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 | ₩8,691 | ₩9,091 | ₩8,677 | ₩8,984 | +3.38% | 8.9천 |
| 2026.10.08 | ₩9,505 | ₩9,505 | ₩8,891 | ₩8,891 | -6.46% | 9.7천 |
| 2026.10.07 | ₩9,105 | ₩9,358 | ₩8,971 | ₩9,038 | -0.73% | 1만 |
| 2026.10.06 | ₩9,238 | ₩9,866 | ₩9,158 | ₩9,158 | -0.87% | 2만 |
| 2026.10.05 | ₩9,558 | ₩9,732 | ₩9,238 | ₩9,238 | -3.35% | 3.7천 |
| 2026.10.02 | ₩9,812 | ₩9,812 | ₩9,398 | ₩9,545 | -2.72% | 2.5천 |
| 2026.10.01 | ₩9,625 | ₩9,705 | ₩9,345 | ₩9,705 | +0.83% | 2.5천 |
| 2026.09.30 | ₩9,585 | ₩9,879 | ₩9,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,345 |
| -2.51% |
| 3.7천 |
| 2026.09.29 | ₩9,612 | ₩9,879 | ₩9,572 | ₩9,625 | +0.14% | 8.9천 |
|---|
| 2026.09.28 | ₩9,692 | ₩9,745 | ₩9,692 | ₩9,692 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩9,879 | ₩9,986 | ₩9,612 | ₩9,812 | -0.68% | 7.5천 |
|---|
| 2026.09.24 | ₩9,906 | ₩9,906 | ₩9,639 | ₩9,639 | -2.70% | 1.2천 |
|---|
| 2026.09.23 | ₩9,585 | ₩9,812 | ₩9,572 | ₩9,745 | +1.67% | 3.9천 |
|---|
| 2026.09.22 | ₩10,012 | ₩10,012 | ₩9,345 | ₩9,545 | -4.67% | 5.3천 |
|---|
| 2026.09.21 | ₩9,745 | ₩10,012 | ₩9,612 | ₩9,972 | +2.33% | 5.2천 |
|---|
| 2026.09.18 | ₩9,919 | ₩10,012 | ₩9,639 | ₩9,639 | -2.83% | 3.1만 |
|---|
| 2026.09.17 | ₩9,785 | ₩9,972 | ₩9,785 | ₩9,919 | +1.36% | 3.3천 |
|---|
| 2026.09.16 | ₩10,012 | ₩10,012 | ₩9,679 | ₩9,679 | -3.33% | 8천 |
|---|
| 2026.09.15 | ₩9,732 | ₩9,972 | ₩9,692 | ₩9,946 | +2.19% | 1.9천 |
|---|
| 2026.09.14 | ₩10,012 | ₩10,012 | ₩9,679 | ₩9,692 | -3.20% | 1.2만 |
|---|
| 2026.09.11 | ₩9,986 | ₩10,012 | ₩9,879 | ₩9,972 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩9,879 | ₩9,959 | ₩9,879 | ₩9,959 | +0.81% | 5.2천 |
|---|
| 2026.09.09 | ₩9,892 | ₩9,999 | ₩9,879 | ₩9,879 | -0.13% | 1.6천 |
|---|
| 2026.09.08 | ₩9,919 | ₩10,012 | ₩9,879 | ₩9,879 | -0.40% | 6.2천 |
|---|
| 2026.09.04 | ₩9,906 | ₩10,012 | ₩9,825 | ₩9,946 | +0.40% | 2.9천 |
|---|
| 2026.09.03 | ₩9,772 | ₩9,919 | ₩9,772 | ₩9,812 | +0.41% | 6.4천 |
|---|
| 2026.09.02 | ₩9,866 | ₩9,972 | ₩9,652 | ₩9,652 | -2.17% | 1.9만 |
|---|
| 2026.09.01 | ₩9,919 | ₩10,012 | ₩9,839 | ₩9,932 | +0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩9,999 | ₩9,999 | ₩9,839 | ₩9,932 | -0.67% | 4.8천 |
|---|
| 2026.08.28 | ₩9,839 | ₩10,012 | ₩9,839 | ₩9,972 | +1.36% | 1.3만 |
|---|
| 2026.08.27 | ₩10,012 | ₩10,012 | ₩9,839 | ₩9,839 | -1.73% | 8.9천 |
|---|
