시장 데이터를 불러오는 중
전체 종목
미스토홀딩스 과거 주가
081660.KS · KOSPI
주요 제품·사업: 스포츠의류,신발,가방,시계,골프장비,화장품,가죽제품(지갑,키홀더) 도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
081660.KS · KOSPI
주요 제품·사업: 스포츠의류,신발,가방,시계,골프장비,화장품,가죽제품(지갑,키홀더) 도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,750 | ₩38,800 | ₩38,150 | ₩38,150 | -1.55% | 13.1만 |
| 2026.10.07 | ₩39,000 | ₩39,700 | ₩38,250 | ₩39,200 | +0.51% | 16.8만 |
| 2026.10.06 | ₩39,100 | ₩39,150 | ₩38,250 | ₩38,850 | -0.64% | 6.7만 |
| 2026.10.02 | ₩37,750 | ₩39,700 | ₩37,350 | ₩38,950 | +3.18% | 11.1만 |
| 2026.10.01 | ₩37,500 | ₩38,000 | ₩37,150 | ₩37,450 | -0.13% | 8.1만 |
| 2026.09.30 | ₩38,500 | ₩38,700 | ₩37,400 | ₩37,500 | -2.60% | 11.7만 |
| 2026.09.29 | ₩38,000 | ₩38,500 | ₩37,550 | ₩38,500 | +1.32% | 10.9만 |
| 2026.09.28 | ₩38,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,950 |
| ₩38,250 |
| +0.39% |
| 8.6만 |
| 2026.09.23 | ₩38,000 | ₩38,100 | ₩37,100 | ₩37,750 | -0.66% | 13.6만 |
|---|
| 2026.09.22 | ₩38,650 | ₩38,650 | ₩37,550 | ₩37,750 | -2.33% | 10.5만 |
|---|
| 2026.09.21 | ₩38,300 | ₩39,100 | ₩38,000 | ₩38,500 | +0.52% | 9.1만 |
|---|
| 2026.09.18 | ₩38,950 | ₩39,500 | ₩37,800 | ₩37,950 | -2.57% | 73.9만 |
|---|
| 2026.09.17 | ₩39,350 | ₩39,450 | ₩38,700 | ₩38,700 | -1.65% | 9.5만 |
|---|
| 2026.09.16 | ₩39,100 | ₩39,450 | ₩38,750 | ₩39,300 | +0.51% | 7.3만 |
|---|
| 2026.09.15 | ₩39,300 | ₩39,700 | ₩38,900 | ₩39,100 | -0.51% | 5.6만 |
|---|
| 2026.09.14 | ₩39,350 | ₩40,150 | ₩39,150 | ₩39,900 | +1.40% | 7.7만 |
|---|
| 2026.09.11 | ₩39,100 | ₩40,250 | ₩38,550 | ₩39,950 | +2.17% | 8.6만 |
|---|
| 2026.09.10 | ₩39,550 | ₩40,450 | ₩39,200 | ₩39,800 | +0.63% | 11.4만 |
|---|
| 2026.09.09 | ₩41,150 | ₩41,150 | ₩39,950 | ₩40,200 | -2.31% | 6.6만 |
|---|
| 2026.09.08 | ₩40,650 | ₩41,250 | ₩40,600 | ₩41,150 | +1.23% | 9.9만 |
|---|
| 2026.09.07 | ₩42,150 | ₩42,150 | ₩40,100 | ₩40,600 | -3.68% | 7만 |
|---|
| 2026.09.04 | ₩41,350 | ₩41,550 | ₩40,250 | ₩41,400 | +0.12% | 8.1만 |
|---|
| 2026.09.03 | ₩41,650 | ₩42,400 | ₩40,450 | ₩40,900 | -1.80% | 9.8만 |
|---|
| 2026.09.02 | ₩41,000 | ₩41,800 | ₩39,200 | ₩41,350 | +0.85% | 14.5만 |
|---|
| 2026.09.01 | ₩41,400 | ₩42,000 | ₩41,250 | ₩41,750 | +0.85% | 7.7만 |
|---|
| 2026.08.31 | ₩41,250 | ₩41,950 | ₩40,450 | ₩41,850 | +1.45% | 13.1만 |
|---|
| 2026.08.28 | ₩40,400 | ₩41,350 | ₩40,050 | ₩41,350 | +2.35% | 9.3만 |
|---|
| 2026.08.27 | ₩42,300 | ₩42,450 | ₩40,350 | ₩40,800 | -3.55% | 9.8만 |
