시장 데이터를 불러오는 중
전체 종목
My Size, Inc. - Common Stock 과거 주가
My Size, Inc. - Common Stock · MYSZ · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
My Size, Inc. - Common Stock · MYSZ · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,922 | ₩1,989 | ₩1,669 | ₩1,669 | -13.19% | 4.3만 |
| 2026.10.08 | ₩1,982 | ₩2,002 | ₩1,749 | ₩1,802 | -9.09% | 13.5만 |
| 2026.10.07 | ₩2,056 | ₩2,149 | ₩1,909 | ₩1,962 | -4.55% | 8.2만 |
| 2026.10.06 | ₩2,123 | ₩2,163 | ₩2,069 | ₩2,096 | -1.26% | 1.9만 |
| 2026.10.05 | ₩2,196 | ₩2,243 | ₩2,069 | ₩2,109 | -3.95% | 8.7천 |
| 2026.10.02 | ₩2,201 | ₩2,201 | ₩2,096 | ₩2,149 | -2.37% | 1.4만 |
| 2026.10.01 | ₩2,136 | ₩2,203 | ₩2,123 | ₩2,136 | 0.00% | 1.5만 |
| 2026.09.30 | ₩2,269 | ₩2,269 | ₩2,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,203 |
| -2.94% |
| 3.5만 |
| 2026.09.29 | ₩2,136 | ₩2,283 | ₩2,129 | ₩2,256 | +5.63% | 3.6만 |
|---|
| 2026.09.28 | ₩2,243 | ₩2,299 | ₩2,136 | ₩2,176 | -2.98% | 4.6만 |
|---|
| 2026.09.25 | ₩2,296 | ₩2,363 | ₩2,229 | ₩2,296 | 0.00% | 5.9만 |
|---|
| 2026.09.24 | ₩2,496 | ₩2,496 | ₩2,336 | ₩2,376 | -4.81% | 8.3만 |
|---|
| 2026.09.23 | ₩2,289 | ₩2,563 | ₩2,176 | ₩2,510 | +9.62% | 52.5만 |
|---|
| 2026.09.22 | ₩2,376 | ₩2,376 | ₩2,136 | ₩2,243 | -5.62% | 13.7만 |
|---|
| 2026.09.21 | ₩2,350 | ₩2,363 | ₩2,136 | ₩2,176 | -7.39% | 7.2만 |
|---|
| 2026.09.18 | ₩2,470 | ₩2,794 | ₩2,336 | ₩2,336 | -5.41% | 10.9만 |
|---|
| 2026.09.17 | ₩2,363 | ₩2,655 | ₩2,335 | ₩2,536 | +7.34% | 17.1만 |
|---|
| 2026.09.16 | ₩2,510 | ₩2,844 | ₩2,310 | ₩2,630 | +4.79% | 261만 |
|---|
| 2026.09.15 | ₩3,177 | ₩3,471 | ₩2,456 | ₩3,097 | -2.52% | 2882.8만 |
|---|
| 2026.09.14 | ₩2,283 | ₩2,589 | ₩2,216 | ₩2,216 | -2.92% | 192.7만 |
|---|
| 2026.09.11 | ₩2,536 | ₩2,589 | ₩2,283 | ₩2,310 | -8.95% | 4.1만 |
|---|
| 2026.09.10 | ₩2,657 | ₩2,683 | ₩2,536 | ₩2,590 | -2.51% | 2.1만 |
|---|
| 2026.09.09 | ₩2,857 | ₩2,858 | ₩2,670 | ₩2,683 | -6.07% | 2.7만 |
|---|
| 2026.09.08 | ₩3,017 | ₩3,151 | ₩2,857 | ₩2,857 | -5.31% | 2만 |
|---|
| 2026.09.04 | ₩3,137 | ₩3,137 | ₩3,017 | ₩3,017 | -3.83% | 2.7천 |
|---|
| 2026.09.03 | ₩3,111 | ₩3,164 | ₩3,030 | ₩3,164 | +1.72% | 2.2만 |
|---|
| 2026.09.02 | ₩3,204 | ₩3,217 | ₩2,992 | ₩3,070 | -4.17% | 2.5만 |
|---|
| 2026.09.01 | ₩3,418 | ₩3,418 | ₩2,803 | ₩3,151 | -7.81% | 18.5만 |
|---|
| 2026.08.31 | ₩3,471 | ₩3,538 | ₩3,351 | ₩3,364 | -3.08% | 1.4만 |
