시장 데이터를 불러오는 중
전체 종목
Mobile Infrastructure Corporation - Common Stock 과거 주가
Mobile Infrastructure Corporation - Common Stock · BEEP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobile Infrastructure Corporation - Common Stock · BEEP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,685 | ₩3,685 | ₩3,558 | ₩3,658 | -0.73% | 8.5천 |
| 2026.10.08 | ₩3,672 | ₩3,745 | ₩3,645 | ₩3,725 | +1.46% | 4.5천 |
| 2026.10.07 | ₩3,806 | ₩3,806 | ₩3,685 | ₩3,752 | -1.41% | 9.6천 |
| 2026.10.06 | ₩3,819 | ₩3,940 | ₩3,799 | ₩3,819 | 0.00% | 3.2만 |
| 2026.10.05 | ₩3,497 | ₩4,100 | ₩3,497 | ₩3,846 | +9.96% | 12.9만 |
| 2026.10.02 | ₩3,497 | ₩3,497 | ₩3,377 | ₩3,444 | -1.53% | 4.7만 |
| 2026.10.01 | ₩3,712 | ₩3,712 | ₩3,484 | ₩3,504 | -5.60% | 4.8만 |
| 2026.09.30 | ₩3,752 | ₩3,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,779 |
| +0.71% |
| 2.9만 |
| 2026.09.29 | ₩3,752 | ₩3,752 | ₩3,698 | ₩3,739 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩3,765 | ₩3,799 | ₩3,752 | ₩3,792 | +0.71% | 2.2만 |
|---|
| 2026.09.25 | ₩3,752 | ₩3,859 | ₩3,752 | ₩3,846 | +2.50% | 9.2천 |
|---|
| 2026.09.24 | ₩3,765 | ₩3,953 | ₩3,752 | ₩3,832 | +1.78% | 1.1만 |
|---|
| 2026.09.23 | ₩3,779 | ₩3,879 | ₩3,752 | ₩3,806 | +0.71% | 3.2만 |
|---|
| 2026.09.22 | ₩3,792 | ₩3,846 | ₩3,752 | ₩3,792 | 0.00% | 2.9만 |
|---|
| 2026.09.21 | ₩3,926 | ₩3,926 | ₩3,725 | ₩3,806 | -3.07% | 2만 |
|---|
| 2026.09.18 | ₩3,792 | ₩3,859 | ₩3,739 | ₩3,859 | +1.77% | 2.3만 |
|---|
| 2026.09.17 | ₩3,873 | ₩3,873 | ₩3,752 | ₩3,859 | -0.35% | 3.9만 |
|---|
| 2026.09.16 | ₩3,752 | ₩3,940 | ₩3,752 | ₩3,819 | +1.79% | 1.6만 |
|---|
| 2026.09.15 | ₩3,779 | ₩3,806 | ₩3,752 | ₩3,806 | +0.71% | 6.4천 |
|---|
| 2026.09.14 | ₩3,725 | ₩3,980 | ₩3,725 | ₩3,806 | +2.16% | 6천 |
|---|
| 2026.09.11 | ₩3,792 | ₩3,826 | ₩3,015 | ₩3,752 | -1.06% | 1.9만 |
|---|
| 2026.09.10 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,819 | -1.72% | 2.7만 |
|---|
| 2026.09.09 | ₩4,074 | ₩4,074 | ₩3,913 | ₩3,953 | -2.96% | 1.3만 |
|---|
| 2026.09.08 | ₩4,047 | ₩4,248 | ₩3,993 | ₩4,074 | +0.66% | 4.9만 |
|---|
| 2026.09.04 | ₩3,806 | ₩4,047 | ₩3,806 | ₩4,047 | +6.34% | 1.4만 |
|---|
| 2026.09.03 | ₩3,806 | ₩3,926 | ₩3,806 | ₩3,913 | +2.82% | 1.9만 |
|---|
| 2026.09.02 | ₩3,899 | ₩3,913 | ₩3,819 | ₩3,832 | -1.72% | 8.3천 |
|---|
| 2026.09.01 | ₩4,194 | ₩4,194 | ₩3,605 | ₩3,913 | -6.71% | 5.6만 |
