시장 데이터를 불러오는 중
전체 종목
Mistras Group Inc Common Stock 과거 주가
Mistras Group Inc Common Stock · MG · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mistras Group Inc Common Stock · MG · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,585 | ₩27,999 | ₩27,532 | ₩27,719 | +0.48% | 38.8만 |
| 2026.10.08 | ₩27,599 | ₩27,866 | ₩27,385 | ₩27,625 | +0.10% | 21.3만 |
| 2026.10.07 | ₩27,826 | ₩27,906 | ₩27,652 | ₩27,866 | +0.14% | 27.5만 |
| 2026.10.06 | ₩27,772 | ₩28,119 | ₩27,665 | ₩28,066 | +1.06% | 34.4만 |
| 2026.10.05 | ₩27,559 | ₩27,625 | ₩27,172 | ₩27,532 | -0.10% | 43.5만 |
| 2026.10.02 | ₩27,826 | ₩27,826 | ₩27,492 | ₩27,559 | -0.96% | 34.4만 |
| 2026.10.01 | ₩28,520 | ₩28,520 | ₩27,358 | ₩27,532 | -3.46% | 48.3만 |
| 2026.09.30 | ₩28,426 | ₩28,426 | ₩28,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,106 |
| -1.13% |
| 36.6만 |
| 2026.09.29 | ₩28,666 | ₩28,693 | ₩28,293 | ₩28,480 | -0.65% | 25.2만 |
|---|
| 2026.09.28 | ₩28,733 | ₩28,813 | ₩28,226 | ₩28,813 | +0.28% | 29.4만 |
|---|
| 2026.09.25 | ₩28,546 | ₩29,053 | ₩28,466 | ₩28,720 | +0.61% | 36.6만 |
|---|
| 2026.09.24 | ₩27,959 | ₩28,786 | ₩27,786 | ₩28,533 | +2.05% | 60.8만 |
|---|
| 2026.09.23 | ₩27,786 | ₩28,133 | ₩27,372 | ₩27,946 | +0.58% | 50.9만 |
|---|
| 2026.09.22 | ₩28,306 | ₩28,373 | ₩27,786 | ₩27,852 | -1.60% | 73.1만 |
|---|
| 2026.09.21 | ₩27,705 | ₩28,026 | ₩27,425 | ₩28,012 | +1.11% | 94만 |
|---|
| 2026.09.18 | ₩27,572 | ₩28,453 | ₩27,559 | ₩27,692 | +0.44% | 256.2만 |
|---|
| 2026.09.17 | ₩26,144 | ₩27,225 | ₩26,144 | ₩26,478 | +1.28% | 101.9만 |
|---|
| 2026.09.16 | ₩26,424 | ₩26,518 | ₩25,784 | ₩25,837 | -2.22% | 34.3만 |
|---|
| 2026.09.15 | ₩26,037 | ₩26,331 | ₩25,931 | ₩26,237 | +0.77% | 16.6만 |
|---|
| 2026.09.14 | ₩26,304 | ₩26,358 | ₩25,557 | ₩26,064 | -0.91% | 21.8만 |
|---|
| 2026.09.11 | ₩26,104 | ₩26,678 | ₩25,931 | ₩26,438 | +1.28% | 23.1만 |
|---|
| 2026.09.10 | ₩26,331 | ₩26,464 | ₩25,797 | ₩25,824 | -1.93% | 29.9만 |
|---|
| 2026.09.09 | ₩26,024 | ₩26,811 | ₩25,770 | ₩26,665 | +2.46% | 30.8만 |
|---|
| 2026.09.08 | ₩25,570 | ₩26,091 | ₩25,410 | ₩25,917 | +1.36% | 18.8만 |
|---|
| 2026.09.04 | ₩25,250 | ₩25,890 | ₩24,863 | ₩25,517 | +1.06% | 16.7만 |
|---|
| 2026.09.03 | ₩25,757 | ₩25,797 | ₩25,263 | ₩25,437 | -1.24% | 21.3만 |
|---|
| 2026.09.02 | ₩24,850 | ₩26,131 | ₩24,743 | ₩25,877 | +4.14% | 29.6만 |
|---|
| 2026.09.01 | ₩24,703 | ₩24,996 | ₩24,436 | ₩24,769 | +0.27% | 14.1만 |
|---|
| 2026.08.31 | ₩24,556 | ₩25,303 | ₩24,249 | ₩25,036 | +1.96% | 19.7만 |
