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 | ₩3,689 | ₩3,689 | ₩3,562 | ₩3,662 | -0.73% | 8.5천 |
| 2026.10.08 | ₩3,676 | ₩3,749 | ₩3,649 | ₩3,729 | +1.46% | 4.5천 |
| 2026.10.07 | ₩3,810 | ₩3,810 | ₩3,689 | ₩3,756 | -1.41% | 9.6천 |
| 2026.10.06 | ₩3,823 | ₩3,944 | ₩3,803 | ₩3,823 | 0.00% | 3.2만 |
| 2026.10.05 | ₩3,501 | ₩4,105 | ₩3,501 | ₩3,850 | +9.96% | 12.9만 |
| 2026.10.02 | ₩3,501 | ₩3,501 | ₩3,381 | ₩3,448 | -1.53% | 4.7만 |
| 2026.10.01 | ₩3,716 | ₩3,716 | ₩3,488 | ₩3,508 | -5.60% | 4.8만 |
| 2026.09.30 | ₩3,756 | ₩3,783 | ₩3,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,783 |
| +0.71% |
| 2.9만 |
| 2026.09.29 | ₩3,756 | ₩3,756 | ₩3,702 | ₩3,743 | -0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩3,770 | ₩3,803 | ₩3,756 | ₩3,796 | +0.71% | 2.2만 |
|---|
| 2026.09.25 | ₩3,756 | ₩3,863 | ₩3,756 | ₩3,850 | +2.50% | 9.2천 |
|---|
| 2026.09.24 | ₩3,770 | ₩3,957 | ₩3,756 | ₩3,837 | +1.78% | 1.1만 |
|---|
| 2026.09.23 | ₩3,783 | ₩3,884 | ₩3,756 | ₩3,810 | +0.71% | 3.2만 |
|---|
| 2026.09.22 | ₩3,796 | ₩3,850 | ₩3,756 | ₩3,796 | 0.00% | 2.9만 |
|---|
| 2026.09.21 | ₩3,931 | ₩3,931 | ₩3,729 | ₩3,810 | -3.07% | 2만 |
|---|
| 2026.09.18 | ₩3,796 | ₩3,863 | ₩3,743 | ₩3,863 | +1.77% | 2.3만 |
|---|
| 2026.09.17 | ₩3,877 | ₩3,877 | ₩3,756 | ₩3,863 | -0.35% | 3.9만 |
|---|
| 2026.09.16 | ₩3,756 | ₩3,944 | ₩3,756 | ₩3,823 | +1.79% | 1.6만 |
|---|
| 2026.09.15 | ₩3,783 | ₩3,810 | ₩3,756 | ₩3,810 | +0.71% | 6.4천 |
|---|
| 2026.09.14 | ₩3,729 | ₩3,984 | ₩3,729 | ₩3,810 | +2.16% | 6천 |
|---|
| 2026.09.11 | ₩3,796 | ₩3,830 | ₩3,018 | ₩3,756 | -1.06% | 1.9만 |
|---|
| 2026.09.10 | ₩3,890 | ₩3,890 | ₩3,756 | ₩3,823 | -1.72% | 2.7만 |
|---|
| 2026.09.09 | ₩4,078 | ₩4,078 | ₩3,917 | ₩3,957 | -2.96% | 1.3만 |
|---|
| 2026.09.08 | ₩4,051 | ₩4,252 | ₩3,998 | ₩4,078 | +0.66% | 4.9만 |
|---|
| 2026.09.04 | ₩3,810 | ₩4,051 | ₩3,810 | ₩4,051 | +6.34% | 1.4만 |
|---|
| 2026.09.03 | ₩3,810 | ₩3,931 | ₩3,810 | ₩3,917 | +2.82% | 1.9만 |
|---|
| 2026.09.02 | ₩3,904 | ₩3,917 | ₩3,823 | ₩3,837 | -1.72% | 8.3천 |
|---|
| 2026.09.01 | ₩4,199 | ₩4,199 | ₩3,609 | ₩3,917 | -6.71% | 5.6만 |
|---|
| 2026.08.31 | ₩4,011 | ₩4,145 | ₩3,971 | ₩4,078 | +1.67% | 3.3만 |
|---|
| 2026.08.28 | ₩4,011 | ₩4,011 | ₩3,837 | ₩3,984 | -0.67% | 9.2천 |
|---|
| 2026.08.27 | ₩4,051 | ₩4,159 | ₩4,011 | ₩4,024 | -0.66% | 2.4만 |
