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 | ₩34,344 | ₩36,068 | ₩33,970 | ₩34,211 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,690 | ₩34,438 | ₩32,621 | ₩33,997 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,142 | ₩33,396 | ₩32,514 | ₩33,262 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,360 | ₩35,360 | ₩31,780 | ₩32,528 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,409 | ₩36,883 | ₩33,409 | ₩35,720 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,684 | ₩37,684 | ₩31,058 | ₩33,009 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,098 | ₩38,439 | ₩37,404 | ₩38,058 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,171 | ₩41,171 | ₩37,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,098 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,359 | ₩42,734 | ₩39,247 | ₩41,171 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,409 | ₩44,083 | ₩39,808 | ₩42,346 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,476 | ₩43,415 | ₩40,476 | ₩40,803 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,207 | ₩40,476 | ₩38,098 | ₩40,075 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,376 | ₩39,942 | ₩37,978 | ₩39,728 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,094 | ₩36,094 | ₩35,734 | ₩36,068 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,467 | ₩37,404 | ₩35,199 | ₩36,094 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,451 | ₩35,440 | ₩34,358 | ₩34,491 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,346 | ₩35,413 | ₩33,930 | ₩34,371 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,407 | ₩37,417 | ₩32,154 | ₩35,306 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,871 | ₩32,140 | ₩30,871 | ₩32,140 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,713 | ₩33,129 | ₩30,991 | ₩30,991 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩31,967 | ₩34,852 | ₩31,526 | ₩31,526 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,476 | ₩34,732 | ₩30,738 | ₩31,579 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,068 | ₩36,068 | ₩31,392 | ₩32,688 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩34,999 | ₩36,028 | ₩34,558 | ₩35,026 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,266 | ₩35,827 | ₩34,077 | ₩34,652 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,411 | ₩35,480 | ₩33,329 | ₩33,403 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩31,927 | ₩37,951 | ₩31,125 | ₩33,930 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,138 | ₩31,512 | ₩30,658 | ₩30,658 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,659 | ₩32,848 | ₩30,738 | ₩31,392 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,060 | ₩32,381 | ₩31,726 | ₩31,726 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,428 | ₩32,428 | ₩31,659 | ₩31,726 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩31,018 | ₩32,294 | ₩31,018 | ₩31,272 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,594 | ₩32,594 | ₩31,138 | ₩31,138 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,594 | ₩32,594 | ₩30,925 | ₩32,060 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩30,978 | ₩32,995 | ₩29,549 | ₩32,060 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,721 | ₩30,724 | ₩28,220 | ₩30,324 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,717 | ₩31,259 | ₩26,383 | ₩29,575 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,383 | ₩28,353 | ₩26,316 | ₩27,091 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,482 | ₩27,071 | ₩24,205 | ₩26,510 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,558 | ₩29,763 | ₩26,089 | ₩26,730 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,480 | ₩28,480 | ₩25,218 | ₩26,062 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,724 | ₩30,724 | ₩29,502 | ₩29,769 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,060 | ₩32,111 | ₩29,135 | ₩30,163 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,388 | ₩31,259 | ₩29,068 | ₩30,056 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,564 | ₩30,564 | ₩27,144 | ₩27,812 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,495 | ₩30,724 | ₩28,721 | ₩28,721 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩25,995 | ₩29,555 | ₩25,995 | ₩28,053 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,114 | ₩25,458 | ₩24,606 | ₩24,606 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,316 | ₩26,730 | ₩24,446 | ₩24,446 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩25,995 | ₩25,995 | ₩24,045 | ₩24,045 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,182 | ₩26,868 | ₩23,143 | ₩24,499 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,474 | ₩26,717 | ₩25,474 | ₩25,648 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,110 | ₩28,053 | ₩23,110 | ₩25,257 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,305 | ₩22,536 | ₩20,305 | ₩22,536 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,755 | ₩19,917 | ₩18,314 | ₩19,770 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,248 | ₩18,635 | ₩18,221 | ₩18,248 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,248 | ₩18,248 | ₩18,101 | ₩18,141 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,034 | ₩18,167 | ₩18,034 | ₩18,034 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,540 | ₩17,894 | ₩17,540 | ₩17,894 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,406 | ₩17,540 | ₩17,072 | ₩17,540 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,406 | ₩17,406 | ₩17,406 | ₩17,406 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,845 | ₩16,845 | ₩16,845 | ₩16,845 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,852 | ₩16,852 | ₩16,845 | ₩16,845 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,698 | ₩16,738 | ₩16,685 | ₩16,698 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,500 | ₩17,500 | ₩16,698 | ₩16,698 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,578 | ₩17,540 | ₩16,431 | ₩17,500 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,290 | ₩17,290 | ₩16,030 | ₩16,070 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,496 | ₩15,990 | ₩15,496 | ₩15,763 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩15,989 | ₩15,989 | ₩15,989 | ₩15,989 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,689 | ₩15,689 | ₩15,382 | ₩15,382 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩15,950 | ₩15,950 | ₩15,950 | ₩15,950 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,496 | ₩15,496 | ₩15,335 | ₩15,335 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,698 | ₩16,698 | ₩16,003 | ₩16,003 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,536 | ₩15,536 | ₩15,536 | ₩15,536 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,694 | ₩15,589 | ₩14,694 | ₩15,536 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,362 | ₩16,017 | ₩14,694 | ₩15,950 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,030 | ₩16,030 | ₩16,030 | ₩16,030 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,698 | ₩16,698 | ₩13,826 | ₩16,030 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,832 | ₩17,158 | ₩15,763 | ₩16,698 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,164 | ₩17,252 | ₩16,164 | ₩17,252 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩15,959 | ₩17,366 | ₩15,896 | ₩17,366 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,257 | ₩15,990 | ₩15,229 | ₩15,990 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩14,961 | ₩14,961 | ₩14,961 | ₩14,961 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,026 | ₩15,215 | ₩14,026 | ₩14,961 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,374 | ₩14,861 | ₩14,374 | ₩14,861 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,128 | ₩15,128 | ₩14,240 | ₩14,374 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,322 | ₩15,322 | ₩15,322 | ₩15,322 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,173 | ₩14,654 | ₩13,385 | ₩14,654 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,040 | ₩16,431 | ₩14,040 | ₩14,694 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,066 | ₩14,093 | ₩14,053 | ₩14,053 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,908 | ₩14,908 | ₩14,908 | ₩14,908 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,908 | ₩14,908 | ₩14,908 | ₩14,908 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,042 | ₩15,977 | ₩14,868 | ₩14,908 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,907 | ₩14,907 | ₩14,907 | ₩14,907 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,895 | ₩14,908 | ₩14,895 | ₩14,908 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩14,961 | ₩15,135 | ₩14,895 | ₩14,895 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,603 | ₩15,603 | ₩15,302 | ₩15,302 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,656 | ₩15,656 | ₩15,656 | ₩15,656 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,656 | ₩15,656 | ₩15,656 | ₩15,656 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,135 | ₩15,656 | ₩14,948 | ₩15,656 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,683 | ₩16,023 | ₩14,948 | ₩15,376 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,079 | ₩15,683 | ₩15,079 | ₩15,683 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,709 | ₩16,063 | ₩15,696 | ₩15,696 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,616 | ₩16,431 | ₩14,961 | ₩16,030 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,549 | ₩15,629 | ₩14,694 | ₩15,362 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,095 | ₩15,896 | ₩14,895 | ₩15,896 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,347 | ₩15,095 | ₩14,347 | ₩15,095 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,761 | ₩14,895 | ₩14,761 | ₩14,895 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,189 | ₩15,255 | ₩14,481 | ₩14,881 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,507 | ₩14,828 | ₩14,507 | ₩14,828 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,694 | ₩14,694 | ₩14,467 | ₩14,494 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,761 | ₩14,761 | ₩14,761 | ₩14,761 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,412 | ₩14,761 | ₩14,412 | ₩14,761 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,694 | ₩14,694 | ₩14,460 | ₩14,460 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,160 | ₩14,721 | ₩13,973 | ₩14,721 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,173 | ₩14,173 | ₩14,173 | ₩14,173 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,360 | ₩14,360 | ₩14,360 | ₩14,360 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,400 | ₩14,694 | ₩14,360 | ₩14,360 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,093 | ₩14,394 | ₩14,093 | ₩14,394 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,227 | ₩14,253 | ₩14,093 | ₩14,093 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,147 | ₩14,147 | ₩14,093 | ₩14,093 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,120 | ₩14,253 | ₩14,093 | ₩14,093 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩13,986 | ₩13,986 | ₩13,986 | ₩13,986 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,425 | ₩14,013 | ₩13,425 | ₩13,986 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,492 | ₩13,626 | ₩13,385 | ₩13,599 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,385 | ₩14,120 | ₩12,944 | ₩13,505 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,358 | ₩14,026 | ₩13,358 | ₩14,026 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,690 | ₩13,065 | ₩12,036 | ₩12,984 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,143 | ₩13,938 | ₩11,982 | ₩12,690 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,036 | ₩12,036 | ₩10,941 | ₩11,622 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,742 | ₩11,742 | ₩11,742 | ₩11,742 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,288 | ₩12,624 | ₩10,834 | ₩11,742 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,395 | ₩12,336 | ₩10,259 | ₩11,355 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,433 | ₩12,116 | ₩10,433 | ₩11,689 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,738 | ₩12,109 | ₩9,685 | ₩10,420 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,364 | ₩9,364 | ₩9,364 | ₩9,364 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,021 | ₩11,154 | ₩11,021 | ₩11,141 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,021 | ₩11,074 | ₩11,021 | ₩11,021 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,754 | ₩11,021 | ₩10,754 | ₩11,021 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,620 | ₩11,087 | ₩10,620 | ₩11,021 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,460 | ₩10,460 | ₩10,433 | ₩10,433 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩9,999 | ₩10,820 | ₩9,712 | ₩10,820 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,460 | ₩10,460 | ₩10,446 | ₩10,446 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,700 | ₩11,181 | ₩10,126 | ₩10,126 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,181 | ₩11,181 | ₩11,181 | ₩11,181 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,023 | ₩12,023 | ₩11,021 | ₩11,021 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,446 | ₩10,446 | ₩10,420 | ₩10,420 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,460 | ₩10,486 | ₩10,420 | ₩10,420 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,032 | ₩10,994 | ₩10,032 | ₩10,967 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,040 | ₩10,040 | ₩9,546 | ₩9,992 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,019 | ₩10,019 | ₩10,012 | ₩10,012 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,471 | ₩9,471 | ₩9,471 | ₩9,471 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,471 | ₩10,019 | ₩9,471 | ₩9,471 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,843 | ₩8,843 | ₩8,843 | ₩8,843 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,790 | ₩8,843 | ₩8,790 | ₩8,843 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,162 | ₩8,803 | ₩8,162 | ₩8,803 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,523 | ₩8,950 | ₩8,483 | ₩8,950 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,536 | ₩8,536 | ₩8,536 | ₩8,536 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,509 | ₩8,536 | ₩8,509 | ₩8,536 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,843 | ₩8,950 | ₩8,202 | ₩8,202 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,149 | ₩8,149 | ₩8,149 | ₩8,149 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩8,970 | ₩9,297 | ₩8,970 | ₩9,297 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,124 | ₩9,734 | ₩9,124 | ₩9,734 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,055 | ₩8,616 | ₩8,055 | ₩8,523 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,636 | ₩8,636 | ₩8,636 | ₩8,636 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,364 | ₩9,364 | ₩9,364 | ₩9,364 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,231 | ₩9,231 | ₩9,231 | ₩9,231 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,877 | ₩8,877 | ₩8,877 | ₩8,877 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,189 | ₩9,458 | ₩8,189 | ₩9,458 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩8,000 | ₩8,750 | ₩7,962 | ₩8,589 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,736 | ₩8,776 | ₩7,881 | ₩7,922 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,017 | ₩9,658 | ₩9,017 | ₩9,257 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,671 | ₩9,778 | ₩8,817 | ₩9,344 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,351 | ₩9,778 | ₩9,351 | ₩9,738 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,124 | ₩10,019 | ₩8,750 | ₩9,471 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,124 | ₩9,752 | ₩9,124 | ₩9,418 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,286 | ₩10,553 | ₩10,079 | ₩10,353 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,353 | ₩10,887 | ₩10,046 | ₩10,887 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,289 | ₩10,458 | ₩10,286 | ₩10,353 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,820 | ₩10,927 | ₩10,500 | ₩10,553 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,035 | ₩11,568 | ₩10,420 | ₩10,820 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,061 | ₩11,889 | ₩10,954 | ₩11,889 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,660 | ₩12,156 | ₩10,660 | ₩11,355 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,355 | ₩12,290 | ₩11,158 | ₩11,709 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,021 | ₩11,969 | ₩11,021 | ₩11,638 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,250 | ₩12,250 | ₩11,121 | ₩11,221 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩13,010 | ₩13,225 | ₩11,568 | ₩12,156 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,690 | ₩13,091 | ₩12,557 | ₩12,797 