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 | ₩3,686 | ₩3,686 | ₩3,558 | ₩3,659 | -0.73% | 8.5천 |
| 2026.10.08 | ₩3,672 | ₩3,746 | ₩3,645 | ₩3,726 | +1.46% | 4.5천 |
| 2026.10.07 | ₩3,806 | ₩3,806 | ₩3,686 | ₩3,753 | -1.41% | 9.6천 |
| 2026.10.06 | ₩3,820 | ₩3,940 | ₩3,799 | ₩3,820 | 0.00% | 3.2만 |
| 2026.10.05 | ₩3,498 | ₩4,101 | ₩3,498 | ₩3,846 | +9.96% | 12.9만 |
| 2026.10.02 | ₩3,498 | ₩3,498 | ₩3,377 | ₩3,444 | -1.53% | 4.7만 |
| 2026.10.01 | ₩3,712 | ₩3,712 | ₩3,485 | ₩3,505 | -5.60% | 4.8만 |
| 2026.09.30 | ₩3,753 | ₩3,779 | ₩3,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,779 |
| +0.71% |
| 2.9만 |
| 2026.09.29 | ₩3,753 | ₩3,753 | ₩3,699 | ₩3,739 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩3,766 | ₩3,799 | ₩3,753 | ₩3,793 | +0.71% | 2.2만 |
|---|
| 2026.09.25 | ₩3,753 | ₩3,860 | ₩3,753 | ₩3,846 | +2.50% | 9.2천 |
|---|
| 2026.09.24 | ₩3,766 | ₩3,954 | ₩3,753 | ₩3,833 | +1.78% | 1.1만 |
|---|
| 2026.09.23 | ₩3,779 | ₩3,880 | ₩3,753 | ₩3,806 | +0.71% | 3.2만 |
|---|
| 2026.09.22 | ₩3,793 | ₩3,846 | ₩3,753 | ₩3,793 | 0.00% | 2.9만 |
|---|
| 2026.09.21 | ₩3,927 | ₩3,927 | ₩3,726 | ₩3,806 | -3.07% | 2만 |
|---|
| 2026.09.18 | ₩3,793 | ₩3,860 | ₩3,739 | ₩3,860 | +1.77% | 2.3만 |
|---|
| 2026.09.17 | ₩3,873 | ₩3,873 | ₩3,753 | ₩3,860 | -0.35% | 3.9만 |
|---|
| 2026.09.16 | ₩3,753 | ₩3,940 | ₩3,753 | ₩3,820 | +1.79% | 1.6만 |
|---|
| 2026.09.15 | ₩3,779 | ₩3,806 | ₩3,753 | ₩3,806 | +0.71% | 6.4천 |
|---|
| 2026.09.14 | ₩3,726 | ₩3,980 | ₩3,726 | ₩3,806 | +2.16% | 6천 |
|---|
| 2026.09.11 | ₩3,793 | ₩3,826 | ₩3,015 | ₩3,753 | -1.06% | 1.9만 |
|---|
| 2026.09.10 | ₩3,887 | ₩3,887 | ₩3,753 | ₩3,820 | -1.72% | 2.7만 |
|---|
| 2026.09.09 | ₩4,074 | ₩4,074 | ₩3,913 | ₩3,954 | -2.96% | 1.3만 |
|---|
| 2026.09.08 | ₩4,047 | ₩4,248 | ₩3,994 | ₩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 | ₩3,927 | ₩3,806 | ₩3,913 | +2.82% | 1.9만 |
|---|
| 2026.09.02 | ₩3,900 | ₩3,913 | ₩3,820 | ₩3,833 | -1.72% | 8.3천 |
|---|
| 2026.09.01 | ₩4,195 | ₩4,195 | ₩3,605 | ₩3,913 | -6.71% | 5.6만 |
|---|
| 2026.08.31 | ₩4,007 | ₩4,141 | ₩3,967 | ₩4,074 | +1.67% | 3.3만 |
|---|
| 2026.08.28 | ₩4,007 | ₩4,007 | ₩3,833 | ₩3,980 | -0.67% | 9.2천 |