|---|
| 2026.08.28 | ₩3,391 | ₩3,578 | ₩3,321 | ₩3,471 | +2.36% | 4.4만 |
|---|
| 2026.08.27 | ₩3,351 | ₩3,484 | ₩3,344 | ₩3,471 | +3.59% | 2.3만 |
|---|
| 2026.08.26 | ₩3,458 | ₩3,524 | ₩3,377 | ₩3,391 | -1.93% | 2만 |
|---|
| 2026.08.25 | ₩3,404 | ₩3,644 | ₩3,377 | ₩3,444 | +1.18% | 5.5만 |
|---|
| 2026.08.24 | ₩3,324 | ₩3,538 | ₩3,297 | ₩3,471 | +4.42% | 5만 |
|---|
| 2026.08.21 | ₩3,311 | ₩3,471 | ₩3,257 | ₩3,351 | +1.21% | 4.6만 |
|---|
| 2026.08.20 | ₩3,257 | ₩3,631 | ₩3,132 | ₩3,231 | -0.82% | 8.1만 |
|---|
| 2026.08.19 | ₩3,070 | ₩3,391 | ₩3,064 | ₩3,284 | +6.96% | 17.2만 |
|---|
| 2026.08.18 | ₩3,898 | ₩3,898 | ₩2,976 | ₩3,097 | -20.55% | 61.3만 |
|---|
| 2026.08.17 | ₩5,206 | ₩5,714 | ₩4,032 | ₩4,112 | -21.03% | 890.7만 |
|---|
| 2026.08.14 | ₩4,165 | ₩4,259 | ₩3,671 | ₩3,965 | -4.81% | 32.6만 |
|---|
| 2026.08.13 | ₩4,459 | ₩5,020 | ₩3,751 | ₩4,512 | +1.20% | 21.7만 |
|---|
| 2026.08.12 | ₩4,058 | ₩4,688 | ₩3,898 | ₩4,453 | +9.74% | 82.4만 |
|---|
| 2026.08.11 | ₩4,913 | ₩4,913 | ₩4,069 | ₩4,069 | -17.17% | 5.3만 |
|---|
| 2026.08.10 | ₩4,058 | ₩4,272 | ₩3,952 | ₩4,112 | +1.32% | 1만 |
|---|
| 2026.08.07 | ₩4,058 | ₩4,165 | ₩3,887 | ₩4,165 | +2.63% | 3.3천 |
|---|
| 2026.08.06 | ₩4,026 | ₩4,186 | ₩3,887 | ₩3,887 | -3.45% | 6.6천 |
|---|
| 2026.08.05 | ₩4,261 | ₩4,272 | ₩3,984 | ₩4,122 | -3.26% | 1.7천 |
|---|
| 2026.08.04 | ₩4,379 | ₩4,379 | ₩3,962 | ₩3,962 | -9.51% | 2.7천 |
|---|
| 2026.08.03 | ₩4,229 | ₩4,229 | ₩4,005 | ₩4,101 | -3.03% | 2.5천 |
|---|
| 2026.07.31 | ₩4,325 | ₩4,379 | ₩3,952 | ₩4,379 | +1.23% | 2.1천 |
|---|
| 2026.07.30 | ₩4,389 | ₩4,389 | ₩4,251 | ₩4,251 | -3.16% | 1.1천 |
|---|
| 2026.07.29 | ₩4,272 | ₩4,486 | ₩3,994 | ₩4,379 | +2.50% | 5.9만 |
|---|
| 2026.07.28 | ₩4,165 | ₩4,486 | ₩4,112 | ₩4,486 | +7.69% | 600 |
|---|
| 2026.07.27 | ₩4,496 | ₩4,496 | ₩3,845 | ₩4,283 | -4.75% | 1.5천 |
|---|
| 2026.07.24 | ₩4,165 | ₩4,486 | ₩4,101 | ₩4,486 | +7.69% | 3.3천 |
|---|
| 2026.07.23 | ₩4,251 | ₩4,421 | ₩4,251 | ₩4,421 | +4.02% | 550 |
|---|
| 2026.07.22 | ₩4,379 | ₩4,486 | ₩4,069 | ₩4,486 | +2.44% | 2.9천 |
|---|
| 2026.07.21 | ₩3,952 | ₩4,486 | ₩3,524 | ₩4,421 | +11.89% | 9.1천 |
|---|
| 2026.07.20 | ₩4,379 | ₩4,379 | ₩3,738 | ₩3,920 | -10.49% | 8.9천 |
|---|
| 2026.07.17 | ₩4,699 | ₩4,753 | ₩3,984 | ₩4,005 | -14.77% | 1.1만 |
|---|
| 2026.07.16 | ₩4,582 | ₩4,806 | ₩4,272 | ₩4,699 | +2.56% | 6.1천 |