|---|
| 2026.08.31 | ₩4,007 | ₩4,141 | ₩3,966 | ₩4,074 | +1.67% | 3.3만 |
|---|
| 2026.08.28 | ₩4,007 | ₩4,007 | ₩3,832 | ₩3,980 | -0.67% | 9.2천 |
|---|
| 2026.08.27 | ₩4,047 | ₩4,154 | ₩4,007 | ₩4,020 | -0.66% | 2.4만 |
|---|
| 2026.08.26 | ₩3,980 | ₩4,208 | ₩3,672 | ₩4,047 | +1.68% | 4.7만 |
|---|
| 2026.08.25 | ₩3,792 | ₩4,007 | ₩3,792 | ₩3,899 | +2.83% | 4만 |
|---|
| 2026.08.24 | ₩3,578 | ₩3,870 | ₩3,578 | ₩3,846 | +7.49% | 6천 |
|---|
| 2026.08.21 | ₩3,457 | ₩3,832 | ₩3,082 | ₩3,658 | +5.81% | 3.8만 |
|---|
| 2026.08.20 | ₩3,591 | ₩3,672 | ₩3,417 | ₩3,551 | -1.12% | 1.1만 |
|---|
| 2026.08.19 | ₩3,531 | ₩3,538 | ₩3,417 | ₩3,524 | -0.19% | 2만 |
|---|
| 2026.08.18 | ₩3,538 | ₩3,538 | ₩3,350 | ₩3,430 | -3.03% | 3만 |
|---|
| 2026.08.17 | ₩3,484 | ₩3,658 | ₩3,042 | ₩3,457 | -0.77% | 1.3만 |
|---|
| 2026.08.14 | ₩3,296 | ₩3,618 | ₩3,296 | ₩3,471 | +5.28% | 1.1만 |
|---|
| 2026.08.13 | ₩3,551 | ₩3,810 | ₩3,015 | ₩3,256 | -8.30% | 8.6만 |
|---|
| 2026.08.12 | ₩3,819 | ₩3,828 | ₩3,524 | ₩3,725 | -2.46% | 3.5만 |
|---|
| 2026.08.11 | ₩3,444 | ₩3,993 | ₩3,323 | ₩3,712 | +7.78% | 13.8만 |
|---|
| 2026.08.10 | ₩3,363 | ₩3,698 | ₩3,193 | ₩3,698 | +9.96% | 8.5만 |
|---|
| 2026.08.07 | ₩2,948 | ₩3,443 | ₩2,707 | ₩3,323 | +12.73% | 14.7만 |
|---|
| 2026.08.06 | ₩2,425 | ₩2,885 | ₩2,412 | ₩2,734 | +12.71% | 1.6만 |
|---|
| 2026.08.05 | ₩2,707 | ₩2,948 | ₩2,519 | ₩2,814 | +3.96% | 26.1만 |
|---|
| 2026.08.04 | ₩2,492 | ₩2,547 | ₩2,372 | ₩2,425 | -2.69% | 2만 |
|---|
| 2026.08.03 | ₩2,573 | ₩2,673 | ₩2,278 | ₩2,425 | -5.73% | 2.4만 |
|---|
| 2026.07.31 | ₩2,399 | ₩2,474 | ₩2,291 | ₩2,452 | +2.23% | 1.1만 |
|---|
| 2026.07.30 | ₩2,425 | ₩2,479 | ₩2,131 | ₩2,358 | -2.76% | 16.7만 |
|---|
| 2026.07.29 | ₩2,425 | ₩2,894 | ₩2,238 | ₩2,425 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩2,332 | ₩2,479 | ₩2,332 | ₩2,425 | +4.02% | 2.3만 |
|---|
| 2026.07.27 | ₩2,278 | ₩2,358 | ₩2,278 | ₩2,358 | +3.53% | 5.8천 |
|---|
| 2026.07.24 | ₩2,358 | ₩2,399 | ₩2,251 | ₩2,318 | -1.70% | 1.9만 |
|---|
| 2026.07.23 | ₩2,439 | ₩2,439 | ₩2,345 | ₩2,345 | -3.85% | 1.8만 |
|---|
| 2026.07.22 | ₩2,539 | ₩2,539 | ₩2,412 | ₩2,412 | -5.01% | 8.8천 |
|---|
| 2026.07.21 | ₩2,506 | ₩2,632 | ₩2,466 | ₩2,479 | -1.07% | 1.3만 |
|---|
| 2026.07.20 | ₩2,372 | ₩2,626 | ₩2,372 | ₩2,519 | +6.21% | 4.1만 |
|---|
| 2026.07.17 | ₩2,573 | ₩2,638 | ₩2,385 | ₩2,600 | +1.04% | 2만 |
