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 | ₩34,356 | ₩36,080 | ₩33,982 | ₩34,222 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,701 | ₩34,449 | ₩32,632 | ₩34,008 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,153 | ₩33,407 | ₩32,525 | ₩33,273 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,371 | ₩35,371 | ₩31,790 | ₩32,538 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,420 | ₩36,895 | ₩33,420 | ₩35,732 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,696 | ₩37,696 | ₩31,069 | ₩33,019 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,111 | ₩38,451 | ₩37,416 | ₩38,071 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,184 | ₩41,184 | ₩37,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,111 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,373 | ₩42,748 | ₩39,260 | ₩41,184 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,422 | ₩44,097 | ₩39,821 | ₩42,360 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,489 | ₩43,429 | ₩40,489 | ₩40,817 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,220 | ₩40,489 | ₩38,111 | ₩40,088 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,389 | ₩39,955 | ₩37,990 | ₩39,741 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,106 | ₩36,106 | ₩35,745 | ₩36,080 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,478 | ₩37,416 | ₩35,211 | ₩36,106 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,463 | ₩35,452 | ₩34,369 | ₩34,503 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,358 | ₩35,425 | ₩33,942 | ₩34,382 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,418 | ₩37,429 | ₩32,164 | ₩35,318 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,881 | ₩32,151 | ₩30,881 | ₩32,151 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,723 | ₩33,140 | ₩31,002 | ₩31,002 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩31,977 | ₩34,864 | ₩31,536 | ₩31,536 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,487 | ₩34,743 | ₩30,748 | ₩31,590 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,080 | ₩36,080 | ₩31,403 | ₩32,699 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩35,011 | ₩36,039 | ₩34,570 | ₩35,037 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,278 | ₩35,839 | ₩34,089 | ₩34,663 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,423 | ₩35,492 | ₩33,340 | ₩33,414 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩31,937 | ₩37,964 | ₩31,135 | ₩33,942 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,149 | ₩31,523 | ₩30,668 | ₩30,668 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,670 | ₩32,859 | ₩30,748 | ₩31,403 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,071 | ₩32,391 | ₩31,737 | ₩31,737 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,438 | ₩32,438 | ₩31,670 | ₩31,737 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩31,028 | ₩32,305 | ₩31,028 | ₩31,282 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,605 | ₩32,605 | ₩31,149 | ₩31,149 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,605 | ₩32,605 | ₩30,935 | ₩32,071 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩30,988 | ₩33,006 | ₩29,559 | ₩32,071 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,730 | ₩30,734 | ₩28,229 | ₩30,334 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,726 | ₩31,269 | ₩26,392 | ₩29,585 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,392 | ₩28,363 | ₩26,325 | ₩27,100 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,490 | ₩27,080 | ₩24,213 | ₩26,518 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,567 | ₩29,772 | ₩26,098 | ₩26,739 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,489 | ₩28,489 | ₩25,226 | ₩26,071 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,734 | ₩30,734 | ₩29,512 | ₩29,779 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,071 | ₩32,121 | ₩29,144 | ₩30,173 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,398 | ₩31,269 | ₩29,077 | ₩30,066 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,574 | ₩30,574 | ₩27,153 | ₩27,821 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,505 | ₩30,734 | ₩28,730 | ₩28,730 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩26,004 | ₩29,565 | ₩26,004 | ₩28,062 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,122 | ₩25,467 | ₩24,614 | ₩24,614 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,324 | ₩26,739 | ₩24,454 | ₩24,454 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩26,004 | ₩26,004 | ₩24,053 | ₩24,053 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,191 | ₩26,877 | ₩23,151 | ₩24,507 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,483 | ₩26,726 | ₩25,483 | ₩25,657 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,118 | ₩28,062 | ₩23,118 | ₩25,265 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,311 | ₩22,543 | ₩20,311 | ₩22,543 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,761 | ₩19,924 | ₩18,320 | ₩19,777 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,254 | ₩18,641 | ₩18,227 | ₩18,254 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,254 | ₩18,254 | ₩18,107 | ₩18,147 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,040 | ₩18,173 | ₩18,040 | ₩18,040 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,545 | ₩17,899 | ₩17,545 | ₩17,899 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,412 | ₩17,545 | ₩17,078 | ₩17,545 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,412 | ₩17,412 | ₩17,412 | ₩17,412 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,850 | ₩16,850 | ₩16,850 | ₩16,850 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,857 | ₩16,857 | ₩16,850 | ₩16,850 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,704 | ₩16,744 | ₩16,690 | ₩16,704 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,505 | ₩17,505 | ₩16,704 | ₩16,704 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,583 | ₩17,545 | ₩16,436 | ₩17,505 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,295 | ₩17,295 | ₩16,035 | ₩16,075 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,501 | ₩15,995 | ₩15,501 | ₩15,768 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩15,994 | ₩15,994 | ₩15,994 | ₩15,994 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,695 | ₩15,695 | ₩15,387 | ₩15,387 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩15,955 | ₩15,955 | ₩15,955 | ₩15,955 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,501 | ₩15,501 | ₩15,340 | ₩15,340 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,704 | ₩16,704 | ₩16,009 | ₩16,009 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,541 | ₩15,541 | ₩15,541 | ₩15,541 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,699 | ₩15,594 | ₩14,699 | ₩15,541 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,367 | ₩16,022 | ₩14,699 | ₩15,955 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,035 | ₩16,035 | ₩16,035 | ₩16,035 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,704 | ₩16,704 | ₩13,830 | ₩16,035 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,837 | ₩17,163 | ₩15,768 | ₩16,704 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,169 | ₩17,258 | ₩16,169 | ₩17,258 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩15,965 | ₩17,372 | ₩15,902 | ₩17,372 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,262 | ₩15,995 | ₩15,234 | ₩15,995 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩14,966 | ₩14,966 | ₩14,966 | ₩14,966 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,031 | ₩15,220 | ₩14,031 | ₩14,966 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,378 | ₩14,866 | ₩14,378 | ₩14,866 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,133 | ₩15,133 | ₩14,245 | ₩14,378 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,327 | ₩15,327 | ₩15,327 | ₩15,327 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,178 | ₩14,659 | ₩13,390 | ₩14,659 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,044 | ₩16,436 | ₩14,044 | ₩14,699 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,071 | ₩14,098 | ₩14,058 | ₩14,058 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,047 | ₩15,982 | ₩14,873 | ₩14,913 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,912 | ₩14,912 | ₩14,912 | ₩14,912 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,900 | ₩14,913 | ₩14,900 | ₩14,913 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩14,966 | ₩15,140 | ₩14,900 | ₩14,900 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,608 | ₩15,608 | ₩15,307 | ₩15,307 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,661 | ₩15,661 | ₩15,661 | ₩15,661 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,661 | ₩15,661 | ₩15,661 | ₩15,661 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,140 | ₩15,661 | ₩14,953 | ₩15,661 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,688 | ₩16,029 | ₩14,953 | ₩15,381 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,084 | ₩15,688 | ₩15,084 | ₩15,688 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,715 | ₩16,069 | ₩15,701 | ₩15,701 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,621 | ₩16,436 | ₩14,966 | ₩16,035 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,554 | ₩15,634 | ₩14,699 | ₩15,367 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,100 | ₩15,902 | ₩14,900 | ₩15,902 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,352 | ₩15,100 | ₩14,352 | ₩15,100 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,766 | ₩14,900 | ₩14,766 | ₩14,900 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,194 | ₩15,260 | ₩14,485 | ₩14,886 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,512 | ₩14,833 | ₩14,512 | ₩14,833 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,699 | ₩14,699 | ₩14,472 | ₩14,499 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,766 | ₩14,766 | ₩14,766 | ₩14,766 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,417 | ₩14,766 | ₩14,417 | ₩14,766 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,699 | ₩14,699 | ₩14,465 | ₩14,465 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,165 | ₩14,726 | ₩13,977 | ₩14,726 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,405 | ₩14,699 | ₩14,365 | ₩14,365 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,098 | ₩14,398 | ₩14,098 | ₩14,398 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,231 | ₩14,258 | ₩14,098 | ₩14,098 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,151 | ₩14,151 | ₩14,098 | ₩14,098 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,124 | ₩14,258 | ₩14,098 | ₩14,098 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩13,991 | ₩13,991 | ₩13,991 | ₩13,991 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,430 | ₩14,018 | ₩13,430 | ₩13,991 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,496 | ₩13,630 | ₩13,390 | ₩13,603 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,390 | ₩14,124 | ₩12,949 | ₩13,510 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,363 | ₩14,031 | ₩13,363 | ₩14,031 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,695 | ₩13,069 | ₩12,040 | ₩12,989 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,147 | ₩13,943 | ₩11,986 | ₩12,695 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,040 | ₩12,040 | ₩10,944 | ₩11,626 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,746 | ₩11,746 | ₩11,746 | ₩11,746 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,292 | ₩12,628 | ₩10,837 | ₩11,746 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,398 | ₩12,341 | ₩10,263 | ₩11,358 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,436 | ₩12,120 | ₩10,436 | ₩11,692 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,741 | ₩12,113 | ₩9,688 | ₩10,423 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,367 | ₩9,367 | ₩9,367 | ₩9,367 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,024 | ₩11,158 | ₩11,024 | ₩11,145 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,024 | ₩11,078 | ₩11,024 | ₩11,024 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,757 | ₩11,024 | ₩10,757 | ₩11,024 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,623 | ₩11,091 | ₩10,623 | ₩11,024 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,463 | ₩10,463 | ₩10,436 | ₩10,436 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩10,002 | ₩10,824 | ₩9,715 | ₩10,824 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,463 | ₩10,463 | ₩10,450 | ₩10,450 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,704 | ₩11,185 | ₩10,129 | ₩10,129 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,185 | ₩11,185 | ₩11,185 | ₩11,185 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,027 | ₩12,027 | ₩11,024 | ₩11,024 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,450 | ₩10,450 | ₩10,423 | ₩10,423 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,463 | ₩10,490 | ₩10,423 | ₩10,423 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,035 | ₩10,998 | ₩10,035 | ₩10,971 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,043 | ₩10,043 | ₩9,549 | ₩9,995 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,022 | ₩10,022 | ₩10,015 | ₩10,015 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,474 | ₩9,474 | ₩9,474 | ₩9,474 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,474 | ₩10,022 | ₩9,474 | ₩9,474 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,846 | ₩8,846 | ₩8,846 | ₩8,846 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,793 | ₩8,846 | ₩8,793 | ₩8,846 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,165 | ₩8,806 | ₩8,165 | ₩8,806 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,525 | ₩8,953 | ₩8,485 | ₩8,953 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,539 | ₩8,539 | ₩8,539 | ₩8,539 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,512 | ₩8,539 | ₩8,512 | ₩8,539 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,846 | ₩8,953 | ₩8,205 | ₩8,205 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,151 | ₩8,151 | ₩8,151 | ₩8,151 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩8,973 | ₩9,301 | ₩8,973 | ₩9,301 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,127 | ₩9,737 | ₩9,127 | ₩9,737 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,058 | ₩8,619 | ₩8,058 | ₩8,525 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,639 | ₩8,639 | ₩8,639 | ₩8,639 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,367 | ₩9,367 | ₩9,367 | ₩9,367 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,234 | ₩9,234 | ₩9,234 | ₩9,234 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,880 | ₩8,880 | ₩8,880 | ₩8,880 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,191 | ₩9,461 | ₩8,191 | ₩9,461 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩8,003 | ₩8,753 | ₩7,964 | ₩8,592 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,739 | ₩8,779 | ₩7,884 | ₩7,924 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,020 | ₩9,661 | ₩9,020 | ₩9,260 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,675 | ₩9,782 | ₩8,819 | ₩9,347 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,354 | ₩9,782 | ₩9,354 | ₩9,741 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,127 | ₩10,022 | ₩8,753 | ₩9,474 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,127 | ₩9,755 | ₩9,127 | ₩9,421 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,289 | ₩10,557 | ₩10,082 | ₩10,356 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,356 | ₩10,891 | ₩10,049 | ₩10,891 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,292 | ₩10,462 | ₩10,289 | ₩10,356 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,824 | ₩10,931 | ₩10,503 | ₩10,557 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,039 | ₩11,572 | ₩10,423 | ₩10,824 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,064 | ₩11,893 | ₩10,957 | ₩11,893 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,664 | ₩12,160 | ₩10,664 | ₩11,358 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,358 | ₩12,294 | ₩11,162 | ₩11,712 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,024 | ₩11,973 | ₩11,024 | ₩11,642 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,254 | ₩12,254 | ₩11,125 | ₩11,225 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩13,014 | ₩13,229 | ₩11,572 | ₩12,160 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,695 | ₩13,096 | ₩12,561 | ₩12,802 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,336 | ₩13,336 | ₩12,695 | ₩12,962 