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 | ₩8,700 | ₩9,101 | ₩8,687 | ₩8,994 | +3.38% | 8.9천 |
| 2026.10.08 | ₩9,515 | ₩9,515 | ₩8,901 | ₩8,901 | -6.46% | 9.7천 |
| 2026.10.07 | ₩9,115 | ₩9,368 | ₩8,981 | ₩9,048 | -0.73% | 1만 |
| 2026.10.06 | ₩9,248 | ₩9,876 | ₩9,168 | ₩9,168 | -0.87% | 2만 |
| 2026.10.05 | ₩9,569 | ₩9,743 | ₩9,248 | ₩9,248 | -3.35% | 3.7천 |
| 2026.10.02 | ₩9,823 | ₩9,823 | ₩9,409 | ₩9,556 | -2.72% | 2.5천 |
| 2026.10.01 | ₩9,636 | ₩9,716 | ₩9,355 | ₩9,716 | +0.83% | 2.5천 |
| 2026.09.30 | ₩9,596 | ₩9,890 | ₩9,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,355 |
| -2.51% |
| 3.7천 |
| 2026.09.29 | ₩9,622 | ₩9,890 | ₩9,582 | ₩9,636 | +0.14% | 8.9천 |
|---|
| 2026.09.28 | ₩9,703 | ₩9,756 | ₩9,703 | ₩9,703 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩9,890 | ₩9,997 | ₩9,622 | ₩9,823 | -0.68% | 7.5천 |
|---|
| 2026.09.24 | ₩9,916 | ₩9,916 | ₩9,649 | ₩9,649 | -2.70% | 1.2천 |
|---|
| 2026.09.23 | ₩9,596 | ₩9,823 | ₩9,582 | ₩9,756 | +1.67% | 3.9천 |
|---|
| 2026.09.22 | ₩10,023 | ₩10,023 | ₩9,355 | ₩9,556 | -4.67% | 5.3천 |
|---|
| 2026.09.21 | ₩9,756 | ₩10,023 | ₩9,622 | ₩9,983 | +2.33% | 5.2천 |
|---|
| 2026.09.18 | ₩9,930 | ₩10,023 | ₩9,649 | ₩9,649 | -2.83% | 3.1만 |
|---|
| 2026.09.17 | ₩9,796 | ₩9,983 | ₩9,796 | ₩9,930 | +1.36% | 3.3천 |
|---|
| 2026.09.16 | ₩10,023 | ₩10,023 | ₩9,689 | ₩9,689 | -3.33% | 8천 |
|---|
| 2026.09.15 | ₩9,743 | ₩9,983 | ₩9,703 | ₩9,956 | +2.19% | 1.9천 |
|---|
| 2026.09.14 | ₩10,023 | ₩10,023 | ₩9,689 | ₩9,703 | -3.20% | 1.2만 |
|---|
| 2026.09.11 | ₩9,997 | ₩10,023 | ₩9,890 | ₩9,983 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩9,890 | ₩9,970 | ₩9,890 | ₩9,970 | +0.81% | 5.2천 |
|---|
| 2026.09.09 | ₩9,903 | ₩10,010 | ₩9,890 | ₩9,890 | -0.13% | 1.6천 |
|---|
| 2026.09.08 | ₩9,930 | ₩10,023 | ₩9,890 | ₩9,890 | -0.40% | 6.2천 |
|---|
| 2026.09.04 | ₩9,916 | ₩10,023 | ₩9,836 | ₩9,956 | +0.40% | 2.9천 |
|---|
| 2026.09.03 | ₩9,783 | ₩9,930 | ₩9,783 | ₩9,823 | +0.41% | 6.4천 |
|---|
| 2026.09.02 | ₩9,876 | ₩9,983 | ₩9,662 | ₩9,662 | -2.17% | 1.9만 |
|---|
| 2026.09.01 | ₩9,930 | ₩10,023 | ₩9,850 | ₩9,943 | +0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩10,010 | ₩10,010 | ₩9,850 | ₩9,943 | -0.67% | 4.8천 |
|---|
| 2026.08.28 | ₩9,850 | ₩10,023 | ₩9,850 | ₩9,983 | +1.36% | 1.3만 |
