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 | ₩34,317 | ₩36,039 | ₩33,944 | ₩34,184 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,663 | ₩34,411 | ₩32,596 | ₩33,970 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,116 | ₩33,370 | ₩32,489 | ₩33,236 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,332 | ₩35,332 | ₩31,755 | ₩32,502 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,383 | ₩36,854 | ₩33,383 | ₩35,692 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,654 | ₩37,654 | ₩31,034 | ₩32,983 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,068 | ₩38,409 | ₩37,374 | ₩38,028 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,138 | ₩41,138 | ₩37,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,068 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,326 | ₩42,700 | ₩39,216 | ₩41,138 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,377 | ₩44,048 | ₩39,777 | ₩42,313 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,444 | ₩43,381 | ₩40,444 | ₩40,771 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,176 | ₩40,444 | ₩38,068 | ₩40,044 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,346 | ₩39,910 | ₩37,948 | ₩39,697 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,066 | ₩36,066 | ₩35,706 | ₩36,039 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,439 | ₩37,374 | ₩35,172 | ₩36,066 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,424 | ₩35,412 | ₩34,331 | ₩34,464 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,319 | ₩35,385 | ₩33,904 | ₩34,344 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,382 | ₩37,387 | ₩32,128 | ₩35,279 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,847 | ₩32,115 | ₩30,847 | ₩32,115 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,688 | ₩33,103 | ₩30,967 | ₩30,967 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩31,942 | ₩34,825 | ₩31,501 | ₩31,501 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,450 | ₩34,705 | ₩30,714 | ₩31,554 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,039 | ₩36,039 | ₩31,368 | ₩32,662 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩34,971 | ₩35,999 | ₩34,531 | ₩34,998 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,238 | ₩35,799 | ₩34,050 | ₩34,624 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,384 | ₩35,452 | ₩33,303 | ₩33,376 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩31,901 | ₩37,921 | ₩31,101 | ₩33,904 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,114 | ₩31,488 | ₩30,633 | ₩30,633 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,635 | ₩32,822 | ₩30,714 | ₩31,368 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,035 | ₩32,355 | ₩31,701 | ₩31,701 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,402 | ₩32,402 | ₩31,635 | ₩31,701 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩30,994 | ₩32,269 | ₩30,994 | ₩31,247 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,569 | ₩32,569 | ₩31,114 | ₩31,114 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,569 | ₩32,569 | ₩30,900 | ₩32,035 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩30,954 | ₩32,969 | ₩29,526 | ₩32,035 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,698 | ₩30,700 | ₩28,197 | ₩30,300 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,696 | ₩31,234 | ₩26,362 | ₩29,552 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,362 | ₩28,331 | ₩26,295 | ₩27,070 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,461 | ₩27,050 | ₩24,186 | ₩26,489 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,537 | ₩29,739 | ₩26,068 | ₩26,709 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,458 | ₩28,458 | ₩25,198 | ₩26,042 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,700 | ₩30,700 | ₩29,479 | ₩29,746 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,035 | ₩32,086 | ₩29,112 | ₩30,140 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,365 | ₩31,234 | ₩29,045 | ₩30,033 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,540 | ₩30,540 | ₩27,123 | ₩27,790 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,472 | ₩30,700 | ₩28,698 | ₩28,698 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩25,975 | ₩29,532 | ₩25,975 | ₩28,031 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,094 | ₩25,438 | ₩24,587 | ₩24,587 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,296 | ₩26,709 | ₩24,427 | ₩24,427 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩25,975 | ₩25,975 | ₩24,026 | ₩24,026 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,162 | ₩26,847 | ₩23,125 | ₩24,480 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,454 | ₩26,696 | ₩25,454 | ₩25,628 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,092 | ₩28,031 | ₩23,092 | ₩25,237 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,289 | ₩22,518 | ₩20,289 | ₩22,518 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,740 | ₩19,902 | ₩18,300 | ₩19,755 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,233 | ₩18,620 | ₩18,207 | ₩18,233 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,233 | ₩18,233 | ₩18,086 | ₩18,126 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,020 | ₩18,153 | ₩18,020 | ₩18,020 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,526 | ₩17,880 | ₩17,526 | ₩17,880 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,392 | ₩17,526 | ₩17,059 | ₩17,526 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,392 | ₩17,392 | ₩17,392 | ₩17,392 