|---|
| 2026.08.28 | ₩25,797 | ₩25,917 | ₩24,663 | ₩24,676 | -4.35% | 15.4만 |
|---|
| 2026.08.27 | ₩24,996 | ₩25,784 | ₩24,689 | ₩25,690 | +2.78% | 25.7만 |
|---|
| 2026.08.26 | ₩25,103 | ₩25,637 | ₩24,596 | ₩25,090 | -0.05% | 19.6만 |
|---|
| 2026.08.25 | ₩25,517 | ₩25,744 | ₩24,996 | ₩25,343 | -0.68% | 13.8만 |
|---|
| 2026.08.24 | ₩25,170 | ₩25,690 | ₩24,262 | ₩25,490 | +1.27% | 17.2만 |
|---|
| 2026.08.21 | ₩25,984 | ₩26,157 | ₩24,903 | ₩25,303 | -2.62% | 36.1만 |
|---|
| 2026.08.20 | ₩25,477 | ₩26,958 | ₩25,477 | ₩26,037 | +2.20% | 40만 |
|---|
| 2026.08.19 | ₩24,516 | ₩26,091 | ₩24,115 | ₩25,957 | +5.88% | 42.6만 |
|---|
| 2026.08.18 | ₩24,129 | ₩24,396 | ₩23,782 | ₩24,289 | +0.66% | 24.5만 |
|---|
| 2026.08.17 | ₩23,875 | ₩24,369 | ₩23,662 | ₩24,209 | +1.40% | 18.9만 |
|---|
| 2026.08.14 | ₩24,382 | ₩24,636 | ₩23,929 | ₩24,156 | -0.93% | 19.3만 |
|---|
| 2026.08.13 | ₩23,341 | ₩24,609 | ₩23,128 | ₩24,476 | +4.86% | 26.8만 |
|---|
| 2026.08.12 | ₩24,009 | ₩25,210 | ₩22,634 | ₩23,288 | -3.00% | 32.1만 |
|---|
| 2026.08.11 | ₩23,008 | ₩26,157 | ₩22,701 | ₩24,809 | +7.83% | 54.8만 |
|---|
| 2026.08.10 | ₩21,433 | ₩21,780 | ₩20,859 | ₩21,073 | -1.68% | 18.1만 |
|---|
| 2026.08.07 | ₩20,979 | ₩21,566 | ₩20,913 | ₩21,460 | +2.29% | 10만 |
|---|
| 2026.08.06 | ₩21,006 | ₩21,153 | ₩20,539 | ₩20,873 | -0.64% | 16.4만 |
|---|
| 2026.08.05 | ₩21,446 | ₩21,446 | ₩20,886 | ₩21,113 | -1.56% | 14.9만 |
|---|
| 2026.08.04 | ₩21,206 | ₩21,460 | ₩20,766 | ₩21,260 | +0.25% | 11.6만 |
|---|
| 2026.08.03 | ₩20,512 | ₩21,073 | ₩20,392 | ₩20,953 | +2.15% | 15.3만 |
|---|
| 2026.07.31 | ₩20,405 | ₩20,566 | ₩19,845 | ₩20,299 | -0.52% | 17.3만 |
|---|
| 2026.07.30 | ₩19,698 | ₩20,526 | ₩19,698 | ₩20,245 | +2.78% | 11.1만 |
|---|
| 2026.07.29 | ₩20,552 | ₩20,712 | ₩19,778 | ₩20,018 | -2.60% | 12.2만 |
|---|
| 2026.07.28 | ₩20,899 | ₩20,899 | ₩20,365 | ₩20,539 | -1.72% | 12.6만 |
|---|
| 2026.07.27 | ₩20,953 | ₩21,286 | ₩20,032 | ₩20,752 | -0.96% | 17만 |
|---|
| 2026.07.24 | ₩21,126 | ₩21,166 | ₩20,579 | ₩20,632 | -2.34% | 17.8만 |
|---|
| 2026.07.23 | ₩20,539 | ₩20,953 | ₩20,512 | ₩20,913 | +1.82% | 16.6만 |
|---|
| 2026.07.22 | ₩20,873 | ₩21,286 | ₩20,739 | ₩20,873 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩20,405 | ₩20,993 | ₩20,405 | ₩20,993 | +2.88% | 13.1만 |
|---|
| 2026.07.20 | ₩20,899 | ₩21,086 | ₩20,352 | ₩20,485 | -1.98% | 19.2만 |
|---|
| 2026.07.17 | ₩21,179 | ₩21,273 | ₩20,659 | ₩20,966 | -1.01% | 12.8만 |
|---|