|---|
| 2026.08.27 | ₩10,023 | ₩10,023 | ₩9,850 | ₩9,850 | -1.73% | 8.9천 |
|---|
| 2026.08.26 | ₩10,037 | ₩10,130 | ₩9,970 | ₩10,010 | -0.27% | 7.5천 |
|---|
| 2026.08.25 | ₩9,956 | ₩10,130 | ₩9,943 | ₩10,130 | +1.74% | 1.7만 |
|---|
| 2026.08.24 | ₩10,023 | ₩10,023 | ₩9,930 | ₩9,930 | -0.93% | 1.1만 |
|---|
| 2026.08.21 | ₩9,930 | ₩10,023 | ₩9,916 | ₩10,023 | +0.94% | 9.6천 |
|---|
| 2026.08.20 | ₩9,890 | ₩10,010 | ₩9,890 | ₩9,970 | +0.81% | 7천 |
|---|
| 2026.08.19 | ₩10,291 | ₩10,291 | ₩9,890 | ₩9,890 | -3.90% | 2.3만 |
|---|
| 2026.08.18 | ₩10,598 | ₩10,598 | ₩10,157 | ₩10,170 | -4.04% | 1.1만 |
|---|
| 2026.08.17 | ₩10,424 | ₩10,625 | ₩10,424 | ₩10,424 | 0.00% | 1.9만 |
|---|
| 2026.08.14 | ₩10,531 | ₩10,625 | ₩10,264 | ₩10,531 | 0.00% | 7.2천 |
|---|
| 2026.08.13 | ₩10,291 | ₩10,625 | ₩10,250 | ₩10,598 | +2.99% | 6.7천 |
|---|
| 2026.08.12 | ₩10,625 | ₩10,625 | ₩10,317 | ₩10,317 | -2.89% | 1.6만 |
|---|
| 2026.08.11 | ₩10,411 | ₩10,625 | ₩10,331 | ₩10,518 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩10,371 | ₩10,545 | ₩10,224 | ₩10,317 | -0.52% | 3만 |
|---|
| 2026.08.07 | ₩10,585 | ₩10,678 | ₩10,317 | ₩10,371 | -2.02% | 9.2천 |
|---|
| 2026.08.06 | ₩10,304 | ₩10,678 | ₩10,291 | ₩10,665 | +3.50% | 5.9천 |
|---|
| 2026.08.05 | ₩10,558 | ₩10,678 | ₩10,438 | ₩10,518 | -0.38% | 1.1만 |
|---|
| 2026.08.04 | ₩10,625 | ₩10,678 | ₩10,438 | ₩10,598 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩10,625 | ₩10,625 | ₩10,438 | ₩10,625 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩10,384 | ₩10,558 | ₩10,344 | ₩10,371 | -0.13% | 8.6천 |
|---|
| 2026.07.30 | ₩10,625 | ₩10,625 | ₩10,317 | ₩10,625 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩10,491 | ₩10,625 | ₩10,371 | ₩10,625 | +1.27% | 1.2만 |
|---|
| 2026.07.28 | ₩10,411 | ₩10,478 | ₩10,304 | ₩10,438 | +0.26% | 4.5천 |
|---|
| 2026.07.27 | ₩10,478 | ₩10,478 | ₩10,304 | ₩10,371 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩10,317 | ₩10,491 | ₩10,304 | ₩10,371 | +0.52% | 1.2만 |
|---|
| 2026.07.23 | ₩10,157 | ₩10,424 | ₩9,903 | ₩10,304 | +1.45% | 1.9만 |
|---|
| 2026.07.22 | ₩9,930 | ₩10,144 | ₩9,916 | ₩10,130 | +2.02% | 8.7천 |
|---|
| 2026.07.21 | ₩9,850 | ₩10,063 | ₩9,850 | ₩9,876 | +0.27% | 5.8천 |
|---|
| 2026.07.20 | ₩9,863 | ₩10,170 | ₩9,850 | ₩9,850 | -0.14% | 7.3천 |
