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 | ₩3,688 | ₩3,688 | ₩3,561 | ₩3,661 | -0.73% | 8.5천 |
| 2026.10.08 | ₩3,675 | ₩3,748 | ₩3,648 | ₩3,728 | +1.46% | 4.5천 |
| 2026.10.07 | ₩3,809 | ₩3,809 | ₩3,688 | ₩3,755 | -1.41% | 9.6천 |
| 2026.10.06 | ₩3,822 | ₩3,943 | ₩3,802 | ₩3,822 | 0.00% | 3.2만 |
| 2026.10.05 | ₩3,500 | ₩4,104 | ₩3,500 | ₩3,849 | +9.96% | 12.9만 |
| 2026.10.02 | ₩3,500 | ₩3,500 | ₩3,379 | ₩3,447 | -1.53% | 4.7만 |
| 2026.10.01 | ₩3,715 | ₩3,715 | ₩3,487 | ₩3,507 | -5.60% | 4.8만 |
| 2026.09.30 | ₩3,755 | ₩3,782 | ₩3,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,782 |
| +0.71% |
| 2.9만 |
| 2026.09.29 | ₩3,755 | ₩3,755 | ₩3,701 | ₩3,742 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩3,768 | ₩3,802 | ₩3,755 | ₩3,795 | +0.71% | 2.2만 |
|---|
| 2026.09.25 | ₩3,755 | ₩3,862 | ₩3,755 | ₩3,849 | +2.50% | 9.2천 |
|---|
| 2026.09.24 | ₩3,768 | ₩3,956 | ₩3,755 | ₩3,835 | +1.78% | 1.1만 |
|---|
| 2026.09.23 | ₩3,782 | ₩3,882 | ₩3,755 | ₩3,809 | +0.71% | 3.2만 |
|---|
| 2026.09.22 | ₩3,795 | ₩3,849 | ₩3,755 | ₩3,795 | 0.00% | 2.9만 |
|---|
| 2026.09.21 | ₩3,929 | ₩3,929 | ₩3,728 | ₩3,809 | -3.07% | 2만 |
|---|
| 2026.09.18 | ₩3,795 | ₩3,862 | ₩3,742 | ₩3,862 | +1.77% | 2.3만 |
|---|
| 2026.09.17 | ₩3,876 | ₩3,876 | ₩3,755 | ₩3,862 | -0.35% | 3.9만 |
|---|
| 2026.09.16 | ₩3,755 | ₩3,943 | ₩3,755 | ₩3,822 | +1.79% | 1.6만 |
|---|
| 2026.09.15 | ₩3,782 | ₩3,809 | ₩3,755 | ₩3,809 | +0.71% | 6.4천 |
|---|
| 2026.09.14 | ₩3,728 | ₩3,983 | ₩3,728 | ₩3,809 | +2.16% | 6천 |
|---|
| 2026.09.11 | ₩3,795 | ₩3,829 | ₩3,017 | ₩3,755 | -1.06% | 1.9만 |
|---|
| 2026.09.10 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,822 | -1.72% | 2.7만 |
|---|
| 2026.09.09 | ₩4,077 | ₩4,077 | ₩3,916 | ₩3,956 | -2.96% | 1.3만 |
|---|
| 2026.09.08 | ₩4,050 | ₩4,251 | ₩3,996 | ₩4,077 | +0.66% | 4.9만 |
|---|
| 2026.09.04 | ₩3,809 | ₩4,050 | ₩3,809 | ₩4,050 | +6.34% | 1.4만 |
|---|
| 2026.09.03 | ₩3,809 | ₩3,929 | ₩3,809 | ₩3,916 | +2.82% | 1.9만 |
|---|
| 2026.09.02 | ₩3,903 | ₩3,916 | ₩3,822 | ₩3,835 | -1.72% | 8.3천 |
|---|
| 2026.09.01 | ₩4,198 | ₩4,198 | ₩3,607 | ₩3,916 | -6.71% | 5.6만 |
|---|
| 2026.08.31 | ₩4,010 | ₩4,144 | ₩3,970 | ₩4,077 | +1.67% | 3.3만 |
|---|
| 2026.08.28 | ₩4,010 | ₩4,010 | ₩3,835 | ₩3,983 | -0.67% | 9.2천 |
|---|
| 2026.08.27 | ₩4,050 | ₩4,157 | ₩4,010 | ₩4,023 | -0.66% | 2.4만 |