|---|
| 2026.08.26 | ₩42,300 | ₩42,300 | ₩41,450 | ₩42,050 | -0.59% | 5.3만 |
|---|
| 2026.08.25 | ₩42,050 | ₩42,450 | ₩41,200 | ₩41,800 | -0.59% | 8.4만 |
|---|
| 2026.08.24 | ₩41,600 | ₩42,350 | ₩41,150 | ₩42,300 | +1.68% | 9.4만 |
|---|
| 2026.08.21 | ₩40,850 | ₩41,750 | ₩40,400 | ₩41,750 | +2.20% | 7.8만 |
|---|
| 2026.08.20 | ₩42,650 | ₩43,200 | ₩41,000 | ₩41,250 | -3.28% | 24.3만 |
|---|
| 2026.08.19 | ₩42,450 | ₩43,300 | ₩41,300 | ₩43,050 | +1.41% | 10.1만 |
|---|
| 2026.08.18 | ₩43,350 | ₩43,850 | ₩42,150 | ₩43,500 | +0.35% | 10.1만 |
|---|
| 2026.08.14 | ₩42,300 | ₩43,100 | ₩41,950 | ₩42,500 | +0.47% | 11.2만 |
|---|
| 2026.08.13 | ₩43,100 | ₩43,800 | ₩42,000 | ₩42,900 | -0.46% | 13.5만 |
|---|
| 2026.08.12 | ₩43,350 | ₩44,200 | ₩42,750 | ₩42,900 | -1.04% | 10.3만 |
|---|
| 2026.08.11 | ₩44,650 | ₩45,550 | ₩43,350 | ₩43,700 | -2.13% | 6만 |
|---|
| 2026.08.10 | ₩46,000 | ₩46,350 | ₩42,950 | ₩44,800 | -2.61% | 10.6만 |
|---|
| 2026.08.07 | ₩45,550 | ₩47,150 | ₩45,550 | ₩46,600 | +2.31% | 14.6만 |
|---|
| 2026.08.06 | ₩43,850 | ₩46,500 | ₩43,800 | ₩46,500 | +6.04% | 11.4만 |
|---|
| 2026.08.05 | ₩43,550 | ₩45,100 | ₩43,550 | ₩44,050 | +1.15% | 9.1만 |
|---|
| 2026.08.04 | ₩41,850 | ₩45,500 | ₩41,850 | ₩44,400 | +6.09% | 12.5만 |
|---|
| 2026.08.03 | ₩43,600 | ₩44,650 | ₩43,100 | ₩44,000 | +0.92% | 15.8만 |
|---|
| 2026.07.31 | ₩45,350 | ₩45,400 | ₩43,500 | ₩45,150 | -0.44% | 13.6만 |
|---|
| 2026.07.30 | ₩45,700 | ₩46,200 | ₩44,400 | ₩45,550 | -0.33% | 14.1만 |
|---|
| 2026.07.29 | ₩44,550 | ₩46,200 | ₩43,500 | ₩44,300 | -0.56% | 19.3만 |
|---|
| 2026.07.28 | ₩43,550 | ₩45,200 | ₩42,850 | ₩44,150 | +1.38% | 12.3만 |
|---|
| 2026.07.27 | ₩44,500 | ₩45,300 | ₩44,200 | ₩44,300 | -0.45% | 8.6만 |
|---|
| 2026.07.24 | ₩44,700 | ₩45,650 | ₩44,050 | ₩44,450 | -0.56% | 10.3만 |
|---|
| 2026.07.23 | ₩44,700 | ₩46,300 | ₩44,700 | ₩45,350 | +1.45% | 14.7만 |
|---|
| 2026.07.22 | ₩45,900 | ₩46,950 | ₩44,900 | ₩45,000 | -1.96% | 9.8만 |
|---|
| 2026.07.21 | ₩46,700 | ₩47,050 | ₩45,500 | ₩46,000 | -1.50% | 12.7만 |
|---|
| 2026.07.20 | ₩47,100 | ₩48,600 | ₩46,100 | ₩47,800 | +1.49% | 13.8만 |
|---|
| 2026.07.16 | ₩45,300 | ₩47,400 | ₩44,600 | ₩46,950 | +3.64% | 10.2만 |
|---|
| 2026.07.15 | ₩46,100 | ₩46,400 | ₩44,800 | ₩45,150 | -2.06% | 10.3만 |
|---|
| 2026.07.14 | ₩46,300 | ₩46,850 | ₩44,600 | ₩44,950 | -2.92% | 17.2만 |
|---|
| 2026.07.13 | ₩44,100 | ₩46,400 | ₩44,100 | ₩45,150 | +2.38% | 11.9만 |