|---|
| 2026.07.17 | ₩10,424 | ₩10,424 | ₩9,836 | ₩9,863 | -5.38% | 6.9천 |
|---|
| 2026.07.16 | ₩10,090 | ₩10,371 | ₩10,023 | ₩10,023 | -0.66% | 3천 |
|---|
| 2026.07.15 | ₩10,464 | ₩10,464 | ₩10,037 | ₩10,291 | -1.66% | 6.7천 |
|---|
| 2026.07.14 | ₩10,237 | ₩10,665 | ₩10,157 | ₩10,424 | +1.83% | 9.8천 |
|---|
| 2026.07.13 | ₩10,384 | ₩10,451 | ₩9,836 | ₩9,903 | -4.63% | 1.4만 |
|---|
| 2026.07.10 | ₩10,384 | ₩10,678 | ₩10,117 | ₩10,304 | -0.77% | 1.1만 |
|---|
| 2026.07.09 | ₩10,424 | ₩10,424 | ₩10,023 | ₩10,237 | -1.79% | 8.6천 |
|---|
| 2026.07.08 | ₩10,558 | ₩10,718 | ₩10,090 | ₩10,357 | -1.90% | 6.3천 |
|---|
| 2026.07.07 | ₩10,598 | ₩10,665 | ₩10,224 | ₩10,545 | -0.50% | 6.4천 |
|---|
| 2026.07.06 | ₩10,571 | ₩10,959 | ₩10,478 | ₩10,718 | +1.39% | 2.7만 |
|---|
| 2026.07.02 | ₩10,357 | ₩10,638 | ₩10,250 | ₩10,545 | +1.81% | 8.1천 |
|---|
| 2026.07.01 | ₩10,357 | ₩10,504 | ₩9,983 | ₩10,504 | +1.42% | 5.7천 |
|---|
| 2026.06.30 | ₩10,518 | ₩10,692 | ₩9,997 | ₩10,331 | -1.78% | 1.1만 |
|---|
| 2026.06.29 | ₩10,304 | ₩10,518 | ₩9,970 | ₩10,518 | +2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩10,210 | ₩10,504 | ₩9,903 | ₩10,304 | +0.92% | 1.4만 |
|---|
| 2026.06.25 | ₩10,291 | ₩10,451 | ₩10,023 | ₩10,451 | +1.56% | 9.1천 |
|---|
| 2026.06.24 | ₩10,558 | ₩10,558 | ₩10,037 | ₩10,197 | -3.42% | 4.8천 |
|---|
| 2026.06.23 | ₩10,518 | ₩10,651 | ₩9,903 | ₩10,277 | -2.29% | 1.3만 |
|---|
| 2026.06.22 | ₩10,023 | ₩10,678 | ₩9,729 | ₩10,598 | +5.73% | 2.6만 |
|---|
| 2026.06.18 | ₩10,291 | ₩10,545 | ₩9,609 | ₩10,144 | -1.43% | 4.6만 |
|---|
| 2026.06.17 | ₩10,117 | ₩10,571 | ₩9,850 | ₩10,224 | +1.06% | 2.1만 |
|---|
| 2026.06.16 | ₩10,504 | ₩10,504 | ₩9,823 | ₩10,117 | -3.69% | 2.1만 |
|---|
| 2026.06.15 | ₩10,545 | ₩10,692 | ₩10,077 | ₩10,384 | -1.52% | 5.2만 |
|---|
| 2026.06.12 | ₩10,023 | ₩10,598 | ₩9,903 | ₩10,545 | +5.20% | 7.2만 |
|---|
| 2026.06.11 | ₩8,887 | ₩10,611 | ₩8,700 | ₩10,611 | +19.40% | 18.9만 |
|---|
| 2026.06.10 | ₩8,206 | ₩8,687 | ₩8,206 | ₩8,687 | +5.86% | 1.4만 |
|---|
| 2026.06.09 | ₩8,821 | ₩8,821 | ₩8,486 | ₩8,486 | -3.79% | 1.1만 |
|---|
| 2026.06.08 | ₩8,005 | ₩8,807 | ₩8,005 | ₩8,473 | +5.84% | 1.4만 |
|---|
| 2026.06.05 | ₩8,780 | ₩8,780 | ₩8,420 | ₩8,620 | -1.83% | 5.7천 |
|---|
| 2026.06.04 | ₩8,273 | ₩8,887 | ₩8,085 | ₩8,847 | +6.95% | 4.4만 |
