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 | ₩34,308 | ₩36,029 | ₩33,934 | ₩34,174 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,654 | ₩34,401 | ₩32,586 | ₩33,961 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,107 | ₩33,360 | ₩32,480 | ₩33,227 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,322 | ₩35,322 | ₩31,746 | ₩32,493 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,374 | ₩36,843 | ₩33,374 | ₩35,682 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,644 | ₩37,644 | ₩31,025 | ₩32,973 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,057 | ₩38,398 | ₩37,363 | ₩38,017 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,127 | ₩41,127 | ₩37,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,057 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,314 | ₩42,688 | ₩39,205 | ₩41,127 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,366 | ₩44,036 | ₩39,765 | ₩42,301 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,433 | ₩43,368 | ₩40,433 | ₩40,760 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,165 | ₩40,433 | ₩38,057 | ₩40,032 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,335 | ₩39,899 | ₩37,937 | ₩39,685 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,056 | ₩36,056 | ₩35,695 | ₩36,029 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,429 | ₩37,363 | ₩35,162 | ₩36,056 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,414 | ₩35,402 | ₩34,321 | ₩34,454 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,308 | ₩35,375 | ₩33,894 | ₩34,334 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,373 | ₩37,377 | ₩32,119 | ₩35,268 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,838 | ₩32,106 | ₩30,838 | ₩32,106 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,679 | ₩33,093 | ₩30,958 | ₩30,958 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩31,932 | ₩34,815 | ₩31,492 | ₩31,492 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,440 | ₩34,695 | ₩30,705 | ₩31,545 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,029 | ₩36,029 | ₩31,359 | ₩32,653 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩34,962 | ₩35,989 | ₩34,521 | ₩34,988 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,228 | ₩35,789 | ₩34,041 | ₩34,615 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,374 | ₩35,442 | ₩33,294 | ₩33,367 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩31,892 | ₩37,911 | ₩31,092 | ₩33,894 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,105 | ₩31,479 | ₩30,625 | ₩30,625 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,626 | ₩32,813 | ₩30,705 | ₩31,359 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,026 | ₩32,346 | ₩31,692 | ₩31,692 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,393 | ₩32,393 | ₩31,626 | ₩31,692 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩30,985 | ₩32,259 | ₩30,985 | ₩31,239 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,560 | ₩32,560 | ₩31,105 | ₩31,105 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,560 | ₩32,560 | ₩30,892 | ₩32,026 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩30,945 | ₩32,960 | ₩29,517 | ₩32,026 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,690 | ₩30,691 | ₩28,189 | ₩30,291 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,688 | ₩31,225 | ₩26,355 | ₩29,544 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,355 | ₩28,323 | ₩26,288 | ₩27,062 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,453 | ₩27,042 | ₩24,180 | ₩26,481 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,529 | ₩29,731 | ₩26,061 | ₩26,702 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,450 | ₩28,450 | ₩25,191 | ₩26,034 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,691 | ₩30,691 | ₩29,470 | ₩29,737 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,026 | ₩32,077 | ₩29,103 | ₩30,131 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,357 | ₩31,225 | ₩29,037 | ₩30,024 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,531 | ₩30,531 | ₩27,115 | ₩27,782 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,464 | ₩30,691 | ₩28,690 | ₩28,690 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩25,968 | ₩29,524 | ₩25,968 | ₩28,023 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,087 | ₩25,431 | ₩24,580 | ₩24,580 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,288 | ₩26,702 | ₩24,420 | ₩24,420 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩25,968 | ₩25,968 | ₩24,019 | ₩24,019 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,154 | ₩26,839 | ₩23,119 | ₩24,473 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,447 | ₩26,688 | ₩25,447 | ₩25,621 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,085 | ₩28,023 | ₩23,085 | ₩25,230 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,283 | ₩22,511 | ₩20,283 | ₩22,511 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,735 | ₩19,896 | ₩18,295 | ₩19,749 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,228 | ₩18,615 | ₩18,201 | ₩18,228 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,228 | ₩18,228 | ₩18,081 | ₩18,121 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,015 | ₩18,148 | ₩18,015 | ₩18,015 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,521 | ₩17,874 | ₩17,521 | ₩17,874 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,387 | ₩17,521 | ₩17,054 | ₩17,521 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,387 | ₩17,387 | ₩17,387 | ₩17,387 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,827 | ₩16,827 | ₩16,827 | ₩16,827 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,834 | ₩16,834 | ₩16,827 | ₩16,827 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,680 | ₩16,720 | ₩16,667 | ₩16,680 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,481 | ₩17,481 | ₩16,680 | ₩16,680 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,560 | ₩17,521 | ₩16,413 | ₩17,481 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,271 | ₩17,271 | ₩16,013 | ₩16,053 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,479 | ₩15,973 | ₩15,479 | ₩15,746 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩15,972 | ₩15,972 | ₩15,972 | ₩15,972 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,673 | ₩15,673 | ₩15,366 | ₩15,366 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩15,933 | ₩15,933 | ₩15,933 | ₩15,933 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,479 | ₩15,479 | ₩15,319 | ₩15,319 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,680 | ₩16,680 | ₩15,986 | ₩15,986 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,519 | ₩15,519 | ₩15,519 | ₩15,519 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,679 | ₩15,573 | ₩14,679 | ₩15,519 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,346 | ₩16,000 | ₩14,679 | ₩15,933 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,013 | ₩16,013 | ₩16,013 | ₩16,013 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,680 | ₩16,680 | ₩13,811 | ₩16,013 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,814 | ₩17,139 | ₩15,746 | ₩16,680 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,146 | ₩17,234 | ₩16,146 | ₩17,234 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩15,942 | ₩17,347 | ₩15,879 | ₩17,347 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,240 | ₩15,973 | ₩15,212 | ₩15,973 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩14,945 | ₩14,945 | ₩14,945 | ₩14,945 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,011 | ₩15,199 | ₩14,011 | ₩14,945 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,358 | ₩14,845 | ₩14,358 | ₩14,845 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,112 | ₩15,112 | ₩14,225 | ₩14,358 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,306 | ₩15,306 | ₩15,306 | ₩15,306 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,158 | ₩14,638 | ₩13,371 | ₩14,638 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,025 | ₩16,413 | ₩14,025 | ₩14,679 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,051 | ₩14,078 | ₩14,038 | ₩14,038 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,892 | ₩14,892 | ₩14,892 | ₩14,892 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,892 | ₩14,892 | ₩14,892 | ₩14,892 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,025 | ₩15,960 | ₩14,852 | ₩14,892 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,891 | ₩14,891 | ₩14,891 | ₩14,891 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,879 | ₩14,892 | ₩14,879 | ₩14,892 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩14,945 | ₩15,119 | ₩14,879 | ₩14,879 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,586 | ₩15,586 | ₩15,286 | ₩15,286 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,639 | ₩15,639 | ₩15,639 | ₩15,639 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,639 | ₩15,639 | ₩15,639 | ₩15,639 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,119 | ₩15,639 | ₩14,932 | ₩15,639 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,666 | ₩16,006 | ₩14,932 | ₩15,359 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,063 | ₩15,666 | ₩15,063 | ₩15,666 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,693 | ₩16,046 | ₩15,679 | ₩15,679 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,599 | ₩16,413 | ₩14,945 | ₩16,013 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,533 | ₩15,613 | ₩14,679 | ₩15,346 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,079 | ₩15,879 | ₩14,879 | ₩15,879 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,332 | ₩15,079 | ₩14,332 | ₩15,079 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,745 | ₩14,879 | ₩14,745 | ₩14,879 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,172 | ₩15,239 | ₩14,465 | ₩14,865 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,492 | ₩14,812 | ₩14,492 | ₩14,812 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,679 | ₩14,679 | ₩14,452 | ₩14,478 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,745 | ₩14,745 | ₩14,745 | ₩14,745 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,397 | ₩14,745 | ₩14,397 | ₩14,745 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,679 | ₩14,679 | ₩14,445 | ₩14,445 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,145 | ₩14,705 | ₩13,958 | ₩14,705 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,158 | ₩14,158 | ₩14,158 | ₩14,158 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,345 | ₩14,345 | ₩14,345 | ₩14,345 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,385 | ₩14,679 | ₩14,345 | ₩14,345 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,078 | ₩14,378 | ₩14,078 | ₩14,378 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,211 | ₩14,238 | ₩14,078 | ₩14,078 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,131 | ₩14,131 | ₩14,078 | ₩14,078 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,105 | ₩14,238 | ₩14,078 | ₩14,078 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩13,971 | ₩13,971 | ₩13,971 | ₩13,971 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,411 | ₩13,998 | ₩13,411 | ₩13,971 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,478 | ₩13,611 | ₩13,371 | ₩13,584 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,371 | ₩14,105 | ₩12,930 | ₩13,491 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,344 | ₩14,011 | ₩13,344 | ₩14,011 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,677 | ₩13,051 | ₩12,023 | ₩12,970 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,130 | ₩13,923 | ₩11,970 | ₩12,677 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,023 | ₩12,023 | ₩10,929 | ₩11,609 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,729 | ₩11,729 | ₩11,729 | ₩11,729 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,276 | ₩12,610 | ₩10,822 | ₩11,729 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,383 | ₩12,323 | ₩10,248 | ₩11,342 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,422 | ₩12,103 | ₩10,422 | ₩11,676 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,728 | ₩12,096 | ₩9,674 | ₩10,408 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,354 | ₩9,354 | ₩9,354 | ₩9,354 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,009 | ₩11,142 | ₩11,009 | ₩11,129 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,009 | ₩11,062 | ₩11,009 | ₩11,009 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,742 | ₩11,009 | ₩10,742 | ₩11,009 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,609 | ₩11,076 | ₩10,609 | ₩11,009 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,448 | ₩10,448 | ₩10,422 | ₩10,422 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩9,988 | ₩10,809 | ₩9,701 | ₩10,809 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,448 | ₩10,448 | ₩10,435 | ₩10,435 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,689 | ₩11,169 | ₩10,115 | ₩10,115 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,169 | ₩11,169 | ₩11,169 | ₩11,169 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,010 | ₩12,010 | ₩11,009 | ₩11,009 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,435 | ₩10,435 | ₩10,408 | ₩10,408 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,448 | ₩10,475 | ₩10,408 | ₩10,408 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,021 | ₩10,982 | ₩10,021 | ₩10,956 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,029 | ₩10,029 | ₩9,536 | ₩9,981 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,008 | ₩10,008 | ₩10,001 | ₩10,001 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,461 | ₩9,461 | ₩9,461 | ₩9,461 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,461 | ₩10,008 | ₩9,461 | ₩9,461 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,834 | ₩8,834 | ₩8,834 | ₩8,834 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,780 | ₩8,834 | ₩8,780 | ₩8,834 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,153 | ₩8,794 | ₩8,153 | ₩8,794 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,514 | ₩8,941 | ₩8,474 | ₩8,941 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,527 | ₩8,527 | ₩8,527 | ₩8,527 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,500 | ₩8,527 | ₩8,500 | ₩8,527 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,834 | ₩8,941 | ₩8,193 | ₩8,193 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,140 | ₩8,140 | ₩8,140 | ₩8,140 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩8,961 | ₩9,287 | ₩8,961 | ₩9,287 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,114 | ₩9,724 | ₩9,114 | ₩9,724 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,046 | ₩8,607 | ₩8,046 | ₩8,514 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,627 | ₩8,627 | ₩8,627 | ₩8,627 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,354 | ₩9,354 | ₩9,354 | ₩9,354 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,221 | ₩9,221 | ₩9,221 | ₩9,221 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,867 | ₩8,867 | ₩8,867 | ₩8,867 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,180 | ₩9,448 | ₩8,180 | ₩9,448 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩7,992 | ₩8,740 | ₩7,953 | ₩8,580 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,727 | ₩8,767 | ₩7,873 | ₩7,913 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,007 | ₩9,648 | ₩9,007 | ₩9,247 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,661 | ₩9,768 | ₩8,807 | ₩9,334 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,341 | ₩9,768 | ₩9,341 | ₩9,728 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,114 | ₩10,008 | ₩8,740 | ₩9,461 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,114 | ₩9,741 | ₩9,114 | ₩9,408 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,275 | ₩10,542 | ₩10,068 | ₩10,342 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,342 | ₩10,875 | ₩10,035 | ₩10,875 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,278 | ₩10,447 | ₩10,275 | ₩10,342 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,809 | ₩10,915 | ₩10,488 | ₩10,542 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,024 | ₩11,556 | ₩10,408 | ₩10,809 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,049 | ₩11,876 | ₩10,942 | ₩11,876 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,649 | ₩12,143 | ₩10,649 | ₩11,342 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,342 | ₩12,277 | ₩11,146 | ₩11,696 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,009 | ₩11,956 | ₩11,009 | ₩11,625 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,237 | ₩12,237 | ₩11,109 | ₩11,209 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩12,996 | ₩13,211 | ₩11,556 | ₩12,143 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,677 | ₩13,077 | ₩12,543 | ₩12,784 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,317 | ₩13,317 | ₩12,677 | ₩12,944 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,543 | ₩12,877 | ₩12,410 | ₩12,877 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,804 | ₩13,331 | ₩12,709 | ₩12,944 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,677 | ₩13,945 | ₩12,543 | ₩12,970 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,077 | ₩13,211 | ₩12,143 | ₩12,957 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,920 | ₩12,981 | ₩12,170 | ₩12,981 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,609 | ₩12,772 | ₩10,956 | ₩12,277 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩11,943 | ₩12,206 | ₩11,623 | ₩11,916 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,056 | ₩12,447 | ₩11,342 | ₩11,342 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,557 | ₩13,351 | ₩11,676 | ₩12,534 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,437 | ₩13,317 | ₩12,343 | ₩12,904 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,744 | ₩13,985 | ₩12,146 | ₩12,944 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,207 | ₩13,798 | ₩13,131 | ₩13,798 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,050 | ₩13,184 | ₩12,050 | ₩12,890 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,277 | ₩12,990 | ₩11,479 | ₩12,023 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,116 | ₩13,077 | ₩12,116 | ₩12,650 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,050 | ₩13,002 | ₩12,050 | ₩12,844 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,760 | ₩13,331 | ₩12,076 | ₩12,616 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,438 | ₩13,612 | ₩12,010 | ₩12,877 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,010 | ₩14,545 | ₩12,010 | ₩13,851 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩10,956 | ₩12,650 | ₩10,956 | ₩12,463 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩11,970 | ₩13,104 | ₩10,408 | ₩11,102 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,662 | ₩14,318 | ₩10,662 | ₩13,914 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,021 | ₩10,949 | ₩10,021 | ₩10,635 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,341 | ₩10,654 | ₩9,341 | ₩10,115 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,384 | ₩9,795 | ₩9,384 | ₩9,541 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,107 | ₩9,666 | ₩9,107 | ₩9,341 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,061 | ₩9,408 | ₩9,061 | ₩9,408 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,061 | ₩9,797 | ₩9,061 | ₩9,797 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,688 | ₩9,688 | ₩9,688 | ₩9,688 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,688 | ₩9,688 | ₩9,688 | ₩9,688 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,301 | ₩9,688 | ₩9,301 | ₩9,688 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,301 | ₩9,875 | ₩8,807 | ₩9,341 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,594 | ₩9,601 | ₩9,368 | ₩9,448 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,474 | ₩9,885 | ₩9,434 | ₩9,434 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,114 | ₩9,566 | ₩9,078 | ₩9,566 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,354 | ₩10,275 | ₩9,354 | ₩9,488 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,141 | ₩9,341 | ₩9,141 | ₩9,341 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,820 | ₩9,034 | ₩8,820 | ₩9,034 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩9,955 | ₩9,981 | ₩9,601 | ₩9,795 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,155 | ₩9,728 | ₩9,047 | ₩9,728 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,362 | ₩9,434 | ₩9,362 | ₩9,434 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,275 | ₩10,319 | ₩9,808 | ₩9,941 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,609 | ₩10,609 | ₩10,288 | ₩10,408 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,488 | ₩10,488 | ₩10,422 | ₩10,422 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,689 | ₩10,929 | ₩10,475 | ₩10,475 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,422 | ₩11,000 | ₩10,422 | ₩10,522 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,635 | ₩10,649 | ₩10,422 | ₩10,422 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,709 | ₩10,742 | ₩10,422 | ₩10,422 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,702 | ₩10,769 | ₩10,462 | ₩10,675 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,236 | ₩11,350 | ₩10,675 | ₩10,949 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,315 | ₩11,009 | ₩10,315 | ₩10,969 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,342 | ₩11,342 | ₩10,342 | ₩10,342 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,388 | ₩12,036 | ₩11,276 | ₩11,729 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,449 | ₩11,970 | ₩11,449 | ₩11,876 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩11,943 | ₩11,943 | ₩11,076 | ₩11,102 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,451 | ₩13,451 | ₩11,850 | ₩11,999 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,545 | ₩14,883 | ₩13,678 | ₩13,678 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,223 | ₩15,079 | ₩12,223 | ₩14,572 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩11,970 | ₩13,224 | ₩11,956 | ₩12,557 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,357 | ₩13,914 | ₩12,303 | ₩12,303 | -7.89% | 2.5만 |
|---|