|---|
| 2026.07.10 | ₩49,500 | ₩49,500 | ₩44,250 | ₩44,650 | -9.80% | 24.7만 |
|---|
| 2026.07.09 | ₩48,450 | ₩52,400 | ₩45,050 | ₩52,400 | +8.15% | 35.3만 |
|---|
| 2026.07.08 | ₩46,950 | ₩47,950 | ₩45,350 | ₩47,850 | +1.92% | 19.4만 |
|---|
| 2026.07.07 | ₩45,700 | ₩46,450 | ₩44,400 | ₩46,200 | +1.09% | 17만 |
|---|
| 2026.07.06 | ₩46,700 | ₩47,300 | ₩44,850 | ₩45,700 | -2.14% | 10.5만 |
|---|
| 2026.07.03 | ₩46,000 | ₩47,450 | ₩45,300 | ₩46,850 | +1.85% | 17.3만 |
|---|
| 2026.07.02 | ₩43,700 | ₩50,000 | ₩43,250 | ₩46,400 | +6.18% | 32.5만 |
|---|
| 2026.07.01 | ₩42,900 | ₩43,900 | ₩41,250 | ₩43,100 | +0.47% | 20.4만 |
|---|
| 2026.06.30 | ₩42,450 | ₩43,850 | ₩41,100 | ₩41,450 | -2.36% | 20.2만 |
|---|
| 2026.06.29 | ₩40,500 | ₩42,150 | ₩39,850 | ₩42,050 | +3.83% | 14.9만 |
|---|
| 2026.06.26 | ₩39,400 | ₩39,900 | ₩38,100 | ₩38,800 | -1.52% | 18.8만 |
|---|
| 2026.06.25 | ₩39,050 | ₩40,650 | ₩38,750 | ₩39,400 | +0.90% | 11.9만 |
|---|
| 2026.06.24 | ₩39,900 | ₩39,900 | ₩37,100 | ₩38,700 | -3.01% | 15만 |
|---|
| 2026.06.23 | ₩38,700 | ₩40,000 | ₩37,500 | ₩38,800 | +0.26% | 14.3만 |
|---|
| 2026.06.22 | ₩40,500 | ₩40,750 | ₩37,500 | ₩38,200 | -5.68% | 18.4만 |
|---|
| 2026.06.19 | ₩40,700 | ₩42,250 | ₩39,550 | ₩40,800 | +0.25% | 42.5만 |
|---|
| 2026.06.18 | ₩40,050 | ₩40,900 | ₩39,550 | ₩39,900 | -0.37% | 11.3만 |
|---|
| 2026.06.17 | ₩41,800 | ₩42,050 | ₩40,300 | ₩40,300 | -3.59% | 10.6만 |
|---|
| 2026.06.16 | ₩43,850 | ₩45,650 | ₩40,950 | ₩42,150 | -3.88% | 28.8만 |
|---|
| 2026.06.15 | ₩43,000 | ₩45,600 | ₩42,300 | ₩43,750 | +1.74% | 40.4만 |
|---|
| 2026.06.12 | ₩43,450 | ₩44,800 | ₩42,400 | ₩42,750 | -1.61% | 26.5만 |
|---|
| 2026.06.11 | ₩39,500 | ₩45,400 | ₩39,450 | ₩43,900 | +11.14% | 90만 |
|---|
| 2026.06.10 | ₩38,750 | ₩40,750 | ₩38,750 | ₩40,350 | +4.13% | 2 |
|---|
| 2026.06.09 | ₩38,050 | ₩41,250 | ₩38,000 | ₩39,700 | +4.34% | 17.7만 |
|---|
| 2026.06.08 | ₩38,850 | ₩39,750 | ₩37,500 | ₩38,250 | -1.54% | 26.1만 |
|---|
| 2026.06.05 | ₩39,300 | ₩40,150 | ₩38,900 | ₩39,550 | +0.64% | 14.2만 |
|---|
| 2026.06.04 | ₩39,000 | ₩40,400 | ₩38,650 | ₩38,900 | -0.26% | 19.7만 |
|---|
| 2026.06.02 | ₩37,700 | ₩40,050 | ₩36,800 | ₩39,650 | +5.17% | 32.6만 |
|---|
| 2026.06.01 | ₩37,450 | ₩37,550 | ₩36,300 | ₩37,400 | -0.13% | 17.4만 |
|---|
| 2026.05.29 | ₩38,550 | ₩38,550 | ₩36,700 | ₩37,450 | -2.85% | 14.8만 |
|---|
