시장 데이터를 불러오는 중
전체 종목
MindForge Inc. - Class A Ordinary Shares 과거 주가
MindForge Inc. - Class A Ordinary Shares · MF · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MindForge Inc. - Class A Ordinary Shares · MF · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,267 | ₩14,267 | ₩11,048 | ₩12,143 | -14.89% | 8.7만 |
| 2026.10.08 | ₩14,694 | ₩15,376 | ₩12,557 | ₩14,267 | -2.91% | 16.2만 |
| 2026.10.07 | ₩15,897 | ₩16,565 | ₩14,447 | ₩14,694 | -7.56% | 9만 |
| 2026.10.06 | ₩18,568 | ₩18,836 | ₩14,868 | ₩15,229 | -17.99% | 2.4만 |
| 2026.10.05 | ₩20,439 | ₩21,113 | ₩18,555 | ₩19,103 | -6.54% | 6.5만 |
| 2026.10.02 | ₩20,946 | ₩20,946 | ₩18,542 | ₩18,929 | -9.63% | 2.2만 |
| 2026.10.01 | ₩22,616 | ₩23,671 | ₩18,983 | ₩19,717 | -12.82% | 8.1만 |
| 2026.09.30 | ₩21,868 | ₩24,473 | ₩21,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,028 |
| +0.73% |
| 3.7만 |
| 2026.09.29 | ₩18,434 | ₩22,977 | ₩18,434 | ₩22,843 | +23.92% | 6.8만 |
|---|
| 2026.09.28 | ₩18,168 | ₩19,270 | ₩17,265 | ₩18,582 | +2.28% | 10.4만 |
|---|
| 2026.09.25 | ₩18,462 | ₩18,582 | ₩17,767 | ₩17,910 | -2.99% | 1.4만 |
|---|
| 2026.09.24 | ₩17,901 | ₩18,969 | ₩17,366 | ₩18,502 | +3.36% | 1.1만 |
|---|
| 2026.09.23 | ₩17,380 | ₩19,290 | ₩17,112 | ₩17,815 | +2.51% | 2.9만 |
|---|
| 2026.09.22 | ₩18,034 | ₩18,782 | ₩16,845 | ₩18,034 | 0.00% | 4.2만 |
|---|
| 2026.09.21 | ₩17,339 | ₩19,891 | ₩17,099 | ₩18,208 | +5.01% | 7.9만 |
|---|
| 2026.09.18 | ₩17,433 | ₩19,984 | ₩17,420 | ₩17,540 | +0.61% | 10.1만 |
|---|
| 2026.09.17 | ₩18,836 | ₩18,849 | ₩16,685 | ₩18,261 | -3.05% | 15.8만 |
|---|
| 2026.09.16 | ₩17,567 | ₩20,973 | ₩17,486 | ₩19,223 | +9.43% | 9.9만 |
|---|
| 2026.09.15 | ₩17,380 | ₩18,301 | ₩17,299 | ₩17,740 | +2.08% | 6.1만 |
|---|
| 2026.09.14 | ₩18,515 | ₩20,985 | ₩18,034 | ₩18,288 | -1.23% | 11만 |
|---|
| 2026.09.11 | ₩15,964 | ₩18,715 | ₩15,964 | ₩18,528 | +16.07% | 6.7만 |
|---|
| 2026.09.10 | ₩16,164 | ₩17,219 | ₩15,496 | ₩16,498 | +2.07% | 17.6만 |
|---|
| 2026.09.09 | ₩17,767 | ₩19,089 | ₩15,162 | ₩16,297 | -8.27% | 18.6만 |
|---|
| 2026.09.08 | ₩15,830 | ₩18,635 | ₩14,661 | ₩17,767 | +12.24% | 6.6만 |
|---|
| 2026.09.04 | ₩14,427 | ₩19,089 | ₩14,414 | ₩15,576 | +7.96% | 27.6만 |
|---|
| 2026.09.03 | ₩17,293 | ₩17,593 | ₩13,759 | ₩14,414 | -16.65% | 37.3만 |
|---|
| 2026.09.02 | ₩20,546 | ₩21,775 | ₩17,714 | ₩18,288 | -10.99% | 37.9만 |
|---|
| 2026.09.01 | ₩29,496 | ₩30,137 | ₩20,786 | ₩21,334 | -27.67% | 28만 |
|---|