| 2026.07.16 | ₩21,673 | ₩22,928 | ₩20,619 | ₩21,246 | -1.97% | 22.5만 |
|---|
| 2026.07.15 | ₩21,954 | ₩22,287 | ₩20,993 | ₩21,420 | -2.43% | 20.6만 |
|---|
| 2026.07.14 | ₩21,833 | ₩22,287 | ₩21,673 | ₩21,940 | +0.49% | 19만 |
|---|
| 2026.07.13 | ₩21,526 | ₩21,793 | ₩21,433 | ₩21,607 | +0.37% | 12.1만 |
|---|
| 2026.07.10 | ₩21,740 | ₩21,900 | ₩21,593 | ₩21,713 | -0.12% | 9만 |
|---|
| 2026.07.09 | ₩21,593 | ₩21,980 | ₩21,460 | ₩21,740 | +0.68% | 17.4만 |
|---|
| 2026.07.08 | ₩22,114 | ₩22,367 | ₩21,460 | ₩21,513 | -2.72% | 16.8만 |
|---|
| 2026.07.07 | ₩22,367 | ₩22,527 | ₩21,740 | ₩22,194 | -0.78% | 15.7만 |
|---|
| 2026.07.06 | ₩22,234 | ₩23,248 | ₩21,513 | ₩22,421 | +0.84% | 18.2만 |
|---|
| 2026.07.02 | ₩22,954 | ₩22,968 | ₩21,793 | ₩22,274 | -2.97% | 27.2만 |
|---|
| 2026.07.01 | ₩23,475 | ₩23,475 | ₩22,674 | ₩22,874 | -2.56% | 24.2만 |
|---|
| 2026.06.30 | ₩24,489 | ₩24,743 | ₩23,101 | ₩23,315 | -4.80% | 37.5만 |
|---|
| 2026.06.29 | ₩25,143 | ₩25,370 | ₩24,075 | ₩24,329 | -3.24% | 30.5만 |
|---|
| 2026.06.26 | ₩24,890 | ₩25,277 | ₩24,476 | ₩25,116 | +0.91% | 111.8만 |
|---|
| 2026.06.25 | ₩25,250 | ₩26,211 | ₩24,970 | ₩25,063 | -0.74% | 11.8만 |
|---|
| 2026.06.24 | ₩25,530 | ₩26,184 | ₩24,996 | ₩25,170 | -1.41% | 17.1만 |
|---|
| 2026.06.23 | ₩24,769 | ₩25,837 | ₩24,649 | ₩25,450 | +2.75% | 24.2만 |
|---|
| 2026.06.22 | ₩24,703 | ₩25,183 | ₩24,583 | ₩25,010 | +1.24% | 18.9만 |
|---|
| 2026.06.18 | ₩24,756 | ₩25,183 | ₩24,342 | ₩24,636 | -0.49% | 45.1만 |
|---|
| 2026.06.17 | ₩24,289 | ₩24,903 | ₩24,236 | ₩24,516 | +0.93% | 18.2만 |
|---|
| 2026.06.16 | ₩24,930 | ₩24,943 | ₩24,316 | ₩24,316 | -2.46% | 12.9만 |
|---|
| 2026.06.15 | ₩25,143 | ₩25,383 | ₩24,623 | ₩24,689 | -1.80% | 8.9만 |
|---|
| 2026.06.12 | ₩25,010 | ₩25,677 | ₩24,890 | ₩24,890 | -0.48% | 13.6만 |
|---|
| 2026.06.11 | ₩24,556 | ₩24,956 | ₩24,142 | ₩24,863 | +1.25% | 9.5만 |
|---|
| 2026.06.10 | ₩24,809 | ₩24,930 | ₩24,182 | ₩24,249 | -2.26% | 14.3만 |
|---|
| 2026.06.09 | ₩24,169 | ₩24,970 | ₩23,795 | ₩24,743 | +2.37% | 17.2만 |
|---|
| 2026.06.08 | ₩23,608 | ₩24,169 | ₩23,515 | ₩23,942 | +1.41% | 11.7만 |
|---|
| 2026.06.05 | ₩24,663 | ₩24,663 | ₩23,395 | ₩23,502 | -4.71% | 15만 |
|---|
| 2026.06.04 | ₩23,635 | ₩24,809 | ₩23,582 | ₩24,663 | +4.35% | 17.8만 |
|---|
| 2026.06.03 | ₩23,915 | ₩24,102 | ₩23,128 | ₩23,488 | -1.79% | 15.9만 |
|---|
| 2026.06.02 | ₩23,301 | ₩24,236 | ₩23,181 | ₩24,075 | +3.32% | 19.1만 |
|---|
| 2026.06.01 | ₩23,435 | ₩24,196 | ₩23,008 | ₩23,301 | -0.57% | 26.4만 |
|---|