| 2026.08.26 | ₩10,026 | ₩10,119 | ₩9,959 | ₩9,999 | -0.27% | 7.5천 |
|---|
| 2026.08.25 | ₩9,946 | ₩10,119 | ₩9,932 | ₩10,119 | +1.74% | 1.7만 |
|---|
| 2026.08.24 | ₩10,012 | ₩10,012 | ₩9,919 | ₩9,919 | -0.93% | 1.1만 |
|---|
| 2026.08.21 | ₩9,919 | ₩10,012 | ₩9,906 | ₩10,012 | +0.94% | 9.6천 |
|---|
| 2026.08.20 | ₩9,879 | ₩9,999 | ₩9,879 | ₩9,959 | +0.81% | 7천 |
|---|
| 2026.08.19 | ₩10,279 | ₩10,279 | ₩9,879 | ₩9,879 | -3.90% | 2.3만 |
|---|
| 2026.08.18 | ₩10,586 | ₩10,586 | ₩10,146 | ₩10,159 | -4.04% | 1.1만 |
|---|
| 2026.08.17 | ₩10,413 | ₩10,613 | ₩10,413 | ₩10,413 | 0.00% | 1.9만 |
|---|
| 2026.08.14 | ₩10,520 | ₩10,613 | ₩10,253 | ₩10,520 | 0.00% | 7.2천 |
|---|
| 2026.08.13 | ₩10,279 | ₩10,613 | ₩10,239 | ₩10,586 | +2.99% | 6.7천 |
|---|
| 2026.08.12 | ₩10,613 | ₩10,613 | ₩10,306 | ₩10,306 | -2.89% | 1.6만 |
|---|
| 2026.08.11 | ₩10,399 | ₩10,613 | ₩10,319 | ₩10,506 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩10,359 | ₩10,533 | ₩10,213 | ₩10,306 | -0.52% | 3만 |
|---|
| 2026.08.07 | ₩10,573 | ₩10,666 | ₩10,306 | ₩10,359 | -2.02% | 9.2천 |
|---|
| 2026.08.06 | ₩10,293 | ₩10,666 | ₩10,279 | ₩10,653 | +3.50% | 5.9천 |
|---|
| 2026.08.05 | ₩10,546 | ₩10,666 | ₩10,426 | ₩10,506 | -0.38% | 1.1만 |
|---|
| 2026.08.04 | ₩10,613 | ₩10,666 | ₩10,426 | ₩10,586 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩10,613 | ₩10,613 | ₩10,426 | ₩10,613 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩10,373 | ₩10,546 | ₩10,333 | ₩10,359 | -0.13% | 8.6천 |
|---|
| 2026.07.30 | ₩10,613 | ₩10,613 | ₩10,306 | ₩10,613 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩10,480 | ₩10,613 | ₩10,359 | ₩10,613 | +1.27% | 1.2만 |
|---|
| 2026.07.28 | ₩10,399 | ₩10,466 | ₩10,293 | ₩10,426 | +0.26% | 4.5천 |
|---|
| 2026.07.27 | ₩10,466 | ₩10,466 | ₩10,293 | ₩10,359 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩10,306 | ₩10,480 | ₩10,293 | ₩10,359 | +0.52% | 1.2만 |
|---|
| 2026.07.23 | ₩10,146 | ₩10,413 | ₩9,892 | ₩10,293 | +1.45% | 1.9만 |
|---|
| 2026.07.22 | ₩9,919 | ₩10,132 | ₩9,906 | ₩10,119 | +2.02% | 8.7천 |
|---|
| 2026.07.21 | ₩9,839 | ₩10,052 | ₩9,839 | ₩9,866 | +0.27% | 5.8천 |
|---|
| 2026.07.20 | ₩9,852 | ₩10,159 | ₩9,839 | ₩9,839 | -0.14% | 7.3천 |
|---|
| 2026.07.17 | ₩10,413 | ₩10,413 | ₩9,825 | ₩9,852 | -5.38% | 6.9천 |
|---|
| 2026.07.16 | ₩10,079 | ₩10,359 | ₩10,012 | ₩10,012 | -0.66% | 3천 |
|---|
| 2026.07.15 | ₩10,453 | ₩10,453 | ₩10,026 | ₩10,279 | -1.66% | 6.7천 |