| 2026.08.31 | ₩26,704 | ₩29,135 | ₩25,494 | ₩28,975 | +8.50% | 4.6만 |
|---|
| 2026.08.28 | ₩24,600 | ₩27,385 | ₩24,313 | ₩26,036 | +5.84% | 3.3만 |
|---|
| 2026.08.27 | ₩24,086 | ₩25,942 | ₩24,086 | ₩25,128 | +4.33% | 3.9만 |
|---|
| 2026.08.26 | ₩23,538 | ₩25,475 | ₩22,189 | ₩24,740 | +5.11% | 10.5만 |
|---|
| 2026.08.25 | ₩23,004 | ₩25,488 | ₩23,004 | ₩23,858 | +3.72% | 8.3만 |
|---|
| 2026.08.24 | ₩20,105 | ₩25,141 | ₩20,105 | ₩23,391 | +16.35% | 18.5만 |
|---|
| 2026.08.21 | ₩24,713 | ₩25,208 | ₩20,973 | ₩21,881 | -11.46% | 17.8만 |
|---|
| 2026.08.20 | ₩19,437 | ₩24,192 | ₩18,983 | ₩24,192 | +24.47% | 10.7만 |
|---|
| 2026.08.19 | ₩17,633 | ₩22,576 | ₩17,112 | ₩19,771 | +12.12% | 22.8만 |
|---|
| 2026.08.18 | ₩16,022 | ₩17,820 | ₩14,748 | ₩16,712 | +4.30% | 15.9만 |
|---|
| 2026.08.17 | ₩15,670 | ₩16,479 | ₩15,095 | ₩15,496 | -1.11% | 4.3만 |
|---|
| 2026.08.14 | ₩17,420 | ₩26,223 | ₩15,028 | ₩17,366 | -0.31% | 385.7만 |
|---|
| 2026.08.13 | ₩14,040 | ₩15,362 | ₩13,025 | ₩13,359 | -4.85% | 32.7만 |
|---|
| 2026.08.12 | ₩12,891 | ₩15,696 | ₩12,891 | ₩14,027 | +8.81% | 8만 |
|---|
| 2026.08.11 | ₩13,412 | ₩13,693 | ₩12,824 | ₩13,132 | -2.09% | 18.6만 |
|---|
| 2026.08.10 | ₩14,133 | ₩14,133 | ₩12,637 | ₩13,612 | -3.69% | 23.1만 |
|---|
| 2026.08.07 | ₩13,860 | ₩14,680 | ₩12,477 | ₩13,105 | -5.45% | 13.9만 |
|---|
| 2026.08.06 | ₩13,532 | ₩14,761 | ₩12,517 | ₩14,027 | +3.65% | 23.4만 |
|---|
| 2026.08.05 | ₩13,225 | ₩13,726 | ₩12,303 | ₩12,504 | -5.45% | 12.3만 |
|---|
| 2026.08.04 | ₩12,410 | ₩14,254 | ₩11,913 | ₩12,717 | +2.48% | 15.8만 |
|---|
| 2026.08.03 | ₩11,542 | ₩12,438 | ₩10,887 | ₩12,290 | +6.48% | 9.9만 |
|---|
| 2026.07.31 | ₩11,582 | ₩13,158 | ₩11,128 | ₩12,223 | +5.54% | 14.4만 |
|---|
| 2026.07.30 | ₩9,111 | ₩12,397 | ₩8,419 | ₩11,969 | +31.38% | 88.9만 |
|---|
| 2026.07.29 | ₩8,416 | ₩9,298 | ₩8,256 | ₩9,124 | +8.41% | 18.7만 |
|---|
| 2026.07.28 | ₩7,721 | ₩9,351 | ₩7,200 | ₩8,924 | +15.57% | 23.8만 |
|---|
| 2026.07.27 | ₩7,027 | ₩8,550 | ₩6,771 | ₩8,269 | +17.68% | 29만 |
|---|
| 2026.07.24 | ₩7,307 | ₩7,922 | ₩6,773 | ₩6,987 | -4.39% | 12.6만 |
|---|
| 2026.07.23 | ₩7,641 | ₩7,781 | ₩6,305 | ₩7,641 | 0.00% | 19.8만 |
|---|
| 2026.07.22 | ₩5,116 | ₩7,882 | ₩5,116 | ₩7,614 | +48.83% | 68.6만 |
|---|
| 2026.07.21 | ₩5,637 | ₩5,637 | ₩5,637 | ₩5,637 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩6,352 | ₩6,352 | ₩5,611 | ₩5,637 | -11.25% | 9.1만 |
|---|
| 2026.07.17 | ₩7,160 | ₩7,282 | ₩6,679 | ₩6,719 | -6.16% | 27.4만 |
