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 | ₩34,349 | ₩36,072 | ₩33,975 | ₩34,215 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,694 | ₩34,442 | ₩32,625 | ₩34,001 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,146 | ₩33,400 | ₩32,518 | ₩33,267 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,364 | ₩35,364 | ₩31,784 | ₩32,532 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,414 | ₩36,887 | ₩33,414 | ₩35,725 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,689 | ₩37,689 | ₩31,062 | ₩33,013 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,103 | ₩38,444 | ₩37,408 | ₩38,063 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,176 | ₩41,176 | ₩37,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,103 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,365 | ₩42,739 | ₩39,252 | ₩41,176 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,414 | ₩44,088 | ₩39,813 | ₩42,352 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,481 | ₩43,420 | ₩40,481 | ₩40,808 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,212 | ₩40,481 | ₩38,103 | ₩40,080 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,381 | ₩39,947 | ₩37,983 | ₩39,733 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,099 | ₩36,099 | ₩35,738 | ₩36,072 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,471 | ₩37,408 | ₩35,204 | ₩36,099 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,456 | ₩35,444 | ₩34,362 | ₩34,496 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,351 | ₩35,418 | ₩33,935 | ₩34,376 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,412 | ₩37,422 | ₩32,158 | ₩35,311 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,875 | ₩32,144 | ₩30,875 | ₩32,144 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,717 | ₩33,133 | ₩30,995 | ₩30,995 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩31,971 | ₩34,857 | ₩31,530 | ₩31,530 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,480 | ₩34,736 | ₩30,742 | ₩31,583 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,072 | ₩36,072 | ₩31,396 | ₩32,692 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩35,003 | ₩36,032 | ₩34,563 | ₩35,030 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,271 | ₩35,832 | ₩34,082 | ₩34,656 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,416 | ₩35,484 | ₩33,333 | ₩33,407 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩31,931 | ₩37,956 | ₩31,129 | ₩33,935 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,142 | ₩31,516 | ₩30,661 | ₩30,661 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,663 | ₩32,852 | ₩30,742 | ₩31,396 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,064 | ₩32,385 | ₩31,730 | ₩31,730 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,432 | ₩32,432 | ₩31,663 | ₩31,730 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩31,022 | ₩32,298 | ₩31,022 | ₩31,276 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,599 | ₩32,599 | ₩31,142 | ₩31,142 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,599 | ₩32,599 | ₩30,929 | ₩32,064 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩30,982 | ₩32,999 | ₩29,553 | ₩32,064 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,724 | ₩30,728 | ₩28,223 | ₩30,327 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,720 | ₩31,263 | ₩26,386 | ₩29,579 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,386 | ₩28,357 | ₩26,319 | ₩27,094 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,485 | ₩27,074 | ₩24,209 | ₩26,513 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,562 | ₩29,766 | ₩26,092 | ₩26,734 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,484 | ₩28,484 | ₩25,221 | ₩26,066 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,728 | ₩30,728 | ₩29,506 | ₩29,773 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,064 | ₩32,115 | ₩29,138 | ₩30,167 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,392 | ₩31,263 | ₩29,072 | ₩30,060 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,568 | ₩30,568 | ₩27,148 | ₩27,816 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,499 | ₩30,728 | ₩28,724 | ₩28,724 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩25,999 | ₩29,559 | ₩25,999 | ₩28,056 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,117 | ₩25,462 | ₩24,609 | ₩24,609 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,319 | ₩26,734 | ₩24,449 | ₩24,449 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩25,999 | ₩25,999 | ₩24,048 | ₩24,048 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,186 | ₩26,871 | ₩23,146 | ₩24,502 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,478 | ₩26,720 | ₩25,478 | ₩25,651 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,113 | ₩28,056 | ₩23,113 | ₩25,260 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,307 | ₩22,538 | ₩20,307 | ₩22,538 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,758 | ₩19,920 | ₩18,317 | ₩19,773 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,250 | ₩18,637 | ₩18,223 | ₩18,250 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,250 | ₩18,250 | ₩18,103 | ₩18,143 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,036 | ₩18,170 | ₩18,036 | ₩18,036 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,542 | ₩17,896 | ₩17,542 | ₩17,896 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,408 | ₩17,542 | ₩17,074 | ₩17,542 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,408 | ₩17,408 | ₩17,408 | ₩17,408 