|---|
| 2026.07.14 | ₩10,226 | ₩10,653 | ₩10,146 | ₩10,413 | +1.83% | 9.8천 |
|---|
| 2026.07.13 | ₩10,373 | ₩10,440 | ₩9,825 | ₩9,892 | -4.63% | 1.4만 |
|---|
| 2026.07.10 | ₩10,373 | ₩10,666 | ₩10,106 | ₩10,293 | -0.77% | 1.1만 |
|---|
| 2026.07.09 | ₩10,413 | ₩10,413 | ₩10,012 | ₩10,226 | -1.79% | 8.6천 |
|---|
| 2026.07.08 | ₩10,546 | ₩10,707 | ₩10,079 | ₩10,346 | -1.90% | 6.3천 |
|---|
| 2026.07.07 | ₩10,586 | ₩10,653 | ₩10,213 | ₩10,533 | -0.50% | 6.4천 |
|---|
| 2026.07.06 | ₩10,560 | ₩10,947 | ₩10,466 | ₩10,707 | +1.39% | 2.7만 |
|---|
| 2026.07.02 | ₩10,346 | ₩10,626 | ₩10,239 | ₩10,533 | +1.81% | 8.1천 |
|---|
| 2026.07.01 | ₩10,346 | ₩10,493 | ₩9,972 | ₩10,493 | +1.42% | 5.7천 |
|---|
| 2026.06.30 | ₩10,506 | ₩10,680 | ₩9,986 | ₩10,319 | -1.78% | 1.1만 |
|---|
| 2026.06.29 | ₩10,293 | ₩10,506 | ₩9,959 | ₩10,506 | +2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩10,199 | ₩10,493 | ₩9,892 | ₩10,293 | +0.92% | 1.4만 |
|---|
| 2026.06.25 | ₩10,279 | ₩10,440 | ₩10,012 | ₩10,440 | +1.56% | 9.1천 |
|---|
| 2026.06.24 | ₩10,546 | ₩10,546 | ₩10,026 | ₩10,186 | -3.42% | 4.8천 |
|---|
| 2026.06.23 | ₩10,506 | ₩10,640 | ₩9,892 | ₩10,266 | -2.29% | 1.3만 |
|---|
| 2026.06.22 | ₩10,012 | ₩10,666 | ₩9,719 | ₩10,586 | +5.73% | 2.6만 |
|---|
| 2026.06.18 | ₩10,279 | ₩10,533 | ₩9,599 | ₩10,132 | -1.43% | 4.6만 |
|---|
| 2026.06.17 | ₩10,106 | ₩10,560 | ₩9,839 | ₩10,213 | +1.06% | 2.1만 |
|---|
| 2026.06.16 | ₩10,493 | ₩10,493 | ₩9,812 | ₩10,106 | -3.69% | 2.1만 |
|---|
| 2026.06.15 | ₩10,533 | ₩10,680 | ₩10,066 | ₩10,373 | -1.52% | 5.2만 |
|---|
| 2026.06.12 | ₩10,012 | ₩10,586 | ₩9,892 | ₩10,533 | +5.20% | 7.2만 |
|---|
| 2026.06.11 | ₩8,878 | ₩10,600 | ₩8,691 | ₩10,600 | +19.40% | 18.9만 |
|---|
| 2026.06.10 | ₩8,197 | ₩8,677 | ₩8,197 | ₩8,677 | +5.86% | 1.4만 |
|---|
| 2026.06.09 | ₩8,811 | ₩8,811 | ₩8,477 | ₩8,477 | -3.79% | 1.1만 |
|---|
| 2026.06.08 | ₩7,997 | ₩8,798 | ₩7,997 | ₩8,464 | +5.84% | 1.4만 |
|---|
| 2026.06.05 | ₩8,771 | ₩8,771 | ₩8,410 | ₩8,611 | -1.83% | 5.7천 |
|---|
| 2026.06.04 | ₩8,264 | ₩8,878 | ₩8,077 | ₩8,838 | +6.95% | 4.4만 |
|---|
| 2026.06.03 | ₩8,277 | ₩8,517 | ₩8,157 | ₩8,517 | +2.90% | 1.3만 |
|---|
| 2026.06.02 | ₩8,223 | ₩8,397 | ₩8,023 | ₩8,183 | -0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩8,370 | ₩8,397 | ₩7,836 | ₩8,317 | -0.64% | 2.2만 |
|---|