|---|
| 2026.07.16 | ₩7,508 | ₩8,643 | ₩6,492 | ₩6,733 | -10.32% | 57.4만 |
|---|
| 2026.07.15 | ₩5,437 | ₩8,015 | ₩5,397 | ₩7,548 | +38.82% | 146.6만 |
|---|
| 2026.07.14 | ₩12,076 | ₩15,964 | ₩5,450 | ₩6,158 | -49.00% | 996.2만 |
|---|
| 2026.07.13 | ₩7,027 | ₩9,111 | ₩5,918 | ₩8,416 | +19.77% | 44.3만 |
|---|
| 2026.07.10 | ₩5,771 | ₩7,347 | ₩4,288 | ₩7,013 | +21.53% | 60.3만 |
|---|
| 2026.07.09 | ₩5,210 | ₩7,447 | ₩4,956 | ₩6,185 | +18.72% | 54.2만 |
|---|
| 2026.07.08 | ₩5,584 | ₩5,811 | ₩2,832 | ₩5,370 | -3.83% | 133만 |
|---|
| 2026.07.07 | ₩6,319 | ₩6,439 | ₩5,488 | ₩5,811 | -8.03% | 14.2만 |
|---|
| 2026.07.06 | ₩7,214 | ₩7,414 | ₩6,279 | ₩6,439 | -10.74% | 34.9만 |
|---|
| 2026.07.02 | ₩6,506 | ₩7,200 | ₩5,544 | ₩7,053 | +8.42% | 16.6만 |
|---|
| 2026.07.01 | ₩8,149 | ₩8,228 | ₩6,466 | ₩6,693 | -17.87% | 27.8만 |
|---|
| 2026.06.30 | ₩9,752 | ₩10,173 | ₩8,122 | ₩8,229 | -15.62% | 43.9만 |
|---|
| 2026.06.29 | ₩8,683 | ₩10,139 | ₩8,616 | ₩10,019 | +15.38% | 54.8만 |
|---|
| 2026.06.26 | ₩11,208 | ₩11,782 | ₩8,309 | ₩9,525 | -15.02% | 89.3만 |
|---|
| 2026.06.25 | ₩11,635 | ₩12,130 | ₩8,536 | ₩11,114 | -4.48% | 112.1만 |
|---|
| 2026.06.24 | ₩10,834 | ₩12,236 | ₩7,534 | ₩11,341 | +4.69% | 103.3만 |
|---|
| 2026.06.23 | ₩9,378 | ₩10,166 | ₩8,149 | ₩9,271 | -1.14% | 145.6만 |
|---|
| 2026.06.22 | ₩9,231 | ₩10,820 | ₩8,710 | ₩9,765 | +5.79% | 149.6만 |
|---|
| 2026.06.18 | ₩9,859 | ₩10,620 | ₩7,347 | ₩9,778 | -0.81% | 151.3만 |
|---|
| 2026.06.17 | ₩12,250 | ₩12,764 | ₩9,458 | ₩9,925 | -18.97% | 251.3만 |
|---|
| 2026.06.16 | ₩13,105 | ₩17,206 | ₩11,793 | ₩12,958 | -1.12% | 202.7만 |
|---|
| 2026.06.15 | ₩11,154 | ₩15,229 | ₩10,553 | ₩12,958 | +16.17% | 353.3만 |
|---|
| 2026.06.12 | ₩8,069 | ₩13,252 | ₩6,880 | ₩10,513 | +30.30% | 3534.2만 |
|---|
| 2026.06.11 | ₩4,422 | ₩6,773 | ₩4,368 | ₩6,399 | +44.71% | 238.8만 |
|---|
| 2026.06.10 | ₩4,368 | ₩4,809 | ₩4,275 | ₩4,328 | -0.92% | 14.6만 |
|---|
| 2026.06.09 | ₩4,235 | ₩4,809 | ₩4,088 | ₩4,141 | -2.21% | 13.5만 |
|---|
| 2026.06.08 | ₩4,168 | ₩4,248 | ₩4,021 | ₩4,241 | +1.76% | 12.1만 |
|---|
| 2026.06.05 | ₩4,008 | ₩4,128 | ₩3,941 | ₩4,048 | +1.00% | 10.2만 |
|---|
| 2026.06.04 | ₩4,008 | ₩4,181 | ₩3,834 | ₩4,155 | +3.67% | 10.2만 |
|---|
| 2026.06.03 | ₩4,048 | ₩4,215 | ₩4,021 | ₩4,048 | 0.00% | 10.1만 |
|---|
| 2026.06.02 | ₩4,275 | ₩4,422 | ₩3,954 | ₩4,008 | -6.25% | 10.8만 |
|---|
| 2026.06.01 | ₩4,796 | ₩4,849 | ₩4,275 | ₩4,275 | -10.86% | 10.3만 |