| 2026.05.28 | ₩37,900 | ₩38,450 | ₩37,100 | ₩38,250 | +0.92% | 10만 |
|---|
| 2026.05.27 | ₩38,950 | ₩39,650 | ₩37,500 | ₩38,000 | -2.44% | 14.3만 |
|---|
| 2026.05.26 | ₩39,750 | ₩40,000 | ₩38,300 | ₩39,350 | -1.01% | 13.8만 |
|---|
| 2026.05.22 | ₩40,000 | ₩40,000 | ₩38,650 | ₩38,900 | -2.75% | 12.2만 |
|---|
| 2026.05.21 | ₩39,150 | ₩39,550 | ₩38,500 | ₩39,050 | -0.26% | 17만 |
|---|
| 2026.05.20 | ₩40,900 | ₩41,150 | ₩38,300 | ₩39,150 | -4.28% | 14.8만 |
|---|
| 2026.05.19 | ₩40,950 | ₩41,600 | ₩38,950 | ₩40,300 | -1.59% | 16.9만 |
|---|
| 2026.05.18 | ₩39,950 | ₩41,050 | ₩38,400 | ₩40,900 | +2.38% | 21.7만 |
|---|
| 2026.05.15 | ₩38,550 | ₩40,500 | ₩38,100 | ₩39,200 | +1.69% | 26.2만 |
|---|
| 2026.05.14 | ₩36,400 | ₩38,600 | ₩36,000 | ₩38,000 | +4.40% | 29.2만 |
|---|
| 2026.05.13 | ₩37,350 | ₩37,600 | ₩36,100 | ₩36,100 | -3.35% | 19.4만 |
|---|
| 2026.05.12 | ₩37,800 | ₩38,000 | ₩36,000 | ₩37,050 | -1.98% | 20.7만 |
|---|
| 2026.05.11 | ₩37,850 | ₩38,950 | ₩37,650 | ₩37,800 | -0.13% | 20.8만 |
|---|
| 2026.05.08 | ₩38,850 | ₩39,050 | ₩38,000 | ₩38,100 | -1.93% | 13.6만 |
|---|
| 2026.05.07 | ₩39,000 | ₩39,000 | ₩38,100 | ₩38,550 | -1.15% | 25.7만 |
|---|
| 2026.05.06 | ₩39,800 | ₩40,300 | ₩39,000 | ₩39,000 | -2.01% | 16.8만 |
|---|
| 2026.05.04 | ₩41,150 | ₩41,400 | ₩39,900 | ₩40,350 | -1.94% | 17.7만 |
|---|
| 2026.04.30 | ₩40,850 | ₩41,500 | ₩40,400 | ₩40,600 | -0.61% | 12.9만 |
|---|
| 2026.04.29 | ₩40,900 | ₩41,500 | ₩40,100 | ₩41,400 | +1.22% | 18.9만 |
|---|
| 2026.04.28 | ₩41,000 | ₩41,450 | ₩40,500 | ₩40,800 | -0.49% | 12.7만 |
|---|
| 2026.04.27 | ₩41,450 | ₩41,800 | ₩40,850 | ₩41,200 | -0.60% | 11.7만 |
|---|
| 2026.04.24 | ₩41,600 | ₩42,000 | ₩41,400 | ₩41,400 | -0.48% | 14.1만 |
|---|
| 2026.04.23 | ₩42,400 | ₩42,400 | ₩41,150 | ₩41,750 | -1.53% | 20만 |
|---|
| 2026.04.22 | ₩42,100 | ₩42,800 | ₩41,500 | ₩41,700 | -0.95% | 15.5만 |
|---|
| 2026.04.21 | ₩42,700 | ₩43,250 | ₩42,450 | ₩42,650 | -0.12% | 8.9만 |
|---|
| 2026.04.20 | ₩43,250 | ₩43,850 | ₩42,550 | ₩43,100 | -0.35% | 8.6만 |
|---|
| 2026.04.17 | ₩43,050 | ₩43,350 | ₩42,150 | ₩42,600 | -1.05% | 16.1만 |
|---|
| 2026.04.16 | ₩42,850 | ₩43,600 | ₩42,700 | ₩43,100 | +0.58% | 15.2만 |
|---|
| 2026.04.15 | ₩42,900 | ₩43,500 | ₩42,150 | ₩42,700 | -0.47% | 15만 |
|---|
| 2026.04.14 | ₩41,950 | ₩42,900 | ₩41,950 | ₩42,300 | +0.83% | 13.8만 |
|---|
| 2026.04.13 | ₩42,250 | ₩42,250 | ₩41,600 | ₩42,000 | -0.59% | 6.7만 |
|---|