| 2026.05.29 | ₩8,504 | ₩8,531 | ₩8,290 | ₩8,290 | -2.51% | 1.3천 |
|---|
| 2026.05.28 | ₩8,691 | ₩8,757 | ₩8,330 | ₩8,330 | -4.15% | 1.5만 |
|---|
| 2026.05.27 | ₩8,437 | ₩8,811 | ₩8,437 | ₩8,677 | +2.85% | 2.6만 |
|---|
| 2026.05.26 | ₩8,437 | ₩8,931 | ₩7,876 | ₩8,811 | +4.43% | 5.9만 |
|---|
| 2026.05.22 | ₩8,490 | ₩8,798 | ₩8,357 | ₩8,651 | +1.89% | 1.9만 |
|---|
| 2026.05.21 | ₩8,277 | ₩8,784 | ₩8,170 | ₩8,624 | +4.19% | 1.9만 |
|---|
| 2026.05.20 | ₩8,264 | ₩8,397 | ₩7,930 | ₩8,344 | +0.97% | 1.4만 |
|---|
| 2026.05.19 | ₩8,317 | ₩8,544 | ₩8,023 | ₩8,264 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩8,264 | ₩8,731 | ₩7,503 | ₩8,317 | +0.65% | 7.2만 |
|---|
| 2026.05.15 | ₩8,878 | ₩9,532 | ₩8,130 | ₩9,532 | +7.37% | 5.9만 |
|---|
| 2026.05.14 | ₩9,345 | ₩9,866 | ₩9,332 | ₩9,465 | +1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩9,585 | ₩9,585 | ₩9,438 | ₩9,585 | 0.00% | 4.7천 |
|---|
| 2026.05.12 | ₩9,679 | ₩9,679 | ₩9,425 | ₩9,585 | -0.97% | 2.3만 |
|---|
| 2026.05.11 | ₩9,532 | ₩9,679 | ₩9,532 | ₩9,679 | +1.54% | 2만 |
|---|
| 2026.05.08 | ₩9,465 | ₩9,612 | ₩9,145 | ₩9,478 | +0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩9,545 | ₩9,625 | ₩9,398 | ₩9,625 | +0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩9,105 | ₩9,612 | ₩8,824 | ₩9,492 | +4.25% | 5.5만 |
|---|
| 2026.05.05 | ₩9,412 | ₩9,612 | ₩8,958 | ₩8,958 | -4.82% | 1.7만 |
|---|
| 2026.05.04 | ₩8,904 | ₩9,679 | ₩8,904 | ₩9,358 | +5.10% | 2.2만 |
|---|
| 2026.05.01 | ₩8,811 | ₩9,332 | ₩8,811 | ₩8,811 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩8,998 | ₩9,452 | ₩8,744 | ₩8,744 | -2.82% | 1.1만 |
|---|
| 2026.04.29 | ₩8,544 | ₩8,984 | ₩8,544 | ₩8,971 | +5.00% | 6.7천 |
|---|
| 2026.04.28 | ₩8,504 | ₩8,891 | ₩8,330 | ₩8,477 | -0.31% | 1.6만 |
|---|
| 2026.04.27 | ₩9,185 | ₩9,545 | ₩8,504 | ₩8,584 | -6.54% | 9.5만 |
|---|
| 2026.04.24 | ₩8,504 | ₩9,572 | ₩8,504 | ₩9,185 | +8.01% | 2.1만 |
|---|
| 2026.04.23 | ₩9,024 | ₩9,171 | ₩8,838 | ₩8,904 | -1.33% | 4천 |
|---|
| 2026.04.22 | ₩8,677 | ₩9,105 | ₩8,664 | ₩9,105 | +4.92% | 3.5천 |
|---|
| 2026.04.21 | ₩8,864 | ₩8,864 | ₩8,624 | ₩8,624 | -2.71% | 1.3천 |
|---|
| 2026.04.20 | ₩9,145 | ₩9,652 | ₩8,544 | ₩8,584 | -6.13% | 9.9천 |
|---|
| 2026.04.17 | ₩8,904 | ₩9,478 | ₩8,904 | ₩9,105 | +2.25% | 9.3천 |
|---|
| 2026.04.16 | ₩9,358 | ₩9,358 | ₩8,731 | ₩8,958 | -4.28% | 6.7천 |
|---|
| 2026.04.15 | ₩9,065 | ₩9,518 | ₩8,784 | ₩9,145 | +0.88% | 2.5만 |
