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 | ₩34,388 | ₩36,114 | ₩34,014 | ₩34,255 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,733 | ₩34,482 | ₩32,663 | ₩34,041 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,185 | ₩33,439 | ₩32,556 | ₩33,305 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,405 | ₩35,405 | ₩31,820 | ₩32,569 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,452 | ₩36,930 | ₩33,452 | ₩35,766 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,732 | ₩37,732 | ₩31,098 | ₩33,051 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,147 | ₩38,488 | ₩37,451 | ₩38,107 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,223 | ₩41,223 | ₩37,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,147 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,414 | ₩42,788 | ₩39,297 | ₩41,223 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,461 | ₩44,139 | ₩39,859 | ₩42,400 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,528 | ₩43,470 | ₩40,528 | ₩40,855 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,257 | ₩40,528 | ₩38,147 | ₩40,127 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,425 | ₩39,993 | ₩38,027 | ₩39,779 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,141 | ₩36,141 | ₩35,779 | ₩36,114 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,512 | ₩37,451 | ₩35,244 | ₩36,141 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,495 | ₩35,485 | ₩34,402 | ₩34,536 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,392 | ₩35,458 | ₩33,974 | ₩34,415 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,449 | ₩37,465 | ₩32,195 | ₩35,351 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,911 | ₩32,181 | ₩30,911 | ₩32,181 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,753 | ₩33,171 | ₩31,031 | ₩31,031 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩32,008 | ₩34,897 | ₩31,566 | ₩31,566 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,519 | ₩34,776 | ₩30,777 | ₩31,620 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,114 | ₩36,114 | ₩31,432 | ₩32,730 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩35,044 | ₩36,074 | ₩34,602 | ₩35,071 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,311 | ₩35,873 | ₩34,121 | ₩34,696 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,455 | ₩35,525 | ₩33,372 | ₩33,445 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩31,967 | ₩38,000 | ₩31,165 | ₩33,974 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,178 | ₩31,553 | ₩30,697 | ₩30,697 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,700 | ₩32,890 | ₩30,777 | ₩31,432 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,101 | ₩32,422 | ₩31,767 | ₩31,767 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,469 | ₩32,469 | ₩31,700 | ₩31,767 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩31,058 | ₩32,335 | ₩31,058 | ₩31,312 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,636 | ₩32,636 | ₩31,178 | ₩31,178 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,636 | ₩32,636 | ₩30,964 | ₩32,101 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩31,018 | ₩33,037 | ₩29,587 | ₩32,101 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,757 | ₩30,764 | ₩28,256 | ₩30,362 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,751 | ₩31,299 | ₩26,417 | ₩29,613 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,417 | ₩28,389 | ₩26,350 | ₩27,126 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,516 | ₩27,105 | ₩24,236 | ₩26,544 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,594 | ₩29,801 | ₩26,122 | ₩26,764 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,517 | ₩28,517 | ₩25,250 | ₩26,096 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,764 | ₩30,764 | ₩29,540 | ₩29,807 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,101 | ₩32,152 | ₩29,172 | ₩30,202 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,426 | ₩31,299 | ₩29,105 | ₩30,095 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,603 | ₩30,603 | ₩27,179 | ₩27,848 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,533 | ₩30,764 | ₩28,757 | ₩28,757 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩26,029 | ₩29,593 | ₩26,029 | ₩28,089 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,146 | ₩25,491 | ₩24,638 | ₩24,638 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,348 | ₩26,764 | ₩24,477 | ₩24,477 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩26,029 | ₩26,029 | ₩24,076 | ₩24,076 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,216 | ₩26,902 | ₩23,173 | ₩24,531 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,507 | ₩26,751 | ₩25,507 | ₩25,681 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,140 | ₩28,089 | ₩23,140 | ₩25,289 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,331 | ₩22,564 | ₩20,331 | ₩22,564 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,779 | ₩19,943 | ₩18,338 | ₩19,796 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,271 | ₩18,659 | ₩18,244 | ₩18,271 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,271 | ₩18,271 | ₩18,124 | ₩18,164 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,057 | ₩18,191 | ₩18,057 | ₩18,057 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,562 | ₩17,916 | ₩17,562 | ₩17,916 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,428 | ₩17,562 | ₩17,094 | ₩17,562 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,428 | ₩17,428 | ₩17,428 | ₩17,428 