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,561 | ₩12,895 | ₩12,427 | ₩12,895 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,822 | ₩13,349 | ₩12,727 | ₩12,962 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,695 | ₩13,964 | ₩12,561 | ₩12,989 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,096 | ₩13,229 | ₩12,160 | ₩12,975 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,938 | ₩12,999 | ₩12,187 | ₩12,999 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,626 | ₩12,790 | ₩10,971 | ₩12,294 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩11,960 | ₩12,223 | ₩11,639 | ₩11,933 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,073 | ₩12,465 | ₩11,358 | ₩11,358 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,574 | ₩13,369 | ₩11,692 | ₩12,552 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,454 | ₩13,336 | ₩12,361 | ₩12,922 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,764 | ₩14,004 | ₩12,163 | ₩12,962 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,225 | ₩13,817 | ₩13,149 | ₩13,817 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,067 | ₩13,202 | ₩12,067 | ₩12,908 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,294 | ₩13,009 | ₩11,495 | ₩12,040 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,133 | ₩13,096 | ₩12,133 | ₩12,668 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,067 | ₩13,021 | ₩12,067 | ₩12,862 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,778 | ₩13,349 | ₩12,093 | ₩12,633 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,456 | ₩13,631 | ₩12,027 | ₩12,895 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,027 | ₩14,565 | ₩12,027 | ₩13,871 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩10,971 | ₩12,668 | ₩10,971 | ₩12,481 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩11,986 | ₩13,122 | ₩10,423 | ₩11,118 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,677 | ₩14,338 | ₩10,677 | ₩13,933 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,035 | ₩10,964 | ₩10,035 | ₩10,650 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,354 | ₩10,669 | ₩9,354 | ₩10,129 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,397 | ₩9,808 | ₩9,397 | ₩9,554 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,120 | ₩9,680 | ₩9,120 | ₩9,354 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,073 | ₩9,421 | ₩9,073 | ₩9,421 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,073 | ₩9,811 | ₩9,073 | ₩9,811 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,701 | ₩9,701 | ₩9,701 | ₩9,701 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,701 | ₩9,701 | ₩9,701 | ₩9,701 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,314 | ₩9,701 | ₩9,314 | ₩9,701 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,314 | ₩9,888 | ₩8,819 | ₩9,354 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,608 | ₩9,615 | ₩9,381 | ₩9,461 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,488 | ₩9,899 | ₩9,447 | ₩9,447 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,127 | ₩9,580 | ₩9,091 | ₩9,580 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,367 | ₩10,289 | ₩9,367 | ₩9,501 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,354 | ₩9,354 | ₩9,354 | ₩9,354 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,354 | ₩9,354 | ₩9,354 | ₩9,354 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,154 | ₩9,354 | ₩9,154 | ₩9,354 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,833 | ₩9,047 | ₩8,833 | ₩9,047 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩9,969 | ₩9,995 | ₩9,615 | ₩9,808 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,168 | ₩9,741 | ₩9,060 | ₩9,741 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,375 | ₩9,447 | ₩9,375 | ₩9,447 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,289 | ₩10,333 | ₩9,822 | ₩9,955 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,623 | ₩10,623 | ₩10,303 | ₩10,423 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,503 | ₩10,503 | ₩10,436 | ₩10,436 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,704 | ₩10,944 | ₩10,490 | ₩10,490 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,436 | ₩11,015 | ₩10,436 | ₩10,537 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,650 | ₩10,664 | ₩10,436 | ₩10,436 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,724 | ₩10,757 | ₩10,436 | ₩10,436 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,717 | ₩10,784 | ₩10,476 | ₩10,690 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,251 | ₩11,366 | ₩10,690 | ₩10,964 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,329 | ₩11,024 | ₩10,329 | ₩10,984 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,358 | ₩11,358 | ₩10,356 | ₩10,356 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,404 | ₩12,053 | ₩11,292 | ₩11,746 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,465 | ₩11,986 | ₩11,465 | ₩11,893 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩11,960 | ₩11,960 | ₩11,091 | ₩11,118 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,470 | ₩13,470 | ₩11,866 | ₩12,016 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,565 | ₩14,904 | ₩13,697 | ₩13,697 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,240 | ₩15,100 | ₩12,240 | ₩14,592 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩11,986 | ₩13,243 | ₩11,973 | ₩12,574 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,376 | ₩13,933 | ₩12,321 | ₩12,321 | -7.89% | 2.5만 |
|---|