|---|
| 2026.07.15 | ₩4,934 | ₩4,934 | ₩4,667 | ₩4,731 | -4.11% | 2.8천 |
|---|
| 2026.07.14 | ₩4,699 | ₩5,020 | ₩4,560 | ₩5,009 | +6.59% | 3.3천 |
|---|
| 2026.07.13 | ₩4,806 | ₩4,966 | ₩4,699 | ₩4,838 | +0.67% | 3.4천 |
|---|
| 2026.07.10 | ₩4,870 | ₩5,116 | ₩4,817 | ₩5,116 | +5.04% | 1.3천 |
|---|
| 2026.07.09 | ₩4,998 | ₩5,126 | ₩4,859 | ₩5,116 | +2.35% | 263 |
|---|
| 2026.07.08 | ₩5,020 | ₩5,126 | ₩4,710 | ₩4,945 | -1.49% | 1천 |
|---|
| 2026.07.07 | ₩5,233 | ₩5,276 | ₩4,806 | ₩5,073 | -3.06% | 1.2천 |
|---|
| 2026.07.06 | ₩4,859 | ₩5,340 | ₩4,838 | ₩5,254 | +8.13% | 5.6천 |
|---|
| 2026.07.02 | ₩4,806 | ₩5,126 | ₩4,699 | ₩4,913 | +2.22% | 3.9천 |
|---|
| 2026.07.01 | ₩4,806 | ₩5,094 | ₩4,603 | ₩5,094 | +6.00% | 7.3천 |
|---|
| 2026.06.30 | ₩4,742 | ₩4,913 | ₩4,496 | ₩4,806 | +1.35% | 8.8천 |
|---|
| 2026.06.29 | ₩4,859 | ₩4,966 | ₩4,379 | ₩4,881 | +0.44% | 4.7천 |
|---|
| 2026.06.26 | ₩4,699 | ₩4,859 | ₩4,699 | ₩4,859 | +3.41% | 1.9천 |
|---|
| 2026.06.25 | ₩4,582 | ₩4,838 | ₩4,379 | ₩4,624 | +0.93% | 1.3천 |
|---|
| 2026.06.24 | ₩5,020 | ₩5,020 | ₩4,539 | ₩4,913 | -2.13% | 7.5천 |
|---|
| 2026.06.23 | ₩4,763 | ₩5,020 | ₩4,560 | ₩4,955 | +4.04% | 4.6천 |
|---|
| 2026.06.22 | ₩4,902 | ₩5,020 | ₩4,635 | ₩4,902 | 0.00% | 4.5천 |
|---|
| 2026.06.18 | ₩4,624 | ₩4,998 | ₩4,283 | ₩4,913 | +6.24% | 1.4만 |
|---|
| 2026.06.17 | ₩4,283 | ₩4,966 | ₩4,283 | ₩4,710 | +9.98% | 1.5만 |
|---|
| 2026.06.16 | ₩4,699 | ₩5,020 | ₩4,336 | ₩4,411 | -6.14% | 3만 |
|---|
| 2026.06.15 | ₩4,486 | ₩5,020 | ₩4,080 | ₩4,902 | +9.29% | 41.1만 |
|---|
| 2026.06.12 | ₩5,020 | ₩5,126 | ₩4,486 | ₩4,486 | -10.64% | 8.7천 |
|---|
| 2026.06.11 | ₩4,945 | ₩5,981 | ₩4,945 | ₩5,020 | +1.51% | 4만 |
|---|
| 2026.06.10 | ₩5,329 | ₩5,329 | ₩4,998 | ₩5,020 | -5.81% | 4.2천 |
|---|
| 2026.06.09 | ₩5,126 | ₩5,660 | ₩5,041 | ₩5,233 | +2.08% | 8.5천 |
|---|
| 2026.06.08 | ₩5,340 | ₩5,660 | ₩5,340 | ₩5,660 | +6.00% | 5.5만 |
|---|
| 2026.06.05 | ₩5,714 | ₩5,863 | ₩5,447 | ₩5,586 | -2.24% | 6.1천 |
|---|
| 2026.06.04 | ₩5,671 | ₩5,853 | ₩5,554 | ₩5,853 | +3.20% | 2.7천 |
|---|
| 2026.06.03 | ₩5,981 | ₩6,194 | ₩5,554 | ₩5,554 | -7.14% | 6천 |
|---|
| 2026.06.02 | ₩6,088 | ₩6,387 | ₩5,767 | ₩5,874 | -3.51% | 8.2천 |
|---|
| 2026.06.01 | ₩6,782 | ₩6,782 | ₩5,874 | ₩6,088 | -10.24% | 1.1만 |
|---|
| 2026.05.29 | ₩5,447 | ₩6,878 | ₩5,425 | ₩6,622 | +21.57% | 7.6만 |
