩2,282 | ₩2,456 | +7.60% | 4.4만 |
|---|
| 2026.02.26 | ₩2,389 | ₩2,390 | ₩2,324 | ₩2,389 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩2,336 | ₩2,416 | ₩2,300 | ₩2,389 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩2,402 | ₩2,500 | ₩2,282 | ₩2,282 | -5.00% | 1.3만 |
|---|
| 2026.02.23 | ₩2,362 | ₩2,443 | ₩2,272 | ₩2,416 | +2.26% | 7.6천 |
|---|
| 2026.02.20 | ₩2,402 | ₩2,402 | ₩2,288 | ₩2,349 | -2.22% | 4.4만 |
|---|
| 2026.02.19 | ₩2,456 | ₩2,456 | ₩2,282 | ₩2,429 | -1.09% | 3.7만 |
|---|
| 2026.02.18 | ₩2,536 | ₩2,536 | ₩2,322 | ₩2,389 | -5.79% | 1.8만 |
|---|
| 2026.02.17 | ₩2,896 | ₩2,896 | ₩2,416 | ₩2,456 | -15.21% | 5.2만 |
|---|
| 2026.02.13 | ₩2,563 | ₩2,803 | ₩2,563 | ₩2,709 | +5.73% | 12.7만 |
|---|
| 2026.02.12 | ₩2,463 | ₩2,563 | ₩2,362 | ₩2,509 | +1.90% | 3만 |
|---|
| 2026.02.11 | ₩2,523 | ₩2,549 | ₩2,469 | ₩2,503 | -0.79% | 1.7만 |
|---|
| 2026.02.10 | ₩2,709 | ₩2,736 | ₩2,443 | ₩2,523 | -6.90% | 5.1만 |
|---|
| 2026.02.09 | ₩2,416 | ₩2,669 | ₩2,416 | ₩2,669 | +10.50% | 4.7만 |
|---|
| 2026.02.06 | ₩2,362 | ₩2,515 | ₩2,309 | ₩2,443 | +3.39% | 6.1만 |
|---|
| 2026.02.05 | ₩2,205 | ₩2,402 | ₩2,136 | ₩2,309 | +4.72% | 7만 |
|---|
| 2026.02.04 | ₩2,362 | ₩2,496 | ₩2,216 | ₩2,282 | -3.39% | 8.4만 |
|---|
| 2026.02.03 | ₩2,416 | ₩2,488 | ₩2,349 | ₩2,469 | +2.21% | 4.4만 |
|---|
| 2026.02.02 | ₩2,376 | ₩2,456 | ₩2,336 | ₩2,402 | +1.12% | 1.7만 |
|---|
| 2026.01.30 | ₩2,496 | ₩2,523 | ₩2,349 | ₩2,429 | -2.67% | 2.9만 |
|---|
| 2026.01.29 | ₩2,629 | ₩2,629 | ₩2,349 | ₩2,523 | -4.06% | 5.9만 |
|---|
| 2026.01.28 | ₩2,643 | ₩2,643 | ₩2,496 | ₩2,603 | -1.52% | 6.2만 |
|---|
| 2026.01.27 | ₩2,643 | ₩2,688 | ₩2,536 | ₩2,616 | -1.01% | 48.9만 |
|---|
| 2026.01.26 | ₩2,683 | ₩2,736 | ₩2,516 | ₩2,589 | -3.48% | 4.5만 |
|---|
| 2026.01.23 | ₩2,516 | ₩2,669 | ₩2,443 | ₩2,669 | +6.10% | 2.9만 |
|---|
| 2026.01.22 | ₩2,443 | ₩2,603 | ₩2,443 | ₩2,536 | +3.83% | 3.7만 |
|---|
| 2026.01.21 | ₩2,443 | ₩2,469 | ₩2,296 | ₩2,429 | -0.55% | 3.8만 |
|---|
| 2026.01.20 | ₩2,456 | ₩2,576 | ₩2,282 | ₩2,296 | -6.52% | 9.1만 |
|---|
| 2026.01.16 | ₩2,603 | ₩2,647 | ₩2,496 | ₩2,509 | -3.59% | 1.5만 |
|---|
| 2026.01.15 | ₩2,549 | ₩2,629 | ₩2,469 | ₩2,509 | -1.57% | 2.2만 |
|---|
| 2026.01.14 | ₩2,576 | ₩2,669 | ₩2,362 | ₩2,483 | -3.63% | 5.2만 |
|---|
| 2026.01.13 | ₩2,750 | ₩2,776 | ₩2,523 | ₩2,589 | -5.83% | 6.9만 |
|---|