| 2026.05.29 | ₩23,288 | ₩23,769 | ₩22,954 | ₩23,462 | +0.74% | 17.3만 |
|---|
| 2026.05.28 | ₩23,542 | ₩23,889 | ₩23,168 | ₩23,488 | -0.23% | 13.7만 |
|---|
| 2026.05.27 | ₩24,276 | ₩24,596 | ₩23,515 | ₩23,728 | -2.25% | 18.2만 |
|---|
| 2026.05.26 | ₩23,208 | ₩24,396 | ₩23,208 | ₩24,302 | +4.72% | 23.7만 |
|---|
| 2026.05.22 | ₩23,181 | ₩23,221 | ₩22,914 | ₩23,061 | -0.52% | 12.3만 |
|---|
| 2026.05.21 | ₩22,647 | ₩23,021 | ₩22,220 | ₩22,954 | +1.36% | 14.2만 |
|---|
| 2026.05.20 | ₩22,461 | ₩22,781 | ₩22,220 | ₩22,701 | +1.07% | 17.5만 |
|---|
| 2026.05.19 | ₩22,621 | ₩22,834 | ₩22,274 | ₩22,367 | -1.12% | 10.6만 |
|---|
| 2026.05.18 | ₩22,701 | ₩23,502 | ₩22,327 | ₩22,968 | +1.18% | 20.2만 |
|---|
| 2026.05.15 | ₩22,381 | ₩22,754 | ₩21,887 | ₩22,688 | +1.37% | 22.2만 |
|---|
| 2026.05.14 | ₩23,101 | ₩23,288 | ₩22,461 | ₩22,607 | -2.14% | 17.1만 |
|---|
| 2026.05.13 | ₩22,594 | ₩23,235 | ₩22,207 | ₩22,928 | +1.48% | 28.7만 |
|---|
| 2026.05.12 | ₩23,715 | ₩24,062 | ₩22,447 | ₩22,487 | -5.18% | 19.4만 |
|---|
| 2026.05.11 | ₩23,422 | ₩24,102 | ₩23,088 | ₩23,715 | +1.25% | 26.3만 |
|---|
| 2026.05.08 | ₩24,956 | ₩24,956 | ₩23,422 | ₩23,542 | -5.67% | 14만 |
|---|
| 2026.05.07 | ₩24,769 | ₩25,877 | ₩24,756 | ₩25,010 | +0.97% | 20.7만 |
|---|
| 2026.05.06 | ₩23,528 | ₩24,729 | ₩20,739 | ₩24,729 | +5.10% | 36.2만 |
|---|
| 2026.05.05 | ₩25,090 | ₩26,104 | ₩24,689 | ₩25,237 | +0.59% | 24.8만 |
|---|
| 2026.05.04 | ₩25,597 | ₩25,730 | ₩24,743 | ₩24,943 | -2.55% | 16.6만 |
|---|
| 2026.05.01 | ₩25,290 | ₩25,730 | ₩24,890 | ₩25,730 | +1.74% | 15.6만 |
|---|
| 2026.04.30 | ₩25,357 | ₩25,517 | ₩24,703 | ₩25,196 | -0.63% | 18.7만 |
|---|
| 2026.04.29 | ₩25,156 | ₩25,837 | ₩24,156 | ₩24,676 | -1.91% | 17.2만 |
|---|
| 2026.04.28 | ₩25,317 | ₩25,423 | ₩25,090 | ₩25,130 | -0.74% | 11.3만 |
|---|
| 2026.04.27 | ₩25,343 | ₩25,837 | ₩25,223 | ₩25,263 | -0.32% | 12.3만 |
|---|
| 2026.04.24 | ₩25,183 | ₩25,423 | ₩24,663 | ₩25,237 | +0.21% | 14.2만 |
|---|
| 2026.04.23 | ₩24,769 | ₩25,824 | ₩24,769 | ₩25,156 | +1.56% | 20.7만 |
|---|
| 2026.04.22 | ₩23,995 | ₩24,930 | ₩23,995 | ₩24,743 | +3.11% | 19.3만 |
|---|
| 2026.04.21 | ₩23,835 | ₩24,396 | ₩23,742 | ₩23,849 | +0.06% | 19만 |
|---|
| 2026.04.20 | ₩23,822 | ₩24,329 | ₩23,675 | ₩23,889 | +0.28% | 18.6만 |
|---|
| 2026.04.17 | ₩23,408 | ₩24,249 | ₩23,088 | ₩23,822 | +1.77% | 22.7만 |
|---|
| 2026.04.16 | ₩22,634 | ₩23,462 | ₩22,634 | ₩22,941 | +1.36% | 13.2만 |
|---|
| 2026.04.15 | ₩22,741 | ₩22,981 | ₩22,487 | ₩22,674 | -0.29% | 8.8만 |