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,847 | ₩16,847 | ₩16,847 | ₩16,847 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,854 | ₩16,854 | ₩16,847 | ₩16,847 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,700 | ₩16,740 | ₩16,687 | ₩16,700 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,502 | ₩17,502 | ₩16,700 | ₩16,700 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,580 | ₩17,542 | ₩16,433 | ₩17,502 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,292 | ₩17,292 | ₩16,032 | ₩16,072 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,498 | ₩15,992 | ₩15,498 | ₩15,765 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩15,991 | ₩15,991 | ₩15,991 | ₩15,991 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,691 | ₩15,691 | ₩15,384 | ₩15,384 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩15,952 | ₩15,952 | ₩15,952 | ₩15,952 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,498 | ₩15,498 | ₩15,337 | ₩15,337 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,700 | ₩16,700 | ₩16,005 | ₩16,005 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,538 | ₩15,538 | ₩15,538 | ₩15,538 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,696 | ₩15,591 | ₩14,696 | ₩15,538 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,364 | ₩16,019 | ₩14,696 | ₩15,952 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,032 | ₩16,032 | ₩16,032 | ₩16,032 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,700 | ₩16,700 | ₩13,828 | ₩16,032 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,834 | ₩17,160 | ₩15,765 | ₩16,700 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,166 | ₩17,255 | ₩16,166 | ₩17,255 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩15,961 | ₩17,368 | ₩15,899 | ₩17,368 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,259 | ₩15,992 | ₩15,231 | ₩15,992 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩14,963 | ₩14,963 | ₩14,963 | ₩14,963 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,028 | ₩15,217 | ₩14,028 | ₩14,963 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,375 | ₩14,863 | ₩14,375 | ₩14,863 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,130 | ₩15,130 | ₩14,242 | ₩14,375 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,175 | ₩14,656 | ₩13,387 | ₩14,656 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,041 | ₩16,433 | ₩14,041 | ₩14,696 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,068 | ₩14,095 | ₩14,055 | ₩14,055 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,910 | ₩14,910 | ₩14,910 | ₩14,910 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,910 | ₩14,910 | ₩14,910 | ₩14,910 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,043 | ₩15,979 | ₩14,870 | ₩14,910 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,909 | ₩14,909 | ₩14,909 | ₩14,909 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,897 | ₩14,910 | ₩14,897 | ₩14,910 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩14,963 | ₩15,137 | ₩14,897 | ₩14,897 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,605 | ₩15,605 | ₩15,304 | ₩15,304 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,658 | ₩15,658 | ₩15,658 | ₩15,658 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,658 | ₩15,658 | ₩15,658 | ₩15,658 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,137 | ₩15,658 | ₩14,950 | ₩15,658 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,685 | ₩16,025 | ₩14,950 | ₩15,377 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,081 | ₩15,685 | ₩15,081 | ₩15,685 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,711 | ₩16,066 | ₩15,698 | ₩15,698 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,618 | ₩16,433 | ₩14,963 | ₩16,032 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,551 | ₩15,631 | ₩14,696 | ₩15,364 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,097 | ₩15,899 | ₩14,897 | ₩15,899 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,349 | ₩15,097 | ₩14,349 | ₩15,097 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,763 | ₩14,897 | ₩14,763 | ₩14,897 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,190 | ₩15,257 | ₩14,482 | ₩14,883 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,509 | ₩14,830 | ₩14,509 | ₩14,830 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,696 | ₩14,696 | ₩14,469 | ₩14,496 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,763 | ₩14,763 | ₩14,763 | ₩14,763 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,414 | ₩14,763 | ₩14,414 | ₩14,763 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,696 | ₩14,696 | ₩14,462 | ₩14,462 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,162 | ₩14,723 | ₩13,975 | ₩14,723 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,362 | ₩14,362 | ₩14,362 | ₩14,362 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,402 | ₩14,696 | ₩14,362 | ₩14,362 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,095 | ₩14,396 | ₩14,095 | ₩14,396 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,229 | ₩14,255 | ₩14,095 | ₩14,095 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,148 | ₩14,148 | ₩14,095 | ₩14,095 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,122 | ₩14,255 | ₩14,095 | ₩14,095 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,427 | ₩14,015 | ₩13,427 | ₩13,988 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,494 | ₩13,627 | ₩13,387 | ₩13,601 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,387 | ₩14,122 | ₩12,946 | ₩13,507 