|---|
| 2026.05.28 | ₩5,340 | ₩5,500 | ₩5,233 | ₩5,319 | -0.40% | 1.2천 |
|---|
| 2026.05.27 | ₩5,201 | ₩5,447 | ₩5,201 | ₩5,340 | +2.67% | 1.6천 |
|---|
| 2026.05.26 | ₩5,554 | ₩5,660 | ₩5,233 | ₩5,244 | -5.58% | 3.9천 |
|---|
| 2026.05.22 | ₩5,319 | ₩5,554 | ₩5,233 | ₩5,233 | -1.61% | 2천 |
|---|
| 2026.05.21 | ₩5,351 | ₩5,554 | ₩5,126 | ₩5,180 | -3.19% | 4.1천 |
|---|
| 2026.05.20 | ₩5,351 | ₩5,874 | ₩5,340 | ₩5,383 | +0.60% | 5.2천 |
|---|
| 2026.05.19 | ₩5,564 | ₩5,853 | ₩5,404 | ₩5,447 | -2.11% | 675 |
|---|
| 2026.05.18 | ₩5,586 | ₩5,767 | ₩5,489 | ₩5,489 | -1.72% | 3.4천 |
|---|
| 2026.05.15 | ₩6,034 | ₩6,034 | ₩5,554 | ₩5,554 | -7.96% | 9.2천 |
|---|
| 2026.05.14 | ₩5,660 | ₩5,874 | ₩5,660 | ₩5,660 | 0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩5,874 | ₩5,874 | ₩5,660 | ₩5,767 | -1.82% | 2천 |
|---|
| 2026.05.12 | ₩5,724 | ₩5,885 | ₩5,554 | ₩5,564 | -2.80% | 1.3천 |
|---|
| 2026.05.11 | ₩6,088 | ₩6,248 | ₩5,885 | ₩5,885 | -3.33% | 4.6천 |
|---|
| 2026.05.08 | ₩6,088 | ₩6,301 | ₩6,088 | ₩6,194 | +1.75% | 713 |
|---|
| 2026.05.07 | ₩6,387 | ₩6,568 | ₩5,885 | ₩6,194 | -3.01% | 7.8천 |
|---|
| 2026.05.06 | ₩6,301 | ₩6,942 | ₩6,194 | ₩6,355 | +0.85% | 3.9천 |
|---|
| 2026.05.05 | ₩6,622 | ₩6,942 | ₩6,141 | ₩6,301 | -4.84% | 6.8천 |
|---|
| 2026.05.04 | ₩6,622 | ₩6,835 | ₩6,622 | ₩6,622 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩6,739 | ₩6,739 | ₩6,568 | ₩6,632 | -1.58% | 2.2천 |
|---|
| 2026.04.30 | ₩6,878 | ₩7,145 | ₩6,589 | ₩6,611 | -3.88% | 6.5천 |
|---|
| 2026.04.29 | ₩6,675 | ₩7,123 | ₩6,622 | ₩6,782 | +1.60% | 2.6천 |
|---|
| 2026.04.28 | ₩6,835 | ₩7,145 | ₩6,803 | ₩6,803 | -0.47% | 1.6천 |
|---|
| 2026.04.27 | ₩6,835 | ₩6,995 | ₩6,835 | ₩6,835 | 0.00% | 913 |
|---|
| 2026.04.24 | ₩6,728 | ₩6,942 | ₩6,728 | ₩6,760 | +0.48% | 1.7천 |
|---|
| 2026.04.23 | ₩6,835 | ₩6,942 | ₩6,675 | ₩6,675 | -2.34% | 3천 |
|---|
| 2026.04.22 | ₩7,155 | ₩7,155 | ₩6,728 | ₩6,888 | -3.73% | 2.1천 |
|---|
| 2026.04.21 | ₩7,155 | ₩7,369 | ₩7,049 | ₩7,059 | -1.34% | 1.6천 |
|---|
| 2026.04.20 | ₩7,262 | ₩7,476 | ₩7,155 | ₩7,369 | +1.47% | 3.2천 |
|---|
| 2026.04.17 | ₩7,155 | ₩7,476 | ₩7,059 | ₩7,166 | +0.15% | 4.5천 |
|---|
| 2026.04.16 | ₩6,622 | ₩7,476 | ₩6,622 | ₩7,155 | +8.06% | 1.3만 |
|---|
| 2026.04.15 | ₩6,942 | ₩7,262 | ₩6,483 | ₩6,846 | -1.38% | 1.6천 |
|---|
| 2026.04.14 | ₩6,835 | ₩7,166 | ₩6,782 | ₩6,782 | -0.78% | 2천 |