|---|
| 2026.08.26 | ₩3,983 | ₩4,211 | ₩3,675 | ₩4,050 | +1.68% | 4.7만 |
|---|
| 2026.08.25 | ₩3,795 | ₩4,010 | ₩3,795 | ₩3,903 | +2.83% | 4만 |
|---|
| 2026.08.24 | ₩3,581 | ₩3,873 | ₩3,581 | ₩3,849 | +7.49% | 6천 |
|---|
| 2026.08.21 | ₩3,460 | ₩3,835 | ₩3,084 | ₩3,661 | +5.81% | 3.8만 |
|---|
| 2026.08.20 | ₩3,594 | ₩3,675 | ₩3,420 | ₩3,554 | -1.12% | 1.1만 |
|---|
| 2026.08.19 | ₩3,534 | ₩3,540 | ₩3,420 | ₩3,527 | -0.19% | 2만 |
|---|
| 2026.08.18 | ₩3,540 | ₩3,540 | ₩3,353 | ₩3,433 | -3.03% | 3만 |
|---|
| 2026.08.17 | ₩3,487 | ₩3,661 | ₩3,044 | ₩3,460 | -0.77% | 1.3만 |
|---|
| 2026.08.14 | ₩3,299 | ₩3,621 | ₩3,299 | ₩3,473 | +5.28% | 1.1만 |
|---|
| 2026.08.13 | ₩3,554 | ₩3,813 | ₩3,017 | ₩3,259 | -8.30% | 8.6만 |
|---|
| 2026.08.12 | ₩3,822 | ₩3,831 | ₩3,527 | ₩3,728 | -2.46% | 3.5만 |
|---|
| 2026.08.11 | ₩3,447 | ₩3,996 | ₩3,326 | ₩3,715 | +7.78% | 13.8만 |
|---|
| 2026.08.10 | ₩3,366 | ₩3,701 | ₩3,196 | ₩3,701 | +9.96% | 8.5만 |
|---|
| 2026.08.07 | ₩2,950 | ₩3,445 | ₩2,709 | ₩3,326 | +12.73% | 14.7만 |
|---|
| 2026.08.06 | ₩2,427 | ₩2,887 | ₩2,414 | ₩2,736 | +12.71% | 1.6만 |
|---|
| 2026.08.05 | ₩2,709 | ₩2,950 | ₩2,521 | ₩2,816 | +3.96% | 26.1만 |
|---|
| 2026.08.04 | ₩2,494 | ₩2,549 | ₩2,374 | ₩2,427 | -2.69% | 2만 |
|---|
| 2026.08.03 | ₩2,575 | ₩2,675 | ₩2,280 | ₩2,427 | -5.73% | 2.4만 |
|---|
| 2026.07.31 | ₩2,401 | ₩2,476 | ₩2,293 | ₩2,454 | +2.23% | 1.1만 |
|---|
| 2026.07.30 | ₩2,427 | ₩2,481 | ₩2,132 | ₩2,360 | -2.76% | 16.7만 |
|---|
| 2026.07.29 | ₩2,427 | ₩2,897 | ₩2,240 | ₩2,427 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩2,333 | ₩2,481 | ₩2,333 | ₩2,427 | +4.02% | 2.3만 |
|---|
| 2026.07.27 | ₩2,280 | ₩2,360 | ₩2,280 | ₩2,360 | +3.53% | 5.8천 |
|---|
| 2026.07.24 | ₩2,360 | ₩2,401 | ₩2,253 | ₩2,320 | -1.70% | 1.9만 |
|---|
| 2026.07.23 | ₩2,441 | ₩2,441 | ₩2,347 | ₩2,347 | -3.85% | 1.8만 |
|---|
| 2026.07.22 | ₩2,541 | ₩2,541 | ₩2,414 | ₩2,414 | -5.01% | 8.8천 |
|---|
| 2026.07.21 | ₩2,508 | ₩2,634 | ₩2,468 | ₩2,481 | -1.07% | 1.3만 |
|---|
| 2026.07.20 | ₩2,374 | ₩2,628 | ₩2,374 | ₩2,521 | +6.21% | 4.1만 |
|---|
| 2026.07.17 | ₩2,575 | ₩2,641 | ₩2,387 | ₩2,602 | +1.04% | 2만 |
|---|
| 2026.07.16 | ₩2,575 | ₩3,017 | ₩2,508 | ₩2,575 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩2,468 | ₩2,615 | ₩2,468 | ₩2,561 | +3.80% | 1.7만 |
|---|