|---|
| 2026.08.26 | ₩3,984 | ₩4,212 | ₩3,676 | ₩4,051 | +1.68% | 4.7만 |
|---|
| 2026.08.25 | ₩3,796 | ₩4,011 | ₩3,796 | ₩3,904 | +2.83% | 4만 |
|---|
| 2026.08.24 | ₩3,582 | ₩3,874 | ₩3,582 | ₩3,850 | +7.49% | 6천 |
|---|
| 2026.08.21 | ₩3,461 | ₩3,837 | ₩3,085 | ₩3,662 | +5.81% | 3.8만 |
|---|
| 2026.08.20 | ₩3,595 | ₩3,676 | ₩3,421 | ₩3,555 | -1.12% | 1.1만 |
|---|
| 2026.08.19 | ₩3,535 | ₩3,541 | ₩3,421 | ₩3,528 | -0.19% | 2만 |
|---|
| 2026.08.18 | ₩3,541 | ₩3,541 | ₩3,354 | ₩3,434 | -3.03% | 3만 |
|---|
| 2026.08.17 | ₩3,488 | ₩3,662 | ₩3,045 | ₩3,461 | -0.77% | 1.3만 |
|---|
| 2026.08.14 | ₩3,300 | ₩3,622 | ₩3,300 | ₩3,474 | +5.28% | 1.1만 |
|---|
| 2026.08.13 | ₩3,555 | ₩3,814 | ₩3,018 | ₩3,260 | -8.30% | 8.6만 |
|---|
| 2026.08.12 | ₩3,823 | ₩3,833 | ₩3,528 | ₩3,729 | -2.46% | 3.5만 |
|---|
| 2026.08.11 | ₩3,448 | ₩3,998 | ₩3,327 | ₩3,716 | +7.78% | 13.8만 |
|---|
| 2026.08.10 | ₩3,367 | ₩3,702 | ₩3,197 | ₩3,702 | +9.96% | 8.5만 |
|---|
| 2026.08.07 | ₩2,951 | ₩3,446 | ₩2,710 | ₩3,327 | +12.73% | 14.7만 |
|---|
| 2026.08.06 | ₩2,428 | ₩2,888 | ₩2,415 | ₩2,737 | +12.71% | 1.6만 |
|---|
| 2026.08.05 | ₩2,710 | ₩2,951 | ₩2,522 | ₩2,817 | +3.96% | 26.1만 |
|---|
| 2026.08.04 | ₩2,495 | ₩2,550 | ₩2,374 | ₩2,428 | -2.69% | 2만 |
|---|
| 2026.08.03 | ₩2,576 | ₩2,676 | ₩2,280 | ₩2,428 | -5.73% | 2.4만 |
|---|
| 2026.07.31 | ₩2,401 | ₩2,476 | ₩2,294 | ₩2,455 | +2.23% | 1.1만 |
|---|
| 2026.07.30 | ₩2,428 | ₩2,482 | ₩2,133 | ₩2,361 | -2.76% | 16.7만 |
|---|
| 2026.07.29 | ₩2,428 | ₩2,898 | ₩2,240 | ₩2,428 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩2,334 | ₩2,482 | ₩2,334 | ₩2,428 | +4.02% | 2.3만 |
|---|
| 2026.07.27 | ₩2,280 | ₩2,361 | ₩2,280 | ₩2,361 | +3.53% | 5.8천 |
|---|
| 2026.07.24 | ₩2,361 | ₩2,401 | ₩2,254 | ₩2,321 | -1.70% | 1.9만 |
|---|
| 2026.07.23 | ₩2,441 | ₩2,441 | ₩2,348 | ₩2,348 | -3.85% | 1.8만 |
|---|
| 2026.07.22 | ₩2,542 | ₩2,542 | ₩2,415 | ₩2,415 | -5.01% | 8.8천 |
|---|
| 2026.07.21 | ₩2,509 | ₩2,635 | ₩2,468 | ₩2,482 | -1.07% | 1.3만 |
|---|
| 2026.07.20 | ₩2,374 | ₩2,629 | ₩2,374 | ₩2,522 | +6.21% | 4.1만 |
|---|
| 2026.07.17 | ₩2,576 | ₩2,641 | ₩2,388 | ₩2,602 | +1.04% | 2만 |
|---|
| 2026.07.16 | ₩2,576 | ₩3,018 | ₩2,509 | ₩2,576 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩2,468 | ₩2,616 | ₩2,468 | ₩2,562 | +3.80% | 1.7만 |
|---|