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,867 | ₩16,867 | ₩16,867 | ₩16,867 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,873 | ₩16,873 | ₩16,867 | ₩16,867 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,719 | ₩16,760 | ₩16,706 | ₩16,719 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,522 | ₩17,522 | ₩16,719 | ₩16,719 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,599 | ₩17,562 | ₩16,452 | ₩17,522 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,312 | ₩17,312 | ₩16,051 | ₩16,091 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,516 | ₩16,010 | ₩15,516 | ₩15,783 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩16,009 | ₩16,009 | ₩16,009 | ₩16,009 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,710 | ₩15,710 | ₩15,402 | ₩15,402 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩15,970 | ₩15,970 | ₩15,970 | ₩15,970 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,516 | ₩15,516 | ₩15,355 | ₩15,355 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,719 | ₩16,719 | ₩16,024 | ₩16,024 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,556 | ₩15,556 | ₩15,556 | ₩15,556 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,713 | ₩15,609 | ₩14,713 | ₩15,556 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,382 | ₩16,037 | ₩14,713 | ₩15,970 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,051 | ₩16,051 | ₩16,051 | ₩16,051 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,719 | ₩16,719 | ₩13,844 | ₩16,051 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,853 | ₩17,179 | ₩15,783 | ₩16,719 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,184 | ₩17,274 | ₩16,184 | ₩17,274 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩15,980 | ₩17,388 | ₩15,917 | ₩17,388 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,276 | ₩16,010 | ₩15,248 | ₩16,010 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩14,981 | ₩14,981 | ₩14,981 | ₩14,981 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,044 | ₩15,235 | ₩14,044 | ₩14,981 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,392 | ₩14,880 | ₩14,392 | ₩14,880 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,148 | ₩15,148 | ₩14,258 | ₩14,392 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,342 | ₩15,342 | ₩15,342 | ₩15,342 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,191 | ₩14,673 | ₩13,402 | ₩14,673 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,058 | ₩16,452 | ₩14,058 | ₩14,713 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,084 | ₩14,111 | ₩14,071 | ₩14,071 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,061 | ₩15,997 | ₩14,887 | ₩14,927 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,926 | ₩14,926 | ₩14,926 | ₩14,926 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,914 | ₩14,927 | ₩14,914 | ₩14,927 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩14,981 | ₩15,154 | ₩14,914 | ₩14,914 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,623 | ₩15,623 | ₩15,322 | ₩15,322 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,676 | ₩15,676 | ₩15,676 | ₩15,676 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,676 | ₩15,676 | ₩15,676 | ₩15,676 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,154 | ₩15,676 | ₩14,967 | ₩15,676 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,703 | ₩16,044 | ₩14,967 | ₩15,395 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,098 | ₩15,703 | ₩15,098 | ₩15,703 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,730 | ₩16,084 | ₩15,716 | ₩15,716 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,636 | ₩16,452 | ₩14,981 | ₩16,051 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,569 | ₩15,649 | ₩14,713 | ₩15,382 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,114 | ₩15,917 | ₩14,914 | ₩15,917 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,365 | ₩15,114 | ₩14,365 | ₩15,114 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,780 | ₩14,914 | ₩14,780 | ₩14,914 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,208 | ₩15,275 | ₩14,499 | ₩14,900 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,526 | ₩14,847 | ₩14,526 | ₩14,847 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,713 | ₩14,713 | ₩14,486 | ₩14,512 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,780 | ₩14,780 | ₩14,780 | ₩14,780 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,431 | ₩14,780 | ₩14,431 | ₩14,780 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,713 | ₩14,713 | ₩14,479 | ₩14,479 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,178 | ₩14,740 | ₩13,991 | ₩14,740 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,191 | ₩14,191 | ₩14,191 | ₩14,191 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,379 | ₩14,379 | ₩14,379 | ₩14,379 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,419 | ₩14,713 | ₩14,379 | ₩14,379 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,111 | ₩14,412 | ₩14,111 | ₩14,412 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,245 | ₩14,272 | ₩14,111 | ₩14,111 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,165 | ₩14,165 | ₩14,111 | ₩14,111 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,138 | ₩14,272 | ₩14,111 | ₩14,111 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,442 | ₩14,031 | ₩13,442 | ₩14,004 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,509 | ₩13,643 | ₩13,402 | ₩13,616 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,402 | ₩14,138 | ₩12,961 | ₩13,523 