| 2026.07.14 | ₩2,387 | ₩2,441 | ₩2,292 | ₩2,441 | +2.25% | 1.1만 |
|---|
| 2026.07.13 | ₩2,401 | ₩2,481 | ₩2,374 | ₩2,401 | 0.00% | 2.6만 |
|---|
| 2026.07.10 | ₩1,851 | ₩2,441 | ₩1,851 | ₩2,387 | +28.99% | 2.5만 |
|---|
| 2026.07.09 | ₩2,025 | ₩2,146 | ₩1,871 | ₩2,132 | +5.30% | 6.4만 |
|---|
| 2026.07.08 | ₩1,998 | ₩2,038 | ₩1,958 | ₩2,038 | +2.01% | 3.9만 |
|---|
| 2026.07.07 | ₩2,213 | ₩2,233 | ₩1,877 | ₩2,065 | -6.67% | 5.2만 |
|---|
| 2026.07.06 | ₩2,012 | ₩2,159 | ₩1,945 | ₩2,159 | +7.33% | 7.1만 |
|---|
| 2026.07.02 | ₩1,837 | ₩2,012 | ₩1,837 | ₩2,012 | +9.49% | 5.5만 |
|---|
| 2026.07.01 | ₩1,837 | ₩1,998 | ₩1,831 | ₩1,864 | +1.46% | 9.4만 |
|---|
| 2026.06.30 | ₩1,958 | ₩2,038 | ₩1,730 | ₩1,851 | -5.48% | 7.7만 |
|---|
| 2026.06.29 | ₩2,012 | ₩2,079 | ₩1,864 | ₩1,985 | -1.33% | 16.1만 |
|---|
| 2026.06.26 | ₩2,079 | ₩2,273 | ₩1,951 | ₩1,998 | -3.87% | 113만 |
|---|
| 2026.06.25 | ₩2,333 | ₩2,387 | ₩2,038 | ₩2,059 | -11.78% | 7.9만 |
|---|
| 2026.06.24 | ₩2,454 | ₩2,508 | ₩2,287 | ₩2,320 | -5.46% | 5.1만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,615 | ₩2,360 | ₩2,427 | +0.56% | 3.8만 |
|---|
| 2026.06.22 | ₩2,387 | ₩2,535 | ₩2,347 | ₩2,454 | +2.81% | 3.1만 |
|---|
| 2026.06.18 | ₩2,602 | ₩2,655 | ₩2,347 | ₩2,387 | -8.25% | 12.9만 |
|---|
| 2026.06.17 | ₩2,615 | ₩2,722 | ₩2,468 | ₩2,548 | -2.56% | 10.2만 |
|---|
| 2026.06.16 | ₩2,387 | ₩2,521 | ₩2,293 | ₩2,521 | +5.62% | 8.4만 |
|---|
| 2026.06.15 | ₩2,414 | ₩2,508 | ₩2,293 | ₩2,347 | -2.78% | 4.7만 |
|---|
| 2026.06.12 | ₩2,414 | ₩2,535 | ₩2,347 | ₩2,481 | +2.78% | 4.7만 |
|---|
| 2026.06.11 | ₩2,575 | ₩2,783 | ₩2,308 | ₩2,387 | -7.29% | 5.3만 |
|---|
| 2026.06.10 | ₩2,548 | ₩2,642 | ₩2,454 | ₩2,535 | -0.53% | 4만 |
|---|
| 2026.06.09 | ₩2,615 | ₩2,615 | ₩2,468 | ₩2,535 | -3.08% | 4.2만 |
|---|
| 2026.06.08 | ₩2,736 | ₩2,789 | ₩2,521 | ₩2,561 | -6.37% | 4.1만 |
|---|
| 2026.06.05 | ₩2,816 | ₩2,843 | ₩2,669 | ₩2,722 | -3.33% | 5.7만 |
|---|
| 2026.06.04 | ₩2,843 | ₩3,080 | ₩2,843 | ₩2,856 | +0.47% | 5.4만 |
|---|
| 2026.06.03 | ₩3,044 | ₩3,125 | ₩2,937 | ₩3,017 | -0.88% | 5.8만 |
|---|
| 2026.06.02 | ₩2,883 | ₩3,071 | ₩2,883 | ₩3,071 | +6.51% | 2.4만 |
|---|
| 2026.06.01 | ₩2,897 | ₩3,145 | ₩2,897 | ₩2,924 | +0.93% | 2.8만 |
|---|
| 2026.05.29 | ₩3,084 | ₩3,098 | ₩2,950 | ₩2,964 | -3.91% | 4.2만 |
|---|