|---|
| 2026.06.03 | ₩8,286 | ₩8,526 | ₩8,166 | ₩8,526 | +2.90% | 1.3만 |
|---|
| 2026.06.02 | ₩8,232 | ₩8,406 | ₩8,032 | ₩8,192 | -0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩8,379 | ₩8,406 | ₩7,845 | ₩8,326 | -0.64% | 2.2만 |
|---|
| 2026.05.29 | ₩8,513 | ₩8,540 | ₩8,299 | ₩8,299 | -2.51% | 1.3천 |
|---|
| 2026.05.28 | ₩8,700 | ₩8,767 | ₩8,339 | ₩8,339 | -4.15% | 1.5만 |
|---|
| 2026.05.27 | ₩8,446 | ₩8,821 | ₩8,446 | ₩8,687 | +2.85% | 2.6만 |
|---|
| 2026.05.26 | ₩8,446 | ₩8,941 | ₩7,885 | ₩8,821 | +4.43% | 5.9만 |
|---|
| 2026.05.22 | ₩8,500 | ₩8,807 | ₩8,366 | ₩8,660 | +1.89% | 1.9만 |
|---|
| 2026.05.21 | ₩8,286 | ₩8,794 | ₩8,179 | ₩8,633 | +4.19% | 1.9만 |
|---|
| 2026.05.20 | ₩8,273 | ₩8,406 | ₩7,938 | ₩8,353 | +0.97% | 1.4만 |
|---|
| 2026.05.19 | ₩8,326 | ₩8,553 | ₩8,032 | ₩8,273 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩8,273 | ₩8,740 | ₩7,511 | ₩8,326 | +0.65% | 7.2만 |
|---|
| 2026.05.15 | ₩8,887 | ₩9,542 | ₩8,139 | ₩9,542 | +7.37% | 5.9만 |
|---|
| 2026.05.14 | ₩9,355 | ₩9,876 | ₩9,342 | ₩9,475 | +1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩9,596 | ₩9,596 | ₩9,449 | ₩9,596 | 0.00% | 4.7천 |
|---|
| 2026.05.12 | ₩9,689 | ₩9,689 | ₩9,435 | ₩9,596 | -0.97% | 2.3만 |
|---|
| 2026.05.11 | ₩9,542 | ₩9,689 | ₩9,542 | ₩9,689 | +1.54% | 2만 |
|---|
| 2026.05.08 | ₩9,475 | ₩9,622 | ₩9,155 | ₩9,489 | +0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩9,556 | ₩9,636 | ₩9,409 | ₩9,636 | +0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩9,115 | ₩9,622 | ₩8,834 | ₩9,502 | +4.25% | 5.5만 |
|---|
| 2026.05.05 | ₩9,422 | ₩9,622 | ₩8,968 | ₩8,968 | -4.82% | 1.7만 |
|---|
| 2026.05.04 | ₩8,914 | ₩9,689 | ₩8,914 | ₩9,368 | +5.10% | 2.2만 |
|---|
| 2026.05.01 | ₩8,821 | ₩9,342 | ₩8,821 | ₩8,821 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩9,008 | ₩9,462 | ₩8,754 | ₩8,754 | -2.82% | 1.1만 |
|---|
| 2026.04.29 | ₩8,553 | ₩8,994 | ₩8,553 | ₩8,981 | +5.00% | 6.7천 |
|---|
| 2026.04.28 | ₩8,513 | ₩8,901 | ₩8,339 | ₩8,486 | -0.31% | 1.6만 |
|---|
| 2026.04.27 | ₩9,195 | ₩9,556 | ₩8,513 | ₩8,593 | -6.54% | 9.5만 |
|---|
| 2026.04.24 | ₩8,513 | ₩9,582 | ₩8,513 | ₩9,195 | +8.01% | 2.1만 |
|---|
| 2026.04.23 | ₩9,034 | ₩9,181 | ₩8,847 | ₩8,914 | -1.33% | 4천 |
|---|