| 2026.07.14 | ₩2,388 | ₩2,441 | ₩2,293 | ₩2,441 | +2.25% | 1.1만 |
|---|
| 2026.07.13 | ₩2,401 | ₩2,482 | ₩2,374 | ₩2,401 | 0.00% | 2.6만 |
|---|
| 2026.07.10 | ₩1,851 | ₩2,441 | ₩1,851 | ₩2,388 | +28.99% | 2.5만 |
|---|
| 2026.07.09 | ₩2,026 | ₩2,146 | ₩1,871 | ₩2,133 | +5.30% | 6.4만 |
|---|
| 2026.07.08 | ₩1,999 | ₩2,039 | ₩1,959 | ₩2,039 | +2.01% | 3.9만 |
|---|
| 2026.07.07 | ₩2,213 | ₩2,234 | ₩1,878 | ₩2,066 | -6.67% | 5.2만 |
|---|
| 2026.07.06 | ₩2,012 | ₩2,160 | ₩1,945 | ₩2,160 | +7.33% | 7.1만 |
|---|
| 2026.07.02 | ₩1,838 | ₩2,012 | ₩1,838 | ₩2,012 | +9.49% | 5.5만 |
|---|
| 2026.07.01 | ₩1,838 | ₩1,999 | ₩1,831 | ₩1,865 | +1.46% | 9.4만 |
|---|
| 2026.06.30 | ₩1,959 | ₩2,039 | ₩1,730 | ₩1,851 | -5.48% | 7.7만 |
|---|
| 2026.06.29 | ₩2,012 | ₩2,079 | ₩1,865 | ₩1,985 | -1.33% | 16.1만 |
|---|
| 2026.06.26 | ₩2,079 | ₩2,274 | ₩1,952 | ₩1,999 | -3.87% | 113만 |
|---|
| 2026.06.25 | ₩2,334 | ₩2,388 | ₩2,039 | ₩2,059 | -11.78% | 7.9만 |
|---|
| 2026.06.24 | ₩2,455 | ₩2,509 | ₩2,287 | ₩2,321 | -5.46% | 5.1만 |
|---|
| 2026.06.23 | ₩2,415 | ₩2,616 | ₩2,361 | ₩2,428 | +0.56% | 3.8만 |
|---|
| 2026.06.22 | ₩2,388 | ₩2,535 | ₩2,348 | ₩2,455 | +2.81% | 3.1만 |
|---|
| 2026.06.18 | ₩2,602 | ₩2,656 | ₩2,348 | ₩2,388 | -8.25% | 12.9만 |
|---|
| 2026.06.17 | ₩2,616 | ₩2,723 | ₩2,468 | ₩2,549 | -2.56% | 10.2만 |
|---|
| 2026.06.16 | ₩2,388 | ₩2,522 | ₩2,294 | ₩2,522 | +5.62% | 8.4만 |
|---|
| 2026.06.15 | ₩2,415 | ₩2,509 | ₩2,294 | ₩2,348 | -2.78% | 4.7만 |
|---|
| 2026.06.12 | ₩2,415 | ₩2,535 | ₩2,348 | ₩2,482 | +2.78% | 4.7만 |
|---|
| 2026.06.11 | ₩2,576 | ₩2,784 | ₩2,309 | ₩2,388 | -7.29% | 5.3만 |
|---|
| 2026.06.10 | ₩2,549 | ₩2,643 | ₩2,455 | ₩2,535 | -0.53% | 4만 |
|---|
| 2026.06.09 | ₩2,616 | ₩2,616 | ₩2,468 | ₩2,535 | -3.08% | 4.2만 |
|---|
| 2026.06.08 | ₩2,737 | ₩2,790 | ₩2,522 | ₩2,562 | -6.37% | 4.1만 |
|---|
| 2026.06.05 | ₩2,817 | ₩2,844 | ₩2,670 | ₩2,723 | -3.33% | 5.7만 |
|---|
| 2026.06.04 | ₩2,844 | ₩3,081 | ₩2,844 | ₩2,857 | +0.47% | 5.4만 |
|---|
| 2026.06.03 | ₩3,045 | ₩3,126 | ₩2,938 | ₩3,018 | -0.88% | 5.8만 |
|---|
| 2026.06.02 | ₩2,884 | ₩3,072 | ₩2,884 | ₩3,072 | +6.51% | 2.4만 |
|---|
| 2026.06.01 | ₩2,898 | ₩3,146 | ₩2,898 | ₩2,924 | +0.93% | 2.8만 |
|---|
| 2026.05.29 | ₩3,085 | ₩3,099 | ₩2,951 | ₩2,965 | -3.91% | 4.2만 |
|---|
| 2026.05.28 | ₩2,804 | ₩3,116 | ₩2,723 | ₩3,099 | +10.53% | 5.8만 |