|---|
| 2026.04.13 | ₩7,081 | ₩7,081 | ₩6,728 | ₩6,953 | -1.81% | 300 |
|---|
| 2026.04.10 | ₩7,027 | ₩7,262 | ₩6,942 | ₩6,963 | -0.91% | 2.7천 |
|---|
| 2026.04.09 | ₩7,081 | ₩7,155 | ₩6,568 | ₩6,888 | -2.71% | 3천 |
|---|
| 2026.04.08 | ₩7,038 | ₩7,262 | ₩6,515 | ₩6,707 | -4.70% | 1.3만 |
|---|
| 2026.04.07 | ₩6,728 | ₩6,835 | ₩6,515 | ₩6,515 | -3.17% | 1.9천 |
|---|
| 2026.04.06 | ₩6,675 | ₩6,942 | ₩6,301 | ₩6,835 | +2.40% | 2.9천 |
|---|
| 2026.04.02 | ₩7,017 | ₩7,017 | ₩6,226 | ₩6,728 | -4.11% | 1.6만 |
|---|
| 2026.04.01 | ₩6,397 | ₩7,369 | ₩5,981 | ₩7,038 | +10.02% | 3.5만 |
|---|
| 2026.03.31 | ₩6,301 | ₩6,942 | ₩5,874 | ₩6,173 | -2.03% | 2.3만 |
|---|
| 2026.03.30 | ₩6,408 | ₩6,515 | ₩5,991 | ₩6,515 | +1.67% | 5천 |
|---|
| 2026.03.27 | ₩6,066 | ₩6,355 | ₩6,066 | ₩6,301 | +3.87% | 2.5천 |
|---|
| 2026.03.26 | ₩6,023 | ₩6,622 | ₩6,023 | ₩6,611 | +9.75% | 8천 |
|---|
| 2026.03.25 | ₩5,874 | ₩6,408 | ₩5,874 | ₩6,387 | +8.73% | 4천 |
|---|
| 2026.03.24 | ₩6,066 | ₩6,280 | ₩5,842 | ₩6,130 | +1.06% | 4.5천 |
|---|
| 2026.03.23 | ₩5,981 | ₩6,355 | ₩5,981 | ₩6,194 | +3.57% | 1.5만 |
|---|
| 2026.03.20 | ₩6,141 | ₩6,622 | ₩5,970 | ₩6,515 | +6.09% | 5.2천 |
|---|
| 2026.03.19 | ₩6,408 | ₩6,622 | ₩6,194 | ₩6,408 | 0.00% | 2.5천 |
|---|
| 2026.03.18 | ₩6,782 | ₩6,782 | ₩6,194 | ₩6,622 | -2.36% | 1.8천 |
|---|
| 2026.03.17 | ₩6,408 | ₩6,696 | ₩6,258 | ₩6,686 | +4.33% | 6.1천 |
|---|
| 2026.03.16 | ₩5,885 | ₩6,408 | ₩5,885 | ₩6,258 | +6.35% | 3천 |
|---|
| 2026.03.13 | ₩6,301 | ₩6,942 | ₩5,767 | ₩6,002 | -4.75% | 1만 |
|---|
| 2026.03.12 | ₩6,803 | ₩6,803 | ₩6,258 | ₩6,589 | -3.14% | 1.5천 |
|---|
| 2026.03.11 | ₩6,835 | ₩6,963 | ₩6,408 | ₩6,557 | -4.06% | 1.5천 |
|---|
| 2026.03.10 | ₩6,686 | ₩7,262 | ₩6,205 | ₩6,557 | -1.92% | 9.1천 |
|---|
| 2026.03.09 | ₩6,461 | ₩7,155 | ₩5,917 | ₩6,867 | +6.28% | 1.3만 |
|---|
| 2026.03.06 | ₩5,981 | ₩6,899 | ₩5,874 | ₩6,525 | +9.11% | 1.2만 |
|---|
| 2026.03.05 | ₩5,799 | ₩6,088 | ₩5,660 | ₩5,970 | +2.95% | 6.2천 |
|---|
| 2026.03.04 | ₩5,714 | ₩6,088 | ₩5,607 | ₩5,810 | +1.68% | 3.9천 |
|---|
| 2026.03.03 | ₩5,532 | ₩5,874 | ₩5,489 | ₩5,799 | +4.83% | 3.4천 |
|---|
| 2026.03.02 | ₩5,767 | ₩5,927 | ₩5,575 | ₩5,767 | 0.00% | 4.8천 |
|---|
| 2026.02.27 | ₩5,714 | ₩6,088 | ₩5,660 | ₩5,885 | +2.99% | 4.5천 |
|---|
| 2026.02.26 | ₩5,703 | ₩5,874 | ₩5,682 | ₩5,703 | 0.00% | 3.1천 |