| 2026.04.22 | ₩8,687 | ₩9,115 | ₩8,673 | ₩9,115 | +4.92% | 3.5천 |
|---|
| 2026.04.21 | ₩8,874 | ₩8,874 | ₩8,633 | ₩8,633 | -2.71% | 1.3천 |
|---|
| 2026.04.20 | ₩9,155 | ₩9,662 | ₩8,553 | ₩8,593 | -6.13% | 9.9천 |
|---|
| 2026.04.17 | ₩8,914 | ₩9,489 | ₩8,914 | ₩9,115 | +2.25% | 9.3천 |
|---|
| 2026.04.16 | ₩9,368 | ₩9,368 | ₩8,740 | ₩8,968 | -4.28% | 6.7천 |
|---|
| 2026.04.15 | ₩9,074 | ₩9,529 | ₩8,794 | ₩9,155 | +0.88% | 2.5만 |
|---|
| 2026.04.14 | ₩8,313 | ₩9,128 | ₩8,059 | ₩9,074 | +9.16% | 1.3만 |
|---|
| 2026.04.13 | ₩8,473 | ₩8,660 | ₩8,259 | ₩8,259 | -2.52% | 2.7천 |
|---|
| 2026.04.10 | ₩7,965 | ₩8,620 | ₩7,818 | ₩8,433 | +5.87% | 1.1만 |
|---|
| 2026.04.09 | ₩8,112 | ₩8,460 | ₩7,952 | ₩7,952 | -1.98% | 8.3천 |
|---|
| 2026.04.08 | ₩8,500 | ₩8,673 | ₩8,019 | ₩8,179 | -3.77% | 1만 |
|---|
| 2026.04.07 | ₩7,765 | ₩9,061 | ₩7,751 | ₩8,326 | +7.23% | 1.8만 |
|---|
| 2026.04.06 | ₩7,751 | ₩7,925 | ₩7,564 | ₩7,765 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,631 | ₩7,872 | ₩7,631 | ₩7,751 | +1.58% | 8.1천 |
|---|
| 2026.04.01 | ₩7,805 | ₩8,005 | ₩7,564 | ₩7,685 | -1.54% | 2.9천 |
|---|
| 2026.03.31 | ₩7,738 | ₩7,818 | ₩7,431 | ₩7,604 | -1.73% | 1.1만 |
|---|
| 2026.03.30 | ₩8,032 | ₩8,139 | ₩7,685 | ₩7,858 | -2.16% | 1.3만 |
|---|
| 2026.03.27 | ₩8,179 | ₩8,540 | ₩7,885 | ₩7,885 | -3.59% | 5.8천 |
|---|
| 2026.03.26 | ₩8,513 | ₩8,633 | ₩8,232 | ₩8,246 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩8,473 | ₩8,687 | ₩8,313 | ₩8,433 | -0.47% | 7.5천 |
|---|
| 2026.03.24 | ₩8,460 | ₩8,981 | ₩8,379 | ₩8,433 | -0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩7,564 | ₩8,727 | ₩7,538 | ₩8,460 | +11.84% | 2.3만 |
|---|
| 2026.03.20 | ₩7,805 | ₩7,858 | ₩7,350 | ₩7,350 | -5.82% | 3만 |
|---|
| 2026.03.19 | ₩7,791 | ₩8,099 | ₩7,524 | ₩7,524 | -3.43% | 1.3만 |
|---|
| 2026.03.18 | ₩7,618 | ₩7,898 | ₩7,377 | ₩7,377 | -3.16% | 1.1만 |
|---|
| 2026.03.17 | ₩8,313 | ₩8,433 | ₩7,497 | ₩7,497 | -9.81% | 5.6천 |
|---|
| 2026.03.16 | ₩8,914 | ₩8,914 | ₩8,112 | ₩8,112 | -9.00% | 1.1만 |
|---|
| 2026.03.13 | ₩8,727 | ₩8,727 | ₩8,166 | ₩8,246 | -5.51% | 1.3만 |
|---|
| 2026.03.12 | ₩8,393 | ₩8,901 | ₩8,366 | ₩8,687 | +3.50% | 3천 |
|---|
| 2026.03.11 | ₩8,874 | ₩8,874 | ₩8,433 | ₩8,433 | -4.97% | 3.8천 |
|---|
| 2026.03.10 | ₩8,821 | ₩9,088 | ₩8,620 | ₩8,620 | -2.27% | 1.3만 |
|---|