| 2026.04.10 | ₩40,750 | ₩42,700 | ₩40,750 | ₩42,350 | +3.93% | 12.3만 |
|---|
| 2026.04.09 | ₩41,250 | ₩41,900 | ₩40,600 | ₩41,000 | -0.61% | 15.7만 |
|---|
| 2026.04.08 | ₩43,150 | ₩43,300 | ₩41,000 | ₩41,650 | -3.48% | 24.1만 |
|---|
| 2026.04.07 | ₩40,550 | ₩41,900 | ₩40,500 | ₩41,550 | +2.47% | 10.6만 |
|---|
| 2026.04.06 | ₩40,700 | ₩41,100 | ₩40,000 | ₩40,900 | +0.49% | 5.2만 |
|---|
| 2026.04.03 | ₩41,150 | ₩41,900 | ₩40,350 | ₩40,550 | -1.46% | 7.2만 |
|---|
| 2026.04.02 | ₩41,900 | ₩42,800 | ₩40,650 | ₩41,100 | -1.91% | 14.9만 |
|---|
| 2026.04.01 | ₩42,400 | ₩42,500 | ₩41,300 | ₩41,950 | -1.06% | 12.8만 |
|---|
| 2026.03.31 | ₩39,800 | ₩41,600 | ₩39,600 | ₩41,000 | +3.02% | 17.5만 |
|---|
| 2026.03.30 | ₩38,500 | ₩40,600 | ₩38,450 | ₩40,350 | +4.81% | 12.6만 |
|---|
| 2026.03.27 | ₩39,600 | ₩40,400 | ₩39,100 | ₩40,200 | +1.52% | 13.4만 |
|---|
| 2026.03.26 | ₩41,750 | ₩41,850 | ₩39,700 | ₩40,100 | -3.95% | 23.7만 |
|---|
| 2026.03.25 | ₩42,750 | ₩43,000 | ₩41,750 | ₩42,200 | -1.29% | 18만 |
|---|
| 2026.03.24 | ₩42,450 | ₩42,500 | ₩41,250 | ₩42,250 | -0.47% | 13.4만 |
|---|
| 2026.03.23 | ₩42,450 | ₩43,000 | ₩40,150 | ₩41,400 | -2.47% | 16.4만 |
|---|
| 2026.03.20 | ₩44,450 | ₩45,000 | ₩43,700 | ₩44,550 | +0.22% | 53.4만 |
|---|
| 2026.03.19 | ₩47,100 | ₩48,200 | ₩43,800 | ₩44,450 | -5.63% | 25.7만 |
|---|
| 2026.03.18 | ₩49,050 | ₩49,600 | ₩48,200 | ₩48,750 | -0.61% | 10.4만 |
|---|
| 2026.03.17 | ₩48,000 | ₩48,950 | ₩47,750 | ₩48,750 | +1.56% | 10.6만 |
|---|
| 2026.03.16 | ₩47,300 | ₩48,550 | ₩47,000 | ₩48,000 | +1.48% | 9.8만 |
|---|
| 2026.03.13 | ₩46,450 | ₩48,700 | ₩46,450 | ₩47,550 | +2.37% | 8.8만 |
|---|
| 2026.03.12 | ₩48,450 | ₩49,100 | ₩47,850 | ₩48,350 | -0.21% | 21.8만 |
|---|
| 2026.03.11 | ₩49,350 | ₩50,900 | ₩48,350 | ₩49,400 | +0.10% | 12.7만 |
|---|
| 2026.03.10 | ₩48,600 | ₩49,050 | ₩47,800 | ₩48,500 | -0.21% | 10.1만 |
|---|
| 2026.03.09 | ₩46,150 | ₩48,550 | ₩44,850 | ₩48,200 | +4.44% | 10.6만 |
|---|
| 2026.03.06 | ₩46,100 | ₩48,800 | ₩46,100 | ₩48,500 | +5.21% | 9.9만 |
|---|
| 2026.03.05 | ₩47,850 | ₩48,800 | ₩46,550 | ₩48,100 | +0.52% | 12.6만 |
|---|
| 2026.03.04 | ₩49,250 | ₩49,250 | ₩45,550 | ₩47,000 | -4.57% | 32.2만 |
|---|
| 2026.03.03 | ₩48,900 | ₩49,800 | ₩48,500 | ₩48,950 | +0.10% | 15.5만 |
|---|
| 2026.02.27 | ₩51,100 | ₩51,100 | ₩49,000 | ₩49,000 | -4.11% | 17.7만 |
|---|
| 2026.02.26 | ₩51,900 | ₩52,600 | ₩50,000 | ₩50,700 | -2.31% | 11만 |
|---|