|---|
| 2026.08.27 | ₩4,047 | ₩4,155 | ₩4,007 | ₩4,021 | -0.66% | 2.4만 |
|---|
| 2026.08.26 | ₩3,980 | ₩4,208 | ₩3,672 | ₩4,047 | +1.68% | 4.7만 |
|---|
| 2026.08.25 | ₩3,793 | ₩4,007 | ₩3,793 | ₩3,900 | +2.83% | 4만 |
|---|
| 2026.08.24 | ₩3,578 | ₩3,870 | ₩3,578 | ₩3,846 | +7.49% | 6천 |
|---|
| 2026.08.21 | ₩3,458 | ₩3,833 | ₩3,082 | ₩3,659 | +5.81% | 3.8만 |
|---|
| 2026.08.20 | ₩3,592 | ₩3,672 | ₩3,418 | ₩3,552 | -1.12% | 1.1만 |
|---|
| 2026.08.19 | ₩3,531 | ₩3,538 | ₩3,418 | ₩3,525 | -0.19% | 2만 |
|---|
| 2026.08.18 | ₩3,538 | ₩3,538 | ₩3,351 | ₩3,431 | -3.03% | 3만 |
|---|
| 2026.08.17 | ₩3,485 | ₩3,659 | ₩3,042 | ₩3,458 | -0.77% | 1.3만 |
|---|
| 2026.08.14 | ₩3,297 | ₩3,619 | ₩3,297 | ₩3,471 | +5.28% | 1.1만 |
|---|
| 2026.08.13 | ₩3,552 | ₩3,810 | ₩3,015 | ₩3,257 | -8.30% | 8.6만 |
|---|
| 2026.08.12 | ₩3,820 | ₩3,829 | ₩3,525 | ₩3,726 | -2.46% | 3.5만 |
|---|
| 2026.08.11 | ₩3,444 | ₩3,994 | ₩3,324 | ₩3,712 | +7.78% | 13.8만 |
|---|
| 2026.08.10 | ₩3,364 | ₩3,699 | ₩3,194 | ₩3,699 | +9.96% | 8.5만 |
|---|
| 2026.08.07 | ₩2,948 | ₩3,443 | ₩2,707 | ₩3,324 | +12.73% | 14.7만 |
|---|
| 2026.08.06 | ₩2,426 | ₩2,885 | ₩2,412 | ₩2,734 | +12.71% | 1.6만 |
|---|
| 2026.08.05 | ₩2,707 | ₩2,948 | ₩2,520 | ₩2,814 | +3.96% | 26.1만 |
|---|
| 2026.08.04 | ₩2,493 | ₩2,548 | ₩2,372 | ₩2,426 | -2.69% | 2만 |
|---|
| 2026.08.03 | ₩2,573 | ₩2,674 | ₩2,278 | ₩2,426 | -5.73% | 2.4만 |
|---|
| 2026.07.31 | ₩2,399 | ₩2,474 | ₩2,292 | ₩2,453 | +2.23% | 1.1만 |
|---|
| 2026.07.30 | ₩2,426 | ₩2,479 | ₩2,131 | ₩2,359 | -2.76% | 16.7만 |
|---|
| 2026.07.29 | ₩2,426 | ₩2,895 | ₩2,238 | ₩2,426 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩2,332 | ₩2,479 | ₩2,332 | ₩2,426 | +4.02% | 2.3만 |
|---|
| 2026.07.27 | ₩2,278 | ₩2,359 | ₩2,278 | ₩2,359 | +3.53% | 5.8천 |
|---|
| 2026.07.24 | ₩2,359 | ₩2,399 | ₩2,252 | ₩2,319 | -1.70% | 1.9만 |
|---|
| 2026.07.23 | ₩2,439 | ₩2,439 | ₩2,345 | ₩2,345 | -3.85% | 1.8만 |
|---|
| 2026.07.22 | ₩2,540 | ₩2,540 | ₩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 | ₩2,627 | ₩2,372 | ₩2,520 | +6.21% | 4.1만 |
|---|
| 2026.07.17 | ₩2,573 | ₩2,639 | ₩2,386 | ₩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 | ₩2,560 | +3.80% | 1.7만 |