| 2026.05.28 | ₩2,803 | ₩3,115 | ₩2,722 | ₩3,098 | +10.53% | 5.8만 |
|---|
| 2026.05.27 | ₩2,749 | ₩2,977 | ₩2,595 | ₩2,763 | +0.49% | 8.3만 |
|---|
| 2026.05.26 | ₩2,602 | ₩2,810 | ₩2,521 | ₩2,789 | +7.22% | 10.4만 |
|---|
| 2026.05.22 | ₩2,830 | ₩2,856 | ₩2,508 | ₩2,588 | -8.53% | 9.2만 |
|---|
| 2026.05.21 | ₩2,870 | ₩3,272 | ₩2,682 | ₩2,776 | -3.27% | 8.1만 |
|---|
| 2026.05.20 | ₩2,991 | ₩3,272 | ₩2,789 | ₩2,856 | -4.48% | 8.7만 |
|---|
| 2026.05.19 | ₩2,709 | ₩3,299 | ₩2,561 | ₩3,017 | +11.39% | 17.3만 |
|---|
| 2026.05.18 | ₩2,588 | ₩2,776 | ₩2,575 | ₩2,736 | +5.70% | 10.9만 |
|---|
| 2026.05.15 | ₩2,387 | ₩2,736 | ₩2,387 | ₩2,561 | +7.30% | 4.1만 |
|---|
| 2026.05.14 | ₩2,561 | ₩2,602 | ₩2,429 | ₩2,441 | -4.71% | 5.7만 |
|---|
| 2026.05.13 | ₩2,608 | ₩2,608 | ₩2,588 | ₩2,595 | -0.51% | 9.5천 |
|---|
| 2026.05.12 | ₩2,883 | ₩2,897 | ₩2,521 | ₩2,602 | -9.77% | 3.3만 |
|---|
| 2026.05.11 | ₩2,441 | ₩3,058 | ₩2,360 | ₩2,977 | +21.98% | 18만 |
|---|
| 2026.05.08 | ₩2,454 | ₩2,468 | ₩2,414 | ₩2,427 | -1.09% | 2.1만 |
|---|
| 2026.05.07 | ₩2,414 | ₩2,628 | ₩2,414 | ₩2,494 | +3.33% | 1.6만 |
|---|
| 2026.05.06 | ₩2,454 | ₩2,638 | ₩2,414 | ₩2,441 | -0.55% | 1.5만 |
|---|
| 2026.05.05 | ₩2,521 | ₩2,575 | ₩2,494 | ₩2,521 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩2,427 | ₩2,722 | ₩2,427 | ₩2,521 | +3.87% | 8.3만 |
|---|
| 2026.05.01 | ₩2,521 | ₩2,563 | ₩2,454 | ₩2,454 | -2.66% | 1.3만 |
|---|
| 2026.04.30 | ₩2,575 | ₩2,615 | ₩2,468 | ₩2,468 | -4.17% | 3.1만 |
|---|
| 2026.04.29 | ₩2,830 | ₩2,830 | ₩2,615 | ₩2,615 | -7.58% | 4.3만 |
|---|
| 2026.04.28 | ₩2,749 | ₩2,964 | ₩2,722 | ₩2,883 | +4.88% | 2.3만 |
|---|
| 2026.04.27 | ₩2,870 | ₩2,897 | ₩2,749 | ₩2,789 | -2.80% | 1.6만 |
|---|
| 2026.04.24 | ₩2,669 | ₩2,950 | ₩2,669 | ₩2,950 | +10.55% | 1.3만 |
|---|
| 2026.04.23 | ₩2,736 | ₩2,736 | ₩2,622 | ₩2,696 | -1.47% | 2.4만 |
|---|
| 2026.04.22 | ₩2,722 | ₩2,823 | ₩2,655 | ₩2,696 | -0.99% | 2.7만 |
|---|
| 2026.04.21 | ₩2,763 | ₩2,840 | ₩2,548 | ₩2,763 | 0.00% | 3.2만 |
|---|
| 2026.04.20 | ₩2,749 | ₩3,098 | ₩2,709 | ₩2,722 | -0.98% | 1.6만 |
|---|
| 2026.04.17 | ₩2,736 | ₩3,017 | ₩2,736 | ₩2,776 | +1.47% | 5.8만 |
|---|
| 2026.04.16 | ₩2,856 | ₩2,856 | ₩2,709 | ₩2,803 | -1.88% | 2.9만 |
|---|
| 2026.04.15 | ₩2,897 | ₩3,172 | ₩2,830 | ₩2,843 | -1.85% | 2.1만 |
|---|
| 2026.04.14 | ₩2,870 | ₩3,017 | ₩2,836 | ₩2,937 | +2.34% | 2.3만 |