| 2026.02.25 | ₩51,300 | ₩53,300 | ₩50,600 | ₩52,700 | +2.73% | 15.6만 |
|---|
| 2026.02.24 | ₩53,500 | ₩53,900 | ₩51,700 | ₩52,100 | -2.62% | 19.2만 |
|---|
| 2026.02.23 | ₩52,100 | ₩54,100 | ₩52,000 | ₩53,700 | +3.07% | 17.1만 |
|---|
| 2026.02.20 | ₩53,100 | ₩54,800 | ₩52,100 | ₩52,100 | -1.88% | 23.4만 |
|---|
| 2026.02.19 | ₩53,000 | ₩54,200 | ₩51,600 | ₩53,200 | +0.38% | 18.4만 |
|---|
| 2026.02.13 | ₩52,200 | ₩53,700 | ₩52,000 | ₩53,000 | +1.53% | 13.5만 |
|---|
| 2026.02.12 | ₩53,500 | ₩53,900 | ₩52,200 | ₩52,600 | -1.68% | 17.2만 |
|---|
| 2026.02.11 | ₩54,000 | ₩54,400 | ₩52,800 | ₩54,000 | 0.00% | 10.6만 |
|---|
| 2026.02.10 | ₩54,700 | ₩55,800 | ₩53,700 | ₩53,700 | -1.83% | 16.4만 |
|---|
| 2026.02.09 | ₩51,500 | ₩54,400 | ₩51,500 | ₩54,200 | +5.24% | 24만 |
|---|
| 2026.02.06 | ₩50,200 | ₩51,600 | ₩49,850 | ₩50,500 | +0.60% | 28만 |
|---|
| 2026.02.05 | ₩49,150 | ₩51,800 | ₩48,800 | ₩50,800 | +3.36% | 25.1만 |
|---|
| 2026.02.04 | ₩46,700 | ₩48,950 | ₩46,600 | ₩48,400 | +3.64% | 16만 |
|---|
| 2026.02.03 | ₩46,600 | ₩47,200 | ₩45,550 | ₩46,650 | +0.11% | 17.5만 |
|---|
| 2026.02.02 | ₩47,500 | ₩47,500 | ₩45,300 | ₩46,200 | -2.74% | 10.4만 |
|---|
| 2026.01.30 | ₩45,300 | ₩46,950 | ₩45,050 | ₩46,950 | +3.64% | 15.1만 |
|---|
| 2026.01.29 | ₩45,200 | ₩46,000 | ₩44,600 | ₩45,450 | +0.55% | 9.1만 |
|---|
| 2026.01.28 | ₩45,300 | ₩46,100 | ₩45,300 | ₩45,700 | +0.88% | 8.7만 |
|---|
| 2026.01.27 | ₩45,450 | ₩46,100 | ₩44,450 | ₩45,250 | -0.44% | 12.3만 |
|---|
| 2026.01.26 | ₩45,650 | ₩45,900 | ₩44,300 | ₩44,450 | -2.63% | 9.4만 |
|---|
| 2026.01.23 | ₩45,250 | ₩46,450 | ₩45,150 | ₩46,150 | +1.99% | 11.5만 |
|---|
| 2026.01.22 | ₩44,300 | ₩45,950 | ₩43,850 | ₩45,600 | +2.93% | 12.4만 |
|---|
| 2026.01.21 | ₩45,150 | ₩45,700 | ₩44,450 | ₩45,000 | -0.33% | 15.5만 |
|---|
| 2026.01.20 | ₩43,600 | ₩45,600 | ₩43,600 | ₩45,250 | +3.78% | 10.9만 |
|---|
| 2026.01.19 | ₩43,650 | ₩44,800 | ₩43,500 | ₩44,200 | +1.26% | 8.3만 |
|---|
| 2026.01.16 | ₩43,700 | ₩44,900 | ₩43,250 | ₩44,450 | +1.72% | 10.9만 |
|---|
| 2026.01.15 | ₩42,700 | ₩43,750 | ₩42,350 | ₩43,700 | +2.34% | 12.4만 |
|---|
| 2026.01.14 | ₩43,050 | ₩43,400 | ₩42,150 | ₩43,100 | +0.12% | 9.8만 |
|---|
| 2026.01.13 | ₩42,650 | ₩43,650 | ₩42,650 | ₩43,000 | +0.82% | 7.6만 |
|---|
| 2026.01.12 | ₩42,300 | ₩42,550 | ₩41,600 | ₩42,300 | 0.00% | 9만 |
|---|
| 2026.01.09 | ₩42,250 | ₩42,550 | ₩41,450 | ₩42,250 | 0.00% | 7.7만 |
|---|
