시장 데이터를 불러오는 중
전체 종목
SAIHEAT Limited - Class A Ordinary Shares 과거 주가
SAIHEAT Limited - Class A Ordinary Shares · SAIH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SAIHEAT Limited - Class A Ordinary Shares · SAIH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,475 | ₩36,204 | ₩34,099 | ₩34,340 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,817 | ₩34,568 | ₩32,745 | ₩34,126 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,268 | ₩33,523 | ₩32,638 | ₩33,388 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,494 | ₩35,494 | ₩31,900 | ₩32,651 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,536 | ₩37,022 | ₩33,536 | ₩35,856 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,827 | ₩37,827 | ₩31,176 | ₩33,134 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,242 | ₩38,584 | ₩37,545 | ₩38,202 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,327 | ₩41,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,242 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,520 | ₩42,895 | ₩39,396 | ₩41,327 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,562 | ₩44,250 | ₩39,959 | ₩42,507 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,629 | ₩43,579 | ₩40,629 | ₩40,958 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,355 | ₩40,629 | ₩38,242 | ₩40,227 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,521 | ₩40,093 | ₩38,122 | ₩39,878 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,231 | ₩36,231 | ₩35,869 | ₩36,204 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,601 | ₩37,545 | ₩35,333 | ₩36,231 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,582 | ₩35,574 | ₩34,488 | ₩34,622 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,480 | ₩35,547 | ₩34,059 | ₩34,501 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,530 | ₩37,559 | ₩32,275 | ₩35,440 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,988 | ₩32,262 | ₩30,988 | ₩32,262 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,833 | ₩33,254 | ₩31,109 | ₩31,109 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩32,088 | ₩34,984 | ₩31,645 | ₩31,645 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,603 | ₩34,863 | ₩30,854 | ₩31,699 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,204 | ₩36,204 | ₩31,511 | ₩32,812 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩35,132 | ₩36,164 | ₩34,689 | ₩35,158 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,400 | ₩35,963 | ₩34,206 | ₩34,783 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,542 | ₩35,614 | ₩33,455 | ₩33,529 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩32,048 | ₩38,095 | ₩31,243 | ₩34,059 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,256 | ₩31,632 | ₩30,774 | ₩30,774 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,779 | ₩32,973 | ₩30,854 | ₩31,511 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,182 | ₩32,503 | ₩31,846 | ₩31,846 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,550 | ₩32,550 | ₩31,779 | ₩31,846 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩31,136 | ₩32,416 | ₩31,136 | ₩31,390 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,718 | ₩32,718 | ₩31,256 | ₩31,256 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,718 | ₩32,718 | ₩31,042 | ₩32,182 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩31,095 | ₩33,120 | ₩29,661 | ₩32,182 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,829 | ₩30,841 | ₩28,327 | ₩30,438 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,818 | ₩31,377 | ₩26,483 | ₩29,688 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,483 | ₩28,461 | ₩26,416 | ₩27,193 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,582 | ₩27,173 | ₩24,297 | ₩26,610 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,663 | ₩29,875 | ₩26,188 | ₩26,831 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,588 | ₩28,588 | ₩25,314 | ₩26,161 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,841 | ₩30,841 | ₩29,614 | ₩29,882 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,182 | ₩32,233 | ₩29,245 | ₩30,278 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,500 | ₩31,377 | ₩29,178 | ₩30,170 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,680 | ₩30,680 | ₩27,247 | ₩27,918 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,607 | ₩30,841 | ₩28,829 | ₩28,829 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩26,094 | ₩29,667 | ₩26,094 | ₩28,159 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,209 | ₩25,555 | ₩24,699 | ₩24,699 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,411 | ₩26,831 | ₩24,538 | ₩24,538 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩26,094 | ₩26,094 | ₩24,136 | ₩24,136 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,282 | ₩26,970 | ₩23,231 | ₩24,592 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,571 | ₩26,818 | ₩25,571 | ₩25,745 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,198 | ₩28,159 | ₩23,198 | ₩25,352 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,382 | ₩22,621 | ₩20,382 | ₩22,621 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,826 | ₩19,993 | ₩18,384 | ₩19,845 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,317 | ₩18,706 | ₩18,290 | ₩18,317 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,317 | ₩18,317 | ₩18,169 | ₩18,209 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,102 | ₩18,236 | ₩18,102 | ₩18,102 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,606 | ₩17,961 | ₩17,606 | ₩17,961 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,472 | ₩17,606 | ₩17,137 | ₩17,606 