|---|
| 2026.04.13 | ₩2,950 | ₩3,038 | ₩2,816 | ₩2,910 | -1.36% | 2.1만 |
|---|
| 2026.04.10 | ₩2,991 | ₩3,259 | ₩2,883 | ₩2,897 | -3.14% | 5.8만 |
|---|
| 2026.04.09 | ₩2,964 | ₩3,178 | ₩2,749 | ₩2,977 | +0.45% | 6만 |
|---|
| 2026.04.08 | ₩3,017 | ₩3,017 | ₩2,856 | ₩2,924 | -3.11% | 1.1만 |
|---|
| 2026.04.07 | ₩2,897 | ₩2,924 | ₩2,682 | ₩2,883 | -0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩3,017 | ₩3,071 | ₩2,883 | ₩2,991 | -0.89% | 1.6만 |
|---|
| 2026.04.02 | ₩2,964 | ₩3,084 | ₩2,816 | ₩2,964 | 0.00% | 2.6만 |
|---|
| 2026.04.01 | ₩3,084 | ₩3,145 | ₩2,850 | ₩2,910 | -5.65% | 2.8만 |
|---|
| 2026.03.31 | ₩3,152 | ₩3,152 | ₩2,977 | ₩3,004 | -4.68% | 1.8만 |
|---|
| 2026.03.30 | ₩3,098 | ₩3,165 | ₩3,004 | ₩3,111 | +0.43% | 1.7만 |
|---|
| 2026.03.27 | ₩3,071 | ₩3,252 | ₩2,991 | ₩3,031 | -1.31% | 1.9만 |
|---|
| 2026.03.26 | ₩3,232 | ₩3,366 | ₩3,059 | ₩3,111 | -3.73% | 1.8만 |
|---|
| 2026.03.25 | ₩3,379 | ₩3,447 | ₩3,178 | ₩3,245 | -3.97% | 2만 |
|---|
| 2026.03.24 | ₩3,527 | ₩3,527 | ₩3,379 | ₩3,420 | -3.04% | 9.9천 |
|---|
| 2026.03.23 | ₩3,420 | ₩3,634 | ₩3,353 | ₩3,581 | +4.71% | 2.4만 |
|---|
| 2026.03.20 | ₩3,379 | ₩3,487 | ₩3,031 | ₩3,312 | -1.98% | 8.1만 |
|---|
| 2026.03.19 | ₩3,152 | ₩3,406 | ₩3,058 | ₩3,393 | +7.66% | 2.4만 |
|---|
| 2026.03.18 | ₩3,312 | ₩3,554 | ₩3,084 | ₩3,125 | -5.67% | 4.6만 |
|---|
| 2026.03.17 | ₩3,272 | ₩3,366 | ₩3,152 | ₩3,326 | +1.64% | 3만 |
|---|
| 2026.03.16 | ₩3,473 | ₩3,554 | ₩3,259 | ₩3,259 | -6.18% | 3.7만 |
|---|
| 2026.03.13 | ₩3,420 | ₩3,601 | ₩3,219 | ₩3,393 | -0.78% | 3만 |
|---|
| 2026.03.12 | ₩3,353 | ₩3,379 | ₩3,138 | ₩3,319 | -1.00% | 3만 |
|---|
| 2026.03.11 | ₩3,433 | ₩3,594 | ₩3,366 | ₩3,393 | -1.17% | 2.4만 |
|---|
| 2026.03.10 | ₩3,540 | ₩3,648 | ₩3,453 | ₩3,473 | -1.89% | 8.5만 |
|---|
| 2026.03.09 | ₩3,634 | ₩3,889 | ₩3,406 | ₩3,540 | -2.58% | 5.3만 |
|---|
| 2026.03.06 | ₩3,675 | ₩3,835 | ₩3,581 | ₩3,648 | -0.73% | 2.7만 |
|---|
| 2026.03.05 | ₩4,050 | ₩4,077 | ₩3,768 | ₩3,782 | -6.62% | 1.5만 |
|---|
| 2026.03.04 | ₩4,171 | ₩4,258 | ₩4,043 | ₩4,104 | -1.61% | 1.4만 |
|---|
| 2026.03.03 | ₩4,318 | ₩4,325 | ₩3,996 | ₩4,104 | -4.97% | 2.3만 |
|---|
| 2026.03.02 | ₩4,151 | ₩4,278 | ₩4,090 | ₩4,090 | -1.45% | 3.2만 |
|---|
| 2026.02.27 | ₩4,104 | ₩4,204 | ₩3,970 | ₩4,077 | -0.65% | 6만 |
|---|
| 2026.02.26 | ₩4,164 | ₩4,177 | ₩3,963 | ₩4,050 | -2.74% | 3.4만 |
