시장 데이터를 불러오는 중
전체 종목
Mastech Digital, Inc Common Stock 과거 주가
Mastech Digital, Inc Common Stock · MHH · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mastech Digital, Inc Common Stock · MHH · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,734 | ₩9,136 | ₩8,720 | ₩9,029 | +3.38% | 8.9천 |
| 2026.10.08 | ₩9,552 | ₩9,552 | ₩8,935 | ₩8,935 | -6.46% | 9.7천 |
| 2026.10.07 | ₩9,150 | ₩9,404 | ₩9,015 | ₩9,082 | -0.73% | 1만 |
| 2026.10.06 | ₩9,284 | ₩9,914 | ₩9,203 | ₩9,203 | -0.87% | 2만 |
| 2026.10.05 | ₩9,606 | ₩9,780 | ₩9,284 | ₩9,284 | -3.35% | 3.7천 |
| 2026.10.02 | ₩9,861 | ₩9,861 | ₩9,445 | ₩9,592 | -2.72% | 2.5천 |
| 2026.10.01 | ₩9,673 | ₩9,753 | ₩9,391 | ₩9,753 | +0.83% | 2.5천 |
| 2026.09.30 | ₩9,633 | ₩9,928 | ₩9,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,391 |
| -2.51% |
| 3.7천 |
| 2026.09.29 | ₩9,659 | ₩9,928 | ₩9,619 | ₩9,673 | +0.14% | 8.9천 |
|---|
| 2026.09.28 | ₩9,740 | ₩9,794 | ₩9,740 | ₩9,740 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩9,928 | ₩10,035 | ₩9,659 | ₩9,861 | -0.68% | 7.5천 |
|---|
| 2026.09.24 | ₩9,955 | ₩9,955 | ₩9,686 | ₩9,686 | -2.70% | 1.2천 |
|---|
| 2026.09.23 | ₩9,633 | ₩9,861 | ₩9,619 | ₩9,794 | +1.67% | 3.9천 |
|---|
| 2026.09.22 | ₩10,062 | ₩10,062 | ₩9,391 | ₩9,592 | -4.67% | 5.3천 |
|---|
| 2026.09.21 | ₩9,794 | ₩10,062 | ₩9,659 | ₩10,022 | +2.33% | 5.2천 |
|---|
| 2026.09.18 | ₩9,968 | ₩10,062 | ₩9,686 | ₩9,686 | -2.83% | 3.1만 |
|---|
| 2026.09.17 | ₩9,834 | ₩10,022 | ₩9,834 | ₩9,968 | +1.36% | 3.3천 |
|---|
| 2026.09.16 | ₩10,062 | ₩10,062 | ₩9,726 | ₩9,726 | -3.33% | 8천 |
|---|
| 2026.09.15 | ₩9,780 | ₩10,022 | ₩9,740 | ₩9,995 | +2.19% | 1.9천 |
|---|
| 2026.09.14 | ₩10,062 | ₩10,062 | ₩9,726 | ₩9,740 | -3.20% | 1.2만 |
|---|
| 2026.09.11 | ₩10,035 | ₩10,062 | ₩9,928 | ₩10,022 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩9,928 | ₩10,008 | ₩9,928 | ₩10,008 | +0.81% | 5.2천 |
|---|
| 2026.09.09 | ₩9,941 | ₩10,048 | ₩9,928 | ₩9,928 | -0.13% | 1.6천 |
|---|
| 2026.09.08 | ₩9,968 | ₩10,062 | ₩9,928 | ₩9,928 | -0.40% | 6.2천 |
|---|
| 2026.09.04 | ₩9,955 | ₩10,062 | ₩9,874 | ₩9,995 | +0.40% | 2.9천 |
|---|
| 2026.09.03 | ₩9,820 | ₩9,968 | ₩9,820 | ₩9,861 | +0.41% | 6.4천 |
|---|
| 2026.09.02 | ₩9,914 | ₩10,022 | ₩9,700 | ₩9,700 | -2.17% | 1.9만 |
|---|
| 2026.09.01 | ₩9,968 | ₩10,062 | ₩9,887 | ₩9,981 | +0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩10,048 | ₩10,048 | ₩9,887 | ₩9,981 | -0.67% | 4.8천 |