|---|
| 2026.07.14 | ₩2,386 | ₩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 | ₩2,386 | +28.99% | 2.5만 |
|---|
| 2026.07.09 | ₩2,024 | ₩2,144 | ₩1,870 | ₩2,131 | +5.30% | 6.4만 |
|---|
| 2026.07.08 | ₩1,997 | ₩2,037 | ₩1,957 | ₩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 | ₩2,158 | ₩1,943 | ₩2,158 | +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 | ₩1,957 | ₩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 | ₩2,272 | ₩1,950 | ₩1,997 | -3.87% | 113만 |
|---|
| 2026.06.25 | ₩2,332 | ₩2,386 | ₩2,037 | ₩2,057 | -11.78% | 7.9만 |
|---|
| 2026.06.24 | ₩2,453 | ₩2,506 | ₩2,285 | ₩2,319 | -5.46% | 5.1만 |
|---|
| 2026.06.23 | ₩2,412 | ₩2,613 | ₩2,359 | ₩2,426 | +0.56% | 3.8만 |
|---|
| 2026.06.22 | ₩2,386 | ₩2,533 | ₩2,345 | ₩2,453 | +2.81% | 3.1만 |
|---|
| 2026.06.18 | ₩2,600 | ₩2,654 | ₩2,345 | ₩2,386 | -8.25% | 12.9만 |
|---|
| 2026.06.17 | ₩2,613 | ₩2,721 | ₩2,466 | ₩2,546 | -2.56% | 10.2만 |
|---|
| 2026.06.16 | ₩2,386 | ₩2,520 | ₩2,292 | ₩2,520 | +5.62% | 8.4만 |
|---|
| 2026.06.15 | ₩2,412 | ₩2,506 | ₩2,292 | ₩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 | ₩2,386 | -7.29% | 5.3만 |
|---|
| 2026.06.10 | ₩2,546 | ₩2,640 | ₩2,453 | ₩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 | ₩2,788 | ₩2,520 | ₩2,560 | -6.37% | 4.1만 |
|---|
| 2026.06.05 | ₩2,814 | ₩2,841 | ₩2,667 | ₩2,721 | -3.33% | 5.7만 |
|---|
| 2026.06.04 | ₩2,841 | ₩3,078 | ₩2,841 | ₩2,855 | +0.47% | 5.4만 |
|---|
| 2026.06.03 | ₩3,042 | ₩3,123 | ₩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 | ₩2,895 | ₩3,143 | ₩2,895 | ₩2,922 | +0.93% | 2.8만 |
|---|
| 2026.05.29 | ₩3,082 | ₩3,096 | ₩2,948 | ₩2,962 | -3.91% | 4.2만 |
|---|
| 2026.05.28 | ₩2,801 | ₩3,113 | ₩2,721 | ₩3,096 | +10.53% | 5.8만 |
|---|
| 2026.05.27 | ₩2,747 | ₩2,975 | ₩2,593 | ₩2,761 | +0.49% | 8.3만 |
|---|
| 2026.05.26 | ₩2,600 | ₩2,808 | ₩2,520 | ₩2,788 | +7.22% | 10.4만 |
|---|
| 2026.05.22 | ₩2,828 | ₩2,855 | ₩2,506 | ₩2,587 | -8.53% | 9.2만 |
|---|
| 2026.05.21 | ₩2,868 | ₩3,270 | ₩2,680 | ₩2,774 | -3.27% | 8.1만 |
|---|
| 2026.05.20 | ₩2,989 | ₩3,270 | ₩2,788 | ₩2,855 | -4.48% | 8.7만 |
|---|
| 2026.05.19 | ₩2,707 | ₩3,297 | ₩2,560 | ₩3,015 | +11.39% | 17.3만 |