|---|
| 2026.07.16 | ₩2,573 | ₩3,015 | ₩2,506 | ₩2,573 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩2,466 | ₩2,613 | ₩2,466 | ₩2,559 | +3.80% | 1.7만 |
|---|
| 2026.07.14 | ₩2,385 | ₩2,439 | ₩2,290 | ₩2,439 | +2.25% | 1.1만 |
|---|
| 2026.07.13 | ₩2,399 | ₩2,479 | ₩2,372 | ₩2,399 | 0.00% | 2.6만 |
|---|
| 2026.07.10 | ₩1,849 | ₩2,439 | ₩1,849 | ₩2,385 | +28.99% | 2.5만 |
|---|
| 2026.07.09 | ₩2,023 | ₩2,144 | ₩1,869 | ₩2,131 | +5.30% | 6.4만 |
|---|
| 2026.07.08 | ₩1,997 | ₩2,037 | ₩1,956 | ₩2,037 | +2.01% | 3.9만 |
|---|
| 2026.07.07 | ₩2,211 | ₩2,231 | ₩1,876 | ₩2,064 | -6.67% | 5.2만 |
|---|
| 2026.07.06 | ₩2,010 | ₩2,157 | ₩1,943 | ₩2,157 | +7.33% | 7.1만 |
|---|
| 2026.07.02 | ₩1,836 | ₩2,010 | ₩1,836 | ₩2,010 | +9.49% | 5.5만 |
|---|
| 2026.07.01 | ₩1,836 | ₩1,997 | ₩1,829 | ₩1,863 | +1.46% | 9.4만 |
|---|
| 2026.06.30 | ₩1,956 | ₩2,037 | ₩1,729 | ₩1,849 | -5.48% | 7.7만 |
|---|
| 2026.06.29 | ₩2,010 | ₩2,077 | ₩1,863 | ₩1,983 | -1.33% | 16.1만 |
|---|
| 2026.06.26 | ₩2,077 | ₩2,271 | ₩1,950 | ₩1,997 | -3.87% | 113만 |
|---|
| 2026.06.25 | ₩2,332 | ₩2,385 | ₩2,037 | ₩2,057 | -11.78% | 7.9만 |
|---|
| 2026.06.24 | ₩2,452 | ₩2,506 | ₩2,285 | ₩2,318 | -5.46% | 5.1만 |
|---|
| 2026.06.23 | ₩2,412 | ₩2,613 | ₩2,358 | ₩2,425 | +0.56% | 3.8만 |
|---|
| 2026.06.22 | ₩2,385 | ₩2,533 | ₩2,345 | ₩2,452 | +2.81% | 3.1만 |
|---|
| 2026.06.18 | ₩2,600 | ₩2,653 | ₩2,345 | ₩2,385 | -8.25% | 12.9만 |
|---|
| 2026.06.17 | ₩2,613 | ₩2,720 | ₩2,466 | ₩2,546 | -2.56% | 10.2만 |
|---|
| 2026.06.16 | ₩2,385 | ₩2,519 | ₩2,291 | ₩2,519 | +5.62% | 8.4만 |
|---|
| 2026.06.15 | ₩2,412 | ₩2,506 | ₩2,291 | ₩2,345 | -2.78% | 4.7만 |
|---|
| 2026.06.12 | ₩2,412 | ₩2,533 | ₩2,345 | ₩2,479 | +2.78% | 4.7만 |
|---|
| 2026.06.11 | ₩2,573 | ₩2,781 | ₩2,306 | ₩2,385 | -7.29% | 5.3만 |
|---|
| 2026.06.10 | ₩2,546 | ₩2,640 | ₩2,452 | ₩2,533 | -0.53% | 4만 |
|---|
| 2026.06.09 | ₩2,613 | ₩2,613 | ₩2,466 | ₩2,533 | -3.08% | 4.2만 |
|---|
| 2026.06.08 | ₩2,734 | ₩2,787 | ₩2,519 | ₩2,559 | -6.37% | 4.1만 |
|---|
| 2026.06.05 | ₩2,814 | ₩2,841 | ₩2,667 | ₩2,720 | -3.33% | 5.7만 |
|---|
| 2026.06.04 | ₩2,841 | ₩3,078 | ₩2,841 | ₩2,854 | +0.47% | 5.4만 |
|---|
| 2026.06.03 | ₩3,042 | ₩3,122 | ₩2,935 | ₩3,015 | -0.88% | 5.8만 |
|---|
| 2026.06.02 | ₩2,881 | ₩3,069 | ₩2,881 | ₩3,069 | +6.51% | 2.4만 |
|---|
| 2026.06.01 | ₩2,894 | ₩3,142 | ₩2,894 | ₩2,921 | +0.93% | 2.8만 |