|---|
| 2026.04.14 | ₩22,848 | ₩23,155 | ₩22,808 | ₩22,834 | -0.06% | 13.3만 |
|---|
| 2026.04.13 | ₩22,287 | ₩23,035 | ₩22,100 | ₩22,754 | +2.10% | 17.6만 |
|---|
| 2026.04.10 | ₩22,541 | ₩22,781 | ₩21,940 | ₩22,287 | -1.12% | 14.7만 |
|---|
| 2026.04.09 | ₩21,286 | ₩22,554 | ₩21,233 | ₩22,487 | +5.64% | 23.3만 |
|---|
| 2026.04.08 | ₩21,246 | ₩21,593 | ₩20,939 | ₩21,326 | +0.38% | 12.5만 |
|---|
| 2026.04.07 | ₩20,472 | ₩20,806 | ₩20,232 | ₩20,659 | +0.91% | 9.5만 |
|---|
| 2026.04.06 | ₩20,485 | ₩20,832 | ₩20,419 | ₩20,699 | +1.04% | 10.8만 |
|---|
| 2026.04.02 | ₩20,032 | ₩20,552 | ₩19,898 | ₩20,419 | +1.93% | 7.5만 |
|---|
| 2026.04.01 | ₩19,938 | ₩20,619 | ₩19,751 | ₩20,365 | +2.14% | 9.6만 |
|---|
| 2026.03.31 | ₩19,832 | ₩20,018 | ₩19,431 | ₩19,725 | -0.54% | 8.5만 |
|---|
| 2026.03.30 | ₩19,645 | ₩19,845 | ₩19,284 | ₩19,485 | -0.82% | 10.5만 |
|---|
| 2026.03.27 | ₩19,992 | ₩20,192 | ₩19,284 | ₩19,471 | -2.60% | 8.2만 |
|---|
| 2026.03.26 | ₩19,938 | ₩20,472 | ₩19,938 | ₩20,165 | +1.14% | 12.6만 |
|---|
| 2026.03.25 | ₩20,112 | ₩20,312 | ₩19,885 | ₩20,152 | +0.20% | 14.2만 |
|---|
| 2026.03.24 | ₩19,138 | ₩20,005 | ₩19,017 | ₩19,898 | +3.97% | 14.6만 |
|---|
| 2026.03.23 | ₩19,218 | ₩19,792 | ₩18,951 | ₩19,391 | +0.90% | 16만 |
|---|
| 2026.03.20 | ₩18,884 | ₩18,964 | ₩18,390 | ₩18,751 | -0.71% | 32.6만 |
|---|
| 2026.03.19 | ₩18,617 | ₩19,204 | ₩18,217 | ₩18,911 | +1.58% | 22.9만 |
|---|
| 2026.03.18 | ₩19,405 | ₩19,765 | ₩18,737 | ₩18,844 | -2.89% | 15.7만 |
|---|
| 2026.03.17 | ₩19,591 | ₩20,098 | ₩19,405 | ₩19,591 | 0.00% | 16.9만 |
|---|
| 2026.03.16 | ₩19,258 | ₩19,578 | ₩19,071 | ₩19,498 | +1.25% | 13.7만 |
|---|
| 2026.03.13 | ₩19,511 | ₩19,565 | ₩18,737 | ₩18,897 | -3.15% | 13.3만 |
|---|
| 2026.03.12 | ₩18,964 | ₩19,218 | ₩18,590 | ₩19,031 | +0.35% | 12.9만 |
|---|
| 2026.03.11 | ₩19,111 | ₩19,485 | ₩18,777 | ₩19,271 | +0.84% | 22만 |
|---|
| 2026.03.10 | ₩18,911 | ₩19,605 | ₩18,657 | ₩19,218 | +1.62% | 15만 |
|---|
| 2026.03.09 | ₩19,258 | ₩19,738 | ₩18,404 | ₩18,911 | -1.80% | 28.2만 |
|---|
| 2026.03.06 | ₩19,124 | ₩19,845 | ₩18,577 | ₩19,778 | +3.42% | 32.3만 |
|---|
| 2026.03.05 | ₩20,926 | ₩21,139 | ₩17,376 | ₩19,725 | -5.74% | 40.8만 |
|---|
| 2026.03.04 | ₩20,606 | ₩20,966 | ₩20,485 | ₩20,926 | +1.55% | 15.2만 |
|---|
| 2026.03.03 | ₩19,872 | ₩20,859 | ₩19,311 | ₩20,606 | +3.69% | 14.7만 |
|---|
| 2026.03.02 | ₩20,032 | ₩20,686 | ₩19,578 | ₩20,379 | +1.73% | 13.8만 |
|---|
| 2026.02.27 | ₩20,419 | ₩20,606 | ₩20,125 | ₩20,392 | -0.13% | 11.5만 |