|---|
| 2026.04.14 | ₩8,304 | ₩9,118 | ₩8,050 | ₩9,065 | +9.16% | 1.3만 |
|---|
| 2026.04.13 | ₩8,464 | ₩8,651 | ₩8,250 | ₩8,250 | -2.52% | 2.7천 |
|---|
| 2026.04.10 | ₩7,956 | ₩8,611 | ₩7,810 | ₩8,424 | +5.87% | 1.1만 |
|---|
| 2026.04.09 | ₩8,103 | ₩8,450 | ₩7,943 | ₩7,943 | -1.98% | 8.3천 |
|---|
| 2026.04.08 | ₩8,490 | ₩8,664 | ₩8,010 | ₩8,170 | -3.77% | 1만 |
|---|
| 2026.04.07 | ₩7,756 | ₩9,051 | ₩7,743 | ₩8,317 | +7.23% | 1.8만 |
|---|
| 2026.04.06 | ₩7,743 | ₩7,916 | ₩7,556 | ₩7,756 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,623 | ₩7,863 | ₩7,623 | ₩7,743 | +1.58% | 8.1천 |
|---|
| 2026.04.01 | ₩7,796 | ₩7,997 | ₩7,556 | ₩7,676 | -1.54% | 2.9천 |
|---|
| 2026.03.31 | ₩7,730 | ₩7,810 | ₩7,422 | ₩7,596 | -1.73% | 1.1만 |
|---|
| 2026.03.30 | ₩8,023 | ₩8,130 | ₩7,676 | ₩7,850 | -2.16% | 1.3만 |
|---|
| 2026.03.27 | ₩8,170 | ₩8,531 | ₩7,876 | ₩7,876 | -3.59% | 5.8천 |
|---|
| 2026.03.26 | ₩8,504 | ₩8,624 | ₩8,223 | ₩8,237 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩8,464 | ₩8,677 | ₩8,304 | ₩8,424 | -0.47% | 7.5천 |
|---|
| 2026.03.24 | ₩8,450 | ₩8,971 | ₩8,370 | ₩8,424 | -0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩7,556 | ₩8,717 | ₩7,529 | ₩8,450 | +11.84% | 2.3만 |
|---|
| 2026.03.20 | ₩7,796 | ₩7,850 | ₩7,342 | ₩7,342 | -5.82% | 3만 |
|---|
| 2026.03.19 | ₩7,783 | ₩8,090 | ₩7,516 | ₩7,516 | -3.43% | 1.3만 |
|---|
| 2026.03.18 | ₩7,609 | ₩7,890 | ₩7,369 | ₩7,369 | -3.16% | 1.1만 |
|---|
| 2026.03.17 | ₩8,304 | ₩8,424 | ₩7,489 | ₩7,489 | -9.81% | 5.6천 |
|---|
| 2026.03.16 | ₩8,904 | ₩8,904 | ₩8,103 | ₩8,103 | -9.00% | 1.1만 |
|---|
| 2026.03.13 | ₩8,717 | ₩8,717 | ₩8,157 | ₩8,237 | -5.51% | 1.3만 |
|---|
| 2026.03.12 | ₩8,384 | ₩8,891 | ₩8,357 | ₩8,677 | +3.50% | 3천 |
|---|
| 2026.03.11 | ₩8,864 | ₩8,864 | ₩8,424 | ₩8,424 | -4.97% | 3.8천 |
|---|
| 2026.03.10 | ₩8,811 | ₩9,078 | ₩8,611 | ₩8,611 | -2.27% | 1.3만 |
|---|
| 2026.03.09 | ₩8,691 | ₩9,078 | ₩8,490 | ₩8,784 | +1.08% | 9.3천 |
|---|
| 2026.03.06 | ₩8,517 | ₩8,891 | ₩8,277 | ₩8,891 | +4.39% | 1만 |
|---|
| 2026.03.05 | ₩8,571 | ₩8,677 | ₩8,424 | ₩8,637 | +0.78% | 3.6천 |
|---|
| 2026.03.04 | ₩8,477 | ₩8,571 | ₩8,357 | ₩8,571 | +1.10% | 2.3천 |
|---|
| 2026.03.03 | ₩8,130 | ₩8,611 | ₩8,117 | ₩8,370 | +2.96% | 5.7천 |
|---|
| 2026.03.02 | ₩8,143 | ₩8,611 | ₩7,796 | ₩8,277 | +1.64% | 2.2만 |
|---|
| 2026.02.27 | ₩7,823 | ₩8,317 | ₩7,716 | ₩8,023 | +2.56% | 8.2만 |