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,832 | ₩16,832 | ₩16,832 | ₩16,832 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,838 | ₩16,838 | ₩16,832 | ₩16,832 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,685 | ₩16,725 | ₩16,672 | ₩16,685 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,486 | ₩17,486 | ₩16,685 | ₩16,685 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,565 | ₩17,526 | ₩16,418 | ₩17,486 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,276 | ₩17,276 | ₩16,017 | ₩16,058 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,484 | ₩15,977 | ₩15,484 | ₩15,751 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩15,976 | ₩15,976 | ₩15,976 | ₩15,976 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,677 | ₩15,677 | ₩15,370 | ₩15,370 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩15,937 | ₩15,937 | ₩15,937 | ₩15,937 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,484 | ₩15,484 | ₩15,323 | ₩15,323 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,685 | ₩16,685 | ₩15,991 | ₩15,991 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,524 | ₩15,524 | ₩15,524 | ₩15,524 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,683 | ₩15,577 | ₩14,683 | ₩15,524 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,350 | ₩16,004 | ₩14,683 | ₩15,937 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,017 | ₩16,017 | ₩16,017 | ₩16,017 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,685 | ₩16,685 | ₩13,815 | ₩16,017 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,818 | ₩17,144 | ₩15,751 | ₩16,685 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,151 | ₩17,239 | ₩16,151 | ₩17,239 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩15,947 | ₩17,352 | ₩15,884 | ₩17,352 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,245 | ₩15,977 | ₩15,217 | ₩15,977 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩14,950 | ₩14,950 | ₩14,950 | ₩14,950 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,015 | ₩15,203 | ₩14,015 | ₩14,950 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,362 | ₩14,850 | ₩14,362 | ₩14,850 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,116 | ₩15,116 | ₩14,229 | ₩14,362 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,310 | ₩15,310 | ₩15,310 | ₩15,310 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,162 | ₩14,643 | ₩13,375 | ₩14,643 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,029 | ₩16,418 | ₩14,029 | ₩14,683 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,055 | ₩14,082 | ₩14,042 | ₩14,042 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,896 | ₩14,896 | ₩14,896 | ₩14,896 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,896 | ₩14,896 | ₩14,896 | ₩14,896 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,030 | ₩15,964 | ₩14,856 | ₩14,896 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,895 | ₩14,895 | ₩14,895 | ₩14,895 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,883 | ₩14,896 | ₩14,883 | ₩14,896 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩14,950 | ₩15,123 | ₩14,883 | ₩14,883 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,590 | ₩15,590 | ₩15,290 | ₩15,290 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,644 | ₩15,644 | ₩15,644 | ₩15,644 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,644 | ₩15,644 | ₩15,644 | ₩15,644 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,123 | ₩15,644 | ₩14,936 | ₩15,644 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,670 | ₩16,011 | ₩14,936 | ₩15,363 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,067 | ₩15,670 | ₩15,067 | ₩15,670 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,697 | ₩16,051 | ₩15,684 | ₩15,684 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,604 | ₩16,418 | ₩14,950 | ₩16,017 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,537 | ₩15,617 | ₩14,683 | ₩15,350 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,083 | ₩15,884 | ₩14,883 | ₩15,884 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,336 | ₩15,083 | ₩14,336 | ₩15,083 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,749 | ₩14,883 | ₩14,749 | ₩14,883 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,177 | ₩15,243 | ₩14,469 | ₩14,870 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,496 | ₩14,816 | ₩14,496 | ₩14,816 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,683 | ₩14,683 | ₩14,456 | ₩14,482 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,749 | ₩14,749 | ₩14,749 | ₩14,749 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,401 | ₩14,749 | ₩14,401 | ₩14,749 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,683 | ₩14,683 | ₩14,449 | ₩14,449 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,149 | ₩14,709 | ₩13,962 | ₩14,709 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,162 | ₩14,162 | ₩14,162 | ₩14,162 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,389 | ₩14,683 | ₩14,349 | ₩14,349 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,082 | ₩14,382 | ₩14,082 | ₩14,382 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,216 | ₩14,242 | ₩14,082 | ₩14,082 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,135 | ₩14,135 | ₩14,082 | ₩14,082 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,109 | ₩14,242 | ₩14,082 | ₩14,082 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩13,975 | ₩13,975 | ₩13,975 | ₩13,975 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,415 | ₩14,002 | ₩13,415 | ₩13,975 