|---|
| 2026.02.26 | ₩20,512 | ₩20,726 | ₩19,885 | ₩20,699 | +0.91% | 14.2만 |
|---|
| 2026.02.25 | ₩20,232 | ₩20,405 | ₩19,845 | ₩20,392 | +0.79% | 9.9만 |
|---|
| 2026.02.24 | ₩19,565 | ₩20,245 | ₩19,405 | ₩20,219 | +3.34% | 14.5만 |
|---|
| 2026.02.23 | ₩19,778 | ₩19,792 | ₩19,458 | ₩19,658 | -0.61% | 16.4만 |
|---|
| 2026.02.20 | ₩19,738 | ₩19,898 | ₩19,405 | ₩19,792 | +0.27% | 12.4만 |
|---|
| 2026.02.19 | ₩19,458 | ₩19,992 | ₩19,284 | ₩19,805 | +1.78% | 17.8만 |
|---|
| 2026.02.18 | ₩19,324 | ₩19,685 | ₩19,191 | ₩19,405 | +0.41% | 11.5만 |
|---|
| 2026.02.17 | ₩19,471 | ₩19,765 | ₩19,031 | ₩19,338 | -0.69% | 10.7만 |
|---|
| 2026.02.13 | ₩18,817 | ₩19,578 | ₩18,657 | ₩19,431 | +3.26% | 19.2만 |
|---|
| 2026.02.12 | ₩19,244 | ₩19,244 | ₩18,524 | ₩18,711 | -2.77% | 13만 |
|---|
| 2026.02.11 | ₩19,978 | ₩20,112 | ₩18,871 | ₩19,031 | -4.74% | 11만 |
|---|
| 2026.02.10 | ₩19,925 | ₩20,312 | ₩19,898 | ₩19,938 | +0.07% | 14.4만 |
|---|
| 2026.02.09 | ₩19,538 | ₩19,965 | ₩19,538 | ₩19,938 | +2.05% | 11.3만 |
|---|
| 2026.02.06 | ₩19,071 | ₩19,711 | ₩18,871 | ₩19,578 | +2.66% | 10.6만 |
|---|
| 2026.02.05 | ₩18,951 | ₩19,284 | ₩18,751 | ₩18,804 | -0.77% | 14.2만 |
|---|
| 2026.02.04 | ₩19,525 | ₩19,818 | ₩19,084 | ₩19,164 | -1.85% | 13.3만 |
|---|
| 2026.02.03 | ₩19,378 | ₩19,738 | ₩19,044 | ₩19,351 | -0.14% | 14.9만 |
|---|
| 2026.02.02 | ₩18,817 | ₩19,405 | ₩18,751 | ₩19,271 | +2.41% | 10만 |
|---|
| 2026.01.30 | ₩18,617 | ₩19,071 | ₩18,497 | ₩18,871 | +1.36% | 19.5만 |
|---|
| 2026.01.29 | ₩18,711 | ₩18,991 | ₩18,510 | ₩18,844 | +0.71% | 16.4만 |
|---|
| 2026.01.28 | ₩18,644 | ₩18,724 | ₩18,310 | ₩18,537 | -0.57% | 14.6만 |
|---|
| 2026.01.27 | ₩19,138 | ₩19,178 | ₩18,417 | ₩18,751 | -2.02% | 17.6만 |
|---|
| 2026.01.26 | ₩18,937 | ₩19,284 | ₩18,777 | ₩19,017 | +0.42% | 15.7만 |
|---|
| 2026.01.23 | ₩19,191 | ₩19,204 | ₩18,684 | ₩18,884 | -1.60% | 15.9만 |
|---|
| 2026.01.22 | ₩19,418 | ₩19,618 | ₩19,058 | ₩19,204 | -1.10% | 20만 |
|---|
| 2026.01.21 | ₩19,004 | ₩19,351 | ₩18,844 | ₩19,324 | +1.69% | 18.5만 |
|---|
| 2026.01.20 | ₩19,151 | ₩19,258 | ₩18,817 | ₩18,937 | -1.11% | 21.2만 |
|---|
| 2026.01.16 | ₩19,138 | ₩19,298 | ₩18,724 | ₩19,298 | +0.84% | 14.2만 |
|---|
| 2026.01.15 | ₩18,857 | ₩19,244 | ₩18,857 | ₩19,111 | +1.34% | 15.7만 |
|---|
| 2026.01.14 | ₩18,937 | ₩19,191 | ₩18,297 | ₩18,831 | -0.56% | 14.3만 |
|---|
| 2026.01.13 | ₩18,751 | ₩18,924 | ₩18,283 | ₩18,897 | +0.78% | 17.5만 |
|---|
| 2026.01.12 | ₩18,337 | ₩18,711 | ₩18,283 | ₩18,644 | +1.67% | 26만 |