|---|
| 2026.05.29 | ₩3,082 | ₩3,095 | ₩2,948 | ₩2,961 | -3.91% | 4.2만 |
|---|
| 2026.05.28 | ₩2,801 | ₩3,113 | ₩2,720 | ₩3,095 | +10.53% | 5.8만 |
|---|
| 2026.05.27 | ₩2,747 | ₩2,975 | ₩2,593 | ₩2,760 | +0.49% | 8.3만 |
|---|
| 2026.05.26 | ₩2,600 | ₩2,807 | ₩2,519 | ₩2,787 | +7.22% | 10.4만 |
|---|
| 2026.05.22 | ₩2,827 | ₩2,854 | ₩2,506 | ₩2,586 | -8.53% | 9.2만 |
|---|
| 2026.05.21 | ₩2,868 | ₩3,270 | ₩2,680 | ₩2,774 | -3.27% | 8.1만 |
|---|
| 2026.05.20 | ₩2,988 | ₩3,270 | ₩2,787 | ₩2,854 | -4.48% | 8.7만 |
|---|
| 2026.05.19 | ₩2,707 | ₩3,296 | ₩2,559 | ₩3,015 | +11.39% | 17.3만 |
|---|
| 2026.05.18 | ₩2,586 | ₩2,774 | ₩2,573 | ₩2,734 | +5.70% | 10.9만 |
|---|
| 2026.05.15 | ₩2,385 | ₩2,734 | ₩2,385 | ₩2,559 | +7.30% | 4.1만 |
|---|
| 2026.05.14 | ₩2,559 | ₩2,600 | ₩2,427 | ₩2,439 | -4.71% | 5.7만 |
|---|
| 2026.05.13 | ₩2,606 | ₩2,606 | ₩2,586 | ₩2,593 | -0.51% | 9.5천 |
|---|
| 2026.05.12 | ₩2,881 | ₩2,894 | ₩2,519 | ₩2,600 | -9.77% | 3.3만 |
|---|
| 2026.05.11 | ₩2,439 | ₩3,055 | ₩2,358 | ₩2,975 | +21.98% | 18만 |
|---|
| 2026.05.08 | ₩2,452 | ₩2,466 | ₩2,412 | ₩2,425 | -1.09% | 2.1만 |
|---|
| 2026.05.07 | ₩2,412 | ₩2,626 | ₩2,412 | ₩2,492 | +3.33% | 1.6만 |
|---|
| 2026.05.06 | ₩2,452 | ₩2,636 | ₩2,412 | ₩2,439 | -0.55% | 1.5만 |
|---|
| 2026.05.05 | ₩2,519 | ₩2,573 | ₩2,492 | ₩2,519 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩2,425 | ₩2,720 | ₩2,425 | ₩2,519 | +3.87% | 8.3만 |
|---|
| 2026.05.01 | ₩2,519 | ₩2,561 | ₩2,452 | ₩2,452 | -2.66% | 1.3만 |
|---|
| 2026.04.30 | ₩2,573 | ₩2,613 | ₩2,466 | ₩2,466 | -4.17% | 3.1만 |
|---|
| 2026.04.29 | ₩2,827 | ₩2,827 | ₩2,613 | ₩2,613 | -7.58% | 4.3만 |
|---|
| 2026.04.28 | ₩2,747 | ₩2,961 | ₩2,720 | ₩2,881 | +4.88% | 2.3만 |
|---|
| 2026.04.27 | ₩2,868 | ₩2,894 | ₩2,747 | ₩2,787 | -2.80% | 1.6만 |
|---|
| 2026.04.24 | ₩2,667 | ₩2,948 | ₩2,667 | ₩2,948 | +10.55% | 1.3만 |
|---|
| 2026.04.23 | ₩2,734 | ₩2,734 | ₩2,620 | ₩2,693 | -1.47% | 2.4만 |
|---|
| 2026.04.22 | ₩2,720 | ₩2,821 | ₩2,653 | ₩2,693 | -0.99% | 2.7만 |
|---|
| 2026.04.21 | ₩2,760 | ₩2,838 | ₩2,546 | ₩2,760 | 0.00% | 3.2만 |
|---|
| 2026.04.20 | ₩2,747 | ₩3,095 | ₩2,707 | ₩2,720 | -0.98% | 1.6만 |
|---|
| 2026.04.17 | ₩2,734 | ₩3,015 | ₩2,734 | ₩2,774 | +1.47% | 5.8만 |
|---|
| 2026.04.16 | ₩2,854 | ₩2,854 | ₩2,707 | ₩2,801 | -1.88% | 2.9만 |
|---|