|---|
| 2026.08.28 | ₩9,887 | ₩10,062 | ₩9,887 | ₩10,022 | +1.36% | 1.3만 |
|---|
| 2026.08.27 | ₩10,062 | ₩10,062 | ₩9,887 | ₩9,887 | -1.73% | 8.9천 |
|---|
| 2026.08.26 | ₩10,075 | ₩10,169 | ₩10,008 | ₩10,048 | -0.27% | 7.5천 |
|---|
| 2026.08.25 | ₩9,995 | ₩10,169 | ₩9,981 | ₩10,169 | +1.74% | 1.7만 |
|---|
| 2026.08.24 | ₩10,062 | ₩10,062 | ₩9,968 | ₩9,968 | -0.93% | 1.1만 |
|---|
| 2026.08.21 | ₩9,968 | ₩10,062 | ₩9,955 | ₩10,062 | +0.94% | 9.6천 |
|---|
| 2026.08.20 | ₩9,928 | ₩10,048 | ₩9,928 | ₩10,008 | +0.81% | 7천 |
|---|
| 2026.08.19 | ₩10,330 | ₩10,330 | ₩9,928 | ₩9,928 | -3.90% | 2.3만 |
|---|
| 2026.08.18 | ₩10,639 | ₩10,639 | ₩10,196 | ₩10,209 | -4.04% | 1.1만 |
|---|
| 2026.08.17 | ₩10,464 | ₩10,666 | ₩10,464 | ₩10,464 | 0.00% | 1.9만 |
|---|
| 2026.08.14 | ₩10,572 | ₩10,666 | ₩10,303 | ₩10,572 | 0.00% | 7.2천 |
|---|
| 2026.08.13 | ₩10,330 | ₩10,666 | ₩10,290 | ₩10,639 | +2.99% | 6.7천 |
|---|
| 2026.08.12 | ₩10,666 | ₩10,666 | ₩10,357 | ₩10,357 | -2.89% | 1.6만 |
|---|
| 2026.08.11 | ₩10,451 | ₩10,666 | ₩10,370 | ₩10,558 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩10,411 | ₩10,585 | ₩10,263 | ₩10,357 | -0.52% | 3만 |
|---|
| 2026.08.07 | ₩10,625 | ₩10,719 | ₩10,357 | ₩10,411 | -2.02% | 9.2천 |
|---|
| 2026.08.06 | ₩10,344 | ₩10,719 | ₩10,330 | ₩10,706 | +3.50% | 5.9천 |
|---|
| 2026.08.05 | ₩10,598 | ₩10,719 | ₩10,478 | ₩10,558 | -0.38% | 1.1만 |
|---|
| 2026.08.04 | ₩10,666 | ₩10,719 | ₩10,478 | ₩10,639 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩10,666 | ₩10,666 | ₩10,478 | ₩10,666 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩10,424 | ₩10,598 | ₩10,384 | ₩10,411 | -0.13% | 8.6천 |
|---|
| 2026.07.30 | ₩10,666 | ₩10,666 | ₩10,357 | ₩10,666 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩10,531 | ₩10,666 | ₩10,411 | ₩10,666 | +1.27% | 1.2만 |
|---|
| 2026.07.28 | ₩10,451 | ₩10,518 | ₩10,344 | ₩10,478 | +0.26% | 4.5천 |
|---|
| 2026.07.27 | ₩10,518 | ₩10,518 | ₩10,344 | ₩10,411 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩10,357 | ₩10,531 | ₩10,344 | ₩10,411 | +0.52% | 1.2만 |
|---|
| 2026.07.23 | ₩10,196 | ₩10,464 | ₩9,941 | ₩10,344 | +1.45% | 1.9만 |
|---|
| 2026.07.22 | ₩9,968 | ₩10,183 | ₩9,955 | ₩10,169 | +2.02% | 8.7천 |
|---|
| 2026.07.21 | ₩9,887 | ₩10,102 | ₩9,887 | ₩9,914 | +0.27% | 5.8천 |
|---|
| 2026.07.20 | ₩9,901 | ₩10,209 | ₩9,887 | ₩9,887 | -0.14% | 7.3천 |
|---|