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,360 | ₩14,028 | ₩13,360 | ₩14,028 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,692 | ₩13,066 | ₩12,037 | ₩12,986 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,144 | ₩13,940 | ₩11,984 | ₩12,692 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,037 | ₩12,037 | ₩10,942 | ₩11,623 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,744 | ₩11,744 | ₩11,744 | ₩11,744 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,289 | ₩12,625 | ₩10,835 | ₩11,744 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,396 | ₩12,338 | ₩10,261 | ₩11,356 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,434 | ₩12,118 | ₩10,434 | ₩11,690 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,740 | ₩12,111 | ₩9,686 | ₩10,421 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,365 | ₩9,365 | ₩9,365 | ₩9,365 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,022 | ₩11,156 | ₩11,022 | ₩11,142 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,022 | ₩11,076 | ₩11,022 | ₩11,022 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,755 | ₩11,022 | ₩10,755 | ₩11,022 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,621 | ₩11,089 | ₩10,621 | ₩11,022 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,461 | ₩10,461 | ₩10,434 | ₩10,434 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩10,000 | ₩10,822 | ₩9,713 | ₩10,822 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,461 | ₩10,461 | ₩10,448 | ₩10,448 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,701 | ₩11,182 | ₩10,127 | ₩10,127 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,182 | ₩11,182 | ₩11,182 | ₩11,182 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,024 | ₩12,024 | ₩11,022 | ₩11,022 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,448 | ₩10,448 | ₩10,421 | ₩10,421 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,461 | ₩10,488 | ₩10,421 | ₩10,421 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,033 | ₩10,995 | ₩10,033 | ₩10,969 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,041 | ₩10,041 | ₩9,547 | ₩9,993 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,020 | ₩10,020 | ₩10,013 | ₩10,013 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,472 | ₩9,472 | ₩9,472 | ₩9,472 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,472 | ₩10,020 | ₩9,472 | ₩9,472 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,844 | ₩8,844 | ₩8,844 | ₩8,844 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,791 | ₩8,844 | ₩8,791 | ₩8,844 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,163 | ₩8,804 | ₩8,163 | ₩8,804 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,524 | ₩8,951 | ₩8,484 | ₩8,951 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,537 | ₩8,537 | ₩8,537 | ₩8,537 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,510 | ₩8,537 | ₩8,510 | ₩8,537 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,844 | ₩8,951 | ₩8,203 | ₩8,203 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,150 | ₩8,150 | ₩8,150 | ₩8,150 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩8,971 | ₩9,299 | ₩8,971 | ₩9,299 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,125 | ₩9,736 | ₩9,125 | ₩9,736 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,056 | ₩8,617 | ₩8,056 | ₩8,524 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,637 | ₩8,637 | ₩8,637 | ₩8,637 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,365 | ₩9,365 | ₩9,365 | ₩9,365 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,232 | ₩9,232 | ₩9,232 | ₩9,232 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,878 | ₩8,878 | ₩8,878 | ₩8,878 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,190 | ₩9,459 | ₩8,190 | ₩9,459 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩8,001 | ₩8,751 | ₩7,963 | ₩8,591 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,738 | ₩8,778 | ₩7,882 | ₩7,923 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,018 | ₩9,659 | ₩9,018 | ₩9,259 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,673 | ₩9,780 | ₩8,818 | ₩9,345 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,352 | ₩9,780 | ₩9,352 | ₩9,740 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,125 | ₩10,020 | ₩8,751 | ₩9,472 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,125 | ₩9,753 | ₩9,125 | ₩9,419 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,287 | ₩10,554 | ₩10,080 | ₩10,354 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,354 | ₩10,888 | ₩10,047 | ₩10,888 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,290 | ₩10,460 | ₩10,287 | ₩10,354 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,822 | ₩10,929 | ₩10,501 | ₩10,554 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,037 | ₩11,570 | ₩10,421 | ₩10,822 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,062 | ₩11,890 | ₩10,955 | ₩11,890 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,661 | ₩12,158 | ₩10,661 | ₩11,356 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,356 | ₩12,291 | ₩11,160 | ₩11,710 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,022 | ₩11,971 | ₩11,022 | ₩11,639 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,251 | ₩12,251 | ₩11,122 | ₩11,222 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩13,011 | ₩13,226 | ₩11,570 | ₩12,158 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,692 | ₩13,093 | ₩12,558 | ₩12,799 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,333 | ₩13,333 | ₩12,692 | ₩12,959 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,558 | ₩12,892 | ₩12,425 | ₩12,892 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,819 | ₩13,347 | ₩12,724 | ₩12,959 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,692 | ₩13,961 | ₩12,558 | ₩12,986 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,093 | ₩13,226 | ₩12,158 | ₩12,973 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,935 | ₩12,997 | ₩12,184 | ₩12,997 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,623 | ₩12,787 | ₩10,969 | ₩12,291 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩11,957 | ₩12,220 | ₩11,637 | ₩11,931 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,071 | ₩12,462 | ₩11,356 | ₩11,356 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,572 | ₩13,367 | ₩11,690 | ₩12,549 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,452 | ₩13,333 | ₩12,358 | ₩12,919 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,761 | ₩14,001 | ₩12,160 | ₩12,959 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,222 | ₩13,814 | ₩13,146 | ₩13,814 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,064 | ₩13,200 | ₩12,064 | ₩12,906 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,291 | ₩13,006 | ₩11,492 | ₩12,037 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,131 | ₩13,093 | ₩12,131 | ₩12,665 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,064 | ₩13,018 | ₩12,064 | ₩12,859 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,775 | ₩13,347 | ₩12,091 | ₩12,631 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,454 | ₩13,629 | ₩12,024 | ₩12,892 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,024 | ₩14,563 | ₩12,024 | ₩13,868 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩10,969 | ₩12,665 | ₩10,969 | ₩12,478 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩11,984 | ₩13,120 | ₩10,421 | ₩11,116 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,675 | ₩14,335 | ₩10,675 | ₩13,931 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,033 | ₩10,962 | ₩10,033 | ₩10,648 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,352 | ₩10,667 | ₩9,352 | ₩10,127 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,395 | ₩9,806 | ₩9,395 | ₩9,552 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,118 | ₩9,678 | ₩9,118 | ₩9,352 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,072 | ₩9,419 | ₩9,072 | ₩9,419 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,072 | ₩9,809 | ₩9,072 | ₩9,809 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,699 | ₩9,699 | ₩9,699 | ₩9,699 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,699 | ₩9,699 | ₩9,699 | ₩9,699 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,312 | ₩9,699 | ₩9,312 | ₩9,699 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,312 | ₩9,886 | ₩8,818 | ₩9,352 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,606 | ₩9,613 | ₩9,379 | ₩9,459 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,486 | ₩9,897 | ₩9,446 | ₩9,446 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,125 | ₩9,578 | ₩9,089 | ₩9,578 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,365 | ₩10,287 | ₩9,365 | ₩9,499 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,352 | ₩9,352 | ₩9,352 | ₩9,352 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,352 | ₩9,352 | ₩9,352 | ₩9,352 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,152 | ₩9,352 | ₩9,152 | ₩9,352 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,831 | ₩9,045 | ₩8,831 | ₩9,045 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩9,967 | ₩9,993 | ₩9,613 | ₩9,806 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,166 | ₩9,740 | ₩9,058 | ₩9,740 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,373 | ₩9,446 | ₩9,373 | ₩9,446 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,287 | ₩10,331 | ₩9,820 | ₩9,953 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,621 | ₩10,621 | ₩10,301 | ₩10,421 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,501 | ₩10,501 | ₩10,434 | ₩10,434 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,701 | ₩10,942 | ₩10,488 | ₩10,488 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,434 | ₩11,013 | ₩10,434 | ₩10,534 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,648 | ₩10,661 | ₩10,434 | ₩10,434 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,721 | ₩10,755 | ₩10,434 | ₩10,434 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,715 | ₩10,782 | ₩10,474 | ₩10,688 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,249 | ₩11,364 | ₩10,688 | ₩10,962 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,327 | ₩11,022 | ₩10,327 | ₩10,982 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,356 | ₩11,356 | ₩10,354 | ₩10,354 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,402 | ₩12,051 | ₩11,289 | ₩11,744 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,463 | ₩11,984 | ₩11,463 | ₩11,890 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩11,957 | ₩11,957 | ₩11,089 | ₩11,116 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,467 | ₩13,467 | ₩11,864 | ₩12,013 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,563 | ₩14,901 | ₩13,694 | ₩13,694 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,238 | ₩15,097 | ₩12,238 | ₩14,589 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩11,984 | ₩13,240 | ₩11,971 | ₩12,572 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,373 | ₩13,931 | ₩12,318 | ₩12,318 | -7.89% | 2.5만 |
|---|