|---|
| 2026.01.09 | ₩17,936 | ₩18,390 | ₩17,763 | ₩18,350 | +2.31% | 17.9만 |
|---|
| 2026.01.08 | ₩17,536 | ₩18,017 | ₩17,456 | ₩17,963 | +2.44% | 17.2만 |
|---|
| 2026.01.07 | ₩17,803 | ₩18,003 | ₩17,349 | ₩17,549 | -1.42% | 19.1만 |
|---|
| 2026.01.06 | ₩17,816 | ₩17,923 | ₩17,149 | ₩17,723 | -0.52% | 23.7만 |
|---|
| 2026.01.05 | ₩17,736 | ₩18,364 | ₩17,656 | ₩17,950 | +1.20% | 38.5만 |
|---|
| 2026.01.02 | ₩16,949 | ₩17,523 | ₩16,802 | ₩17,243 | +1.73% | 18.8만 |
|---|
| 2025.12.31 | ₩17,109 | ₩17,176 | ₩16,842 | ₩16,882 | -1.33% | 11만 |
|---|
| 2025.12.30 | ₩17,363 | ₩17,496 | ₩17,082 | ₩17,082 | -1.61% | 13.3만 |
|---|
| 2025.12.29 | ₩17,483 | ₩17,630 | ₩17,243 | ₩17,256 | -1.30% | 20.6만 |
|---|
| 2025.12.26 | ₩17,590 | ₩17,643 | ₩17,283 | ₩17,563 | -0.15% | 10.7만 |
|---|
| 2025.12.24 | ₩17,683 | ₩17,723 | ₩17,269 | ₩17,549 | -0.75% | 8만 |
|---|
| 2025.12.23 | ₩17,416 | ₩17,870 | ₩17,323 | ₩17,603 | +1.07% | 17.2만 |
|---|
| 2025.12.22 | ₩17,202 | ₩17,763 | ₩17,202 | ₩17,389 | +1.09% | 17.8만 |
|---|
| 2025.12.19 | ₩16,855 | ₩17,176 | ₩16,722 | ₩17,082 | +1.35% | 67만 |
|---|
| 2025.12.18 | ₩16,775 | ₩16,936 | ₩16,388 | ₩16,922 | +0.88% | 37.1만 |
|---|
| 2025.12.17 | ₩17,349 | ₩17,349 | ₩16,282 | ₩16,535 | -4.69% | 15.1만 |
|---|
| 2025.12.16 | ₩16,896 | ₩17,416 | ₩16,735 | ₩17,202 | +1.82% | 19.3만 |
|---|
| 2025.12.15 | ₩16,642 | ₩17,096 | ₩16,562 | ₩16,722 | +0.48% | 22만 |
|---|
| 2025.12.12 | ₩16,482 | ₩16,802 | ₩16,295 | ₩16,428 | -0.32% | 20.6만 |
|---|
| 2025.12.11 | ₩16,709 | ₩16,802 | ₩16,322 | ₩16,482 | -1.36% | 19.1만 |
|---|
| 2025.12.10 | ₩15,828 | ₩16,749 | ₩14,880 | ₩16,549 | +4.55% | 22.4만 |
|---|
| 2025.12.09 | ₩15,521 | ₩16,015 | ₩15,441 | ₩15,881 | +2.32% | 20.4만 |
|---|
| 2025.12.08 | ₩15,201 | ₩15,614 | ₩15,040 | ₩15,441 | +1.58% | 15.1만 |
|---|
| 2025.12.05 | ₩15,601 | ₩15,868 | ₩15,294 | ₩15,387 | -1.37% | 11.8만 |
|---|
| 2025.12.04 | ₩15,774 | ₩15,921 | ₩15,681 | ₩15,761 | -0.08% | 10.7만 |
|---|
| 2025.12.03 | ₩15,721 | ₩15,948 | ₩15,428 | ₩15,774 | +0.34% | 13.3만 |
|---|
| 2025.12.02 | ₩16,015 | ₩16,041 | ₩15,574 | ₩15,614 | -2.50% | 15.1만 |
|---|
| 2025.12.01 | ₩15,921 | ₩16,135 | ₩15,721 | ₩16,015 | +0.59% | 17.8만 |
|---|
| 2025.11.28 | ₩15,774 | ₩16,081 | ₩15,614 | ₩16,001 | +1.44% | 9.3만 |
|---|
| 2025.11.26 | ₩15,828 | ₩16,148 | ₩15,828 | ₩15,828 | 0.00% | 9.3만 |
|---|
| 2025.11.25 | ₩15,548 | ₩15,868 | ₩15,214 | ₩15,828 | +1.80% | 12.4만 |
|---|