| 2026.07.17 | ₩10,464 | ₩10,464 | ₩9,874 | ₩9,901 | -5.38% | 6.9천 |
|---|
| 2026.07.16 | ₩10,129 | ₩10,411 | ₩10,062 | ₩10,062 | -0.66% | 3천 |
|---|
| 2026.07.15 | ₩10,505 | ₩10,505 | ₩10,075 | ₩10,330 | -1.66% | 6.7천 |
|---|
| 2026.07.14 | ₩10,277 | ₩10,706 | ₩10,196 | ₩10,464 | +1.83% | 9.8천 |
|---|
| 2026.07.13 | ₩10,424 | ₩10,491 | ₩9,874 | ₩9,941 | -4.63% | 1.4만 |
|---|
| 2026.07.10 | ₩10,424 | ₩10,719 | ₩10,156 | ₩10,344 | -0.77% | 1.1만 |
|---|
| 2026.07.09 | ₩10,464 | ₩10,464 | ₩10,062 | ₩10,277 | -1.79% | 8.6천 |
|---|
| 2026.07.08 | ₩10,598 | ₩10,759 | ₩10,129 | ₩10,397 | -1.90% | 6.3천 |
|---|
| 2026.07.07 | ₩10,639 | ₩10,706 | ₩10,263 | ₩10,585 | -0.50% | 6.4천 |
|---|
| 2026.07.06 | ₩10,612 | ₩11,001 | ₩10,518 | ₩10,759 | +1.39% | 2.7만 |
|---|
| 2026.07.02 | ₩10,397 | ₩10,679 | ₩10,290 | ₩10,585 | +1.81% | 8.1천 |
|---|
| 2026.07.01 | ₩10,397 | ₩10,545 | ₩10,022 | ₩10,545 | +1.42% | 5.7천 |
|---|
| 2026.06.30 | ₩10,558 | ₩10,733 | ₩10,035 | ₩10,370 | -1.78% | 1.1만 |
|---|
| 2026.06.29 | ₩10,344 | ₩10,558 | ₩10,008 | ₩10,558 | +2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩10,250 | ₩10,545 | ₩9,941 | ₩10,344 | +0.92% | 1.4만 |
|---|
| 2026.06.25 | ₩10,330 | ₩10,491 | ₩10,062 | ₩10,491 | +1.56% | 9.1천 |
|---|
| 2026.06.24 | ₩10,598 | ₩10,598 | ₩10,075 | ₩10,236 | -3.42% | 4.8천 |
|---|
| 2026.06.23 | ₩10,558 | ₩10,692 | ₩9,941 | ₩10,317 | -2.29% | 1.3만 |
|---|
| 2026.06.22 | ₩10,062 | ₩10,719 | ₩9,767 | ₩10,639 | +5.73% | 2.6만 |
|---|
| 2026.06.18 | ₩10,330 | ₩10,585 | ₩9,646 | ₩10,183 | -1.43% | 4.6만 |
|---|
| 2026.06.17 | ₩10,156 | ₩10,612 | ₩9,887 | ₩10,263 | +1.06% | 2.1만 |
|---|
| 2026.06.16 | ₩10,545 | ₩10,545 | ₩9,861 | ₩10,156 | -3.69% | 2.1만 |
|---|
| 2026.06.15 | ₩10,585 | ₩10,733 | ₩10,116 | ₩10,424 | -1.52% | 5.2만 |
|---|
| 2026.06.12 | ₩10,062 | ₩10,639 | ₩9,941 | ₩10,585 | +5.20% | 7.2만 |
|---|
| 2026.06.11 | ₩8,922 | ₩10,652 | ₩8,734 | ₩10,652 | +19.40% | 18.9만 |
|---|
| 2026.06.10 | ₩8,237 | ₩8,720 | ₩8,237 | ₩8,720 | +5.86% | 1.4만 |
|---|
| 2026.06.09 | ₩8,854 | ₩8,854 | ₩8,519 | ₩8,519 | -3.79% | 1.1만 |
|---|
| 2026.06.08 | ₩8,036 | ₩8,841 | ₩8,036 | ₩8,506 | +5.84% | 1.4만 |
|---|
| 2026.06.05 | ₩8,814 | ₩8,814 | ₩8,452 | ₩8,653 | -1.83% | 5.7천 |
|---|
| 2026.06.04 | ₩8,304 | ₩8,922 | ₩8,117 | ₩8,881 | +6.95% | 4.4만 |
|---|
| 2026.06.03 | ₩8,318 | ₩8,559 | ₩8,197 | ₩8,559 | +2.90% | 1.3만 |
|---|