| 2026.04.15 | ₩2,894 | ₩3,169 | ₩2,827 | ₩2,841 | -1.85% | 2.1만 |
|---|
| 2026.04.14 | ₩2,868 | ₩3,015 | ₩2,834 | ₩2,935 | +2.34% | 2.3만 |
|---|
| 2026.04.13 | ₩2,948 | ₩3,035 | ₩2,814 | ₩2,908 | -1.36% | 2.1만 |
|---|
| 2026.04.10 | ₩2,988 | ₩3,256 | ₩2,881 | ₩2,894 | -3.14% | 5.8만 |
|---|
| 2026.04.09 | ₩2,961 | ₩3,176 | ₩2,747 | ₩2,975 | +0.45% | 6만 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,015 | ₩2,854 | ₩2,921 | -3.11% | 1.1만 |
|---|
| 2026.04.07 | ₩2,894 | ₩2,921 | ₩2,680 | ₩2,881 | -0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩3,015 | ₩3,069 | ₩2,881 | ₩2,988 | -0.89% | 1.6만 |
|---|
| 2026.04.02 | ₩2,961 | ₩3,082 | ₩2,814 | ₩2,961 | 0.00% | 2.6만 |
|---|
| 2026.04.01 | ₩3,082 | ₩3,142 | ₩2,848 | ₩2,908 | -5.65% | 2.8만 |
|---|
| 2026.03.31 | ₩3,149 | ₩3,149 | ₩2,975 | ₩3,002 | -4.68% | 1.8만 |
|---|
| 2026.03.30 | ₩3,095 | ₩3,162 | ₩3,002 | ₩3,109 | +0.43% | 1.7만 |
|---|
| 2026.03.27 | ₩3,069 | ₩3,250 | ₩2,988 | ₩3,028 | -1.31% | 1.9만 |
|---|
| 2026.03.26 | ₩3,229 | ₩3,363 | ₩3,057 | ₩3,109 | -3.73% | 1.8만 |
|---|
| 2026.03.25 | ₩3,377 | ₩3,444 | ₩3,176 | ₩3,243 | -3.97% | 2만 |
|---|
| 2026.03.24 | ₩3,524 | ₩3,524 | ₩3,377 | ₩3,417 | -3.04% | 9.9천 |
|---|
| 2026.03.23 | ₩3,417 | ₩3,631 | ₩3,350 | ₩3,578 | +4.71% | 2.4만 |
|---|
| 2026.03.20 | ₩3,377 | ₩3,484 | ₩3,028 | ₩3,310 | -1.98% | 8.1만 |
|---|
| 2026.03.19 | ₩3,149 | ₩3,404 | ₩3,055 | ₩3,390 | +7.66% | 2.4만 |
|---|
| 2026.03.18 | ₩3,310 | ₩3,551 | ₩3,082 | ₩3,122 | -5.67% | 4.6만 |
|---|
| 2026.03.17 | ₩3,270 | ₩3,363 | ₩3,149 | ₩3,323 | +1.64% | 3만 |
|---|
| 2026.03.16 | ₩3,471 | ₩3,551 | ₩3,256 | ₩3,256 | -6.18% | 3.7만 |
|---|
| 2026.03.13 | ₩3,417 | ₩3,598 | ₩3,216 | ₩3,390 | -0.78% | 3만 |
|---|
| 2026.03.12 | ₩3,350 | ₩3,377 | ₩3,136 | ₩3,317 | -1.00% | 3만 |
|---|
| 2026.03.11 | ₩3,430 | ₩3,591 | ₩3,363 | ₩3,390 | -1.17% | 2.4만 |
|---|
| 2026.03.10 | ₩3,538 | ₩3,645 | ₩3,451 | ₩3,471 | -1.89% | 8.5만 |
|---|
| 2026.03.09 | ₩3,631 | ₩3,886 | ₩3,404 | ₩3,538 | -2.58% | 5.3만 |
|---|
| 2026.03.06 | ₩3,672 | ₩3,832 | ₩3,578 | ₩3,645 | -0.73% | 2.7만 |
|---|
| 2026.03.05 | ₩4,047 | ₩4,074 | ₩3,765 | ₩3,779 | -6.62% | 1.5만 |
|---|
| 2026.03.04 | ₩4,167 | ₩4,255 | ₩4,040 | ₩4,100 | -1.61% | 1.4만 |
|---|
| 2026.03.03 | ₩4,315 | ₩4,322 | ₩3,993 | ₩4,100 | -4.97% | 2.3만 |
|---|
| 2026.03.02 | ₩4,147 | ₩4,275 | ₩4,087 | ₩4,087 | -1.45% | 3.2만 |
|---|