|---|
| 2026.05.27 | ₩2,750 | ₩2,978 | ₩2,596 | ₩2,763 | +0.49% | 8.3만 |
|---|
| 2026.05.26 | ₩2,602 | ₩2,810 | ₩2,522 | ₩2,790 | +7.22% | 10.4만 |
|---|
| 2026.05.22 | ₩2,831 | ₩2,857 | ₩2,509 | ₩2,589 | -8.53% | 9.2만 |
|---|
| 2026.05.21 | ₩2,871 | ₩3,273 | ₩2,683 | ₩2,777 | -3.27% | 8.1만 |
|---|
| 2026.05.20 | ₩2,991 | ₩3,273 | ₩2,790 | ₩2,857 | -4.48% | 8.7만 |
|---|
| 2026.05.19 | ₩2,710 | ₩3,300 | ₩2,562 | ₩3,018 | +11.39% | 17.3만 |
|---|
| 2026.05.18 | ₩2,589 | ₩2,777 | ₩2,576 | ₩2,737 | +5.70% | 10.9만 |
|---|
| 2026.05.15 | ₩2,388 | ₩2,737 | ₩2,388 | ₩2,562 | +7.30% | 4.1만 |
|---|
| 2026.05.14 | ₩2,562 | ₩2,602 | ₩2,429 | ₩2,441 | -4.71% | 5.7만 |
|---|
| 2026.05.13 | ₩2,609 | ₩2,609 | ₩2,589 | ₩2,596 | -0.51% | 9.5천 |
|---|
| 2026.05.12 | ₩2,884 | ₩2,898 | ₩2,522 | ₩2,602 | -9.77% | 3.3만 |
|---|
| 2026.05.11 | ₩2,441 | ₩3,059 | ₩2,361 | ₩2,978 | +21.98% | 18만 |
|---|
| 2026.05.08 | ₩2,455 | ₩2,468 | ₩2,415 | ₩2,428 | -1.09% | 2.1만 |
|---|
| 2026.05.07 | ₩2,415 | ₩2,629 | ₩2,415 | ₩2,495 | +3.33% | 1.6만 |
|---|
| 2026.05.06 | ₩2,455 | ₩2,639 | ₩2,415 | ₩2,441 | -0.55% | 1.5만 |
|---|
| 2026.05.05 | ₩2,522 | ₩2,576 | ₩2,495 | ₩2,522 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩2,428 | ₩2,723 | ₩2,428 | ₩2,522 | +3.87% | 8.3만 |
|---|
| 2026.05.01 | ₩2,522 | ₩2,564 | ₩2,455 | ₩2,455 | -2.66% | 1.3만 |
|---|
| 2026.04.30 | ₩2,576 | ₩2,616 | ₩2,468 | ₩2,468 | -4.17% | 3.1만 |
|---|
| 2026.04.29 | ₩2,831 | ₩2,831 | ₩2,616 | ₩2,616 | -7.58% | 4.3만 |
|---|
| 2026.04.28 | ₩2,750 | ₩2,965 | ₩2,723 | ₩2,884 | +4.88% | 2.3만 |
|---|
| 2026.04.27 | ₩2,871 | ₩2,898 | ₩2,750 | ₩2,790 | -2.80% | 1.6만 |
|---|
| 2026.04.24 | ₩2,670 | ₩2,951 | ₩2,670 | ₩2,951 | +10.55% | 1.3만 |
|---|
| 2026.04.23 | ₩2,737 | ₩2,737 | ₩2,623 | ₩2,696 | -1.47% | 2.4만 |
|---|
| 2026.04.22 | ₩2,723 | ₩2,824 | ₩2,656 | ₩2,696 | -0.99% | 2.7만 |
|---|
| 2026.04.21 | ₩2,763 | ₩2,841 | ₩2,549 | ₩2,763 | 0.00% | 3.2만 |
|---|
| 2026.04.20 | ₩2,750 | ₩3,099 | ₩2,710 | ₩2,723 | -0.98% | 1.6만 |
|---|
| 2026.04.17 | ₩2,737 | ₩3,018 | ₩2,737 | ₩2,777 | +1.47% | 5.8만 |
|---|
| 2026.04.16 | ₩2,857 | ₩2,857 | ₩2,710 | ₩2,804 | -1.88% | 2.9만 |
|---|
| 2026.04.15 | ₩2,898 | ₩3,173 | ₩2,831 | ₩2,844 | -1.85% | 2.1만 |
|---|
| 2026.04.14 | ₩2,871 | ₩3,018 | ₩2,837 | ₩2,938 | +2.34% | 2.3만 |
|---|