|---|
| 2026.05.29 | ₩4,475 | ₩4,903 | ₩4,342 | ₩4,689 | +4.78% | 10.7만 |
|---|
| 2026.05.28 | ₩4,048 | ₩4,408 | ₩3,740 | ₩4,408 | +8.91% | 10.3만 |
|---|
| 2026.05.27 | ₩4,342 | ₩4,609 | ₩4,102 | ₩4,128 | -4.92% | 10.7만 |
|---|
| 2026.05.26 | ₩4,128 | ₩4,662 | ₩4,114 | ₩4,582 | +11.00% | 10.2만 |
|---|
| 2026.05.22 | ₩4,074 | ₩4,768 | ₩4,008 | ₩4,168 | +2.30% | 3.4만 |
|---|
| 2026.05.21 | ₩3,807 | ₩4,876 | ₩3,674 | ₩4,308 | +13.16% | 13만 |
|---|
| 2026.05.20 | ₩4,074 | ₩4,208 | ₩3,707 | ₩3,841 | -5.74% | 2.2만 |
|---|
| 2026.05.19 | ₩4,208 | ₩4,241 | ₩3,740 | ₩4,008 | -4.76% | 6만 |
|---|
| 2026.05.18 | ₩4,509 | ₩4,842 | ₩4,108 | ₩4,542 | +0.74% | 6.8만 |
|---|
| 2026.05.15 | ₩4,609 | ₩4,876 | ₩4,008 | ₩4,709 | +2.17% | 6.5만 |
|---|
| 2026.05.14 | ₩5,477 | ₩5,477 | ₩3,774 | ₩4,709 | -14.02% | 16.5만 |
|---|
| 2026.05.13 | ₩6,613 | ₩6,946 | ₩3,740 | ₩5,076 | -23.23% | 46.6만 |
|---|
| 2026.05.12 | ₩13,292 | ₩16,999 | ₩6,880 | ₩7,113 | -46.48% | 292.2만 |
|---|
| 2026.05.11 | ₩13,025 | ₩13,025 | ₩10,052 | ₩10,086 | -22.56% | 1.9만 |
|---|
| 2026.05.08 | ₩13,392 | ₩13,392 | ₩12,056 | ₩13,058 | -2.49% | 84.7만 |
|---|
| 2026.05.07 | ₩12,123 | ₩13,726 | ₩11,756 | ₩13,225 | +9.09% | 85.2만 |
|---|
| 2026.05.06 | ₩13,693 | ₩14,527 | ₩11,355 | ₩12,557 | -8.29% | 44.2만 |
|---|
| 2026.05.05 | ₩18,335 | ₩18,769 | ₩13,359 | ₩13,392 | -26.96% | 40.9만 |
|---|
| 2026.05.04 | ₩42,080 | ₩43,081 | ₩19,370 | ₩20,706 | -50.79% | 40.7만 |
|---|
| 2026.05.01 | ₩34,833 | ₩42,414 | ₩33,397 | ₩41,746 | +19.85% | 4.2만 |
|---|
| 2026.04.30 | ₩43,081 | ₩48,425 | ₩21,908 | ₩35,066 | -18.60% | 12.1만 |
|---|
| 2026.04.29 | ₩33,397 | ₩51,765 | ₩33,397 | ₩43,415 | +30.00% | 13.5만 |
|---|
| 2026.04.28 | ₩33,730 | ₩36,135 | ₩31,727 | ₩32,729 | -2.97% | 1.1천 |
|---|
| 2026.04.27 | ₩38,072 | ₩38,707 | ₩16,030 | ₩32,829 | -13.77% | 3만 |
|---|
| 2026.04.24 | ₩35,400 | ₩38,573 | ₩35,066 | ₩38,406 | +8.49% | 508 |
|---|
| 2026.04.23 | ₩37,838 | ₩38,406 | ₩34,398 | ₩35,233 | -6.88% | 564 |
|---|
| 2026.04.22 | ₩35,400 | ₩38,707 | ₩33,730 | ₩35,066 | -0.94% | 1.5천 |
|---|
| 2026.04.21 | ₩34,799 | ₩36,736 | ₩34,732 | ₩35,400 | +1.73% | 396 |
|---|
| 2026.04.20 | ₩35,066 | ₩35,400 | ₩34,398 | ₩34,899 | -0.48% | 476 |
|---|
| 2026.04.17 | ₩36,402 | ₩39,742 | ₩34,398 | ₩35,734 | -1.83% | 1.7천 |
|---|
| 2026.04.16 | ₩35,734 | ₩37,337 | ₩33,563 | ₩35,066 | -1.87% | 2천 |
|---|