|---|
| 2026.05.18 | ₩2,587 | ₩2,774 | ₩2,573 | ₩2,734 | +5.70% | 10.9만 |
|---|
| 2026.05.15 | ₩2,386 | ₩2,734 | ₩2,386 | ₩2,560 | +7.30% | 4.1만 |
|---|
| 2026.05.14 | ₩2,560 | ₩2,600 | ₩2,427 | ₩2,439 | -4.71% | 5.7만 |
|---|
| 2026.05.13 | ₩2,607 | ₩2,607 | ₩2,587 | ₩2,593 | -0.51% | 9.5천 |
|---|
| 2026.05.12 | ₩2,881 | ₩2,895 | ₩2,520 | ₩2,600 | -9.77% | 3.3만 |
|---|
| 2026.05.11 | ₩2,439 | ₩3,056 | ₩2,359 | ₩2,975 | +21.98% | 18만 |
|---|
| 2026.05.08 | ₩2,453 | ₩2,466 | ₩2,412 | ₩2,426 | -1.09% | 2.1만 |
|---|
| 2026.05.07 | ₩2,412 | ₩2,627 | ₩2,412 | ₩2,493 | +3.33% | 1.6만 |
|---|
| 2026.05.06 | ₩2,453 | ₩2,636 | ₩2,412 | ₩2,439 | -0.55% | 1.5만 |
|---|
| 2026.05.05 | ₩2,520 | ₩2,573 | ₩2,493 | ₩2,520 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩2,426 | ₩2,721 | ₩2,426 | ₩2,520 | +3.87% | 8.3만 |
|---|
| 2026.05.01 | ₩2,520 | ₩2,561 | ₩2,453 | ₩2,453 | -2.66% | 1.3만 |
|---|
| 2026.04.30 | ₩2,573 | ₩2,613 | ₩2,466 | ₩2,466 | -4.17% | 3.1만 |
|---|
| 2026.04.29 | ₩2,828 | ₩2,828 | ₩2,613 | ₩2,613 | -7.58% | 4.3만 |
|---|
| 2026.04.28 | ₩2,747 | ₩2,962 | ₩2,721 | ₩2,881 | +4.88% | 2.3만 |
|---|
| 2026.04.27 | ₩2,868 | ₩2,895 | ₩2,747 | ₩2,788 | -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 | ₩2,694 | -1.47% | 2.4만 |
|---|
| 2026.04.22 | ₩2,721 | ₩2,821 | ₩2,654 | ₩2,694 | -0.99% | 2.7만 |
|---|
| 2026.04.21 | ₩2,761 | ₩2,839 | ₩2,546 | ₩2,761 | 0.00% | 3.2만 |
|---|
| 2026.04.20 | ₩2,747 | ₩3,096 | ₩2,707 | ₩2,721 | -0.98% | 1.6만 |
|---|
| 2026.04.17 | ₩2,734 | ₩3,015 | ₩2,734 | ₩2,774 | +1.47% | 5.8만 |
|---|
| 2026.04.16 | ₩2,855 | ₩2,855 | ₩2,707 | ₩2,801 | -1.88% | 2.9만 |
|---|
| 2026.04.15 | ₩2,895 | ₩3,170 | ₩2,828 | ₩2,841 | -1.85% | 2.1만 |
|---|
| 2026.04.14 | ₩2,868 | ₩3,015 | ₩2,835 | ₩2,935 | +2.34% | 2.3만 |
|---|
| 2026.04.13 | ₩2,948 | ₩3,036 | ₩2,814 | ₩2,908 | -1.36% | 2.1만 |
|---|
| 2026.04.10 | ₩2,989 | ₩3,257 | ₩2,881 | ₩2,895 | -3.14% | 5.8만 |
|---|
| 2026.04.09 | ₩2,962 | ₩3,176 | ₩2,747 | ₩2,975 | +0.45% | 6만 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,015 | ₩2,855 | ₩2,922 | -3.11% | 1.1만 |
|---|