| 2026.04.13 | ₩2,951 | ₩3,038 | ₩2,817 | ₩2,911 | -1.36% | 2.1만 |
|---|
| 2026.04.10 | ₩2,991 | ₩3,260 | ₩2,884 | ₩2,898 | -3.14% | 5.8만 |
|---|
| 2026.04.09 | ₩2,965 | ₩3,179 | ₩2,750 | ₩2,978 | +0.45% | 6만 |
|---|
| 2026.04.08 | ₩3,018 | ₩3,018 | ₩2,857 | ₩2,924 | -3.11% | 1.1만 |
|---|
| 2026.04.07 | ₩2,898 | ₩2,924 | ₩2,683 | ₩2,884 | -0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩3,018 | ₩3,072 | ₩2,884 | ₩2,991 | -0.89% | 1.6만 |
|---|
| 2026.04.02 | ₩2,965 | ₩3,085 | ₩2,817 | ₩2,965 | 0.00% | 2.6만 |
|---|
| 2026.04.01 | ₩3,085 | ₩3,146 | ₩2,851 | ₩2,911 | -5.65% | 2.8만 |
|---|
| 2026.03.31 | ₩3,152 | ₩3,152 | ₩2,978 | ₩3,005 | -4.68% | 1.8만 |
|---|
| 2026.03.30 | ₩3,099 | ₩3,166 | ₩3,005 | ₩3,112 | +0.43% | 1.7만 |
|---|
| 2026.03.27 | ₩3,072 | ₩3,253 | ₩2,991 | ₩3,032 | -1.31% | 1.9만 |
|---|
| 2026.03.26 | ₩3,233 | ₩3,367 | ₩3,060 | ₩3,112 | -3.73% | 1.8만 |
|---|
| 2026.03.25 | ₩3,381 | ₩3,448 | ₩3,179 | ₩3,246 | -3.97% | 2만 |
|---|
| 2026.03.24 | ₩3,528 | ₩3,528 | ₩3,381 | ₩3,421 | -3.04% | 9.9천 |
|---|
| 2026.03.23 | ₩3,421 | ₩3,635 | ₩3,354 | ₩3,582 | +4.71% | 2.4만 |
|---|
| 2026.03.20 | ₩3,381 | ₩3,488 | ₩3,032 | ₩3,313 | -1.98% | 8.1만 |
|---|
| 2026.03.19 | ₩3,152 | ₩3,407 | ₩3,059 | ₩3,394 | +7.66% | 2.4만 |
|---|
| 2026.03.18 | ₩3,313 | ₩3,555 | ₩3,085 | ₩3,126 | -5.67% | 4.6만 |
|---|
| 2026.03.17 | ₩3,273 | ₩3,367 | ₩3,152 | ₩3,327 | +1.64% | 3만 |
|---|
| 2026.03.16 | ₩3,474 | ₩3,555 | ₩3,260 | ₩3,260 | -6.18% | 3.7만 |
|---|
| 2026.03.13 | ₩3,421 | ₩3,602 | ₩3,220 | ₩3,394 | -0.78% | 3만 |
|---|
| 2026.03.12 | ₩3,354 | ₩3,381 | ₩3,139 | ₩3,320 | -1.00% | 3만 |
|---|
| 2026.03.11 | ₩3,434 | ₩3,595 | ₩3,367 | ₩3,394 | -1.17% | 2.4만 |
|---|
| 2026.03.10 | ₩3,541 | ₩3,649 | ₩3,454 | ₩3,474 | -1.89% | 8.5만 |
|---|
| 2026.03.09 | ₩3,635 | ₩3,890 | ₩3,407 | ₩3,541 | -2.58% | 5.3만 |
|---|
| 2026.03.06 | ₩3,676 | ₩3,837 | ₩3,582 | ₩3,649 | -0.73% | 2.7만 |
|---|
| 2026.03.05 | ₩4,051 | ₩4,078 | ₩3,770 | ₩3,783 | -6.62% | 1.5만 |
|---|
| 2026.03.04 | ₩4,172 | ₩4,259 | ₩4,045 | ₩4,105 | -1.61% | 1.4만 |
|---|
| 2026.03.03 | ₩4,320 | ₩4,326 | ₩3,998 | ₩4,105 | -4.97% | 2.3만 |
|---|
| 2026.03.02 | ₩4,152 | ₩4,279 | ₩4,091 | ₩4,091 | -1.45% | 3.2만 |
|---|
| 2026.02.27 | ₩4,105 | ₩4,206 | ₩3,971 | ₩4,078 | -0.65% | 6만 |
|---|
| 2026.02.26 | ₩4,165 | ₩4,179 | ₩3,964 | ₩4,051 | -2.74% | 3.4만 |