|---|
| 2026.02.25 | ₩4,184 | ₩4,238 | ₩3,956 | ₩4,157 | -0.64% | 4만 |
|---|
| 2026.02.24 | ₩3,956 | ₩4,305 | ₩3,721 | ₩4,050 | +2.37% | 3.2만 |
|---|
| 2026.02.23 | ₩4,271 | ₩4,271 | ₩3,862 | ₩3,862 | -9.58% | 6.1만 |
|---|
| 2026.02.20 | ₩4,238 | ₩4,452 | ₩4,224 | ₩4,291 | +1.27% | 3.5만 |
|---|
| 2026.02.19 | ₩4,130 | ₩4,318 | ₩4,070 | ₩4,251 | +2.92% | 3.8만 |
|---|
| 2026.02.18 | ₩4,412 | ₩4,412 | ₩4,144 | ₩4,144 | -6.08% | 5.5만 |
|---|
| 2026.02.17 | ₩4,318 | ₩4,318 | ₩4,211 | ₩4,224 | -2.17% | 3.7만 |
|---|
| 2026.02.13 | ₩4,325 | ₩4,345 | ₩4,251 | ₩4,265 | -1.40% | 1.8만 |
|---|
| 2026.02.12 | ₩4,224 | ₩4,291 | ₩4,130 | ₩4,238 | +0.32% | 3.7만 |
|---|
| 2026.02.11 | ₩4,023 | ₩4,291 | ₩3,996 | ₩4,198 | +4.33% | 4.6만 |
|---|
| 2026.02.10 | ₩4,157 | ₩4,372 | ₩4,023 | ₩4,023 | -3.23% | 11.5만 |
|---|
| 2026.02.09 | ₩4,345 | ₩4,426 | ₩4,204 | ₩4,291 | -1.23% | 3.4만 |
|---|
| 2026.02.06 | ₩4,211 | ₩4,358 | ₩4,177 | ₩4,345 | +3.18% | 6.7만 |
|---|
| 2026.02.05 | ₩4,191 | ₩4,345 | ₩4,023 | ₩4,171 | -0.48% | 5만 |
|---|
| 2026.02.04 | ₩4,265 | ₩4,312 | ₩4,010 | ₩4,063 | -4.72% | 8.5만 |
|---|
| 2026.02.03 | ₩4,171 | ₩4,291 | ₩4,104 | ₩4,144 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩4,238 | ₩4,332 | ₩3,983 | ₩4,224 | -0.32% | 6.4만 |
|---|
| 2026.01.30 | ₩4,171 | ₩4,358 | ₩3,983 | ₩4,278 | +2.57% | 4.2만 |
|---|
| 2026.01.29 | ₩3,728 | ₩4,090 | ₩3,728 | ₩3,916 | +5.04% | 3.6만 |
|---|
| 2026.01.28 | ₩3,809 | ₩3,849 | ₩3,742 | ₩3,809 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩3,903 | ₩3,949 | ₩3,661 | ₩3,809 | -2.41% | 5.2만 |
|---|
| 2026.01.26 | ₩3,996 | ₩4,010 | ₩3,916 | ₩3,943 | -1.34% | 3.7만 |
|---|
| 2026.01.23 | ₩3,849 | ₩4,050 | ₩3,849 | ₩3,956 | +2.79% | 3.8만 |
|---|
| 2026.01.22 | ₩3,956 | ₩4,180 | ₩3,835 | ₩3,903 | -1.36% | 11.1만 |
|---|
| 2026.01.21 | ₩3,554 | ₩4,090 | ₩3,554 | ₩3,970 | +11.70% | 10.5만 |
|---|
| 2026.01.20 | ₩3,447 | ₩3,675 | ₩3,426 | ₩3,594 | +4.28% | 5만 |
|---|
| 2026.01.16 | ₩3,607 | ₩3,654 | ₩3,527 | ₩3,527 | -2.23% | 1.5만 |
|---|
| 2026.01.15 | ₩3,695 | ₩3,768 | ₩3,607 | ₩3,621 | -2.00% | 1.9만 |
|---|
| 2026.01.14 | ₩3,755 | ₩3,755 | ₩3,502 | ₩3,648 | -2.86% | 1.3만 |
|---|
| 2026.01.13 | ₩3,782 | ₩3,991 | ₩3,675 | ₩3,688 | -2.48% | 4.3만 |
|---|
| 2026.01.12 | ₩3,916 | ₩3,923 | ₩3,768 | ₩3,768 | -3.77% | 4.6만 |