| 2026.04.07 | ₩2,895 | ₩2,922 | ₩2,680 | ₩2,881 | -0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩3,015 | ₩3,069 | ₩2,881 | ₩2,989 | -0.89% | 1.6만 |
|---|
| 2026.04.02 | ₩2,962 | ₩3,082 | ₩2,814 | ₩2,962 | 0.00% | 2.6만 |
|---|
| 2026.04.01 | ₩3,082 | ₩3,143 | ₩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 | ₩3,096 | ₩3,163 | ₩3,002 | ₩3,109 | +0.43% | 1.7만 |
|---|
| 2026.03.27 | ₩3,069 | ₩3,250 | ₩2,989 | ₩3,029 | -1.31% | 1.9만 |
|---|
| 2026.03.26 | ₩3,230 | ₩3,364 | ₩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 | ₩3,525 | ₩3,525 | ₩3,377 | ₩3,418 | -3.04% | 9.9천 |
|---|
| 2026.03.23 | ₩3,418 | ₩3,632 | ₩3,351 | ₩3,578 | +4.71% | 2.4만 |
|---|
| 2026.03.20 | ₩3,377 | ₩3,485 | ₩3,029 | ₩3,310 | -1.98% | 8.1만 |
|---|
| 2026.03.19 | ₩3,149 | ₩3,404 | ₩3,056 | ₩3,391 | +7.66% | 2.4만 |
|---|
| 2026.03.18 | ₩3,310 | ₩3,552 | ₩3,082 | ₩3,123 | -5.67% | 4.6만 |
|---|
| 2026.03.17 | ₩3,270 | ₩3,364 | ₩3,149 | ₩3,324 | +1.64% | 3만 |
|---|
| 2026.03.16 | ₩3,471 | ₩3,552 | ₩3,257 | ₩3,257 | -6.18% | 3.7만 |
|---|
| 2026.03.13 | ₩3,418 | ₩3,598 | ₩3,216 | ₩3,391 | -0.78% | 3만 |
|---|
| 2026.03.12 | ₩3,351 | ₩3,377 | ₩3,136 | ₩3,317 | -1.00% | 3만 |
|---|
| 2026.03.11 | ₩3,431 | ₩3,592 | ₩3,364 | ₩3,391 | -1.17% | 2.4만 |
|---|
| 2026.03.10 | ₩3,538 | ₩3,645 | ₩3,451 | ₩3,471 | -1.89% | 8.5만 |
|---|
| 2026.03.09 | ₩3,632 | ₩3,887 | ₩3,404 | ₩3,538 | -2.58% | 5.3만 |
|---|
| 2026.03.06 | ₩3,672 | ₩3,833 | ₩3,578 | ₩3,645 | -0.73% | 2.7만 |
|---|
| 2026.03.05 | ₩4,047 | ₩4,074 | ₩3,766 | ₩3,779 | -6.62% | 1.5만 |
|---|
| 2026.03.04 | ₩4,168 | ₩4,255 | ₩4,041 | ₩4,101 | -1.61% | 1.4만 |
|---|
| 2026.03.03 | ₩4,315 | ₩4,322 | ₩3,994 | ₩4,101 | -4.97% | 2.3만 |
|---|
| 2026.03.02 | ₩4,148 | ₩4,275 | ₩4,088 | ₩4,088 | -1.45% | 3.2만 |
|---|
| 2026.02.27 | ₩4,101 | ₩4,202 | ₩3,967 | ₩4,074 | -0.65% | 6만 |
|---|
| 2026.02.26 | ₩4,161 | ₩4,175 | ₩3,960 | ₩4,047 | -2.74% | 3.4만 |
|---|
| 2026.02.25 | ₩4,181 | ₩4,235 | ₩3,954 | ₩4,155 | -0.64% | 4만 |
|---|
| 2026.02.24 | ₩3,954 | ₩4,302 | ₩3,719 | ₩4,047 | +2.37% | 3.2만 |
|---|
| 2026.02.23 | ₩4,269 | ₩4,269 | ₩3,860 | ₩3,860 | -9.58% | 6.1만 |
|---|
| 2026.02.20 | ₩4,235 | ₩4,449 | ₩4,222 | ₩4,289 | +1.27% | 3.5만 |
|---|