| 2026.03.09 | ₩8,700 | ₩9,088 | ₩8,500 | ₩8,794 | +1.08% | 9.3천 |
|---|
| 2026.03.06 | ₩8,526 | ₩8,901 | ₩8,286 | ₩8,901 | +4.39% | 1만 |
|---|
| 2026.03.05 | ₩8,580 | ₩8,687 | ₩8,433 | ₩8,647 | +0.78% | 3.6천 |
|---|
| 2026.03.04 | ₩8,486 | ₩8,580 | ₩8,366 | ₩8,580 | +1.10% | 2.3천 |
|---|
| 2026.03.03 | ₩8,139 | ₩8,620 | ₩8,126 | ₩8,379 | +2.96% | 5.7천 |
|---|
| 2026.03.02 | ₩8,152 | ₩8,620 | ₩7,805 | ₩8,286 | +1.64% | 2.2만 |
|---|
| 2026.02.27 | ₩7,832 | ₩8,326 | ₩7,725 | ₩8,032 | +2.56% | 8.2만 |
|---|
| 2026.02.26 | ₩7,725 | ₩8,232 | ₩7,618 | ₩7,765 | +0.52% | 1.9만 |
|---|
| 2026.02.25 | ₩7,885 | ₩7,992 | ₩7,364 | ₩7,618 | -3.39% | 4.4만 |
|---|
| 2026.02.24 | ₩8,767 | ₩8,780 | ₩7,778 | ₩7,832 | -10.67% | 2.9만 |
|---|
| 2026.02.23 | ₩8,834 | ₩8,887 | ₩8,379 | ₩8,700 | -1.51% | 2.4만 |
|---|
| 2026.02.20 | ₩9,101 | ₩9,435 | ₩8,821 | ₩8,901 | -2.20% | 1.9만 |
|---|
| 2026.02.19 | ₩9,355 | ₩9,355 | ₩8,754 | ₩9,101 | -2.71% | 6.2천 |
|---|
| 2026.02.18 | ₩8,954 | ₩9,221 | ₩8,927 | ₩9,221 | +2.99% | 1.3만 |
|---|
| 2026.02.17 | ₩9,074 | ₩9,235 | ₩8,821 | ₩8,821 | -2.80% | 1.1만 |
|---|
| 2026.02.13 | ₩9,248 | ₩9,248 | ₩9,141 | ₩9,235 | -0.14% | 4.9천 |
|---|
| 2026.02.12 | ₩9,449 | ₩9,475 | ₩9,141 | ₩9,248 | -2.12% | 1.4만 |
|---|
| 2026.02.11 | ₩9,221 | ₩9,315 | ₩9,221 | ₩9,288 | +0.72% | 2.7천 |
|---|
| 2026.02.10 | ₩9,235 | ₩9,622 | ₩9,235 | ₩9,235 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩9,141 | ₩9,382 | ₩9,128 | ₩9,181 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩9,355 | ₩9,622 | ₩9,128 | ₩9,128 | -2.43% | 2.6만 |
|---|
| 2026.02.05 | ₩9,262 | ₩9,622 | ₩9,115 | ₩9,208 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩9,302 | ₩9,409 | ₩9,168 | ₩9,221 | -0.86% | 7.8천 |
|---|
| 2026.02.03 | ₩9,409 | ₩9,409 | ₩9,262 | ₩9,328 | -0.85% | 5.1천 |
|---|
| 2026.02.02 | ₩9,449 | ₩9,449 | ₩9,262 | ₩9,328 | -1.27% | 1.9만 |
|---|
| 2026.01.30 | ₩9,181 | ₩9,542 | ₩9,181 | ₩9,275 | +1.02% | 7.7천 |
|---|
| 2026.01.29 | ₩9,221 | ₩9,368 | ₩9,101 | ₩9,262 | +0.43% | 2.2만 |
|---|
| 2026.01.28 | ₩9,368 | ₩9,382 | ₩9,101 | ₩9,101 | -2.85% | 7.9천 |
|---|
| 2026.01.27 | ₩9,195 | ₩9,355 | ₩9,181 | ₩9,328 | +1.45% | 1.4만 |
|---|
| 2026.01.26 | ₩9,662 | ₩9,662 | ₩9,088 | ₩9,088 | -5.95% | 1.4만 |
|---|
| 2026.01.23 | ₩9,809 | ₩9,809 | ₩9,302 | ₩9,435 | -3.81% | 7.8천 |