|---|
| 2026.02.25 | ₩5,639 | ₩5,885 | ₩5,447 | ₩5,682 | +0.76% | 3.4천 |
|---|
| 2026.02.24 | ₩5,554 | ₩5,842 | ₩5,554 | ₩5,660 | +1.92% | 3.9천 |
|---|
| 2026.02.23 | ₩5,906 | ₩5,906 | ₩5,436 | ₩5,457 | -7.59% | 4.6천 |
|---|
| 2026.02.20 | ₩5,650 | ₩6,034 | ₩5,575 | ₩5,703 | +0.95% | 6.1천 |
|---|
| 2026.02.19 | ₩5,895 | ₩6,066 | ₩5,500 | ₩5,778 | -1.99% | 5.9천 |
|---|
| 2026.02.18 | ₩6,504 | ₩6,504 | ₩5,821 | ₩5,874 | -9.69% | 3.2천 |
|---|
| 2026.02.17 | ₩6,184 | ₩6,622 | ₩5,917 | ₩6,077 | -1.73% | 4천 |
|---|
| 2026.02.13 | ₩5,767 | ₩6,397 | ₩5,660 | ₩6,088 | +5.56% | 6.6천 |
|---|
| 2026.02.12 | ₩6,408 | ₩6,451 | ₩5,372 | ₩6,077 | -5.17% | 9천 |
|---|
| 2026.02.11 | ₩6,942 | ₩6,974 | ₩6,248 | ₩6,451 | -7.08% | 6.7천 |
|---|
| 2026.02.10 | ₩6,728 | ₩7,102 | ₩6,632 | ₩6,888 | +2.38% | 5.2천 |
|---|
| 2026.02.09 | ₩7,049 | ₩7,155 | ₩6,600 | ₩6,728 | -4.55% | 6천 |
|---|
| 2026.02.06 | ₩6,622 | ₩6,921 | ₩6,419 | ₩6,921 | +4.52% | 9.7천 |
|---|
| 2026.02.05 | ₩7,390 | ₩7,465 | ₩6,515 | ₩6,654 | -9.97% | 1.9만 |
|---|
| 2026.02.04 | ₩7,348 | ₩7,625 | ₩7,198 | ₩7,348 | 0.00% | 3.3천 |
|---|
| 2026.02.03 | ₩8,117 | ₩8,117 | ₩7,358 | ₩7,476 | -7.89% | 1.8만 |
|---|
| 2026.02.02 | ₩8,127 | ₩8,330 | ₩8,010 | ₩8,202 | +0.92% | 4천 |
|---|
| 2026.01.30 | ₩8,362 | ₩8,394 | ₩8,117 | ₩8,288 | -0.89% | 5.4천 |
|---|
| 2026.01.29 | ₩8,960 | ₩8,960 | ₩8,330 | ₩8,523 | -4.89% | 7.7천 |
|---|
| 2026.01.28 | ₩9,313 | ₩9,398 | ₩8,651 | ₩8,854 | -4.93% | 2.3만 |
|---|
| 2026.01.27 | ₩8,971 | ₩9,356 | ₩8,651 | ₩9,185 | +2.38% | 1.1만 |
|---|
| 2026.01.26 | ₩9,185 | ₩9,185 | ₩8,757 | ₩8,832 | -3.84% | 1만 |
|---|
| 2026.01.23 | ₩9,078 | ₩9,185 | ₩8,864 | ₩9,174 | +1.06% | 4.9천 |
|---|
| 2026.01.22 | ₩8,864 | ₩9,430 | ₩8,864 | ₩9,430 | +6.39% | 1.1만 |
|---|
| 2026.01.21 | ₩9,131 | ₩9,356 | ₩8,757 | ₩8,918 | -2.34% | 1.6만 |
|---|
| 2026.01.20 | ₩9,398 | ₩9,398 | ₩8,832 | ₩9,131 | -2.84% | 7.2만 |
|---|
| 2026.01.16 | ₩9,751 | ₩9,825 | ₩9,185 | ₩9,238 | -5.26% | 2만 |
|---|
| 2026.01.15 | ₩10,146 | ₩10,466 | ₩9,719 | ₩9,932 | -2.11% | 2.3만 |
|---|
| 2026.01.14 | ₩10,893 | ₩11,107 | ₩9,932 | ₩10,359 | -4.90% | 7.4만 |
|---|
| 2026.01.13 | ₩12,816 | ₩13,029 | ₩11,214 | ₩11,641 | -9.17% | 38.6만 |
|---|
| 2026.01.12 | ₩9,291 | ₩10,680 | ₩9,291 | ₩10,060 | +8.28% | 5.2만 |
|---|
| 2026.01.09 | ₩9,291 | ₩9,291 | ₩8,651 | ₩8,757 | -5.75% | 1.7만 |