| 2026.01.12 | ₩2,656 | ₩2,790 | ₩2,623 | ₩2,723 | +2.51% | 1.4만 |
|---|
| 2026.01.09 | ₩2,616 | ₩2,807 | ₩2,616 | ₩2,680 | +2.45% | 6.9만 |
|---|
| 2026.01.08 | ₩2,723 | ₩2,736 | ₩2,509 | ₩2,603 | -4.41% | 3.7만 |
|---|
| 2026.01.07 | ₩2,496 | ₩2,763 | ₩2,456 | ₩2,736 | +9.63% | 3.6만 |
|---|
| 2026.01.06 | ₩2,536 | ₩2,589 | ₩2,429 | ₩2,496 | -1.58% | 1.8만 |
|---|
| 2026.01.05 | ₩2,389 | ₩2,647 | ₩2,312 | ₩2,496 | +4.47% | 3.5만 |
|---|
| 2026.01.02 | ₩2,389 | ₩2,447 | ₩2,269 | ₩2,389 | 0.00% | 2.4만 |
|---|
| 2025.12.31 | ₩2,349 | ₩2,402 | ₩2,230 | ₩2,282 | -2.84% | 3.9만 |
|---|
| 2025.12.30 | ₩2,476 | ₩2,476 | ₩2,362 | ₩2,402 | -2.96% | 4.4만 |
|---|
| 2025.12.29 | ₩2,469 | ₩2,496 | ₩2,362 | ₩2,483 | +0.54% | 4.1만 |
|---|
| 2025.12.26 | ₩2,603 | ₩2,640 | ₩2,402 | ₩2,496 | -4.10% | 8.8만 |
|---|
| 2025.12.24 | ₩2,868 | ₩2,868 | ₩2,629 | ₩2,669 | -6.93% | 2.2만 |
|---|
| 2025.12.23 | ₩2,589 | ₩2,936 | ₩2,589 | ₩2,629 | +1.55% | 3.9만 |
|---|
| 2025.12.22 | ₩2,776 | ₩2,863 | ₩2,576 | ₩2,643 | -4.81% | 3만 |
|---|
| 2025.12.19 | ₩2,803 | ₩2,828 | ₩2,669 | ₩2,776 | -0.95% | 2.4만 |
|---|
| 2025.12.18 | ₩2,709 | ₩2,898 | ₩2,669 | ₩2,669 | -1.48% | 2만 |
|---|
| 2025.12.17 | ₩2,763 | ₩2,896 | ₩2,683 | ₩2,683 | -2.90% | 5.4만 |
|---|
| 2025.12.16 | ₩3,003 | ₩3,003 | ₩2,696 | ₩2,776 | -7.56% | 4만 |
|---|
| 2025.12.15 | ₩3,137 | ₩3,257 | ₩2,910 | ₩3,003 | -4.26% | 10.9만 |
|---|
| 2025.12.12 | ₩3,337 | ₩3,590 | ₩3,203 | ₩3,444 | +3.20% | 7.2만 |
|---|
| 2025.12.11 | ₩3,524 | ₩3,524 | ₩3,270 | ₩3,283 | -6.82% | 4.5만 |
|---|
| 2025.12.10 | ₩3,444 | ₩3,737 | ₩3,337 | ₩3,577 | +3.88% | 12만 |
|---|
| 2025.12.09 | ₩3,163 | ₩3,630 | ₩3,070 | ₩3,457 | +9.28% | 3.9만 |
|---|
| 2025.12.08 | ₩3,430 | ₩3,473 | ₩3,190 | ₩3,190 | -7.00% | 3.8만 |
|---|
| 2025.12.05 | ₩2,915 | ₩3,430 | ₩2,915 | ₩3,330 | +14.24% | 14.4만 |
|---|
| 2025.12.04 | ₩2,870 | ₩3,097 | ₩2,803 | ₩2,950 | +2.79% | 5.9만 |
|---|
| 2025.12.03 | ₩2,696 | ₩2,910 | ₩2,696 | ₩2,856 | +5.94% | 3만 |
|---|
| 2025.12.02 | ₩2,696 | ₩2,790 | ₩2,683 | ₩2,683 | -0.50% | 1.4만 |
|---|
| 2025.12.01 | ₩2,683 | ₩2,750 | ₩2,683 | ₩2,696 | +0.50% | 2.1만 |
|---|
| 2025.11.28 | ₩2,776 | ₩2,911 | ₩2,723 | ₩2,750 | -0.96% | 2.5만 |
|---|
| 2025.11.26 | ₩2,936 | ₩3,003 | ₩2,763 | ₩2,776 | -5.45% | 6만 |
|---|
| 2025.11.25 | ₩2,509 | ₩2,910 | ₩2,509 | ₩2,883 | +14.89% | 5.6만 |
|---|