| 2025.11.24 | ₩15,614 | ₩15,908 | ₩15,307 | ₩15,347 | -1.71% | 19.7만 |
|---|
| 2025.11.21 | ₩15,227 | ₩15,815 | ₩14,974 | ₩15,721 | +3.24% | 21.4만 |
|---|
| 2025.11.20 | ₩15,788 | ₩15,975 | ₩14,854 | ₩14,907 | -5.58% | 19.7만 |
|---|
| 2025.11.19 | ₩15,921 | ₩15,988 | ₩15,374 | ₩15,601 | -2.01% | 14.9만 |
|---|
| 2025.11.18 | ₩15,948 | ₩16,135 | ₩15,734 | ₩15,815 | -0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩16,762 | ₩16,882 | ₩16,068 | ₩16,121 | -3.82% | 16.8만 |
|---|
| 2025.11.14 | ₩16,709 | ₩17,002 | ₩16,562 | ₩16,615 | -0.56% | 15.1만 |
|---|
| 2025.11.13 | ₩17,256 | ₩17,443 | ₩16,735 | ₩17,002 | -1.47% | 20.1만 |
|---|
| 2025.11.12 | ₩17,349 | ₩17,736 | ₩16,682 | ₩17,323 | -0.15% | 33.6만 |
|---|
| 2025.11.11 | ₩17,590 | ₩17,923 | ₩17,016 | ₩17,349 | -1.37% | 21.2만 |
|---|
| 2025.11.10 | ₩16,188 | ₩17,603 | ₩16,081 | ₩17,443 | +7.75% | 30.9만 |
|---|
| 2025.11.07 | ₩15,387 | ₩16,095 | ₩15,307 | ₩16,041 | +4.25% | 25.9만 |
|---|
| 2025.11.06 | ₩15,788 | ₩15,788 | ₩15,081 | ₩15,521 | -1.69% | 19.8만 |
|---|
| 2025.11.05 | ₩14,387 | ₩15,855 | ₩14,387 | ₩15,734 | +9.37% | 32.6만 |
|---|
| 2025.11.04 | ₩12,652 | ₩13,159 | ₩12,612 | ₩12,772 | +0.95% | 9.1만 |
|---|
| 2025.11.03 | ₩12,732 | ₩12,852 | ₩12,652 | ₩12,798 | +0.52% | 5.1만 |
|---|
| 2025.10.31 | ₩12,838 | ₩13,092 | ₩12,692 | ₩12,732 | -0.83% | 8.6만 |
|---|
| 2025.10.30 | ₩12,732 | ₩13,079 | ₩12,732 | ₩12,972 | +1.89% | 9.9만 |
|---|
| 2025.10.29 | ₩13,266 | ₩13,452 | ₩12,798 | ₩12,905 | -2.72% | 10만 |
|---|
| 2025.10.28 | ₩13,012 | ₩13,412 | ₩12,985 | ₩13,279 | +2.05% | 8.4만 |
|---|
| 2025.10.27 | ₩13,426 | ₩13,546 | ₩13,012 | ₩13,052 | -2.78% | 7.3만 |
|---|
| 2025.10.24 | ₩13,466 | ₩13,626 | ₩13,306 | ₩13,386 | -0.59% | 8.3만 |
|---|
| 2025.10.23 | ₩12,999 | ₩13,412 | ₩12,999 | ₩13,239 | +1.85% | 7.7만 |
|---|
| 2025.10.22 | ₩12,852 | ₩13,092 | ₩12,798 | ₩12,972 | +0.93% | 6.4만 |
|---|
| 2025.10.21 | ₩12,999 | ₩13,145 | ₩12,865 | ₩12,879 | -0.92% | 9.2만 |
|---|
| 2025.10.20 | ₩12,852 | ₩13,105 | ₩12,745 | ₩13,092 | +1.87% | 9.1만 |
|---|
| 2025.10.17 | ₩12,825 | ₩13,012 | ₩12,678 | ₩12,678 | -1.14% | 10.3만 |
|---|
| 2025.10.16 | ₩13,065 | ₩13,065 | ₩12,825 | ₩12,905 | -1.23% | 8.3만 |
|---|
| 2025.10.15 | ₩12,812 | ₩13,145 | ₩12,785 | ₩12,945 | +1.04% | 5.5만 |
|---|
| 2025.10.14 | ₩12,598 | ₩12,932 | ₩12,598 | ₩12,758 | +1.27% | 7.8만 |
|---|
| 2025.10.13 | ₩12,612 | ₩12,865 | ₩12,558 | ₩12,718 | +0.85% | 8.9만 |
|---|
| 2025.10.10 | ₩12,692 | ₩12,959 | ₩12,505 | ₩12,532 | -1.26% | 11.3만 |
|---|