|---|
| 2026.01.09 | ₩3,688 | ₩3,822 | ₩3,594 | ₩3,795 | +2.91% | 11.2만 |
|---|
| 2026.01.08 | ₩3,487 | ₩3,822 | ₩3,487 | ₩3,688 | +5.77% | 7.4만 |
|---|
| 2026.01.07 | ₩3,460 | ₩3,594 | ₩3,433 | ₩3,487 | +0.78% | 8.5만 |
|---|
| 2026.01.06 | ₩3,487 | ₩3,675 | ₩3,433 | ₩3,473 | -0.38% | 4.6만 |
|---|
| 2026.01.05 | ₩3,406 | ₩3,701 | ₩3,406 | ₩3,540 | +3.94% | 5.6만 |
|---|
| 2026.01.02 | ₩3,413 | ₩3,467 | ₩3,353 | ₩3,406 | -0.20% | 5.1만 |
|---|
| 2025.12.31 | ₩3,386 | ₩3,500 | ₩3,353 | ₩3,420 | +0.99% | 12.6만 |
|---|
| 2025.12.30 | ₩3,634 | ₩3,634 | ₩3,379 | ₩3,433 | -5.54% | 10.5만 |
|---|
| 2025.12.29 | ₩3,768 | ₩3,835 | ₩3,607 | ₩3,701 | -1.78% | 8.5만 |
|---|
| 2025.12.26 | ₩3,701 | ₩3,878 | ₩3,581 | ₩3,768 | +1.81% | 7.1만 |
|---|
| 2025.12.24 | ₩3,500 | ₩3,821 | ₩3,447 | ₩3,661 | +4.60% | 6.8만 |
|---|
| 2025.12.23 | ₩3,460 | ₩3,755 | ₩3,366 | ₩3,500 | +1.16% | 10.5만 |
|---|
| 2025.12.22 | ₩3,514 | ₩3,688 | ₩3,447 | ₩3,460 | -1.53% | 13.9만 |
|---|
| 2025.12.19 | ₩3,688 | ₩3,775 | ₩3,420 | ₩3,487 | -5.45% | 19.8만 |
|---|
| 2025.12.18 | ₩3,822 | ₩3,862 | ₩3,607 | ₩3,688 | -3.51% | 5.8만 |
|---|
| 2025.12.17 | ₩4,198 | ₩4,358 | ₩3,782 | ₩3,835 | -8.63% | 10만 |
|---|
| 2025.12.16 | ₩4,117 | ₩4,358 | ₩4,117 | ₩4,278 | +3.91% | 9.6만 |
|---|
| 2025.12.15 | ₩4,358 | ₩4,358 | ₩4,104 | ₩4,224 | -3.08% | 8만 |
|---|
| 2025.12.12 | ₩4,037 | ₩4,426 | ₩3,889 | ₩4,385 | +8.64% | 14.4만 |
|---|
| 2025.12.11 | ₩3,661 | ₩4,265 | ₩3,661 | ₩4,037 | +10.26% | 8만 |
|---|
| 2025.12.10 | ₩3,842 | ₩3,876 | ₩3,755 | ₩3,768 | -1.92% | 6.1만 |
|---|
| 2025.12.09 | ₩3,594 | ₩3,916 | ₩3,561 | ₩3,809 | +5.97% | 6.6만 |
|---|
| 2025.12.08 | ₩3,487 | ₩3,607 | ₩3,487 | ₩3,554 | +1.92% | 4.3만 |
|---|
| 2025.12.05 | ₩3,420 | ₩3,661 | ₩3,393 | ₩3,433 | +0.39% | 11.9만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,701 | ₩3,353 | ₩3,406 | -2.68% | 8만 |
|---|
| 2025.12.03 | ₩3,768 | ₩3,822 | ₩3,379 | ₩3,447 | -8.54% | 8.3만 |
|---|
| 2025.12.02 | ₩4,037 | ₩4,050 | ₩3,755 | ₩3,768 | -6.64% | 5.9만 |
|---|
| 2025.12.01 | ₩4,184 | ₩4,198 | ₩3,983 | ₩3,996 | -4.49% | 3.7만 |
|---|
| 2025.11.28 | ₩4,211 | ₩4,291 | ₩4,117 | ₩4,184 | -0.64% | 4.2만 |
|---|
| 2025.11.26 | ₩4,090 | ₩4,251 | ₩4,010 | ₩4,010 | -1.97% | 5.4만 |
|---|
| 2025.11.25 | ₩4,050 | ₩4,184 | ₩3,978 | ₩4,117 | +1.66% | 4.8만 |
|---|