|---|
| 2026.02.25 | ₩4,185 | ₩4,239 | ₩3,957 | ₩4,159 | -0.64% | 4만 |
|---|
| 2026.02.24 | ₩3,957 | ₩4,306 | ₩3,723 | ₩4,051 | +2.37% | 3.2만 |
|---|
| 2026.02.23 | ₩4,273 | ₩4,273 | ₩3,863 | ₩3,863 | -9.58% | 6.1만 |
|---|
| 2026.02.20 | ₩4,239 | ₩4,454 | ₩4,226 | ₩4,293 | +1.27% | 3.5만 |
|---|
| 2026.02.19 | ₩4,132 | ₩4,320 | ₩4,071 | ₩4,252 | +2.92% | 3.8만 |
|---|
| 2026.02.18 | ₩4,413 | ₩4,413 | ₩4,145 | ₩4,145 | -6.08% | 5.5만 |
|---|
| 2026.02.17 | ₩4,320 | ₩4,320 | ₩4,212 | ₩4,226 | -2.17% | 3.7만 |
|---|
| 2026.02.13 | ₩4,326 | ₩4,346 | ₩4,252 | ₩4,266 | -1.40% | 1.8만 |
|---|
| 2026.02.12 | ₩4,226 | ₩4,293 | ₩4,132 | ₩4,239 | +0.32% | 3.7만 |
|---|
| 2026.02.11 | ₩4,024 | ₩4,293 | ₩3,998 | ₩4,199 | +4.33% | 4.6만 |
|---|
| 2026.02.10 | ₩4,159 | ₩4,373 | ₩4,024 | ₩4,024 | -3.23% | 11.5만 |
|---|
| 2026.02.09 | ₩4,346 | ₩4,427 | ₩4,206 | ₩4,293 | -1.23% | 3.4만 |
|---|
| 2026.02.06 | ₩4,212 | ₩4,360 | ₩4,179 | ₩4,346 | +3.18% | 6.7만 |
|---|
| 2026.02.05 | ₩4,192 | ₩4,346 | ₩4,024 | ₩4,172 | -0.48% | 5만 |
|---|
| 2026.02.04 | ₩4,266 | ₩4,313 | ₩4,011 | ₩4,065 | -4.72% | 8.5만 |
|---|
| 2026.02.03 | ₩4,172 | ₩4,293 | ₩4,105 | ₩4,145 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩4,239 | ₩4,333 | ₩3,984 | ₩4,226 | -0.32% | 6.4만 |
|---|
| 2026.01.30 | ₩4,172 | ₩4,360 | ₩3,984 | ₩4,279 | +2.57% | 4.2만 |
|---|
| 2026.01.29 | ₩3,729 | ₩4,091 | ₩3,729 | ₩3,917 | +5.04% | 3.6만 |
|---|
| 2026.01.28 | ₩3,810 | ₩3,850 | ₩3,743 | ₩3,810 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩3,904 | ₩3,951 | ₩3,662 | ₩3,810 | -2.41% | 5.2만 |
|---|
| 2026.01.26 | ₩3,998 | ₩4,011 | ₩3,917 | ₩3,944 | -1.34% | 3.7만 |
|---|
| 2026.01.23 | ₩3,850 | ₩4,051 | ₩3,850 | ₩3,957 | +2.79% | 3.8만 |
|---|
| 2026.01.22 | ₩3,957 | ₩4,181 | ₩3,837 | ₩3,904 | -1.36% | 11.1만 |
|---|
| 2026.01.21 | ₩3,555 | ₩4,091 | ₩3,555 | ₩3,971 | +11.70% | 10.5만 |
|---|
| 2026.01.20 | ₩3,448 | ₩3,676 | ₩3,427 | ₩3,595 | +4.28% | 5만 |
|---|
| 2026.01.16 | ₩3,609 | ₩3,656 | ₩3,528 | ₩3,528 | -2.23% | 1.5만 |
|---|
| 2026.01.15 | ₩3,696 | ₩3,770 | ₩3,609 | ₩3,622 | -2.00% | 1.9만 |
|---|
| 2026.01.14 | ₩3,756 | ₩3,756 | ₩3,503 | ₩3,649 | -2.86% | 1.3만 |
|---|
| 2026.01.13 | ₩3,783 | ₩3,992 | ₩3,676 | ₩3,689 | -2.48% | 4.3만 |
|---|
| 2026.01.12 | ₩3,917 | ₩3,924 | ₩3,770 | ₩3,770 | -3.77% | 4.6만 |