| 2026.02.27 | ₩4,100 | ₩4,201 | ₩3,966 | ₩4,074 | -0.65% | 6만 |
|---|
| 2026.02.26 | ₩4,161 | ₩4,174 | ₩3,960 | ₩4,047 | -2.74% | 3.4만 |
|---|
| 2026.02.25 | ₩4,181 | ₩4,234 | ₩3,953 | ₩4,154 | -0.64% | 4만 |
|---|
| 2026.02.24 | ₩3,953 | ₩4,301 | ₩3,719 | ₩4,047 | +2.37% | 3.2만 |
|---|
| 2026.02.23 | ₩4,268 | ₩4,268 | ₩3,859 | ₩3,859 | -9.58% | 6.1만 |
|---|
| 2026.02.20 | ₩4,234 | ₩4,449 | ₩4,221 | ₩4,288 | +1.27% | 3.5만 |
|---|
| 2026.02.19 | ₩4,127 | ₩4,315 | ₩4,067 | ₩4,248 | +2.92% | 3.8만 |
|---|
| 2026.02.18 | ₩4,409 | ₩4,409 | ₩4,141 | ₩4,141 | -6.08% | 5.5만 |
|---|
| 2026.02.17 | ₩4,315 | ₩4,315 | ₩4,208 | ₩4,221 | -2.17% | 3.7만 |
|---|
| 2026.02.13 | ₩4,322 | ₩4,342 | ₩4,248 | ₩4,261 | -1.40% | 1.8만 |
|---|
| 2026.02.12 | ₩4,221 | ₩4,288 | ₩4,127 | ₩4,234 | +0.32% | 3.7만 |
|---|
| 2026.02.11 | ₩4,020 | ₩4,288 | ₩3,993 | ₩4,194 | +4.33% | 4.6만 |
|---|
| 2026.02.10 | ₩4,154 | ₩4,368 | ₩4,020 | ₩4,020 | -3.23% | 11.5만 |
|---|
| 2026.02.09 | ₩4,342 | ₩4,422 | ₩4,201 | ₩4,288 | -1.23% | 3.4만 |
|---|
| 2026.02.06 | ₩4,208 | ₩4,355 | ₩4,174 | ₩4,342 | +3.18% | 6.7만 |
|---|
| 2026.02.05 | ₩4,188 | ₩4,342 | ₩4,020 | ₩4,167 | -0.48% | 5만 |
|---|
| 2026.02.04 | ₩4,261 | ₩4,308 | ₩4,007 | ₩4,060 | -4.72% | 8.5만 |
|---|
| 2026.02.03 | ₩4,167 | ₩4,288 | ₩4,100 | ₩4,141 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩4,234 | ₩4,328 | ₩3,980 | ₩4,221 | -0.32% | 6.4만 |
|---|
| 2026.01.30 | ₩4,167 | ₩4,355 | ₩3,980 | ₩4,275 | +2.57% | 4.2만 |
|---|
| 2026.01.29 | ₩3,725 | ₩4,087 | ₩3,725 | ₩3,913 | +5.04% | 3.6만 |
|---|
| 2026.01.28 | ₩3,806 | ₩3,846 | ₩3,739 | ₩3,806 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩3,899 | ₩3,946 | ₩3,658 | ₩3,806 | -2.41% | 5.2만 |
|---|
| 2026.01.26 | ₩3,993 | ₩4,007 | ₩3,913 | ₩3,940 | -1.34% | 3.7만 |
|---|
| 2026.01.23 | ₩3,846 | ₩4,047 | ₩3,846 | ₩3,953 | +2.79% | 3.8만 |
|---|
| 2026.01.22 | ₩3,953 | ₩4,177 | ₩3,832 | ₩3,899 | -1.36% | 11.1만 |
|---|
| 2026.01.21 | ₩3,551 | ₩4,087 | ₩3,551 | ₩3,966 | +11.70% | 10.5만 |
|---|
| 2026.01.20 | ₩3,444 | ₩3,672 | ₩3,424 | ₩3,591 | +4.28% | 5만 |
|---|
| 2026.01.16 | ₩3,605 | ₩3,652 | ₩3,524 | ₩3,524 | -2.23% | 1.5만 |
|---|
| 2026.01.15 | ₩3,692 | ₩3,765 | ₩3,605 | ₩3,618 | -2.00% | 1.9만 |
|---|
| 2026.01.14 | ₩3,752 | ₩3,752 | ₩3,499 | ₩3,645 | -2.86% | 1.3만 |
|---|
| 2026.01.13 | ₩3,779 | ₩3,988 | ₩3,672 | ₩3,685 | -2.48% | 4.3만 |