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,332 | ₩13,332 | ₩12,690 | ₩12,958 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,557 | ₩12,891 | ₩12,423 | ₩12,891 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,817 | ₩13,345 | ₩12,723 | ₩12,958 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,690 | ₩13,960 | ₩12,557 | ₩12,984 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,091 | ₩13,225 | ₩12,156 | ₩12,971 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,934 | ₩12,995 | ₩12,183 | ₩12,995 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,622 | ₩12,785 | ₩10,967 | ₩12,290 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩11,956 | ₩12,219 | ₩11,635 | ₩11,929 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,069 | ₩12,461 | ₩11,355 | ₩11,355 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,570 | ₩13,365 | ₩11,689 | ₩12,548 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,450 | ₩13,332 | ₩12,357 | ₩12,918 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,759 | ₩14,000 | ₩12,159 | ₩12,958 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,221 | ₩13,813 | ₩13,145 | ₩13,813 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,063 | ₩13,198 | ₩12,063 | ₩12,904 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,290 | ₩13,004 | ₩11,491 | ₩12,036 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,129 | ₩13,091 | ₩12,129 | ₩12,664 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,063 | ₩13,016 | ₩12,063 | ₩12,857 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,773 | ₩13,345 | ₩12,089 | ₩12,629 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,452 | ₩13,627 | ₩12,023 | ₩12,891 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,023 | ₩14,561 | ₩12,023 | ₩13,866 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩10,967 | ₩12,664 | ₩10,967 | ₩12,477 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩11,982 | ₩13,118 | ₩10,420 | ₩11,114 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,673 | ₩14,334 | ₩10,673 | ₩13,929 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,032 | ₩10,961 | ₩10,032 | ₩10,647 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,351 | ₩10,665 | ₩9,351 | ₩10,126 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,394 | ₩9,805 | ₩9,394 | ₩9,551 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,117 | ₩9,677 | ₩9,117 | ₩9,351 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,070 | ₩9,418 | ₩9,070 | ₩9,418 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,070 | ₩9,808 | ₩9,070 | ₩9,808 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,698 | ₩9,698 | ₩9,698 | ₩9,698 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,698 | ₩9,698 | ₩9,698 | ₩9,698 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,311 | ₩9,698 | ₩9,311 | ₩9,698 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,311 | ₩9,885 | ₩8,817 | ₩9,351 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,605 | ₩9,611 | ₩9,378 | ₩9,458 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,484 | ₩9,896 | ₩9,444 | ₩9,444 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,124 | ₩9,577 | ₩9,088 | ₩9,577 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,364 | ₩10,286 | ₩9,364 | ₩9,498 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,351 | ₩9,351 | ₩9,351 | ₩9,351 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,351 | ₩9,351 | ₩9,351 | ₩9,351 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,151 | ₩9,351 | ₩9,151 | ₩9,351 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,830 | ₩9,044 | ₩8,830 | ₩9,044 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩9,965 | ₩9,992 | ₩9,611 | ₩9,805 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,165 | ₩9,738 | ₩9,057 | ₩9,738 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,372 | ₩9,444 | ₩9,372 | ₩9,444 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,286 | ₩10,330 | ₩9,818 | ₩9,952 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,620 | ₩10,620 | ₩10,299 | ₩10,420 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,500 | ₩10,500 | ₩10,433 | ₩10,433 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,700 | ₩10,941 | ₩10,486 | ₩10,486 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,433 | ₩11,011 | ₩10,433 | ₩10,533 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,647 | ₩10,660 | ₩10,433 | ₩10,433 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,720 | ₩10,754 | ₩10,433 | ₩10,433 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,713 | ₩10,780 | ₩10,473 | ₩10,687 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,248 | ₩11,363 | ₩10,687 | ₩10,961 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,326 | ₩11,021 | ₩10,326 | ₩10,981 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,355 | ₩11,355 | ₩10,353 | ₩10,353 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,400 | ₩12,049 | ₩11,288 | ₩11,742 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,462 | ₩11,982 | ₩11,462 | ₩11,889 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩11,956 | ₩11,956 | ₩11,087 | ₩11,114 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,465 | ₩13,465 | ₩11,862 | ₩12,012 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,561 | ₩14,899 | ₩13,692 | ₩13,692 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,236 | ₩15,095 | ₩12,236 | ₩14,587 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩11,982 | ₩13,238 | ₩11,969 | ₩12,570 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,372 | ₩13,929 | ₩12,316 | ₩12,316 | -7.89% | 2.5만 |
|---|