|---|
| 2026.01.09 | ₩3,689 | ₩3,823 | ₩3,595 | ₩3,796 | +2.91% | 11.2만 |
|---|
| 2026.01.08 | ₩3,488 | ₩3,823 | ₩3,488 | ₩3,689 | +5.77% | 7.4만 |
|---|
| 2026.01.07 | ₩3,461 | ₩3,595 | ₩3,434 | ₩3,488 | +0.78% | 8.5만 |
|---|
| 2026.01.06 | ₩3,488 | ₩3,676 | ₩3,434 | ₩3,474 | -0.38% | 4.6만 |
|---|
| 2026.01.05 | ₩3,407 | ₩3,702 | ₩3,407 | ₩3,541 | +3.94% | 5.6만 |
|---|
| 2026.01.02 | ₩3,414 | ₩3,468 | ₩3,354 | ₩3,407 | -0.20% | 5.1만 |
|---|
| 2025.12.31 | ₩3,387 | ₩3,501 | ₩3,354 | ₩3,421 | +0.99% | 12.6만 |
|---|
| 2025.12.30 | ₩3,635 | ₩3,635 | ₩3,381 | ₩3,434 | -5.54% | 10.5만 |
|---|
| 2025.12.29 | ₩3,770 | ₩3,837 | ₩3,609 | ₩3,702 | -1.78% | 8.5만 |
|---|
| 2025.12.26 | ₩3,702 | ₩3,880 | ₩3,582 | ₩3,770 | +1.81% | 7.1만 |
|---|
| 2025.12.24 | ₩3,501 | ₩3,822 | ₩3,448 | ₩3,662 | +4.60% | 6.8만 |
|---|
| 2025.12.23 | ₩3,461 | ₩3,756 | ₩3,367 | ₩3,501 | +1.16% | 10.5만 |
|---|
| 2025.12.22 | ₩3,515 | ₩3,689 | ₩3,448 | ₩3,461 | -1.53% | 13.9만 |
|---|
| 2025.12.19 | ₩3,689 | ₩3,776 | ₩3,421 | ₩3,488 | -5.45% | 19.8만 |
|---|
| 2025.12.18 | ₩3,823 | ₩3,863 | ₩3,609 | ₩3,689 | -3.51% | 5.8만 |
|---|
| 2025.12.17 | ₩4,199 | ₩4,360 | ₩3,783 | ₩3,837 | -8.63% | 10만 |
|---|
| 2025.12.16 | ₩4,118 | ₩4,360 | ₩4,118 | ₩4,279 | +3.91% | 9.6만 |
|---|
| 2025.12.15 | ₩4,360 | ₩4,360 | ₩4,105 | ₩4,226 | -3.08% | 8만 |
|---|
| 2025.12.12 | ₩4,038 | ₩4,427 | ₩3,890 | ₩4,387 | +8.64% | 14.4만 |
|---|
| 2025.12.11 | ₩3,662 | ₩4,266 | ₩3,662 | ₩4,038 | +10.26% | 8만 |
|---|
| 2025.12.10 | ₩3,843 | ₩3,877 | ₩3,756 | ₩3,770 | -1.92% | 6.1만 |
|---|
| 2025.12.09 | ₩3,595 | ₩3,917 | ₩3,562 | ₩3,810 | +5.97% | 6.6만 |
|---|
| 2025.12.08 | ₩3,488 | ₩3,609 | ₩3,488 | ₩3,555 | +1.92% | 4.3만 |
|---|
| 2025.12.05 | ₩3,421 | ₩3,662 | ₩3,394 | ₩3,434 | +0.39% | 11.9만 |
|---|
| 2025.12.04 | ₩3,501 | ₩3,702 | ₩3,354 | ₩3,407 | -2.68% | 8만 |
|---|
| 2025.12.03 | ₩3,770 | ₩3,823 | ₩3,381 | ₩3,448 | -8.54% | 8.3만 |
|---|
| 2025.12.02 | ₩4,038 | ₩4,051 | ₩3,756 | ₩3,770 | -6.64% | 5.9만 |
|---|
| 2025.12.01 | ₩4,185 | ₩4,199 | ₩3,984 | ₩3,998 | -4.49% | 3.7만 |
|---|
| 2025.11.28 | ₩4,212 | ₩4,293 | ₩4,118 | ₩4,185 | -0.64% | 4.2만 |
|---|
| 2025.11.26 | ₩4,091 | ₩4,252 | ₩4,011 | ₩4,011 | -1.97% | 5.4만 |
|---|
| 2025.11.25 | ₩4,051 | ₩4,185 | ₩3,979 | ₩4,118 | +1.66% | 4.8만 |
|---|