|---|
| 2026.02.26 | ₩7,716 | ₩8,223 | ₩7,609 | ₩7,756 | +0.52% | 1.9만 |
|---|
| 2026.02.25 | ₩7,876 | ₩7,983 | ₩7,356 | ₩7,609 | -3.39% | 4.4만 |
|---|
| 2026.02.24 | ₩8,757 | ₩8,771 | ₩7,770 | ₩7,823 | -10.67% | 2.9만 |
|---|
| 2026.02.23 | ₩8,824 | ₩8,878 | ₩8,370 | ₩8,691 | -1.51% | 2.4만 |
|---|
| 2026.02.20 | ₩9,091 | ₩9,425 | ₩8,811 | ₩8,891 | -2.20% | 1.9만 |
|---|
| 2026.02.19 | ₩9,345 | ₩9,345 | ₩8,744 | ₩9,091 | -2.71% | 6.2천 |
|---|
| 2026.02.18 | ₩8,944 | ₩9,211 | ₩8,918 | ₩9,211 | +2.99% | 1.3만 |
|---|
| 2026.02.17 | ₩9,065 | ₩9,225 | ₩8,811 | ₩8,811 | -2.80% | 1.1만 |
|---|
| 2026.02.13 | ₩9,238 | ₩9,238 | ₩9,131 | ₩9,225 | -0.14% | 4.9천 |
|---|
| 2026.02.12 | ₩9,438 | ₩9,465 | ₩9,131 | ₩9,238 | -2.12% | 1.4만 |
|---|
| 2026.02.11 | ₩9,211 | ₩9,305 | ₩9,211 | ₩9,278 | +0.72% | 2.7천 |
|---|
| 2026.02.10 | ₩9,225 | ₩9,612 | ₩9,225 | ₩9,225 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩9,131 | ₩9,372 | ₩9,118 | ₩9,171 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩9,345 | ₩9,612 | ₩9,118 | ₩9,118 | -2.43% | 2.6만 |
|---|
| 2026.02.05 | ₩9,251 | ₩9,612 | ₩9,105 | ₩9,198 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩9,291 | ₩9,398 | ₩9,158 | ₩9,211 | -0.86% | 7.8천 |
|---|
| 2026.02.03 | ₩9,398 | ₩9,398 | ₩9,251 | ₩9,318 | -0.85% | 5.1천 |
|---|
| 2026.02.02 | ₩9,438 | ₩9,438 | ₩9,251 | ₩9,318 | -1.27% | 1.9만 |
|---|
| 2026.01.30 | ₩9,171 | ₩9,532 | ₩9,171 | ₩9,265 | +1.02% | 7.7천 |
|---|
| 2026.01.29 | ₩9,211 | ₩9,358 | ₩9,091 | ₩9,251 | +0.43% | 2.2만 |
|---|
| 2026.01.28 | ₩9,358 | ₩9,372 | ₩9,091 | ₩9,091 | -2.85% | 7.9천 |
|---|
| 2026.01.27 | ₩9,185 | ₩9,345 | ₩9,171 | ₩9,318 | +1.45% | 1.4만 |
|---|
| 2026.01.26 | ₩9,652 | ₩9,652 | ₩9,078 | ₩9,078 | -5.95% | 1.4만 |
|---|
| 2026.01.23 | ₩9,799 | ₩9,799 | ₩9,291 | ₩9,425 | -3.81% | 7.8천 |
|---|
| 2026.01.22 | ₩9,385 | ₩9,692 | ₩9,198 | ₩9,492 | +1.14% | 2만 |
|---|
| 2026.01.21 | ₩9,492 | ₩9,532 | ₩9,198 | ₩9,332 | -1.69% | 3.2만 |
|---|
| 2026.01.20 | ₩9,171 | ₩9,759 | ₩9,171 | ₩9,265 | +1.02% | 1.8만 |
|---|
| 2026.01.16 | ₩9,665 | ₩9,799 | ₩9,238 | ₩9,238 | -4.42% | 2.2만 |
|---|
| 2026.01.15 | ₩9,438 | ₩9,785 | ₩9,438 | ₩9,785 | +3.68% | 1.8만 |
|---|
| 2026.01.14 | ₩9,599 | ₩9,692 | ₩9,332 | ₩9,532 | -0.70% | 6.9천 |
|---|
| 2026.01.13 | ₩9,372 | ₩9,745 | ₩9,078 | ₩9,652 | +2.99% | 1.6만 |
|---|
| 2026.01.12 | ₩9,452 | ₩9,759 | ₩9,265 | ₩9,265 | -1.98% | 1.2만 |