|---|
| 2026.01.12 | ₩3,913 | ₩3,920 | ₩3,765 | ₩3,765 | -3.77% | 4.6만 |
|---|
| 2026.01.09 | ₩3,685 | ₩3,819 | ₩3,591 | ₩3,792 | +2.91% | 11.2만 |
|---|
| 2026.01.08 | ₩3,484 | ₩3,819 | ₩3,484 | ₩3,685 | +5.77% | 7.4만 |
|---|
| 2026.01.07 | ₩3,457 | ₩3,591 | ₩3,430 | ₩3,484 | +0.78% | 8.5만 |
|---|
| 2026.01.06 | ₩3,484 | ₩3,672 | ₩3,430 | ₩3,471 | -0.38% | 4.6만 |
|---|
| 2026.01.05 | ₩3,404 | ₩3,698 | ₩3,404 | ₩3,538 | +3.94% | 5.6만 |
|---|
| 2026.01.02 | ₩3,410 | ₩3,464 | ₩3,350 | ₩3,404 | -0.20% | 5.1만 |
|---|
| 2025.12.31 | ₩3,384 | ₩3,497 | ₩3,350 | ₩3,417 | +0.99% | 12.6만 |
|---|
| 2025.12.30 | ₩3,631 | ₩3,631 | ₩3,377 | ₩3,430 | -5.54% | 10.5만 |
|---|
| 2025.12.29 | ₩3,765 | ₩3,832 | ₩3,605 | ₩3,698 | -1.78% | 8.5만 |
|---|
| 2025.12.26 | ₩3,698 | ₩3,875 | ₩3,578 | ₩3,765 | +1.81% | 7.1만 |
|---|
| 2025.12.24 | ₩3,497 | ₩3,818 | ₩3,444 | ₩3,658 | +4.60% | 6.8만 |
|---|
| 2025.12.23 | ₩3,457 | ₩3,752 | ₩3,363 | ₩3,497 | +1.16% | 10.5만 |
|---|
| 2025.12.22 | ₩3,511 | ₩3,685 | ₩3,444 | ₩3,457 | -1.53% | 13.9만 |
|---|
| 2025.12.19 | ₩3,685 | ₩3,772 | ₩3,417 | ₩3,484 | -5.45% | 19.8만 |
|---|
| 2025.12.18 | ₩3,819 | ₩3,859 | ₩3,605 | ₩3,685 | -3.51% | 5.8만 |
|---|
| 2025.12.17 | ₩4,194 | ₩4,355 | ₩3,779 | ₩3,832 | -8.63% | 10만 |
|---|
| 2025.12.16 | ₩4,114 | ₩4,355 | ₩4,114 | ₩4,275 | +3.91% | 9.6만 |
|---|
| 2025.12.15 | ₩4,355 | ₩4,355 | ₩4,100 | ₩4,221 | -3.08% | 8만 |
|---|
| 2025.12.12 | ₩4,033 | ₩4,422 | ₩3,886 | ₩4,382 | +8.64% | 14.4만 |
|---|
| 2025.12.11 | ₩3,658 | ₩4,261 | ₩3,658 | ₩4,033 | +10.26% | 8만 |
|---|
| 2025.12.10 | ₩3,839 | ₩3,873 | ₩3,752 | ₩3,765 | -1.92% | 6.1만 |
|---|
| 2025.12.09 | ₩3,591 | ₩3,913 | ₩3,558 | ₩3,806 | +5.97% | 6.6만 |
|---|
| 2025.12.08 | ₩3,484 | ₩3,605 | ₩3,484 | ₩3,551 | +1.92% | 4.3만 |
|---|
| 2025.12.05 | ₩3,417 | ₩3,658 | ₩3,390 | ₩3,430 | +0.39% | 11.9만 |
|---|
| 2025.12.04 | ₩3,497 | ₩3,698 | ₩3,350 | ₩3,404 | -2.68% | 8만 |
|---|
| 2025.12.03 | ₩3,765 | ₩3,819 | ₩3,377 | ₩3,444 | -8.54% | 8.3만 |
|---|
| 2025.12.02 | ₩4,033 | ₩4,047 | ₩3,752 | ₩3,765 | -6.64% | 5.9만 |
|---|
| 2025.12.01 | ₩4,181 | ₩4,194 | ₩3,980 | ₩3,993 | -4.49% | 3.7만 |
|---|
| 2025.11.28 | ₩4,208 | ₩4,288 | ₩4,114 | ₩4,181 | -0.64% | 4.2만 |
|---|
| 2025.11.26 | ₩4,087 | ₩4,248 | ₩4,007 | ₩4,007 | -1.97% | 5.4만 |
|---|
| 2025.11.25 | ₩4,047 | ₩4,181 | ₩3,974 | ₩4,114 | +1.66% | 4.8만 |