| 2025.11.24 | ₩4,038 | ₩4,279 | ₩3,810 | ₩4,105 | +1.66% | 4.5만 |
|---|
| 2025.11.21 | ₩3,931 | ₩4,172 | ₩3,890 | ₩4,105 | +4.44% | 5.9만 |
|---|
| 2025.11.20 | ₩3,984 | ₩4,206 | ₩3,917 | ₩3,944 | -1.01% | 4.6만 |
|---|
| 2025.11.19 | ₩4,232 | ₩4,290 | ₩3,971 | ₩3,998 | -5.55% | 8.9만 |
|---|
| 2025.11.18 | ₩4,091 | ₩4,125 | ₩3,877 | ₩3,931 | -3.93% | 5.3만 |
|---|
| 2025.11.17 | ₩4,387 | ₩4,400 | ₩4,011 | ₩4,011 | -8.56% | 4.9만 |
|---|
| 2025.11.14 | ₩4,333 | ₩4,527 | ₩4,223 | ₩4,373 | +0.93% | 2.6만 |
|---|
| 2025.11.13 | ₩4,440 | ₩4,507 | ₩4,400 | ₩4,427 | -0.30% | 2.3만 |
|---|
| 2025.11.12 | ₩4,574 | ₩4,581 | ₩4,366 | ₩4,494 | -1.76% | 4만 |
|---|
| 2025.11.11 | ₩4,159 | ₩4,440 | ₩4,091 | ₩4,373 | +5.16% | 6.2만 |
|---|
| 2025.11.10 | ₩4,333 | ₩4,702 | ₩4,333 | ₩4,387 | +1.24% | 7만 |
|---|
| 2025.11.07 | ₩4,373 | ₩4,628 | ₩4,373 | ₩4,507 | +3.07% | 2.7만 |
|---|
| 2025.11.06 | ₩4,601 | ₩4,682 | ₩4,340 | ₩4,373 | -4.96% | 5.9만 |
|---|
| 2025.11.05 | ₩4,574 | ₩4,729 | ₩4,427 | ₩4,601 | +0.59% | 8.2만 |
|---|
| 2025.11.04 | ₩4,467 | ₩4,675 | ₩4,467 | ₩4,561 | +2.10% | 2.5만 |
|---|
| 2025.11.03 | ₩4,601 | ₩4,776 | ₩4,507 | ₩4,588 | -0.29% | 3.8만 |
|---|
| 2025.10.31 | ₩4,454 | ₩4,628 | ₩4,454 | ₩4,588 | +3.01% | 3.8만 |
|---|
| 2025.10.30 | ₩4,641 | ₩4,709 | ₩4,427 | ₩4,481 | -3.47% | 7.3만 |
|---|
| 2025.10.29 | ₩4,816 | ₩4,970 | ₩4,682 | ₩4,695 | -2.51% | 8.8만 |
|---|
| 2025.10.28 | ₩4,896 | ₩4,970 | ₩4,735 | ₩4,843 | -1.10% | 16.1만 |
|---|
| 2025.10.27 | ₩4,829 | ₩5,071 | ₩4,829 | ₩5,004 | +3.61% | 4.6만 |
|---|
| 2025.10.24 | ₩4,856 | ₩5,004 | ₩4,749 | ₩4,963 | +2.21% | 7.4만 |
|---|
| 2025.10.23 | ₩4,816 | ₩4,937 | ₩4,762 | ₩4,870 | +1.11% | 5.3만 |
|---|
| 2025.10.22 | ₩4,554 | ₩4,870 | ₩4,454 | ₩4,829 | +6.04% | 7.1만 |
|---|
| 2025.10.21 | ₩4,548 | ₩4,735 | ₩4,454 | ₩4,682 | +2.95% | 5만 |
|---|
| 2025.10.20 | ₩4,648 | ₩4,735 | ₩4,483 | ₩4,534 | -2.45% | 4.8만 |
|---|
| 2025.10.17 | ₩4,306 | ₩4,601 | ₩4,306 | ₩4,507 | +4.67% | 7.6만 |
|---|
| 2025.10.16 | ₩4,427 | ₩4,541 | ₩4,266 | ₩4,320 | -2.42% | 9만 |
|---|
| 2025.10.15 | ₩4,507 | ₩4,709 | ₩4,324 | ₩4,507 | 0.00% | 8.1만 |
|---|
| 2025.10.14 | ₩4,333 | ₩4,574 | ₩4,252 | ₩4,561 | +5.26% | 6만 |
|---|
| 2025.10.13 | ₩4,293 | ₩4,467 | ₩4,293 | ₩4,373 | +1.87% | 7.6만 |
|---|
| 2025.10.10 | ₩4,481 | ₩4,577 | ₩4,293 | ₩4,293 | -4.19% | 7.8만 |
|---|