|---|
| 2026.01.08 | ₩8,555 | ₩8,693 | ₩8,384 | ₩8,458 | -1.12% | 3천 |
|---|
| 2026.01.07 | ₩8,469 | ₩8,811 | ₩8,469 | ₩8,555 | +1.01% | 4.6천 |
|---|
| 2026.01.06 | ₩8,330 | ₩8,725 | ₩8,320 | ₩8,362 | +0.38% | 7천 |
|---|
| 2026.01.05 | ₩8,886 | ₩8,918 | ₩8,223 | ₩8,384 | -5.65% | 1.6만 |
|---|
| 2026.01.02 | ₩8,213 | ₩8,661 | ₩8,117 | ₩8,661 | +5.46% | 1.7만 |
|---|
| 2025.12.31 | ₩8,256 | ₩8,384 | ₩8,021 | ₩8,095 | -1.94% | 7.5천 |
|---|
| 2025.12.30 | ₩8,736 | ₩8,736 | ₩8,277 | ₩8,352 | -4.40% | 8.4천 |
|---|
| 2025.12.29 | ₩9,078 | ₩9,078 | ₩8,127 | ₩8,544 | -5.88% | 1.3만 |
|---|
| 2025.12.26 | ₩9,078 | ₩9,131 | ₩8,608 | ₩8,790 | -3.18% | 8.4천 |
|---|
| 2025.12.24 | ₩8,971 | ₩8,971 | ₩8,544 | ₩8,757 | -2.38% | 2.7천 |
|---|
| 2025.12.23 | ₩8,992 | ₩9,195 | ₩8,971 | ₩9,014 | +0.24% | 5.3천 |
|---|
| 2025.12.22 | ₩8,939 | ₩9,505 | ₩8,907 | ₩9,291 | +3.94% | 1.2만 |
|---|
| 2025.12.19 | ₩9,227 | ₩9,291 | ₩8,811 | ₩9,024 | -2.20% | 8.4천 |
|---|
| 2025.12.18 | ₩9,612 | ₩9,612 | ₩9,195 | ₩9,377 | -2.44% | 4.2천 |
|---|
| 2025.12.17 | ₩9,825 | ₩9,825 | ₩9,516 | ₩9,708 | -1.20% | 3.5천 |
|---|
| 2025.12.16 | ₩9,291 | ₩9,804 | ₩9,131 | ₩9,462 | +1.84% | 8.8천 |
|---|
| 2025.12.15 | ₩9,665 | ₩9,676 | ₩9,291 | ₩9,409 | -2.65% | 7.9천 |
|---|
| 2025.12.12 | ₩9,847 | ₩10,199 | ₩9,719 | ₩9,825 | -0.22% | 2.6천 |
|---|
| 2025.12.11 | ₩10,135 | ₩10,199 | ₩9,740 | ₩9,964 | -1.69% | 5.4천 |
|---|
| 2025.12.10 | ₩10,306 | ₩10,466 | ₩9,772 | ₩9,932 | -3.63% | 2.5만 |
|---|
| 2025.12.09 | ₩10,456 | ₩10,520 | ₩10,359 | ₩10,391 | -0.61% | 5.8천 |
|---|
| 2025.12.08 | ₩10,477 | ₩10,680 | ₩10,295 | ₩10,562 | +0.82% | 9.8천 |
|---|
| 2025.12.05 | ₩10,680 | ₩11,214 | ₩10,253 | ₩10,295 | -3.60% | 2.8만 |
|---|
| 2025.12.04 | ₩11,214 | ₩11,214 | ₩10,488 | ₩10,787 | -3.81% | 3.1만 |
|---|
| 2025.12.03 | ₩11,000 | ₩11,427 | ₩10,466 | ₩11,107 | +0.97% | 3.9만 |
|---|
| 2025.12.02 | ₩10,359 | ₩12,923 | ₩9,719 | ₩11,000 | +6.19% | 58.8만 |
|---|
| 2025.12.01 | ₩10,466 | ₩10,466 | ₩9,291 | ₩9,505 | -9.18% | 8.2천 |
|---|
| 2025.11.28 | ₩10,039 | ₩10,680 | ₩9,932 | ₩10,359 | +3.19% | 8.9천 |
|---|
| 2025.11.26 | ₩9,676 | ₩9,932 | ₩9,484 | ₩9,655 | -0.22% | 4.5천 |
|---|
| 2025.11.25 | ₩9,398 | ₩10,253 | ₩9,185 | ₩9,665 | +2.84% | 3.2천 |
|---|
| 2025.11.24 | ₩8,544 | ₩9,825 | ₩8,330 | ₩9,430 | +10.38% | 8.6천 |
|---|