| 2026.04.15 | ₩37,371 | ₩40,744 | ₩33,397 | ₩34,064 | -8.85% | 2.8천 |
|---|
| 2026.04.14 | ₩35,734 | ₩37,738 | ₩34,465 | ₩35,400 | -0.93% | 416 |
|---|
| 2026.04.13 | ₩35,734 | ₩36,068 | ₩35,066 | ₩36,068 | +0.93% | 796 |
|---|
| 2026.04.10 | ₩36,736 | ₩38,072 | ₩33,897 | ₩35,400 | -3.64% | 788 |
|---|
| 2026.04.09 | ₩41,078 | ₩44,584 | ₩34,398 | ₩35,734 | -13.01% | 3.5천 |
|---|
| 2026.04.08 | ₩47,256 | ₩49,427 | ₩37,070 | ₩40,410 | -14.49% | 3.9천 |
|---|
| 2026.04.07 | ₩53,768 | ₩53,768 | ₩45,085 | ₩46,421 | -13.66% | 1.9천 |
|---|
| 2026.04.06 | ₩58,077 | ₩58,077 | ₩49,427 | ₩56,106 | -3.39% | 1.9천 |
|---|
| 2026.04.02 | ₩63,453 | ₩63,453 | ₩56,774 | ₩59,780 | -5.79% | 1.4천 |
|---|
| 2026.04.01 | ₩80,152 | ₩80,152 | ₩64,121 | ₩66,793 | -16.67% | 5.2천 |
|---|
| 2026.03.31 | ₩59,446 | ₩111,544 | ₩50,028 | ₩111,544 | +87.64% | 1.3만 |
|---|
| 2026.03.30 | ₩52,433 | ₩52,766 | ₩49,093 | ₩52,466 | +0.06% | 160 |
|---|
| 2026.03.27 | ₩52,099 | ₩58,110 | ₩48,425 | ₩52,433 | +0.64% | 1.3천 |
|---|
| 2026.03.26 | ₩55,271 | ₩57,776 | ₩52,099 | ₩55,104 | -0.30% | 152 |
|---|
| 2026.03.25 | ₩51,097 | ₩56,774 | ₩51,097 | ₩53,768 | +5.23% | 272 |
|---|
| 2026.03.24 | ₩49,995 | ₩58,410 | ₩49,995 | ₩55,772 | +11.56% | 336 |
|---|
| 2026.03.23 | ₩56,106 | ₩57,976 | ₩49,193 | ₩51,030 | -9.05% | 528 |
|---|
| 2026.03.20 | ₩56,774 | ₩56,774 | ₩56,774 | ₩56,774 | 0.00% | 52 |
|---|
| 2026.03.19 | ₩59,012 | ₩59,012 | ₩59,012 | ₩59,012 | 0.00% | 24 |
|---|
| 2026.03.18 | ₩56,841 | ₩56,841 | ₩56,774 | ₩56,774 | -0.12% | 60 |
|---|
| 2026.03.17 | ₩57,910 | ₩57,910 | ₩56,774 | ₩56,774 | -1.96% | 72 |
|---|
| 2026.03.16 | ₩60,448 | ₩60,448 | ₩60,448 | ₩60,448 | 0.00% | 36 |
|---|
| 2026.03.13 | ₩58,577 | ₩58,711 | ₩56,774 | ₩57,108 | -2.51% | 292 |
|---|
| 2026.03.12 | ₩60,114 | ₩61,149 | ₩58,110 | ₩60,448 | +0.56% | 112 |
|---|
| 2026.03.11 | ₩58,110 | ₩61,316 | ₩58,110 | ₩60,448 | +4.02% | 60 |
|---|
| 2026.03.10 | ₩58,143 | ₩62,451 | ₩58,110 | ₩58,110 | -0.06% | 64 |
|---|
| 2026.03.09 | ₩58,444 | ₩61,116 | ₩58,444 | ₩61,116 | +4.57% | 80 |
|---|
| 2026.03.06 | ₩60,114 | ₩60,114 | ₩58,110 | ₩58,110 | -3.33% | 88 |
|---|
| 2026.03.05 | ₩57,442 | ₩60,114 | ₩57,442 | ₩59,446 | +3.49% | 152 |
|---|
| 2026.03.04 | ₩61,116 | ₩61,116 | ₩61,116 | ₩61,116 | 0.00% | 72 |
|---|
| 2026.03.03 | ₩58,110 | ₩62,451 | ₩56,774 | ₩62,451 | +7.47% | 336 |
|---|
| 2026.03.02 | ₩62,451 | ₩62,451 | ₩56,774 | ₩58,110 | -6.95% | 620 |
|---|