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,481 | ₩13,615 | ₩13,375 | ₩13,588 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,375 | ₩14,109 | ₩12,934 | ₩13,495 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,348 | ₩14,015 | ₩13,348 | ₩14,015 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,681 | ₩13,054 | ₩12,026 | ₩12,974 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,133 | ₩13,927 | ₩11,973 | ₩12,681 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,026 | ₩12,026 | ₩10,932 | ₩11,613 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,733 | ₩11,733 | ₩11,733 | ₩11,733 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,279 | ₩12,614 | ₩10,825 | ₩11,733 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,386 | ₩12,327 | ₩10,251 | ₩11,346 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,425 | ₩12,107 | ₩10,425 | ₩11,679 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,731 | ₩12,100 | ₩9,677 | ₩10,411 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,357 | ₩9,357 | ₩9,357 | ₩9,357 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,012 | ₩11,145 | ₩11,012 | ₩11,132 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,012 | ₩11,065 | ₩11,012 | ₩11,012 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,745 | ₩11,012 | ₩10,745 | ₩11,012 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,612 | ₩11,079 | ₩10,612 | ₩11,012 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,451 | ₩10,451 | ₩10,425 | ₩10,425 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩9,991 | ₩10,812 | ₩9,704 | ₩10,812 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,451 | ₩10,451 | ₩10,438 | ₩10,438 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,692 | ₩11,172 | ₩10,118 | ₩10,118 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,172 | ₩11,172 | ₩11,172 | ₩11,172 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,013 | ₩12,013 | ₩11,012 | ₩11,012 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,438 | ₩10,438 | ₩10,411 | ₩10,411 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,451 | ₩10,478 | ₩10,411 | ₩10,411 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,024 | ₩10,985 | ₩10,024 | ₩10,959 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,032 | ₩10,032 | ₩9,538 | ₩9,984 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,011 | ₩10,011 | ₩10,004 | ₩10,004 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,464 | ₩9,464 | ₩9,464 | ₩9,464 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,464 | ₩10,011 | ₩9,464 | ₩9,464 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,836 | ₩8,836 | ₩8,836 | ₩8,836 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,783 | ₩8,836 | ₩8,783 | ₩8,836 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,156 | ₩8,796 | ₩8,156 | ₩8,796 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,516 | ₩8,943 | ₩8,476 | ₩8,943 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,529 | ₩8,529 | ₩8,529 | ₩8,529 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,503 | ₩8,529 | ₩8,503 | ₩8,529 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,836 | ₩8,943 | ₩8,196 | ₩8,196 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,142 | ₩8,142 | ₩8,142 | ₩8,142 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩8,963 | ₩9,290 | ₩8,963 | ₩9,290 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,117 | ₩9,727 | ₩9,117 | ₩9,727 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,049 | ₩8,609 | ₩8,049 | ₩8,516 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,629 | ₩8,629 | ₩8,629 | ₩8,629 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,357 | ₩9,357 | ₩9,357 | ₩9,357 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,223 | ₩9,223 | ₩9,223 | ₩9,223 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,870 | ₩8,870 | ₩8,870 | ₩8,870 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,182 | ₩9,450 | ₩8,182 | ₩9,450 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩7,994 | ₩8,743 | ₩7,955 | ₩8,583 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,730 | ₩8,770 | ₩7,875 | ₩7,915 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,010 | ₩9,651 | ₩9,010 | ₩9,250 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,664 | ₩9,771 | ₩8,810 | ₩9,337 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,344 | ₩9,771 | ₩9,344 | ₩9,731 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,117 | ₩10,011 | ₩8,743 | ₩9,464 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,117 | ₩9,744 | ₩9,117 | ₩9,410 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,278 | ₩10,545 | ₩10,071 | ₩10,345 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,345 | ₩10,879 | ₩10,038 | ₩10,879 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,281 | ₩10,450 | ₩10,278 | ₩10,345 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,812 | ₩10,919 | ₩10,491 | ₩10,545 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,027 | ₩11,559 | ₩10,411 | ₩10,812 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,052 | ₩11,880 | ₩10,945 | ₩11,880 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,652 | ₩12,147 | ₩10,652 | ₩11,346 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,346 | ₩12,280 | ₩11,150 | ₩11,699 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,012 | ₩11,960 | ₩11,012 | ₩11,629 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,240 | ₩12,240 | ₩11,112 | ₩11,212 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩13,000 | ₩13,214 | ₩11,559 | ₩12,147 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,681 | ₩13,081 | ₩12,547 | ₩12,787 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,321 | ₩13,321 | ₩12,681 | ₩12,947 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,547 | ₩12,881 | ₩12,414 | ₩12,881 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,807 | ₩13,335 | ₩12,713 | ₩12,947 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,681 | ₩13,949 | ₩12,547 | ₩12,974 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,081 | ₩13,214 | ₩12,147 | ₩12,961 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,923 | ₩12,985 | ₩12,173 | ₩12,985 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,613 | ₩12,775 | ₩10,959 | ₩12,280 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩11,946 | ₩12,209 | ₩11,626 | ₩11,920 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,060 | ₩12,451 | ₩11,346 | ₩11,346 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,560 | ₩13,355 | ₩11,679 | ₩12,538 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,440 | ₩13,321 | ₩12,347 | ₩12,907 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,748 | ₩13,989 | ₩12,149 | ₩12,947 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,210 | ₩13,802 | ₩13,134 | ₩13,802 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,053 | ₩13,188 | ₩12,053 | ₩12,894 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,280 | ₩12,994 | ₩11,482 | ₩12,026 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,120 | ₩13,081 | ₩12,120 | ₩12,654 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,053 | ₩13,006 | ₩12,053 | ₩12,847 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,763 | ₩13,335 | ₩12,080 | ₩12,619 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,441 | ₩13,616 | ₩12,013 | ₩12,881 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,013 | ₩14,549 | ₩12,013 | ₩13,855 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩10,959 | ₩12,654 | ₩10,959 | ₩12,467 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩11,973 | ₩13,108 | ₩10,411 | ₩11,105 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,665 | ₩14,322 | ₩10,665 | ₩13,918 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,024 | ₩10,952 | ₩10,024 | ₩10,638 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,344 | ₩10,657 | ₩9,344 | ₩10,118 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,386 | ₩9,797 | ₩9,386 | ₩9,544 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,110 | ₩9,669 | ₩9,110 | ₩9,344 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,063 | ₩9,410 | ₩9,063 | ₩9,410 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,063 | ₩9,800 | ₩9,063 | ₩9,800 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,691 | ₩9,691 | ₩9,691 | ₩9,691 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,691 | ₩9,691 | ₩9,691 | ₩9,691 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,303 | ₩9,691 | ₩9,303 | ₩9,691 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,303 | ₩9,877 | ₩8,810 | ₩9,344 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,597 | ₩9,604 | ₩9,370 | ₩9,450 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,477 | ₩9,888 | ₩9,437 | ₩9,437 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,117 | ₩9,569 | ₩9,081 | ₩9,569 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,357 | ₩10,278 | ₩9,357 | ₩9,490 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,143 | ₩9,344 | ₩9,143 | ₩9,344 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,823 | ₩9,037 | ₩8,823 | ₩9,037 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩9,958 | ₩9,984 | ₩9,604 | ₩9,797 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,158 | ₩9,731 | ₩9,050 | ₩9,731 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,365 | ₩9,437 | ₩9,365 | ₩9,437 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,278 | ₩10,322 | ₩9,811 | ₩9,944 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,612 | ₩10,612 | ₩10,291 | ₩10,411 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,491 | ₩10,491 | ₩10,425 | ₩10,425 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,692 | ₩10,932 | ₩10,478 | ₩10,478 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,425 | ₩11,003 | ₩10,425 | ₩10,525 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,638 | ₩10,652 | ₩10,425 | ₩10,425 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,712 | ₩10,745 | ₩10,425 | ₩10,425 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,705 | ₩10,772 | ₩10,465 | ₩10,678 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,239 | ₩11,354 | ₩10,678 | ₩10,952 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,318 | ₩11,012 | ₩10,318 | ₩10,972 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,346 | ₩11,346 | ₩10,345 | ₩10,345 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,391 | ₩12,040 | ₩11,279 | ₩11,733 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,452 | ₩11,973 | ₩11,452 | ₩11,880 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩11,946 | ₩11,946 | ₩11,079 | ₩11,105 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,455 | ₩13,455 | ₩11,853 | ₩12,002 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,549 | ₩14,887 | ₩13,682 | ₩13,682 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,227 | ₩15,083 | ₩12,227 | ₩14,576 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩11,973 | ₩13,228 | ₩11,960 | ₩12,560 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,361 | ₩13,918 | ₩12,307 | ₩12,307 | -7.89% | 2.5만 |
|---|