| 2026.02.19 | ₩4,128 | ₩4,315 | ₩4,068 | ₩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 | ₩4,222 | -2.17% | 3.7만 |
|---|
| 2026.02.13 | ₩4,322 | ₩4,342 | ₩4,248 | ₩4,262 | -1.40% | 1.8만 |
|---|
| 2026.02.12 | ₩4,222 | ₩4,289 | ₩4,128 | ₩4,235 | +0.32% | 3.7만 |
|---|
| 2026.02.11 | ₩4,021 | ₩4,289 | ₩3,994 | ₩4,195 | +4.33% | 4.6만 |
|---|
| 2026.02.10 | ₩4,155 | ₩4,369 | ₩4,021 | ₩4,021 | -3.23% | 11.5만 |
|---|
| 2026.02.09 | ₩4,342 | ₩4,423 | ₩4,202 | ₩4,289 | -1.23% | 3.4만 |
|---|
| 2026.02.06 | ₩4,208 | ₩4,356 | ₩4,175 | ₩4,342 | +3.18% | 6.7만 |
|---|
| 2026.02.05 | ₩4,188 | ₩4,342 | ₩4,021 | ₩4,168 | -0.48% | 5만 |
|---|
| 2026.02.04 | ₩4,262 | ₩4,309 | ₩4,007 | ₩4,061 | -4.72% | 8.5만 |
|---|
| 2026.02.03 | ₩4,168 | ₩4,289 | ₩4,101 | ₩4,141 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩4,235 | ₩4,329 | ₩3,980 | ₩4,222 | -0.32% | 6.4만 |
|---|
| 2026.01.30 | ₩4,168 | ₩4,356 | ₩3,980 | ₩4,275 | +2.57% | 4.2만 |
|---|
| 2026.01.29 | ₩3,726 | ₩4,088 | ₩3,726 | ₩3,913 | +5.04% | 3.6만 |
|---|
| 2026.01.28 | ₩3,806 | ₩3,846 | ₩3,739 | ₩3,806 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩3,900 | ₩3,947 | ₩3,659 | ₩3,806 | -2.41% | 5.2만 |
|---|
| 2026.01.26 | ₩3,994 | ₩4,007 | ₩3,913 | ₩3,940 | -1.34% | 3.7만 |
|---|
| 2026.01.23 | ₩3,846 | ₩4,047 | ₩3,846 | ₩3,954 | +2.79% | 3.8만 |
|---|
| 2026.01.22 | ₩3,954 | ₩4,177 | ₩3,833 | ₩3,900 | -1.36% | 11.1만 |
|---|
| 2026.01.21 | ₩3,552 | ₩4,088 | ₩3,552 | ₩3,967 | +11.70% | 10.5만 |
|---|
| 2026.01.20 | ₩3,444 | ₩3,672 | ₩3,424 | ₩3,592 | +4.28% | 5만 |
|---|
| 2026.01.16 | ₩3,605 | ₩3,652 | ₩3,525 | ₩3,525 | -2.23% | 1.5만 |
|---|
| 2026.01.15 | ₩3,692 | ₩3,766 | ₩3,605 | ₩3,619 | -2.00% | 1.9만 |
|---|
| 2026.01.14 | ₩3,753 | ₩3,753 | ₩3,499 | ₩3,645 | -2.86% | 1.3만 |
|---|
| 2026.01.13 | ₩3,779 | ₩3,988 | ₩3,672 | ₩3,686 | -2.48% | 4.3만 |
|---|
| 2026.01.12 | ₩3,913 | ₩3,920 | ₩3,766 | ₩3,766 | -3.77% | 4.6만 |
|---|
| 2026.01.09 | ₩3,686 | ₩3,820 | ₩3,592 | ₩3,793 | +2.91% | 11.2만 |
|---|
| 2026.01.08 | ₩3,485 | ₩3,820 | ₩3,485 | ₩3,686 | +5.77% | 7.4만 |
|---|
| 2026.01.07 | ₩3,458 | ₩3,592 | ₩3,431 | ₩3,485 | +0.78% | 8.5만 |
|---|
| 2026.01.06 | ₩3,485 | ₩3,672 | ₩3,431 | ₩3,471 | -0.38% | 4.6만 |