| 2026.02.27 | ₩60,648 | ₩60,782 | ₩60,448 | ₩60,782 | +0.22% | 112 |
|---|
| 2026.02.26 | ₩60,782 | ₩61,116 | ₩60,782 | ₩60,782 | 0.00% | 112 |
|---|
| 2026.02.25 | ₩62,451 | ₩62,785 | ₩60,782 | ₩60,782 | -2.67% | 64 |
|---|
| 2026.02.24 | ₩62,117 | ₩63,119 | ₩60,782 | ₩62,451 | +0.54% | 204 |
|---|
| 2026.02.23 | ₩60,782 | ₩63,453 | ₩60,448 | ₩63,453 | +4.40% | 72 |
|---|
| 2026.02.20 | ₩61,750 | ₩62,451 | ₩60,448 | ₩60,782 | -1.57% | 100 |
|---|
| 2026.02.19 | ₩61,450 | ₩63,721 | ₩60,782 | ₩60,782 | -1.09% | 128 |
|---|
| 2026.02.18 | ₩60,448 | ₩65,190 | ₩60,448 | ₩61,116 | +1.10% | 160 |
|---|
| 2026.02.17 | ₩61,116 | ₩63,119 | ₩60,782 | ₩61,784 | +1.09% | 400 |
|---|
| 2026.02.13 | ₩62,117 | ₩62,218 | ₩60,815 | ₩61,784 | -0.54% | 104 |
|---|
| 2026.02.12 | ₩61,784 | ₩65,457 | ₩61,784 | ₩61,784 | 0.00% | 572 |
|---|
| 2026.02.11 | ₩64,455 | ₩64,455 | ₩64,455 | ₩64,455 | 0.00% | 20 |
|---|
| 2026.02.10 | ₩61,450 | ₩66,125 | ₩60,448 | ₩64,789 | +5.43% | 164 |
|---|
| 2026.02.09 | ₩63,119 | ₩63,119 | ₩60,114 | ₩60,782 | -3.70% | 244 |
|---|
| 2026.02.06 | ₩62,117 | ₩64,689 | ₩60,114 | ₩60,782 | -2.15% | 728 |
|---|
| 2026.02.05 | ₩62,117 | ₩63,387 | ₩60,114 | ₩62,117 | 0.00% | 340 |
|---|
| 2026.02.04 | ₩65,290 | ₩65,290 | ₩63,453 | ₩63,787 | -2.30% | 84 |
|---|
| 2026.02.03 | ₩63,453 | ₩66,092 | ₩62,117 | ₩63,620 | +0.26% | 204 |
|---|
| 2026.02.02 | ₩66,793 | ₩67,795 | ₩63,453 | ₩64,455 | -3.50% | 300 |
|---|
| 2026.01.30 | ₩65,123 | ₩68,463 | ₩64,455 | ₩66,793 | +2.56% | 228 |
|---|
| 2026.01.29 | ₩67,461 | ₩69,465 | ₩66,693 | ₩68,129 | +0.99% | 280 |
|---|
| 2026.01.28 | ₩69,465 | ₩69,465 | ₩66,793 | ₩66,793 | -3.85% | 268 |
|---|
| 2026.01.27 | ₩68,363 | ₩69,131 | ₩66,125 | ₩67,461 | -1.32% | 128 |
|---|
| 2026.01.26 | ₩66,459 | ₩70,133 | ₩64,789 | ₩66,125 | -0.50% | 292 |
|---|
| 2026.01.23 | ₩65,123 | ₩65,791 | ₩64,188 | ₩65,457 | +0.51% | 220 |
|---|
| 2026.01.22 | ₩63,787 | ₩65,758 | ₩63,787 | ₩64,455 | +1.05% | 316 |
|---|
| 2026.01.21 | ₩63,787 | ₩65,791 | ₩63,787 | ₩63,787 | 0.00% | 352 |
|---|
| 2026.01.20 | ₩64,455 | ₩66,125 | ₩63,787 | ₩63,787 | -1.04% | 336 |
|---|
| 2026.01.16 | ₩65,457 | ₩66,125 | ₩64,121 | ₩65,791 | +0.51% | 236 |
|---|
| 2026.01.15 | ₩66,125 | ₩66,125 | ₩63,453 | ₩66,125 | 0.00% | 360 |
|---|
| 2026.01.14 | ₩64,188 | ₩66,125 | ₩63,453 | ₩64,789 | +0.94% | 316 |
|---|
| 2026.01.13 | ₩66,125 | ₩66,125 | ₩63,453 | ₩63,453 | -4.04% | 244 |
|---|