| 2026.06.02 | ₩8,264 | ₩8,439 | ₩8,063 | ₩8,224 | -0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩8,412 | ₩8,439 | ₩7,875 | ₩8,358 | -0.64% | 2.2만 |
|---|
| 2026.05.29 | ₩8,546 | ₩8,573 | ₩8,331 | ₩8,331 | -2.51% | 1.3천 |
|---|
| 2026.05.28 | ₩8,734 | ₩8,801 | ₩8,371 | ₩8,371 | -4.15% | 1.5만 |
|---|
| 2026.05.27 | ₩8,479 | ₩8,854 | ₩8,479 | ₩8,720 | +2.85% | 2.6만 |
|---|
| 2026.05.26 | ₩8,479 | ₩8,975 | ₩7,915 | ₩8,854 | +4.43% | 5.9만 |
|---|
| 2026.05.22 | ₩8,532 | ₩8,841 | ₩8,398 | ₩8,693 | +1.89% | 1.9만 |
|---|
| 2026.05.21 | ₩8,318 | ₩8,828 | ₩8,210 | ₩8,667 | +4.19% | 1.9만 |
|---|
| 2026.05.20 | ₩8,304 | ₩8,439 | ₩7,969 | ₩8,385 | +0.97% | 1.4만 |
|---|
| 2026.05.19 | ₩8,358 | ₩8,586 | ₩8,063 | ₩8,304 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩8,304 | ₩8,774 | ₩7,540 | ₩8,358 | +0.65% | 7.2만 |
|---|
| 2026.05.15 | ₩8,922 | ₩9,579 | ₩8,170 | ₩9,579 | +7.37% | 5.9만 |
|---|
| 2026.05.14 | ₩9,391 | ₩9,914 | ₩9,378 | ₩9,512 | +1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩9,633 | ₩9,633 | ₩9,485 | ₩9,633 | 0.00% | 4.7천 |
|---|
| 2026.05.12 | ₩9,726 | ₩9,726 | ₩9,472 | ₩9,633 | -0.97% | 2.3만 |
|---|
| 2026.05.11 | ₩9,579 | ₩9,726 | ₩9,579 | ₩9,726 | +1.54% | 2만 |
|---|
| 2026.05.08 | ₩9,512 | ₩9,659 | ₩9,190 | ₩9,525 | +0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩9,592 | ₩9,673 | ₩9,445 | ₩9,673 | +0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩9,150 | ₩9,659 | ₩8,868 | ₩9,539 | +4.25% | 5.5만 |
|---|
| 2026.05.05 | ₩9,458 | ₩9,659 | ₩9,002 | ₩9,002 | -4.82% | 1.7만 |
|---|
| 2026.05.04 | ₩8,948 | ₩9,726 | ₩8,948 | ₩9,404 | +5.10% | 2.2만 |
|---|
| 2026.05.01 | ₩8,854 | ₩9,378 | ₩8,854 | ₩8,854 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩9,042 | ₩9,498 | ₩8,787 | ₩8,787 | -2.82% | 1.1만 |
|---|
| 2026.04.29 | ₩8,586 | ₩9,029 | ₩8,586 | ₩9,015 | +5.00% | 6.7천 |
|---|
| 2026.04.28 | ₩8,546 | ₩8,935 | ₩8,371 | ₩8,519 | -0.31% | 1.6만 |
|---|
| 2026.04.27 | ₩9,230 | ₩9,592 | ₩8,546 | ₩8,626 | -6.54% | 9.5만 |
|---|
| 2026.04.24 | ₩8,546 | ₩9,619 | ₩8,546 | ₩9,230 | +8.01% | 2.1만 |
|---|
| 2026.04.23 | ₩9,069 | ₩9,217 | ₩8,881 | ₩8,948 | -1.33% | 4천 |
|---|
| 2026.04.22 | ₩8,720 | ₩9,150 | ₩8,707 | ₩9,150 | +4.92% | 3.5천 |
|---|
| 2026.04.21 | ₩8,908 | ₩8,908 | ₩8,667 | ₩8,667 | -2.71% | 1.3천 |
|---|
| 2026.04.20 | ₩9,190 | ₩9,700 | ₩8,586 | ₩8,626 | -6.13% | 9.9천 |
|---|
| 2026.04.17 | ₩8,948 | ₩9,525 | ₩8,948 | ₩9,150 | +2.25% | 9.3천 |
|---|
| 2026.04.16 | ₩9,404 | ₩9,404 | ₩8,774 | ₩9,002 | -4.28% | 6.7천 |