| 2026.01.08 | ₩41,450 | ₩42,600 | ₩41,450 | ₩42,250 | +1.93% | 10.5만 |
|---|
| 2026.01.07 | ₩41,500 | ₩42,350 | ₩41,500 | ₩42,250 | +1.81% | 8.2만 |
|---|
| 2026.01.06 | ₩41,750 | ₩42,400 | ₩41,650 | ₩42,050 | +0.72% | 10.2만 |
|---|
| 2026.01.05 | ₩41,000 | ₩41,750 | ₩40,750 | ₩41,350 | +0.85% | 6.7만 |
|---|
| 2026.01.02 | ₩42,700 | ₩42,850 | ₩40,800 | ₩41,050 | -3.86% | 5만 |
|---|
| 2025.12.30 | ₩42,600 | ₩43,250 | ₩42,300 | ₩42,700 | +0.23% | 4.5만 |
|---|
| 2025.12.29 | ₩42,600 | ₩43,700 | ₩42,400 | ₩43,200 | +1.41% | 6.3만 |
|---|
| 2025.12.26 | ₩44,400 | ₩44,700 | ₩43,250 | ₩43,700 | -1.58% | 7.9만 |
|---|
| 2025.12.24 | ₩44,450 | ₩45,500 | ₩44,200 | ₩44,650 | +0.45% | 10.9만 |
|---|
| 2025.12.23 | ₩44,400 | ₩44,800 | ₩43,750 | ₩44,200 | -0.45% | 6.3만 |
|---|
| 2025.12.22 | ₩45,300 | ₩45,300 | ₩43,300 | ₩44,100 | -2.65% | 6.2만 |
|---|
| 2025.12.19 | ₩45,350 | ₩45,550 | ₩44,100 | ₩44,450 | -1.98% | 14.7만 |
|---|
| 2025.12.18 | ₩46,100 | ₩46,300 | ₩44,800 | ₩44,950 | -2.49% | 8.1만 |
|---|
| 2025.12.17 | ₩46,150 | ₩46,700 | ₩43,900 | ₩46,050 | -0.22% | 21.4만 |
|---|
| 2025.12.16 | ₩42,900 | ₩43,750 | ₩42,750 | ₩43,100 | +0.47% | 7.2만 |
|---|
| 2025.12.15 | ₩42,700 | ₩44,150 | ₩42,450 | ₩43,350 | +1.52% | 7.4만 |
|---|
| 2025.12.12 | ₩43,350 | ₩44,500 | ₩42,750 | ₩42,950 | -0.92% | 11.3만 |
|---|
| 2025.12.11 | ₩44,000 | ₩44,000 | ₩42,650 | ₩42,950 | -2.39% | 19.7만 |
|---|
| 2025.12.10 | ₩44,900 | ₩44,900 | ₩43,650 | ₩43,800 | -2.45% | 8.5만 |
|---|
| 2025.12.09 | ₩44,400 | ₩44,850 | ₩44,000 | ₩44,500 | +0.23% | 11.6만 |
|---|
| 2025.12.08 | ₩44,200 | ₩45,000 | ₩44,150 | ₩44,450 | +0.57% | 10.8만 |
|---|
| 2025.12.05 | ₩44,600 | ₩45,650 | ₩44,350 | ₩44,550 | -0.11% | 11.7만 |
|---|
| 2025.12.04 | ₩44,400 | ₩45,150 | ₩44,300 | ₩45,050 | +1.46% | 12.8만 |
|---|
| 2025.12.03 | ₩44,050 | ₩45,000 | ₩43,650 | ₩44,900 | +1.93% | 10.6만 |
|---|
| 2025.12.02 | ₩44,000 | ₩44,550 | ₩43,100 | ₩44,450 | +1.02% | 12.4만 |
|---|
| 2025.12.01 | ₩42,850 | ₩43,500 | ₩42,700 | ₩43,250 | +0.93% | 7.4만 |
|---|
| 2025.11.28 | ₩43,750 | ₩44,100 | ₩42,450 | ₩42,750 | -2.29% | 8.1만 |
|---|
| 2025.11.27 | ₩41,650 | ₩44,200 | ₩41,500 | ₩43,950 | +5.52% | 17.5만 |
|---|
| 2025.11.26 | ₩41,900 | ₩41,950 | ₩41,300 | ₩41,900 | 0.00% | 9.6만 |
|---|
| 2025.11.25 | ₩41,900 | ₩42,300 | ₩41,250 | ₩41,650 | -0.60% | 8만 |
|---|
| 2025.11.24 | ₩41,850 | ₩42,600 | ₩41,150 | ₩41,550 | -0.72% | 12.8만 |