| 2025.11.24 | ₩4,037 | ₩4,278 | ₩3,809 | ₩4,104 | +1.66% | 4.5만 |
|---|
| 2025.11.21 | ₩3,929 | ₩4,171 | ₩3,889 | ₩4,104 | +4.44% | 5.9만 |
|---|
| 2025.11.20 | ₩3,983 | ₩4,204 | ₩3,916 | ₩3,943 | -1.01% | 4.6만 |
|---|
| 2025.11.19 | ₩4,231 | ₩4,289 | ₩3,970 | ₩3,996 | -5.55% | 8.9만 |
|---|
| 2025.11.18 | ₩4,090 | ₩4,124 | ₩3,876 | ₩3,929 | -3.93% | 5.3만 |
|---|
| 2025.11.17 | ₩4,385 | ₩4,399 | ₩4,010 | ₩4,010 | -8.56% | 4.9만 |
|---|
| 2025.11.14 | ₩4,332 | ₩4,526 | ₩4,222 | ₩4,372 | +0.93% | 2.6만 |
|---|
| 2025.11.13 | ₩4,439 | ₩4,506 | ₩4,399 | ₩4,426 | -0.30% | 2.3만 |
|---|
| 2025.11.12 | ₩4,573 | ₩4,580 | ₩4,365 | ₩4,493 | -1.76% | 4만 |
|---|
| 2025.11.11 | ₩4,157 | ₩4,439 | ₩4,090 | ₩4,372 | +5.16% | 6.2만 |
|---|
| 2025.11.10 | ₩4,332 | ₩4,700 | ₩4,332 | ₩4,385 | +1.24% | 7만 |
|---|
| 2025.11.07 | ₩4,372 | ₩4,627 | ₩4,372 | ₩4,506 | +3.07% | 2.7만 |
|---|
| 2025.11.06 | ₩4,600 | ₩4,680 | ₩4,338 | ₩4,372 | -4.96% | 5.9만 |
|---|
| 2025.11.05 | ₩4,573 | ₩4,727 | ₩4,426 | ₩4,600 | +0.59% | 8.2만 |
|---|
| 2025.11.04 | ₩4,466 | ₩4,674 | ₩4,466 | ₩4,560 | +2.10% | 2.5만 |
|---|
| 2025.11.03 | ₩4,600 | ₩4,774 | ₩4,506 | ₩4,586 | -0.29% | 3.8만 |
|---|
| 2025.10.31 | ₩4,452 | ₩4,627 | ₩4,452 | ₩4,586 | +3.01% | 3.8만 |
|---|
| 2025.10.30 | ₩4,640 | ₩4,707 | ₩4,426 | ₩4,479 | -3.47% | 7.3만 |
|---|
| 2025.10.29 | ₩4,814 | ₩4,969 | ₩4,680 | ₩4,694 | -2.51% | 8.8만 |
|---|
| 2025.10.28 | ₩4,895 | ₩4,969 | ₩4,734 | ₩4,841 | -1.10% | 16.1만 |
|---|
| 2025.10.27 | ₩4,828 | ₩5,069 | ₩4,828 | ₩5,002 | +3.61% | 4.6만 |
|---|
| 2025.10.24 | ₩4,855 | ₩5,002 | ₩4,747 | ₩4,962 | +2.21% | 7.4만 |
|---|
| 2025.10.23 | ₩4,814 | ₩4,935 | ₩4,761 | ₩4,868 | +1.11% | 5.3만 |
|---|
| 2025.10.22 | ₩4,553 | ₩4,868 | ₩4,452 | ₩4,828 | +6.04% | 7.1만 |
|---|
| 2025.10.21 | ₩4,546 | ₩4,734 | ₩4,452 | ₩4,680 | +2.95% | 5만 |
|---|
| 2025.10.20 | ₩4,647 | ₩4,734 | ₩4,482 | ₩4,533 | -2.45% | 4.8만 |
|---|
| 2025.10.17 | ₩4,305 | ₩4,600 | ₩4,305 | ₩4,506 | +4.67% | 7.6만 |
|---|
| 2025.10.16 | ₩4,426 | ₩4,540 | ₩4,265 | ₩4,318 | -2.42% | 9만 |
|---|
| 2025.10.15 | ₩4,506 | ₩4,707 | ₩4,322 | ₩4,506 | 0.00% | 8.1만 |
|---|
| 2025.10.14 | ₩4,332 | ₩4,573 | ₩4,251 | ₩4,560 | +5.26% | 6만 |
|---|
| 2025.10.13 | ₩4,291 | ₩4,466 | ₩4,291 | ₩4,372 | +1.87% | 7.6만 |
|---|
| 2025.10.10 | ₩4,479 | ₩4,576 | ₩4,291 | ₩4,291 | -4.19% | 7.8만 |
|---|