|---|
| 2026.04.15 | ₩9,109 | ₩9,565 | ₩8,828 | ₩9,190 | +0.88% | 2.5만 |
|---|
| 2026.04.14 | ₩8,345 | ₩9,163 | ₩8,090 | ₩9,109 | +9.16% | 1.3만 |
|---|
| 2026.04.13 | ₩8,506 | ₩8,693 | ₩8,291 | ₩8,291 | -2.52% | 2.7천 |
|---|
| 2026.04.10 | ₩7,996 | ₩8,653 | ₩7,848 | ₩8,465 | +5.87% | 1.1만 |
|---|
| 2026.04.09 | ₩8,143 | ₩8,492 | ₩7,982 | ₩7,982 | -1.98% | 8.3천 |
|---|
| 2026.04.08 | ₩8,532 | ₩8,707 | ₩8,049 | ₩8,210 | -3.77% | 1만 |
|---|
| 2026.04.07 | ₩7,795 | ₩9,096 | ₩7,781 | ₩8,358 | +7.23% | 1.8만 |
|---|
| 2026.04.06 | ₩7,781 | ₩7,956 | ₩7,593 | ₩7,795 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,660 | ₩7,902 | ₩7,660 | ₩7,781 | +1.58% | 8.1천 |
|---|
| 2026.04.01 | ₩7,835 | ₩8,036 | ₩7,593 | ₩7,714 | -1.54% | 2.9천 |
|---|
| 2026.03.31 | ₩7,768 | ₩7,848 | ₩7,459 | ₩7,634 | -1.73% | 1.1만 |
|---|
| 2026.03.30 | ₩8,063 | ₩8,170 | ₩7,714 | ₩7,888 | -2.16% | 1.3만 |
|---|
| 2026.03.27 | ₩8,210 | ₩8,573 | ₩7,915 | ₩7,915 | -3.59% | 5.8천 |
|---|
| 2026.03.26 | ₩8,546 | ₩8,667 | ₩8,264 | ₩8,278 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩8,506 | ₩8,720 | ₩8,345 | ₩8,465 | -0.47% | 7.5천 |
|---|
| 2026.03.24 | ₩8,492 | ₩9,015 | ₩8,412 | ₩8,465 | -0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩7,593 | ₩8,761 | ₩7,567 | ₩8,492 | +11.84% | 2.3만 |
|---|
| 2026.03.20 | ₩7,835 | ₩7,888 | ₩7,379 | ₩7,379 | -5.82% | 3만 |
|---|
| 2026.03.19 | ₩7,821 | ₩8,130 | ₩7,553 | ₩7,553 | -3.43% | 1.3만 |
|---|
| 2026.03.18 | ₩7,647 | ₩7,929 | ₩7,406 | ₩7,406 | -3.16% | 1.1만 |
|---|
| 2026.03.17 | ₩8,345 | ₩8,465 | ₩7,526 | ₩7,526 | -9.81% | 5.6천 |
|---|
| 2026.03.16 | ₩8,948 | ₩8,948 | ₩8,143 | ₩8,143 | -9.00% | 1.1만 |
|---|
| 2026.03.13 | ₩8,761 | ₩8,761 | ₩8,197 | ₩8,278 | -5.51% | 1.3만 |
|---|
| 2026.03.12 | ₩8,425 | ₩8,935 | ₩8,398 | ₩8,720 | +3.50% | 3천 |
|---|
| 2026.03.11 | ₩8,908 | ₩8,908 | ₩8,465 | ₩8,465 | -4.97% | 3.8천 |
|---|
| 2026.03.10 | ₩8,854 | ₩9,123 | ₩8,653 | ₩8,653 | -2.27% | 1.3만 |
|---|
| 2026.03.09 | ₩8,734 | ₩9,123 | ₩8,532 | ₩8,828 | +1.08% | 9.3천 |
|---|
| 2026.03.06 | ₩8,559 | ₩8,935 | ₩8,318 | ₩8,935 | +4.39% | 1만 |
|---|
| 2026.03.05 | ₩8,613 | ₩8,720 | ₩8,465 | ₩8,680 | +0.78% | 3.6천 |
|---|
| 2026.03.04 | ₩8,519 | ₩8,613 | ₩8,398 | ₩8,613 | +1.10% | 2.3천 |
|---|
| 2026.03.03 | ₩8,170 | ₩8,653 | ₩8,157 | ₩8,412 | +2.96% | 5.7천 |
|---|
| 2026.03.02 | ₩8,184 | ₩8,653 | ₩7,835 | ₩8,318 | +1.64% | 2.2만 |