|---|
| 2025.11.21 | ₩41,850 | ₩42,000 | ₩40,800 | ₩41,650 | -0.48% | 14.5만 |
|---|
| 2025.11.20 | ₩41,250 | ₩41,900 | ₩40,500 | ₩41,500 | +0.61% | 9.8만 |
|---|
| 2025.11.19 | ₩41,550 | ₩41,900 | ₩40,850 | ₩41,250 | -0.72% | 10만 |
|---|
| 2025.11.18 | ₩41,100 | ₩41,700 | ₩40,600 | ₩40,800 | -0.73% | 9만 |
|---|
| 2025.11.17 | ₩40,200 | ₩41,750 | ₩39,900 | ₩41,500 | +3.23% | 18.4만 |
|---|
| 2025.11.14 | ₩41,200 | ₩41,250 | ₩39,900 | ₩40,100 | -2.67% | 15.7만 |
|---|
| 2025.11.13 | ₩40,600 | ₩41,850 | ₩40,600 | ₩41,150 | +1.35% | 9.8만 |
|---|
| 2025.11.12 | ₩40,200 | ₩41,350 | ₩40,100 | ₩41,000 | +1.99% | 7.8만 |
|---|
| 2025.11.11 | ₩38,650 | ₩40,950 | ₩38,650 | ₩40,700 | +5.30% | 12.5만 |
|---|
| 2025.11.10 | ₩39,800 | ₩39,800 | ₩38,400 | ₩39,250 | -1.38% | 11.7만 |
|---|
| 2025.11.07 | ₩39,900 | ₩39,950 | ₩38,750 | ₩39,050 | -2.13% | 7.2만 |
|---|
| 2025.11.06 | ₩38,750 | ₩39,400 | ₩37,900 | ₩39,350 | +1.55% | 11만 |
|---|
| 2025.11.05 | ₩39,500 | ₩39,500 | ₩37,700 | ₩38,150 | -3.42% | 11.4만 |
|---|
| 2025.11.04 | ₩37,500 | ₩39,100 | ₩37,400 | ₩38,750 | +3.33% | 14.3만 |
|---|
| 2025.11.03 | ₩36,550 | ₩38,000 | ₩36,500 | ₩37,550 | +2.74% | 13.1만 |
|---|
| 2025.10.31 | ₩36,800 | ₩37,600 | ₩36,450 | ₩36,800 | 0.00% | 12.2만 |
|---|
| 2025.10.30 | ₩36,750 | ₩37,400 | ₩36,700 | ₩36,950 | +0.54% | 11.4만 |
|---|
| 2025.10.29 | ₩38,500 | ₩38,550 | ₩37,100 | ₩37,300 | -3.12% | 10.6만 |
|---|
| 2025.10.28 | ₩38,800 | ₩38,800 | ₩37,950 | ₩38,150 | -1.68% | 6.8만 |
|---|
| 2025.10.27 | ₩38,200 | ₩39,100 | ₩38,200 | ₩38,900 | +1.83% | 4.4만 |
|---|
| 2025.10.24 | ₩38,800 | ₩39,000 | ₩38,250 | ₩38,550 | -0.64% | 8.1만 |
|---|
| 2025.10.23 | ₩38,650 | ₩39,600 | ₩38,600 | ₩38,750 | +0.26% | 7만 |
|---|
| 2025.10.22 | ₩38,050 | ₩39,175 | ₩37,900 | ₩38,950 | +2.37% | 6.7만 |
|---|
| 2025.10.21 | ₩38,850 | ₩38,900 | ₩38,250 | ₩38,400 | -1.16% | 8만 |
|---|
| 2025.10.20 | ₩37,900 | ₩39,300 | ₩37,900 | ₩39,200 | +3.43% | 9.7만 |
|---|
| 2025.10.17 | ₩37,700 | ₩38,500 | ₩37,500 | ₩38,100 | +1.06% | 11.4만 |
|---|
| 2025.10.16 | ₩37,700 | ₩38,400 | ₩37,550 | ₩38,050 | +0.93% | 9.9만 |
|---|
| 2025.10.15 | ₩37,500 | ₩38,300 | ₩37,500 | ₩37,850 | +0.93% | 7.6만 |
|---|
| 2025.10.14 | ₩37,150 | ₩38,250 | ₩37,050 | ₩37,700 | +1.48% | 9.3만 |
|---|
| 2025.10.13 | ₩38,350 | ₩38,350 | ₩37,100 | ₩38,000 | -0.91% | 7.1만 |
|---|
| 2025.10.10 | ₩38,250 | ₩38,800 | ₩37,900 | ₩38,000 | -0.65% | 13.3만 |
|---|