| 2025.11.21 | ₩8,330 | ₩8,875 | ₩8,010 | ₩8,448 | +1.41% | 1.1만 |
|---|
| 2025.11.20 | ₩8,971 | ₩9,345 | ₩7,796 | ₩7,935 | -11.55% | 2.4만 |
|---|
| 2025.11.19 | ₩11,214 | ₩11,214 | ₩8,544 | ₩8,939 | -20.29% | 2.7만 |
|---|
| 2025.11.18 | ₩10,680 | ₩11,000 | ₩10,434 | ₩11,000 | +3.00% | 3.8천 |
|---|
| 2025.11.17 | ₩11,641 | ₩11,641 | ₩10,680 | ₩10,787 | -7.34% | 1.1만 |
|---|
| 2025.11.14 | ₩12,068 | ₩12,068 | ₩10,199 | ₩11,427 | -5.31% | 2.5만 |
|---|
| 2025.11.13 | ₩12,282 | ₩12,357 | ₩11,534 | ₩11,855 | -3.48% | 9.4천 |
|---|
| 2025.11.12 | ₩12,239 | ₩12,378 | ₩12,175 | ₩12,282 | +0.35% | 2.5천 |
|---|
| 2025.11.11 | ₩12,602 | ₩12,602 | ₩11,855 | ₩12,389 | -1.69% | 4.2천 |
|---|
| 2025.11.10 | ₩12,389 | ₩12,592 | ₩12,303 | ₩12,581 | +1.55% | 4.3천 |
|---|
| 2025.11.07 | ₩11,993 | ₩12,389 | ₩11,961 | ₩12,389 | +3.29% | 3.2천 |
|---|
| 2025.11.06 | ₩12,282 | ₩12,389 | ₩11,855 | ₩12,068 | -1.74% | 8.6천 |
|---|
| 2025.11.05 | ₩11,961 | ₩12,527 | ₩11,748 | ₩12,389 | +3.57% | 7.9천 |
|---|
| 2025.11.04 | ₩12,485 | ₩12,485 | ₩11,961 | ₩11,961 | -4.19% | 4.2천 |
|---|
| 2025.11.03 | ₩12,602 | ₩12,602 | ₩12,175 | ₩12,495 | -0.85% | 6.1천 |
|---|
| 2025.10.31 | ₩12,709 | ₩12,816 | ₩12,602 | ₩12,602 | -0.84% | 3.2천 |
|---|
| 2025.10.30 | ₩13,243 | ₩13,296 | ₩12,709 | ₩12,923 | -2.42% | 1.1만 |
|---|
| 2025.10.29 | ₩12,816 | ₩12,976 | ₩12,495 | ₩12,923 | +0.83% | 9천 |
|---|
| 2025.10.28 | ₩13,136 | ₩13,243 | ₩12,698 | ₩12,709 | -3.25% | 5.5천 |
|---|
| 2025.10.27 | ₩12,602 | ₩13,190 | ₩12,389 | ₩13,029 | +3.39% | 9천 |
|---|
| 2025.10.24 | ₩12,816 | ₩12,816 | ₩12,175 | ₩12,602 | -1.67% | 4.3천 |
|---|
| 2025.10.23 | ₩12,282 | ₩12,389 | ₩11,748 | ₩12,175 | -0.87% | 8.9천 |
|---|
| 2025.10.22 | ₩12,602 | ₩12,602 | ₩12,175 | ₩12,389 | -1.69% | 6천 |
|---|
| 2025.10.21 | ₩12,602 | ₩12,602 | ₩12,175 | ₩12,282 | -2.54% | 5.7천 |
|---|
| 2025.10.20 | ₩12,602 | ₩12,688 | ₩12,431 | ₩12,495 | -0.85% | 1.2천 |
|---|
| 2025.10.17 | ₩12,602 | ₩12,762 | ₩12,389 | ₩12,602 | 0.00% | 4.4천 |
|---|
| 2025.10.16 | ₩13,029 | ₩13,083 | ₩12,282 | ₩12,495 | -4.10% | 8.6천 |
|---|
| 2025.10.15 | ₩13,029 | ₩13,393 | ₩12,923 | ₩13,029 | 0.00% | 6.6천 |
|---|
| 2025.10.14 | ₩13,029 | ₩13,350 | ₩12,816 | ₩12,923 | -0.82% | 1.1만 |
|---|
| 2025.10.13 | ₩13,350 | ₩13,393 | ₩12,923 | ₩13,243 | -0.80% | 3.8천 |
|---|
| 2025.10.10 | ₩13,457 | ₩13,606 | ₩12,923 | ₩12,923 | -3.97% | 8.9천 |
|---|