| 2025.11.24 | ₩2,362 | ₩2,589 | ₩2,362 | ₩2,576 | +9.04% | 4.4만 |
|---|
| 2025.11.21 | ₩2,229 | ₩2,396 | ₩2,176 | ₩2,362 | +5.99% | 2.6만 |
|---|
| 2025.11.20 | ₩2,496 | ₩2,576 | ₩2,229 | ₩2,242 | -10.16% | 10.3만 |
|---|
| 2025.11.19 | ₩2,456 | ₩2,603 | ₩2,362 | ₩2,376 | -3.26% | 5.4만 |
|---|
| 2025.11.18 | ₩2,669 | ₩2,750 | ₩2,282 | ₩2,509 | -6.00% | 14만 |
|---|
| 2025.11.17 | ₩2,643 | ₩2,883 | ₩2,536 | ₩2,736 | +3.54% | 9.2만 |
|---|
| 2025.11.14 | ₩2,603 | ₩2,763 | ₩2,603 | ₩2,736 | +5.13% | 2.7만 |
|---|
| 2025.11.13 | ₩2,763 | ₩2,863 | ₩2,603 | ₩2,683 | -2.90% | 5.5만 |
|---|
| 2025.11.12 | ₩2,870 | ₩3,137 | ₩2,790 | ₩2,843 | -0.93% | 3.5만 |
|---|
| 2025.11.11 | ₩2,910 | ₩3,036 | ₩2,830 | ₩2,923 | +0.46% | 5.6만 |
|---|
| 2025.11.10 | ₩2,923 | ₩3,105 | ₩2,872 | ₩2,950 | +0.91% | 4.2만 |
|---|
| 2025.11.07 | ₩2,870 | ₩3,110 | ₩2,787 | ₩2,870 | 0.00% | 6.4만 |
|---|
| 2025.11.06 | ₩3,070 | ₩3,090 | ₩2,883 | ₩2,910 | -5.22% | 9.1만 |
|---|
| 2025.11.05 | ₩3,003 | ₩3,163 | ₩2,936 | ₩3,070 | +2.22% | 7.3만 |
|---|
| 2025.11.04 | ₩3,310 | ₩3,377 | ₩2,803 | ₩2,923 | -11.69% | 14.3만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,590 | ₩3,337 | ₩3,377 | -4.89% | 8.7만 |
|---|
| 2025.10.31 | ₩3,550 | ₩3,684 | ₩3,510 | ₩3,577 | +0.75% | 6.3만 |
|---|
| 2025.10.30 | ₩3,604 | ₩3,863 | ₩3,470 | ₩3,617 | +0.37% | 7.2만 |
|---|
| 2025.10.29 | ₩3,817 | ₩3,891 | ₩3,470 | ₩3,697 | -3.15% | 8.8만 |
|---|
| 2025.10.28 | ₩3,777 | ₩4,004 | ₩3,724 | ₩3,777 | 0.00% | 8.6만 |
|---|
| 2025.10.27 | ₩3,924 | ₩4,001 | ₩3,711 | ₩3,769 | -3.95% | 8.8만 |
|---|
| 2025.10.24 | ₩4,004 | ₩4,124 | ₩3,678 | ₩3,964 | -1.00% | 10.6만 |
|---|
| 2025.10.23 | ₩3,644 | ₩4,098 | ₩3,590 | ₩3,911 | +7.33% | 22만 |
|---|
| 2025.10.22 | ₩3,577 | ₩3,670 | ₩3,417 | ₩3,577 | 0.00% | 12.9만 |
|---|
| 2025.10.21 | ₩3,751 | ₩3,791 | ₩3,522 | ₩3,604 | -3.91% | 7.2만 |
|---|
| 2025.10.20 | ₩3,884 | ₩3,891 | ₩3,701 | ₩3,751 | -3.44% | 5.6만 |
|---|
| 2025.10.17 | ₩3,804 | ₩3,924 | ₩3,457 | ₩3,724 | -2.11% | 10.5만 |
|---|
| 2025.10.16 | ₩3,964 | ₩4,164 | ₩3,744 | ₩3,831 | -3.37% | 24.3만 |
|---|
| 2025.10.15 | ₩4,031 | ₩4,431 | ₩4,018 | ₩4,111 | +1.99% | 20.1만 |
|---|
| 2025.10.14 | ₩3,724 | ₩4,136 | ₩3,670 | ₩4,124 | +10.75% | 15.2만 |
|---|
| 2025.10.13 | ₩3,911 | ₩4,004 | ₩3,670 | ₩3,911 | 0.00% | 10만 |
|---|
| 2025.10.10 | ₩4,098 | ₩4,243 | ₩3,777 | ₩3,804 | -7.17% | 15.8만 |
|---|