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,472 | ₩17,472 | ₩17,472 | ₩17,472 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,909 | ₩16,909 | ₩16,909 | ₩16,909 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,915 | ₩16,915 | ₩16,909 | ₩16,909 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,761 | ₩16,801 | ₩16,748 | ₩16,761 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,566 | ₩17,566 | ₩16,761 | ₩16,761 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,641 | ₩17,606 | ₩16,493 | ₩17,566 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,355 | ₩17,355 | ₩16,091 | ₩16,131 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,554 | ₩16,051 | ₩15,554 | ₩15,823 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩16,049 | ₩16,049 | ₩16,049 | ₩16,049 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,749 | ₩15,749 | ₩15,440 | ₩15,440 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩16,010 | ₩16,010 | ₩16,010 | ₩16,010 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,554 | ₩15,554 | ₩15,394 | ₩15,394 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,761 | ₩16,761 | ₩16,064 | ₩16,064 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,595 | ₩15,595 | ₩15,595 | ₩15,595 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,750 | ₩15,648 | ₩14,750 | ₩15,595 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,420 | ₩16,077 | ₩14,750 | ₩16,010 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,091 | ₩16,091 | ₩16,091 | ₩16,091 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,761 | ₩16,761 | ₩13,878 | ₩16,091 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,895 | ₩17,223 | ₩15,823 | ₩16,761 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,225 | ₩17,318 | ₩16,225 | ₩17,318 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩16,020 | ₩17,432 | ₩15,957 | ₩17,432 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,314 | ₩16,051 | ₩15,286 | ₩16,051 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩15,018 | ₩15,018 | ₩15,018 | ₩15,018 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,079 | ₩15,273 | ₩14,079 | ₩15,018 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,428 | ₩14,918 | ₩14,428 | ₩14,918 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,186 | ₩15,186 | ₩14,294 | ₩14,428 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,380 | ₩15,380 | ₩15,380 | ₩15,380 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,227 | ₩14,710 | ₩13,436 | ₩14,710 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,093 | ₩16,493 | ₩14,093 | ₩14,750 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,120 | ₩14,146 | ₩14,106 | ₩14,106 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,964 | ₩14,964 | ₩14,964 | ₩14,964 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,964 | ₩14,964 | ₩14,964 | ₩14,964 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,099 | ₩16,037 | ₩14,924 | ₩14,964 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,963 | ₩14,963 | ₩14,963 | ₩14,963 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,951 | ₩14,964 | ₩14,951 | ₩14,964 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩15,018 | ₩15,192 | ₩14,951 | ₩14,951 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,662 | ₩15,662 | ₩15,360 | ₩15,360 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,715 | ₩15,715 | ₩15,715 | ₩15,715 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,715 | ₩15,715 | ₩15,715 | ₩15,715 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,192 | ₩15,715 | ₩15,005 | ₩15,715 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,742 | ₩16,084 | ₩15,005 | ₩15,434 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,136 | ₩15,742 | ₩15,136 | ₩15,742 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,769 | ₩16,124 | ₩15,756 | ₩15,756 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,675 | ₩16,493 | ₩15,018 | ₩16,091 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,608 | ₩15,689 | ₩14,750 | ₩15,420 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,152 | ₩15,957 | ₩14,951 | ₩15,957 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,401 | ₩15,152 | ₩14,401 | ₩15,152 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,817 | ₩14,951 | ₩14,817 | ₩14,951 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,246 | ₩15,313 | ₩14,535 | ₩14,938 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,562 | ₩14,884 | ₩14,562 | ₩14,884 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,750 | ₩14,750 | ₩14,522 | ₩14,549 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,817 | ₩14,817 | ₩14,817 | ₩14,817 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,467 | ₩14,817 | ₩14,467 | ₩14,817 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,750 | ₩14,750 | ₩14,515 | ₩14,515 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,214 | ₩14,777 | ₩14,026 | ₩14,777 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,227 | ₩14,227 | ₩14,227 | ₩14,227 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,415 | ₩14,415 | ₩14,415 | ₩14,415 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,455 | ₩14,750 | ₩14,415 | ₩14,415 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,146 | ₩14,448 | ₩14,146 | ₩14,448 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,281 | ₩14,307 | ₩14,146 | ₩14,146 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,200 | ₩14,200 | ₩14,146 | ₩14,146 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,173 | ₩14,307 | ₩14,146 | ₩14,146 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩14,039 | ₩14,039 | ₩14,039 | ₩14,039 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,476 | ₩14,066 | ₩13,476 | ₩14,039 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,543 | ₩13,677 | ₩13,436 | ₩13,650 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,436 | ₩14,173 | ₩12,993 | ₩13,556 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,409 | ₩14,079 | ₩13,409 | ₩14,079 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,739 | ₩13,114 | ₩12,082 | ₩13,034 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,189 | ₩13,991 | ₩12,028 | ₩12,739 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,082 | ₩12,082 | ₩10,982 | ₩11,666 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,787 | ₩11,787 | ₩11,787 | ₩11,787 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,331 | ₩12,672 | ₩10,875 | ₩11,787 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,438 | ₩12,383 | ₩10,298 | ₩11,398 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,472 | ₩12,162 | ₩10,472 | ₩11,733 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,775 | ₩12,155 | ₩9,722 | ₩10,459 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,400 | ₩9,400 | ₩9,400 | ₩9,400 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,062 | ₩11,197 | ₩11,062 | ₩11,183 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,062 | ₩11,116 | ₩11,062 | ₩11,062 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,794 | ₩11,062 | ₩10,794 | ₩11,062 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,660 | ₩11,129 | ₩10,660 | ₩11,062 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,499 | ₩10,499 | ₩10,472 | ₩10,472 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩10,037 | ₩10,861 | ₩9,748 | ₩10,861 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,499 | ₩10,499 | ₩10,486 | ₩10,486 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,741 | ₩11,223 | ₩10,164 | ₩10,164 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,223 | ₩11,223 | ₩11,223 | ₩11,223 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,068 | ₩12,068 | ₩11,062 | ₩11,062 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,486 | ₩10,486 | ₩10,459 | ₩10,459 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,499 | ₩10,526 | ₩10,459 | ₩10,459 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,070 | ₩11,036 | ₩10,070 | ₩11,009 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,078 | ₩10,078 | ₩9,582 | ₩10,030 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,057 | ₩10,057 | ₩10,050 | ₩10,050 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,507 | ₩9,507 | ₩9,507 | ₩9,507 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,507 | ₩10,057 | ₩9,507 | ₩9,507 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,877 | ₩8,877 | ₩8,877 | ₩8,877 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,823 | ₩8,877 | ₩8,823 | ₩8,877 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,193 | ₩8,837 | ₩8,193 | ₩8,837 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,555 | ₩8,984 | ₩8,515 | ₩8,984 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,568 | ₩8,568 | ₩8,568 | ₩8,568 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,542 | ₩8,568 | ₩8,542 | ₩8,568 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,877 | ₩8,984 | ₩8,233 | ₩8,233 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,179 | ₩8,179 | ₩8,179 | ₩8,179 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩9,004 | ₩9,333 | ₩9,004 | ₩9,333 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,158 | ₩9,771 | ₩9,158 | ₩9,771 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,086 | ₩8,649 | ₩8,086 | ₩8,555 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,669 | ₩8,669 | ₩8,669 | ₩8,669 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,400 | ₩9,400 | ₩9,400 | ₩9,400 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,266 | ₩9,266 | ₩9,266 | ₩9,266 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,910 | ₩8,910 | ₩8,910 | ₩8,910 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,220 | ₩9,494 | ₩8,220 | ₩9,494 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩8,031 | ₩8,783 | ₩7,992 | ₩8,622 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,769 | ₩8,810 | ₩7,911 | ₩7,952 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,051 | ₩9,695 | ₩9,051 | ₩9,292 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,708 | ₩9,815 | ₩8,850 | ₩9,380 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,386 | ₩9,815 | ₩9,386 | ₩9,775 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,158 | ₩10,057 | ₩8,783 | ₩9,507 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,158 | ₩9,789 | ₩9,158 | ₩9,453 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,325 | ₩10,593 | ₩10,117 | ₩10,392 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,392 | ₩10,928 | ₩10,084 | ₩10,928 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,328 | ₩10,498 | ₩10,325 | ₩10,392 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,861 | ₩10,969 | ₩10,539 | ₩10,593 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,077 | ₩11,612 | ₩10,459 | ₩10,861 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,103 | ₩11,934 | ₩10,995 | ₩11,934 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,700 | ₩12,202 | ₩10,700 | ₩11,398 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,398 | ₩12,336 | ₩11,201 | ₩11,753 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,062 | ₩12,014 | ₩11,062 | ₩11,682 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,296 | ₩12,296 | ₩11,163 | ₩11,264 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩13,059 | ₩13,275 | ₩11,612 | ₩12,202 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,739 | ₩13,141 | ₩12,604 | ₩12,846 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,382 | ₩13,382 | ₩12,739 | ₩13,007 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,604 | ₩12,940 | ₩12,470 | ₩12,940 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,866 | ₩13,396 | ₩12,771 | ₩13,007 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,739 | ₩14,012 | ₩12,604 | ₩13,034 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,141 | ₩13,275 | ₩12,202 | ₩13,020 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,983 | ₩13,044 | ₩12,229 | ₩13,044 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,666 | ₩12,834 | ₩11,009 | ₩12,336 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩12,001 | ₩12,265 | ₩11,679 | ₩11,974 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,115 | ₩12,508 | ₩11,398 | ₩11,398 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,618 | ₩13,416 | ₩11,733 | ₩12,595 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,497 | ₩13,382 | ₩12,403 | ₩12,967 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,811 | ₩14,053 | ₩12,205 | ₩13,007 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,271 | ₩13,865 | ₩13,194 | ₩13,865 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,108 | ₩13,248 | ₩12,108 | ₩12,953 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,336 | ₩13,054 | ₩11,534 | ₩12,082 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,175 | ₩13,141 | ₩12,175 | ₩12,712 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,108 | ₩13,066 | ₩12,108 | ₩12,906 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,822 | ₩13,396 | ₩12,135 | ₩12,677 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,503 | ₩13,679 | ₩12,068 | ₩12,940 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,068 | ₩14,616 | ₩12,068 | ₩13,919 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩11,009 | ₩12,712 | ₩11,009 | ₩12,524 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩12,028 | ₩13,168 | ₩10,459 | ₩11,156 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,714 | ₩14,388 | ₩10,714 | ₩13,982 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,070 | ₩11,002 | ₩10,070 | ₩10,687 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,386 | ₩10,706 | ₩9,386 | ₩10,164 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,429 | ₩9,842 | ₩9,429 | ₩9,587 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,152 | ₩9,713 | ₩9,152 | ₩9,386 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,105 | ₩9,453 | ₩9,105 | ₩9,453 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,105 | ₩9,845 | ₩9,105 | ₩9,845 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,735 | ₩9,735 | ₩9,735 | ₩9,735 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,735 | ₩9,735 | ₩9,735 | ₩9,735 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,346 | ₩9,735 | ₩9,346 | ₩9,735 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,346 | ₩9,923 | ₩8,850 | ₩9,386 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,641 | ₩9,648 | ₩9,413 | ₩9,494 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,520 | ₩9,933 | ₩9,480 | ₩9,480 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,158 | ₩9,613 | ₩9,122 | ₩9,613 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,400 | ₩10,325 | ₩9,400 | ₩9,534 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,386 | ₩9,386 | ₩9,386 | ₩9,386 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,386 | ₩9,386 | ₩9,386 | ₩9,386 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,185 | ₩9,386 | ₩9,185 | ₩9,386 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,863 | ₩9,078 | ₩8,863 | ₩9,078 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩10,003 | ₩10,030 | ₩9,648 | ₩9,842 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,200 | ₩9,775 | ₩9,091 | ₩9,775 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,408 | ₩9,480 | ₩9,408 | ₩9,480 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,325 | ₩10,369 | ₩9,856 | ₩9,990 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,660 | ₩10,660 | ₩10,338 | ₩10,459 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,539 | ₩10,539 | ₩10,472 | ₩10,472 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,741 | ₩10,982 | ₩10,526 | ₩10,526 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,472 | ₩11,053 | ₩10,472 | ₩10,573 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,687 | ₩10,700 | ₩10,472 | ₩10,472 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,761 | ₩10,794 | ₩10,472 | ₩10,472 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,754 | ₩10,821 | ₩10,513 | ₩10,727 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,290 | ₩11,406 | ₩10,727 | ₩11,002 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,365 | ₩11,062 | ₩10,365 | ₩11,022 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,398 | ₩11,398 | ₩10,392 | ₩10,392 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,443 | ₩12,095 | ₩11,331 | ₩11,787 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,505 | ₩12,028 | ₩11,505 | ₩11,934 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩12,001 | ₩12,001 | ₩11,129 | ₩11,156 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,516 | ₩13,516 | ₩11,907 | ₩12,057 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,616 | ₩14,955 | ₩13,744 | ₩13,744 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,283 | ₩15,152 | ₩12,283 | ₩14,643 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩12,028 | ₩13,288 | ₩12,014 | ₩12,618 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,422 | ₩13,982 | ₩12,363 | ₩12,363 | -7.89% | 2.5만 |
|---|