|---|
| 2026.01.09 | ₩9,825 | ₩10,052 | ₩9,358 | ₩9,385 | -4.48% | 3만 |
|---|
| 2026.01.08 | ₩9,665 | ₩10,012 | ₩9,665 | ₩9,879 | +2.21% | 1.9만 |
|---|
| 2026.01.07 | ₩9,772 | ₩10,079 | ₩9,599 | ₩9,599 | -1.78% | 1.2만 |
|---|
| 2026.01.06 | ₩9,745 | ₩10,253 | ₩9,585 | ₩9,745 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩9,024 | ₩10,012 | ₩9,024 | ₩9,986 | +10.65% | 2.1만 |
|---|
| 2026.01.02 | ₩9,171 | ₩9,465 | ₩8,597 | ₩8,931 | -2.62% | 3.7만 |
|---|
| 2025.12.31 | ₩9,171 | ₩9,345 | ₩9,024 | ₩9,318 | +1.60% | 1.7만 |
|---|
| 2025.12.30 | ₩9,345 | ₩9,572 | ₩9,185 | ₩9,305 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩9,398 | ₩9,692 | ₩9,131 | ₩9,278 | -1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩9,438 | ₩9,745 | ₩9,118 | ₩9,719 | +2.97% | 2.2만 |
|---|
| 2025.12.24 | ₩9,639 | ₩9,799 | ₩9,318 | ₩9,412 | -2.35% | 2.1만 |
|---|
| 2025.12.23 | ₩9,946 | ₩10,052 | ₩9,545 | ₩9,745 | -2.01% | 1.9만 |
|---|
| 2025.12.22 | ₩9,999 | ₩10,306 | ₩9,906 | ₩9,972 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩9,946 | ₩10,346 | ₩9,652 | ₩9,745 | -2.01% | 9만 |
|---|
| 2025.12.18 | ₩9,932 | ₩10,159 | ₩9,492 | ₩10,066 | +1.34% | 3.3만 |
|---|
| 2025.12.17 | ₩9,599 | ₩10,052 | ₩9,478 | ₩9,812 | +2.23% | 2.9만 |
|---|
| 2025.12.16 | ₩9,518 | ₩9,719 | ₩9,065 | ₩9,692 | +1.82% | 8.9만 |
|---|
| 2025.12.15 | ₩9,839 | ₩10,293 | ₩9,105 | ₩9,265 | -5.83% | 5.5만 |
|---|
| 2025.12.12 | ₩9,505 | ₩10,132 | ₩9,425 | ₩10,132 | +6.60% | 2.7만 |
|---|
| 2025.12.11 | ₩9,532 | ₩9,919 | ₩9,291 | ₩9,291 | -2.52% | 2.6만 |
|---|
| 2025.12.10 | ₩9,639 | ₩10,279 | ₩9,639 | ₩9,665 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩9,332 | ₩9,986 | ₩9,145 | ₩9,986 | +7.01% | 5.1만 |
|---|
| 2025.12.08 | ₩9,291 | ₩9,639 | ₩8,971 | ₩8,971 | -3.45% | 2.5만 |
|---|
| 2025.12.05 | ₩9,812 | ₩9,812 | ₩8,984 | ₩9,158 | -6.67% | 1.2만 |
|---|
| 2025.12.04 | ₩10,079 | ₩10,146 | ₩9,345 | ₩9,425 | -6.49% | 6.2만 |
|---|
| 2025.12.03 | ₩10,119 | ₩10,413 | ₩9,852 | ₩10,413 | +2.90% | 7.8천 |
|---|
| 2025.12.02 | ₩10,359 | ₩10,653 | ₩9,799 | ₩9,879 | -4.64% | 6.7천 |
|---|
| 2025.12.01 | ₩10,466 | ₩11,040 | ₩10,039 | ₩10,039 | -4.08% | 1.4만 |
|---|
| 2025.11.28 | ₩10,453 | ₩11,174 | ₩10,266 | ₩10,520 | +0.64% | 3.2만 |
|---|
| 2025.11.26 | ₩9,906 | ₩10,546 | ₩9,906 | ₩10,520 | +6.20% | 4.1만 |
|---|
| 2025.11.25 | ₩9,919 | ₩10,506 | ₩9,772 | ₩10,012 | +0.94% | 3.2만 |