| 2026.01.12 | ₩65,123 | ₩66,459 | ₩63,453 | ₩63,787 | -2.05% | 504 |
|---|
| 2026.01.09 | ₩65,123 | ₩66,459 | ₩63,487 | ₩64,455 | -1.03% | 240 |
|---|
| 2026.01.08 | ₩66,459 | ₩66,459 | ₩64,121 | ₩65,123 | -2.01% | 104 |
|---|
| 2026.01.07 | ₩65,658 | ₩66,726 | ₩64,455 | ₩64,455 | -1.83% | 220 |
|---|
| 2026.01.06 | ₩69,465 | ₩69,465 | ₩64,455 | ₩64,455 | -7.21% | 328 |
|---|
| 2026.01.05 | ₩67,194 | ₩68,129 | ₩65,457 | ₩65,457 | -2.58% | 488 |
|---|
| 2026.01.02 | ₩69,799 | ₩70,099 | ₩67,461 | ₩69,465 | -0.48% | 152 |
|---|
| 2025.12.31 | ₩67,461 | ₩67,895 | ₩66,793 | ₩66,793 | -0.99% | 84 |
|---|
| 2025.12.30 | ₩66,125 | ₩68,463 | ₩66,125 | ₩68,129 | +3.03% | 304 |
|---|
| 2025.12.29 | ₩64,455 | ₩67,494 | ₩64,455 | ₩65,457 | +1.55% | 468 |
|---|
| 2025.12.26 | ₩65,123 | ₩68,463 | ₩64,455 | ₩65,123 | 0.00% | 272 |
|---|
| 2025.12.24 | ₩67,461 | ₩69,431 | ₩66,860 | ₩68,129 | +0.99% | 136 |
|---|
| 2025.12.23 | ₩65,791 | ₩67,461 | ₩64,455 | ₩67,461 | +2.54% | 236 |
|---|
| 2025.12.22 | ₩68,429 | ₩69,465 | ₩64,455 | ₩66,125 | -3.37% | 460 |
|---|
| 2025.12.19 | ₩66,192 | ₩69,465 | ₩65,123 | ₩66,125 | -0.10% | 1.1천 |
|---|
| 2025.12.18 | ₩67,461 | ₩69,899 | ₩65,157 | ₩65,791 | -2.48% | 120 |
|---|
| 2025.12.17 | ₩68,029 | ₩69,799 | ₩65,123 | ₩67,795 | -0.34% | 348 |
|---|
| 2025.12.16 | ₩67,795 | ₩70,801 | ₩64,455 | ₩65,123 | -3.94% | 584 |
|---|
| 2025.12.15 | ₩71,736 | ₩73,138 | ₩67,795 | ₩67,795 | -5.49% | 284 |
|---|
| 2025.12.12 | ₩70,834 | ₩73,472 | ₩67,795 | ₩70,467 | -0.52% | 332 |
|---|
| 2025.12.11 | ₩73,138 | ₩73,138 | ₩70,801 | ₩71,802 | -1.83% | 176 |
|---|
| 2025.12.10 | ₩72,804 | ₩73,305 | ₩70,467 | ₩72,804 | 0.00% | 260 |
|---|
| 2025.12.09 | ₩72,136 | ₩73,305 | ₩70,801 | ₩71,135 | -1.39% | 172 |
|---|
| 2025.12.08 | ₩68,196 | ₩72,470 | ₩68,196 | ₩71,469 | +4.80% | 188 |
|---|
| 2025.12.05 | ₩74,140 | ₩74,474 | ₩67,461 | ₩69,331 | -6.49% | 844 |
|---|
| 2025.12.04 | ₩73,472 | ₩76,812 | ₩68,463 | ₩68,463 | -6.82% | 2천 |
|---|
| 2025.12.03 | ₩75,977 | ₩75,977 | ₩69,465 | ₩73,138 | -3.74% | 1.8천 |
|---|
| 2025.12.02 | ₩72,303 | ₩74,140 | ₩65,123 | ₩68,463 | -5.31% | 1.7천 |
|---|
| 2025.12.01 | ₩66,125 | ₩73,138 | ₩63,453 | ₩69,799 | +5.56% | 1.6천 |
|---|
| 2025.11.28 | ₩67,795 | ₩68,964 | ₩67,127 | ₩67,160 | -0.94% | 324 |
|---|
| 2025.11.26 | ₩67,795 | ₩70,767 | ₩65,123 | ₩66,459 | -1.97% | 352 |
|---|
| 2025.11.25 | ₩64,455 | ₩67,461 | ₩64,455 | ₩66,793 | +3.63% | 692 |
|---|