|---|
| 2026.01.05 | ₩3,404 | ₩3,699 | ₩3,404 | ₩3,538 | +3.94% | 5.6만 |
|---|
| 2026.01.02 | ₩3,411 | ₩3,464 | ₩3,351 | ₩3,404 | -0.20% | 5.1만 |
|---|
| 2025.12.31 | ₩3,384 | ₩3,498 | ₩3,351 | ₩3,418 | +0.99% | 12.6만 |
|---|
| 2025.12.30 | ₩3,632 | ₩3,632 | ₩3,377 | ₩3,431 | -5.54% | 10.5만 |
|---|
| 2025.12.29 | ₩3,766 | ₩3,833 | ₩3,605 | ₩3,699 | -1.78% | 8.5만 |
|---|
| 2025.12.26 | ₩3,699 | ₩3,876 | ₩3,578 | ₩3,766 | +1.81% | 7.1만 |
|---|
| 2025.12.24 | ₩3,498 | ₩3,818 | ₩3,444 | ₩3,659 | +4.60% | 6.8만 |
|---|
| 2025.12.23 | ₩3,458 | ₩3,753 | ₩3,364 | ₩3,498 | +1.16% | 10.5만 |
|---|
| 2025.12.22 | ₩3,511 | ₩3,686 | ₩3,444 | ₩3,458 | -1.53% | 13.9만 |
|---|
| 2025.12.19 | ₩3,686 | ₩3,773 | ₩3,418 | ₩3,485 | -5.45% | 19.8만 |
|---|
| 2025.12.18 | ₩3,820 | ₩3,860 | ₩3,605 | ₩3,686 | -3.51% | 5.8만 |
|---|
| 2025.12.17 | ₩4,195 | ₩4,356 | ₩3,779 | ₩3,833 | -8.63% | 10만 |
|---|
| 2025.12.16 | ₩4,114 | ₩4,356 | ₩4,114 | ₩4,275 | +3.91% | 9.6만 |
|---|
| 2025.12.15 | ₩4,356 | ₩4,356 | ₩4,101 | ₩4,222 | -3.08% | 8만 |
|---|
| 2025.12.12 | ₩4,034 | ₩4,423 | ₩3,887 | ₩4,382 | +8.64% | 14.4만 |
|---|
| 2025.12.11 | ₩3,659 | ₩4,262 | ₩3,659 | ₩4,034 | +10.26% | 8만 |
|---|
| 2025.12.10 | ₩3,840 | ₩3,873 | ₩3,753 | ₩3,766 | -1.92% | 6.1만 |
|---|
| 2025.12.09 | ₩3,592 | ₩3,913 | ₩3,558 | ₩3,806 | +5.97% | 6.6만 |
|---|
| 2025.12.08 | ₩3,485 | ₩3,605 | ₩3,485 | ₩3,552 | +1.92% | 4.3만 |
|---|
| 2025.12.05 | ₩3,418 | ₩3,659 | ₩3,391 | ₩3,431 | +0.39% | 11.9만 |
|---|
| 2025.12.04 | ₩3,498 | ₩3,699 | ₩3,351 | ₩3,404 | -2.68% | 8만 |
|---|
| 2025.12.03 | ₩3,766 | ₩3,820 | ₩3,377 | ₩3,444 | -8.54% | 8.3만 |
|---|
| 2025.12.02 | ₩4,034 | ₩4,047 | ₩3,753 | ₩3,766 | -6.64% | 5.9만 |
|---|
| 2025.12.01 | ₩4,181 | ₩4,195 | ₩3,980 | ₩3,994 | -4.49% | 3.7만 |
|---|
| 2025.11.28 | ₩4,208 | ₩4,289 | ₩4,114 | ₩4,181 | -0.64% | 4.2만 |
|---|
| 2025.11.26 | ₩4,088 | ₩4,248 | ₩4,007 | ₩4,007 | -1.97% | 5.4만 |
|---|
| 2025.11.25 | ₩4,047 | ₩4,181 | ₩3,975 | ₩4,114 | +1.66% | 4.8만 |
|---|
| 2025.11.24 | ₩4,034 | ₩4,275 | ₩3,806 | ₩4,101 | +1.66% | 4.5만 |
|---|
| 2025.11.21 | ₩3,927 | ₩4,168 | ₩3,887 | ₩4,101 | +4.44% | 5.9만 |
|---|