|---|
| 2026.02.27 | ₩7,862 | ₩8,358 | ₩7,754 | ₩8,063 | +2.56% | 8.2만 |
|---|
| 2026.02.26 | ₩7,754 | ₩8,264 | ₩7,647 | ₩7,795 | +0.52% | 1.9만 |
|---|
| 2026.02.25 | ₩7,915 | ₩8,023 | ₩7,392 | ₩7,647 | -3.39% | 4.4만 |
|---|
| 2026.02.24 | ₩8,801 | ₩8,814 | ₩7,808 | ₩7,862 | -10.67% | 2.9만 |
|---|
| 2026.02.23 | ₩8,868 | ₩8,922 | ₩8,412 | ₩8,734 | -1.51% | 2.4만 |
|---|
| 2026.02.20 | ₩9,136 | ₩9,472 | ₩8,854 | ₩8,935 | -2.20% | 1.9만 |
|---|
| 2026.02.19 | ₩9,391 | ₩9,391 | ₩8,787 | ₩9,136 | -2.71% | 6.2천 |
|---|
| 2026.02.18 | ₩8,989 | ₩9,257 | ₩8,962 | ₩9,257 | +2.99% | 1.3만 |
|---|
| 2026.02.17 | ₩9,109 | ₩9,270 | ₩8,854 | ₩8,854 | -2.80% | 1.1만 |
|---|
| 2026.02.13 | ₩9,284 | ₩9,284 | ₩9,176 | ₩9,270 | -0.14% | 4.9천 |
|---|
| 2026.02.12 | ₩9,485 | ₩9,512 | ₩9,176 | ₩9,284 | -2.12% | 1.4만 |
|---|
| 2026.02.11 | ₩9,257 | ₩9,351 | ₩9,257 | ₩9,324 | +0.72% | 2.7천 |
|---|
| 2026.02.10 | ₩9,270 | ₩9,659 | ₩9,270 | ₩9,270 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩9,176 | ₩9,418 | ₩9,163 | ₩9,217 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩9,391 | ₩9,659 | ₩9,163 | ₩9,163 | -2.43% | 2.6만 |
|---|
| 2026.02.05 | ₩9,297 | ₩9,659 | ₩9,150 | ₩9,243 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩9,337 | ₩9,445 | ₩9,203 | ₩9,257 | -0.86% | 7.8천 |
|---|
| 2026.02.03 | ₩9,445 | ₩9,445 | ₩9,297 | ₩9,364 | -0.85% | 5.1천 |
|---|
| 2026.02.02 | ₩9,485 | ₩9,485 | ₩9,297 | ₩9,364 | -1.27% | 1.9만 |
|---|
| 2026.01.30 | ₩9,217 | ₩9,579 | ₩9,217 | ₩9,311 | +1.02% | 7.7천 |
|---|
| 2026.01.29 | ₩9,257 | ₩9,404 | ₩9,136 | ₩9,297 | +0.43% | 2.2만 |
|---|
| 2026.01.28 | ₩9,404 | ₩9,418 | ₩9,136 | ₩9,136 | -2.85% | 7.9천 |
|---|
| 2026.01.27 | ₩9,230 | ₩9,391 | ₩9,217 | ₩9,364 | +1.45% | 1.4만 |
|---|
| 2026.01.26 | ₩9,700 | ₩9,700 | ₩9,123 | ₩9,123 | -5.95% | 1.4만 |
|---|
| 2026.01.23 | ₩9,847 | ₩9,847 | ₩9,337 | ₩9,472 | -3.81% | 7.8천 |
|---|
| 2026.01.22 | ₩9,431 | ₩9,740 | ₩9,243 | ₩9,539 | +1.14% | 2만 |
|---|
| 2026.01.21 | ₩9,539 | ₩9,579 | ₩9,243 | ₩9,378 | -1.69% | 3.2만 |
|---|
| 2026.01.20 | ₩9,217 | ₩9,807 | ₩9,217 | ₩9,311 | +1.02% | 1.8만 |
|---|
| 2026.01.16 | ₩9,713 | ₩9,847 | ₩9,284 | ₩9,284 | -4.42% | 2.2만 |
|---|
| 2026.01.15 | ₩9,485 | ₩9,834 | ₩9,485 | ₩9,834 | +3.68% | 1.8만 |
|---|
| 2026.01.14 | ₩9,646 | ₩9,740 | ₩9,378 | ₩9,579 | -0.70% | 6.9천 |
|---|
| 2026.01.13 | ₩9,418 | ₩9,794 | ₩9,123 | ₩9,700 | +2.99% | 1.6만 |
|---|