| 2025.11.24 | ₩67,761 | ₩67,795 | ₩64,121 | ₩65,123 | -3.89% | 668 |
|---|
| 2025.11.21 | ₩66,793 | ₩71,602 | ₩63,453 | ₩64,455 | -3.50% | 512 |
|---|
| 2025.11.20 | ₩66,793 | ₩67,461 | ₩63,453 | ₩63,787 | -4.50% | 1.1천 |
|---|
| 2025.11.19 | ₩70,133 | ₩71,802 | ₩66,793 | ₩67,461 | -3.81% | 680 |
|---|
| 2025.11.18 | ₩71,469 | ₩75,810 | ₩70,133 | ₩70,133 | -1.87% | 500 |
|---|
| 2025.11.17 | ₩73,472 | ₩75,142 | ₩71,469 | ₩72,804 | -0.91% | 436 |
|---|
| 2025.11.14 | ₩75,142 | ₩78,482 | ₩71,802 | ₩75,810 | +0.89% | 652 |
|---|
| 2025.11.13 | ₩77,480 | ₩77,480 | ₩70,801 | ₩75,142 | -3.02% | 944 |
|---|
| 2025.11.12 | ₩79,818 | ₩81,821 | ₩76,812 | ₩77,146 | -3.35% | 580 |
|---|
| 2025.11.11 | ₩75,977 | ₩78,482 | ₩74,240 | ₩77,480 | +1.98% | 284 |
|---|
| 2025.11.10 | ₩75,810 | ₩79,818 | ₩73,806 | ₩78,148 | +3.08% | 324 |
|---|
| 2025.11.07 | ₩78,148 | ₩78,482 | ₩74,140 | ₩74,474 | -4.70% | 304 |
|---|
| 2025.11.06 | ₩73,472 | ₩80,085 | ₩71,201 | ₩78,482 | +6.82% | 1.1천 |
|---|
| 2025.11.05 | ₩70,467 | ₩80,152 | ₩70,467 | ₩72,470 | +2.84% | 456 |
|---|
| 2025.11.04 | ₩69,799 | ₩74,808 | ₩69,799 | ₩72,971 | +4.55% | 656 |
|---|
| 2025.11.03 | ₩74,808 | ₩74,808 | ₩70,801 | ₩71,802 | -4.02% | 224 |
|---|
| 2025.10.31 | ₩71,135 | ₩72,804 | ₩68,463 | ₩70,801 | -0.47% | 756 |
|---|
| 2025.10.30 | ₩75,810 | ₩75,810 | ₩70,233 | ₩70,467 | -7.05% | 3.4천 |
|---|
| 2025.10.29 | ₩77,113 | ₩78,014 | ₩72,804 | ₩72,804 | -5.59% | 932 |
|---|
| 2025.10.28 | ₩71,135 | ₩74,341 | ₩71,101 | ₩73,773 | +3.71% | 500 |
|---|
| 2025.10.27 | ₩72,470 | ₩72,470 | ₩70,467 | ₩71,469 | -1.38% | 1.5천 |
|---|
| 2025.10.24 | ₩70,467 | ₩71,802 | ₩68,463 | ₩70,133 | -0.47% | 1천 |
|---|
| 2025.10.23 | ₩74,073 | ₩75,343 | ₩68,129 | ₩69,131 | -6.67% | 2.1천 |
|---|
| 2025.10.22 | ₩72,136 | ₩79,484 | ₩69,465 | ₩71,802 | -0.46% | 2천 |
|---|
| 2025.10.21 | ₩77,480 | ₩82,155 | ₩68,463 | ₩72,804 | -6.03% | 6.1천 |
|---|
| 2025.10.20 | ₩79,150 | ₩80,486 | ₩71,402 | ₩75,476 | -4.64% | 2.4천 |
|---|
| 2025.10.17 | ₩62,117 | ₩81,487 | ₩57,776 | ₩80,820 | +30.11% | 1.1만 |
|---|
| 2025.10.16 | ₩63,453 | ₩69,799 | ₩62,785 | ₩67,795 | +6.84% | 3.2천 |
|---|
| 2025.10.15 | ₩61,450 | ₩64,121 | ₩59,780 | ₩64,121 | +4.35% | 3.6천 |
|---|
| 2025.10.14 | ₩60,114 | ₩64,789 | ₩59,112 | ₩63,119 | +5.00% | 5.7천 |
|---|
| 2025.10.13 | ₩58,110 | ₩61,784 | ₩58,110 | ₩59,479 | +2.36% | 2.5천 |
|---|
| 2025.10.10 | ₩60,114 | ₩60,782 | ₩57,776 | ₩57,776 | -3.89% | 6.6천 |
|---|