|---|
| 2025.11.24 | ₩10,520 | ₩10,613 | ₩9,866 | ₩9,866 | -6.22% | 4.4만 |
|---|
| 2025.11.21 | ₩10,293 | ₩10,680 | ₩9,705 | ₩10,653 | +3.50% | 7.7만 |
|---|
| 2025.11.20 | ₩9,812 | ₩10,012 | ₩9,024 | ₩9,972 | +1.63% | 5만 |
|---|
| 2025.11.19 | ₩9,358 | ₩9,919 | ₩9,118 | ₩9,585 | +2.43% | 4.5만 |
|---|
| 2025.11.18 | ₩9,358 | ₩9,478 | ₩9,211 | ₩9,251 | -1.14% | 1.1만 |
|---|
| 2025.11.17 | ₩9,438 | ₩9,785 | ₩9,265 | ₩9,265 | -1.84% | 1.2만 |
|---|
| 2025.11.14 | ₩9,412 | ₩10,159 | ₩9,145 | ₩9,238 | -1.84% | 8.8천 |
|---|
| 2025.11.13 | ₩10,253 | ₩10,253 | ₩9,211 | ₩9,505 | -7.29% | 1.1만 |
|---|
| 2025.11.12 | ₩9,545 | ₩10,213 | ₩9,145 | ₩9,866 | +3.36% | 3.8만 |
|---|
| 2025.11.11 | ₩9,345 | ₩10,279 | ₩9,345 | ₩9,358 | +0.14% | 3.9만 |
|---|
| 2025.11.10 | ₩8,971 | ₩10,533 | ₩8,971 | ₩9,612 | +7.14% | 1.8만 |
|---|
| 2025.11.07 | ₩9,211 | ₩9,852 | ₩8,971 | ₩9,412 | +2.17% | 3.8만 |
|---|
| 2025.11.06 | ₩9,372 | ₩9,625 | ₩9,211 | ₩9,211 | -1.71% | 2.6만 |
|---|
| 2025.11.05 | ₩9,358 | ₩9,772 | ₩9,345 | ₩9,372 | +0.14% | 3.4천 |
|---|
| 2025.11.04 | ₩9,705 | ₩9,866 | ₩9,345 | ₩9,425 | -2.89% | 7.7천 |
|---|
| 2025.11.03 | ₩9,345 | ₩9,625 | ₩9,345 | ₩9,545 | +2.14% | 4.2천 |
|---|
| 2025.10.31 | ₩9,265 | ₩9,625 | ₩9,024 | ₩9,211 | -0.58% | 5.3천 |
|---|
| 2025.10.30 | ₩9,545 | ₩9,999 | ₩9,372 | ₩9,545 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩9,839 | ₩9,839 | ₩9,372 | ₩9,599 | -2.44% | 2.6천 |
|---|
| 2025.10.28 | ₩9,518 | ₩10,253 | ₩9,091 | ₩9,452 | -0.70% | 6.9만 |
|---|
| 2025.10.27 | ₩9,799 | ₩9,946 | ₩9,278 | ₩9,585 | -2.18% | 5.2천 |
|---|
| 2025.10.24 | ₩9,465 | ₩9,545 | ₩9,185 | ₩9,385 | -0.85% | 8.8천 |
|---|
| 2025.10.23 | ₩9,291 | ₩9,558 | ₩8,984 | ₩9,278 | -0.14% | 7.9천 |
|---|
| 2025.10.22 | ₩8,958 | ₩9,452 | ₩8,798 | ₩9,024 | +0.75% | 4.8천 |
|---|
| 2025.10.21 | ₩9,118 | ₩9,145 | ₩8,851 | ₩9,078 | -0.44% | 9.4천 |
|---|
| 2025.10.20 | ₩9,198 | ₩9,425 | ₩8,851 | ₩8,878 | -3.48% | 3.3천 |
|---|
| 2025.10.17 | ₩9,238 | ₩9,358 | ₩8,918 | ₩8,958 | -3.03% | 7.8천 |
|---|
| 2025.10.16 | ₩9,238 | ₩9,505 | ₩9,238 | ₩9,385 | +1.59% | 6.1천 |
|---|
| 2025.10.15 | ₩9,438 | ₩9,599 | ₩9,358 | ₩9,572 | +1.41% | 8.5천 |
|---|
| 2025.10.14 | ₩9,612 | ₩9,652 | ₩9,318 | ₩9,318 | -3.06% | 7.2천 |
|---|
| 2025.10.13 | ₩10,079 | ₩10,079 | ₩9,385 | ₩9,385 | -6.89% | 8.3천 |
|---|
| 2025.10.10 | ₩9,612 | ₩9,612 | ₩9,345 | ₩9,465 | -1.53% | 4.1천 |
|---|