| 2026.01.12 | ₩9,498 | ₩9,807 | ₩9,311 | ₩9,311 | -1.98% | 1.2만 |
|---|
| 2026.01.09 | ₩9,874 | ₩10,102 | ₩9,404 | ₩9,431 | -4.48% | 3만 |
|---|
| 2026.01.08 | ₩9,713 | ₩10,062 | ₩9,713 | ₩9,928 | +2.21% | 1.9만 |
|---|
| 2026.01.07 | ₩9,820 | ₩10,129 | ₩9,646 | ₩9,646 | -1.78% | 1.2만 |
|---|
| 2026.01.06 | ₩9,794 | ₩10,303 | ₩9,633 | ₩9,794 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩9,069 | ₩10,062 | ₩9,069 | ₩10,035 | +10.65% | 2.1만 |
|---|
| 2026.01.02 | ₩9,217 | ₩9,512 | ₩8,640 | ₩8,975 | -2.62% | 3.7만 |
|---|
| 2025.12.31 | ₩9,217 | ₩9,391 | ₩9,069 | ₩9,364 | +1.60% | 1.7만 |
|---|
| 2025.12.30 | ₩9,391 | ₩9,619 | ₩9,230 | ₩9,351 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩9,445 | ₩9,740 | ₩9,176 | ₩9,324 | -1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩9,485 | ₩9,794 | ₩9,163 | ₩9,767 | +2.97% | 2.2만 |
|---|
| 2025.12.24 | ₩9,686 | ₩9,847 | ₩9,364 | ₩9,458 | -2.35% | 2.1만 |
|---|
| 2025.12.23 | ₩9,995 | ₩10,102 | ₩9,592 | ₩9,794 | -2.01% | 1.9만 |
|---|
| 2025.12.22 | ₩10,048 | ₩10,357 | ₩9,955 | ₩10,022 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩9,995 | ₩10,397 | ₩9,700 | ₩9,794 | -2.01% | 9만 |
|---|
| 2025.12.18 | ₩9,981 | ₩10,209 | ₩9,539 | ₩10,116 | +1.34% | 3.3만 |
|---|
| 2025.12.17 | ₩9,646 | ₩10,102 | ₩9,525 | ₩9,861 | +2.23% | 2.9만 |
|---|
| 2025.12.16 | ₩9,565 | ₩9,767 | ₩9,109 | ₩9,740 | +1.82% | 8.9만 |
|---|
| 2025.12.15 | ₩9,887 | ₩10,344 | ₩9,150 | ₩9,311 | -5.83% | 5.5만 |
|---|
| 2025.12.12 | ₩9,552 | ₩10,183 | ₩9,472 | ₩10,183 | +6.60% | 2.7만 |
|---|
| 2025.12.11 | ₩9,579 | ₩9,968 | ₩9,337 | ₩9,337 | -2.52% | 2.6만 |
|---|
| 2025.12.10 | ₩9,686 | ₩10,330 | ₩9,686 | ₩9,713 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩9,378 | ₩10,035 | ₩9,190 | ₩10,035 | +7.01% | 5.1만 |
|---|
| 2025.12.08 | ₩9,337 | ₩9,686 | ₩9,015 | ₩9,015 | -3.45% | 2.5만 |
|---|
| 2025.12.05 | ₩9,861 | ₩9,861 | ₩9,029 | ₩9,203 | -6.67% | 1.2만 |
|---|
| 2025.12.04 | ₩10,129 | ₩10,196 | ₩9,391 | ₩9,472 | -6.49% | 6.2만 |
|---|
| 2025.12.03 | ₩10,169 | ₩10,464 | ₩9,901 | ₩10,464 | +2.90% | 7.8천 |
|---|
| 2025.12.02 | ₩10,411 | ₩10,706 | ₩9,847 | ₩9,928 | -4.64% | 6.7천 |
|---|
| 2025.12.01 | ₩10,518 | ₩11,095 | ₩10,089 | ₩10,089 | -4.08% | 1.4만 |
|---|
| 2025.11.28 | ₩10,505 | ₩11,229 | ₩10,317 | ₩10,572 | +0.64% | 3.2만 |
|---|
| 2025.11.26 | ₩9,955 | ₩10,598 | ₩9,955 | ₩10,572 | +6.20% | 4.1만 |
|---|
| 2025.11.25 | ₩9,968 | ₩10,558 | ₩9,820 | ₩10,062 | +0.94% | 3.2만 |