|---|
| 2025.11.24 | ₩4,033 | ₩4,275 | ₩3,806 | ₩4,100 | +1.66% | 4.5만 |
|---|
| 2025.11.21 | ₩3,926 | ₩4,167 | ₩3,886 | ₩4,100 | +4.44% | 5.9만 |
|---|
| 2025.11.20 | ₩3,980 | ₩4,201 | ₩3,913 | ₩3,940 | -1.01% | 4.6만 |
|---|
| 2025.11.19 | ₩4,228 | ₩4,285 | ₩3,966 | ₩3,993 | -5.55% | 8.9만 |
|---|
| 2025.11.18 | ₩4,087 | ₩4,121 | ₩3,873 | ₩3,926 | -3.93% | 5.3만 |
|---|
| 2025.11.17 | ₩4,382 | ₩4,395 | ₩4,007 | ₩4,007 | -8.56% | 4.9만 |
|---|
| 2025.11.14 | ₩4,328 | ₩4,523 | ₩4,218 | ₩4,368 | +0.93% | 2.6만 |
|---|
| 2025.11.13 | ₩4,435 | ₩4,502 | ₩4,395 | ₩4,422 | -0.30% | 2.3만 |
|---|
| 2025.11.12 | ₩4,569 | ₩4,576 | ₩4,362 | ₩4,489 | -1.76% | 4만 |
|---|
| 2025.11.11 | ₩4,154 | ₩4,435 | ₩4,087 | ₩4,368 | +5.16% | 6.2만 |
|---|
| 2025.11.10 | ₩4,328 | ₩4,697 | ₩4,328 | ₩4,382 | +1.24% | 7만 |
|---|
| 2025.11.07 | ₩4,368 | ₩4,623 | ₩4,368 | ₩4,502 | +3.07% | 2.7만 |
|---|
| 2025.11.06 | ₩4,596 | ₩4,677 | ₩4,335 | ₩4,368 | -4.96% | 5.9만 |
|---|
| 2025.11.05 | ₩4,569 | ₩4,724 | ₩4,422 | ₩4,596 | +0.59% | 8.2만 |
|---|
| 2025.11.04 | ₩4,462 | ₩4,670 | ₩4,462 | ₩4,556 | +2.10% | 2.5만 |
|---|
| 2025.11.03 | ₩4,596 | ₩4,770 | ₩4,502 | ₩4,583 | -0.29% | 3.8만 |
|---|
| 2025.10.31 | ₩4,449 | ₩4,623 | ₩4,449 | ₩4,583 | +3.01% | 3.8만 |
|---|
| 2025.10.30 | ₩4,636 | ₩4,703 | ₩4,422 | ₩4,476 | -3.47% | 7.3만 |
|---|
| 2025.10.29 | ₩4,811 | ₩4,965 | ₩4,677 | ₩4,690 | -2.51% | 8.8만 |
|---|
| 2025.10.28 | ₩4,891 | ₩4,965 | ₩4,730 | ₩4,837 | -1.10% | 16.1만 |
|---|
| 2025.10.27 | ₩4,824 | ₩5,065 | ₩4,824 | ₩4,998 | +3.61% | 4.6만 |
|---|
| 2025.10.24 | ₩4,851 | ₩4,998 | ₩4,744 | ₩4,958 | +2.21% | 7.4만 |
|---|
| 2025.10.23 | ₩4,811 | ₩4,931 | ₩4,757 | ₩4,864 | +1.11% | 5.3만 |
|---|
| 2025.10.22 | ₩4,549 | ₩4,864 | ₩4,449 | ₩4,824 | +6.04% | 7.1만 |
|---|
| 2025.10.21 | ₩4,543 | ₩4,730 | ₩4,449 | ₩4,677 | +2.95% | 5만 |
|---|
| 2025.10.20 | ₩4,643 | ₩4,730 | ₩4,478 | ₩4,529 | -2.45% | 4.8만 |
|---|
| 2025.10.17 | ₩4,301 | ₩4,596 | ₩4,301 | ₩4,502 | +4.67% | 7.6만 |
|---|
| 2025.10.16 | ₩4,422 | ₩4,536 | ₩4,261 | ₩4,315 | -2.42% | 9만 |
|---|
| 2025.10.15 | ₩4,502 | ₩4,703 | ₩4,319 | ₩4,502 | 0.00% | 8.1만 |
|---|
| 2025.10.14 | ₩4,328 | ₩4,569 | ₩4,248 | ₩4,556 | +5.26% | 6만 |
|---|
| 2025.10.13 | ₩4,288 | ₩4,462 | ₩4,288 | ₩4,368 | +1.87% | 7.6만 |
|---|
| 2025.10.10 | ₩4,476 | ₩4,572 | ₩4,288 | ₩4,288 | -4.19% | 7.8만 |
|---|