| 2025.11.20 | ₩3,980 | ₩4,202 | ₩3,913 | ₩3,940 | -1.01% | 4.6만 |
|---|
| 2025.11.19 | ₩4,228 | ₩4,286 | ₩3,967 | ₩3,994 | -5.55% | 8.9만 |
|---|
| 2025.11.18 | ₩4,088 | ₩4,121 | ₩3,873 | ₩3,927 | -3.93% | 5.3만 |
|---|
| 2025.11.17 | ₩4,382 | ₩4,396 | ₩4,007 | ₩4,007 | -8.56% | 4.9만 |
|---|
| 2025.11.14 | ₩4,329 | ₩4,523 | ₩4,219 | ₩4,369 | +0.93% | 2.6만 |
|---|
| 2025.11.13 | ₩4,436 | ₩4,503 | ₩4,396 | ₩4,423 | -0.30% | 2.3만 |
|---|
| 2025.11.12 | ₩4,570 | ₩4,577 | ₩4,362 | ₩4,490 | -1.76% | 4만 |
|---|
| 2025.11.11 | ₩4,155 | ₩4,436 | ₩4,088 | ₩4,369 | +5.16% | 6.2만 |
|---|
| 2025.11.10 | ₩4,329 | ₩4,697 | ₩4,329 | ₩4,382 | +1.24% | 7만 |
|---|
| 2025.11.07 | ₩4,369 | ₩4,624 | ₩4,369 | ₩4,503 | +3.07% | 2.7만 |
|---|
| 2025.11.06 | ₩4,597 | ₩4,677 | ₩4,336 | ₩4,369 | -4.96% | 5.9만 |
|---|
| 2025.11.05 | ₩4,570 | ₩4,724 | ₩4,423 | ₩4,597 | +0.59% | 8.2만 |
|---|
| 2025.11.04 | ₩4,463 | ₩4,671 | ₩4,463 | ₩4,557 | +2.10% | 2.5만 |
|---|
| 2025.11.03 | ₩4,597 | ₩4,771 | ₩4,503 | ₩4,583 | -0.29% | 3.8만 |
|---|
| 2025.10.31 | ₩4,449 | ₩4,624 | ₩4,449 | ₩4,583 | +3.01% | 3.8만 |
|---|
| 2025.10.30 | ₩4,637 | ₩4,704 | ₩4,423 | ₩4,476 | -3.47% | 7.3만 |
|---|
| 2025.10.29 | ₩4,811 | ₩4,965 | ₩4,677 | ₩4,691 | -2.51% | 8.8만 |
|---|
| 2025.10.28 | ₩4,892 | ₩4,965 | ₩4,731 | ₩4,838 | -1.10% | 16.1만 |
|---|
| 2025.10.27 | ₩4,825 | ₩5,066 | ₩4,825 | ₩4,999 | +3.61% | 4.6만 |
|---|
| 2025.10.24 | ₩4,852 | ₩4,999 | ₩4,744 | ₩4,959 | +2.21% | 7.4만 |
|---|
| 2025.10.23 | ₩4,811 | ₩4,932 | ₩4,758 | ₩4,865 | +1.11% | 5.3만 |
|---|
| 2025.10.22 | ₩4,550 | ₩4,865 | ₩4,449 | ₩4,825 | +6.04% | 7.1만 |
|---|
| 2025.10.21 | ₩4,543 | ₩4,731 | ₩4,449 | ₩4,677 | +2.95% | 5만 |
|---|
| 2025.10.20 | ₩4,644 | ₩4,731 | ₩4,479 | ₩4,530 | -2.45% | 4.8만 |
|---|
| 2025.10.17 | ₩4,302 | ₩4,597 | ₩4,302 | ₩4,503 | +4.67% | 7.6만 |
|---|
| 2025.10.16 | ₩4,423 | ₩4,537 | ₩4,262 | ₩4,315 | -2.42% | 9만 |
|---|
| 2025.10.15 | ₩4,503 | ₩4,704 | ₩4,319 | ₩4,503 | 0.00% | 8.1만 |
|---|
| 2025.10.14 | ₩4,329 | ₩4,570 | ₩4,248 | ₩4,557 | +5.26% | 6만 |
|---|
| 2025.10.13 | ₩4,289 | ₩4,463 | ₩4,289 | ₩4,369 | +1.87% | 7.6만 |
|---|
| 2025.10.10 | ₩4,476 | ₩4,573 | ₩4,289 | ₩4,289 | -4.19% | 7.8만 |
|---|