|---|
| 2025.11.24 | ₩10,572 | ₩10,666 | ₩9,914 | ₩9,914 | -6.22% | 4.4만 |
|---|
| 2025.11.21 | ₩10,344 | ₩10,733 | ₩9,753 | ₩10,706 | +3.50% | 7.7만 |
|---|
| 2025.11.20 | ₩9,861 | ₩10,062 | ₩9,069 | ₩10,022 | +1.63% | 5만 |
|---|
| 2025.11.19 | ₩9,404 | ₩9,968 | ₩9,163 | ₩9,633 | +2.43% | 4.5만 |
|---|
| 2025.11.18 | ₩9,404 | ₩9,525 | ₩9,257 | ₩9,297 | -1.14% | 1.1만 |
|---|
| 2025.11.17 | ₩9,485 | ₩9,834 | ₩9,311 | ₩9,311 | -1.84% | 1.2만 |
|---|
| 2025.11.14 | ₩9,458 | ₩10,209 | ₩9,190 | ₩9,284 | -1.84% | 8.8천 |
|---|
| 2025.11.13 | ₩10,303 | ₩10,303 | ₩9,257 | ₩9,552 | -7.29% | 1.1만 |
|---|
| 2025.11.12 | ₩9,592 | ₩10,263 | ₩9,190 | ₩9,914 | +3.36% | 3.8만 |
|---|
| 2025.11.11 | ₩9,391 | ₩10,330 | ₩9,391 | ₩9,404 | +0.14% | 3.9만 |
|---|
| 2025.11.10 | ₩9,015 | ₩10,585 | ₩9,015 | ₩9,659 | +7.14% | 1.8만 |
|---|
| 2025.11.07 | ₩9,257 | ₩9,901 | ₩9,015 | ₩9,458 | +2.17% | 3.8만 |
|---|
| 2025.11.06 | ₩9,418 | ₩9,673 | ₩9,257 | ₩9,257 | -1.71% | 2.6만 |
|---|
| 2025.11.05 | ₩9,404 | ₩9,820 | ₩9,391 | ₩9,418 | +0.14% | 3.4천 |
|---|
| 2025.11.04 | ₩9,753 | ₩9,914 | ₩9,391 | ₩9,472 | -2.89% | 7.7천 |
|---|
| 2025.11.03 | ₩9,391 | ₩9,673 | ₩9,391 | ₩9,592 | +2.14% | 4.2천 |
|---|
| 2025.10.31 | ₩9,311 | ₩9,673 | ₩9,069 | ₩9,257 | -0.58% | 5.3천 |
|---|
| 2025.10.30 | ₩9,592 | ₩10,048 | ₩9,418 | ₩9,592 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩9,887 | ₩9,887 | ₩9,418 | ₩9,646 | -2.44% | 2.6천 |
|---|
| 2025.10.28 | ₩9,565 | ₩10,303 | ₩9,136 | ₩9,498 | -0.70% | 6.9만 |
|---|
| 2025.10.27 | ₩9,847 | ₩9,995 | ₩9,324 | ₩9,633 | -2.18% | 5.2천 |
|---|
| 2025.10.24 | ₩9,512 | ₩9,592 | ₩9,230 | ₩9,431 | -0.85% | 8.8천 |
|---|
| 2025.10.23 | ₩9,337 | ₩9,606 | ₩9,029 | ₩9,324 | -0.14% | 7.9천 |
|---|
| 2025.10.22 | ₩9,002 | ₩9,498 | ₩8,841 | ₩9,069 | +0.75% | 4.8천 |
|---|
| 2025.10.21 | ₩9,163 | ₩9,190 | ₩8,895 | ₩9,123 | -0.44% | 9.4천 |
|---|
| 2025.10.20 | ₩9,243 | ₩9,472 | ₩8,895 | ₩8,922 | -3.48% | 3.3천 |
|---|
| 2025.10.17 | ₩9,284 | ₩9,404 | ₩8,962 | ₩9,002 | -3.03% | 7.8천 |
|---|
| 2025.10.16 | ₩9,284 | ₩9,552 | ₩9,284 | ₩9,431 | +1.59% | 6.1천 |
|---|
| 2025.10.15 | ₩9,485 | ₩9,646 | ₩9,404 | ₩9,619 | +1.41% | 8.5천 |
|---|
| 2025.10.14 | ₩9,659 | ₩9,700 | ₩9,364 | ₩9,364 | -3.06% | 7.2천 |
|---|
| 2025.10.13 | ₩10,129 | ₩10,129 | ₩9,431 | ₩9,431 | -6.89% | 8.3천 |
|---|
| 2025.10.10 | ₩9,659 | ₩9,659 | ₩9,391 | ₩9,512 | -1.53% | 4.1천 |
|---|