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,376 | ₩14,044 | ₩13,376 | ₩14,044 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,707 | ₩13,081 | ₩12,051 | ₩13,001 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,158 | ₩13,956 | ₩11,998 | ₩12,707 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,051 | ₩12,051 | ₩10,955 | ₩11,637 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,757 | ₩11,757 | ₩11,757 | ₩11,757 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,302 | ₩12,640 | ₩10,848 | ₩11,757 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,409 | ₩12,352 | ₩10,272 | ₩11,369 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,446 | ₩12,132 | ₩10,446 | ₩11,704 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,751 | ₩12,125 | ₩9,697 | ₩10,433 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,376 | ₩9,376 | ₩9,376 | ₩9,376 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,035 | ₩11,169 | ₩11,035 | ₩11,155 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,035 | ₩11,088 | ₩11,035 | ₩11,035 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,767 | ₩11,035 | ₩10,767 | ₩11,035 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,634 | ₩11,102 | ₩10,634 | ₩11,035 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,473 | ₩10,473 | ₩10,446 | ₩10,446 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩10,012 | ₩10,834 | ₩9,724 | ₩10,834 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,473 | ₩10,473 | ₩10,460 | ₩10,460 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,714 | ₩11,195 | ₩10,139 | ₩10,139 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,195 | ₩11,195 | ₩11,195 | ₩11,195 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,038 | ₩12,038 | ₩11,035 | ₩11,035 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,460 | ₩10,460 | ₩10,433 | ₩10,433 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,473 | ₩10,500 | ₩10,433 | ₩10,433 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,045 | ₩11,008 | ₩10,045 | ₩10,981 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,053 | ₩10,053 | ₩9,558 | ₩10,005 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,032 | ₩10,032 | ₩10,025 | ₩10,025 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,483 | ₩9,483 | ₩9,483 | ₩9,483 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,483 | ₩10,032 | ₩9,483 | ₩9,483 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,855 | ₩8,855 | ₩8,855 | ₩8,855 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,801 | ₩8,855 | ₩8,801 | ₩8,855 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,172 | ₩8,814 | ₩8,172 | ₩8,814 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,534 | ₩8,962 | ₩8,493 | ₩8,962 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,547 | ₩8,547 | ₩8,547 | ₩8,547 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,520 | ₩8,547 | ₩8,520 | ₩8,547 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,855 | ₩8,962 | ₩8,213 | ₩8,213 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,159 | ₩8,159 | ₩8,159 | ₩8,159 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩8,982 | ₩9,309 | ₩8,982 | ₩9,309 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,135 | ₩9,747 | ₩9,135 | ₩9,747 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,065 | ₩8,627 | ₩8,065 | ₩8,534 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,647 | ₩8,647 | ₩8,647 | ₩8,647 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,376 | ₩9,376 | ₩9,376 | ₩9,376 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,242 | ₩9,242 | ₩9,242 | ₩9,242 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,888 | ₩8,888 | ₩8,888 | ₩8,888 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,199 | ₩9,470 | ₩8,199 | ₩9,470 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩8,011 | ₩8,761 | ₩7,972 | ₩8,600 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,748 | ₩8,788 | ₩7,892 | ₩7,932 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,028 | ₩9,670 | ₩9,028 | ₩9,269 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,684 | ₩9,791 | ₩8,828 | ₩9,356 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,363 | ₩9,791 | ₩9,363 | ₩9,751 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,135 | ₩10,032 | ₩8,761 | ₩9,483 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,135 | ₩9,764 | ₩9,135 | ₩9,430 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,299 | ₩10,567 | ₩10,092 | ₩10,366 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,366 | ₩10,901 | ₩10,058 | ₩10,901 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,302 | ₩10,472 | ₩10,299 | ₩10,366 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,834 | ₩10,941 | ₩10,513 | ₩10,567 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,050 | ₩11,583 | ₩10,433 | ₩10,834 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,075 | ₩11,904 | ₩10,968 | ₩11,904 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,674 | ₩12,172 | ₩10,674 | ₩11,369 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,369 | ₩12,305 | ₩11,173 | ₩11,724 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,035 | ₩11,984 | ₩11,035 | ₩11,653 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,265 | ₩12,265 | ₩11,135 | ₩11,235 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩13,026 | ₩13,242 | ₩11,583 | ₩12,172 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,707 | ₩13,108 | ₩12,573 | ₩12,814 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,349 | ₩13,349 | ₩12,707 | ₩12,974 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,573 | ₩12,907 | ₩12,439 | ₩12,907 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,834 | ₩13,362 | ₩12,739 | ₩12,974 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,707 | ₩13,977 | ₩12,573 | ₩13,001 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,108 | ₩13,242 | ₩12,172 | ₩12,988 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,950 | ₩13,012 | ₩12,198 | ₩13,012 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,637 | ₩12,802 | ₩10,981 | ₩12,305 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩11,971 | ₩12,235 | ₩11,650 | ₩11,944 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,085 | ₩12,477 | ₩11,369 | ₩11,369 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,586 | ₩13,382 | ₩11,704 | ₩12,564 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,466 | ₩13,349 | ₩12,372 | ₩12,934 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,777 | ₩14,018 | ₩12,174 | ₩12,974 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,238 | ₩13,830 | ₩13,161 | ₩13,830 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,078 | ₩13,215 | ₩12,078 | ₩12,921 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,305 | ₩13,021 | ₩11,506 | ₩12,051 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,145 | ₩13,108 | ₩12,145 | ₩12,680 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,078 | ₩13,033 | ₩12,078 | ₩12,874 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,790 | ₩13,362 | ₩12,105 | ₩12,645 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,469 | ₩13,644 | ₩12,038 | ₩12,907 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,038 | ₩14,579 | ₩12,038 | ₩13,884 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩10,981 | ₩12,680 | ₩10,981 | ₩12,493 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩11,998 | ₩13,135 | ₩10,433 | ₩11,128 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,687 | ₩14,352 | ₩10,687 | ₩13,947 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,045 | ₩10,975 | ₩10,045 | ₩10,660 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,363 | ₩10,679 | ₩9,363 | ₩10,139 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,406 | ₩9,818 | ₩9,406 | ₩9,563 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,129 | ₩9,689 | ₩9,129 | ₩9,363 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,082 | ₩9,430 | ₩9,082 | ₩9,430 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,082 | ₩9,820 | ₩9,082 | ₩9,820 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,711 | ₩9,711 | ₩9,711 | ₩9,711 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,711 | ₩9,711 | ₩9,711 | ₩9,711 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,323 | ₩9,711 | ₩9,323 | ₩9,711 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,323 | ₩9,898 | ₩8,828 | ₩9,363 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,617 | ₩9,624 | ₩9,390 | ₩9,470 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,497 | ₩9,909 | ₩9,456 | ₩9,456 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,135 | ₩9,589 | ₩9,099 | ₩9,589 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,376 | ₩10,299 | ₩9,376 | ₩9,510 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,363 | ₩9,363 | ₩9,363 | ₩9,363 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,363 | ₩9,363 | ₩9,363 | ₩9,363 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,162 | ₩9,363 | ₩9,162 | ₩9,363 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,841 | ₩9,055 | ₩8,841 | ₩9,055 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩9,978 | ₩10,005 | ₩9,624 | ₩9,818 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,177 | ₩9,751 | ₩9,069 | ₩9,751 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,384 | ₩9,456 | ₩9,384 | ₩9,456 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,299 | ₩10,343 | ₩9,831 | ₩9,965 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,634 | ₩10,634 | ₩10,313 | ₩10,433 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,513 | ₩10,513 | ₩10,446 | ₩10,446 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,714 | ₩10,955 | ₩10,500 | ₩10,500 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,446 | ₩11,025 | ₩10,446 | ₩10,547 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,660 | ₩10,674 | ₩10,446 | ₩10,446 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,734 | ₩10,767 | ₩10,446 | ₩10,446 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,727 | ₩10,794 | ₩10,486 | ₩10,700 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,262 | ₩11,377 | ₩10,700 | ₩10,975 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,339 | ₩11,035 | ₩10,339 | ₩10,995 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,369 | ₩11,369 | ₩10,366 | ₩10,366 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,415 | ₩12,065 | ₩11,302 | ₩11,757 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,476 | ₩11,998 | ₩11,476 | ₩11,904 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩11,971 | ₩11,971 | ₩11,102 | ₩11,128 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,483 | ₩13,483 | ₩11,877 | ₩12,027 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,579 | ₩14,918 | ₩13,710 | ₩13,710 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,252 | ₩15,114 | ₩12,252 | ₩14,606 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩11,998 | ₩13,255 | ₩11,984 | ₩12,586 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,389 | ₩13,947 | ₩12,332 | ₩12,332 | -7.89% | 2.5만 |
|---|