|---|
| 2026.01.22 | ₩9,395 | ₩9,703 | ₩9,208 | ₩9,502 | +1.14% | 2만 |
|---|
| 2026.01.21 | ₩9,502 | ₩9,542 | ₩9,208 | ₩9,342 | -1.69% | 3.2만 |
|---|
| 2026.01.20 | ₩9,181 | ₩9,769 | ₩9,181 | ₩9,275 | +1.02% | 1.8만 |
|---|
| 2026.01.16 | ₩9,676 | ₩9,809 | ₩9,248 | ₩9,248 | -4.42% | 2.2만 |
|---|
| 2026.01.15 | ₩9,449 | ₩9,796 | ₩9,449 | ₩9,796 | +3.68% | 1.8만 |
|---|
| 2026.01.14 | ₩9,609 | ₩9,703 | ₩9,342 | ₩9,542 | -0.70% | 6.9천 |
|---|
| 2026.01.13 | ₩9,382 | ₩9,756 | ₩9,088 | ₩9,662 | +2.99% | 1.6만 |
|---|
| 2026.01.12 | ₩9,462 | ₩9,769 | ₩9,275 | ₩9,275 | -1.98% | 1.2만 |
|---|
| 2026.01.09 | ₩9,836 | ₩10,063 | ₩9,368 | ₩9,395 | -4.48% | 3만 |
|---|
| 2026.01.08 | ₩9,676 | ₩10,023 | ₩9,676 | ₩9,890 | +2.21% | 1.9만 |
|---|
| 2026.01.07 | ₩9,783 | ₩10,090 | ₩9,609 | ₩9,609 | -1.78% | 1.2만 |
|---|
| 2026.01.06 | ₩9,756 | ₩10,264 | ₩9,596 | ₩9,756 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩9,034 | ₩10,023 | ₩9,034 | ₩9,997 | +10.65% | 2.1만 |
|---|
| 2026.01.02 | ₩9,181 | ₩9,475 | ₩8,607 | ₩8,941 | -2.62% | 3.7만 |
|---|
| 2025.12.31 | ₩9,181 | ₩9,355 | ₩9,034 | ₩9,328 | +1.60% | 1.7만 |
|---|
| 2025.12.30 | ₩9,355 | ₩9,582 | ₩9,195 | ₩9,315 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩9,409 | ₩9,703 | ₩9,141 | ₩9,288 | -1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩9,449 | ₩9,756 | ₩9,128 | ₩9,729 | +2.97% | 2.2만 |
|---|
| 2025.12.24 | ₩9,649 | ₩9,809 | ₩9,328 | ₩9,422 | -2.35% | 2.1만 |
|---|
| 2025.12.23 | ₩9,956 | ₩10,063 | ₩9,556 | ₩9,756 | -2.01% | 1.9만 |
|---|
| 2025.12.22 | ₩10,010 | ₩10,317 | ₩9,916 | ₩9,983 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩9,956 | ₩10,357 | ₩9,662 | ₩9,756 | -2.01% | 9만 |
|---|
| 2025.12.18 | ₩9,943 | ₩10,170 | ₩9,502 | ₩10,077 | +1.34% | 3.3만 |
|---|
| 2025.12.17 | ₩9,609 | ₩10,063 | ₩9,489 | ₩9,823 | +2.23% | 2.9만 |
|---|
| 2025.12.16 | ₩9,529 | ₩9,729 | ₩9,074 | ₩9,703 | +1.82% | 8.9만 |
|---|
| 2025.12.15 | ₩9,850 | ₩10,304 | ₩9,115 | ₩9,275 | -5.83% | 5.5만 |
|---|
| 2025.12.12 | ₩9,515 | ₩10,144 | ₩9,435 | ₩10,144 | +6.60% | 2.7만 |
|---|
| 2025.12.11 | ₩9,542 | ₩9,930 | ₩9,302 | ₩9,302 | -2.52% | 2.6만 |
|---|
| 2025.12.10 | ₩9,649 | ₩10,291 | ₩9,649 | ₩9,676 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩9,342 | ₩9,997 | ₩9,155 | ₩9,997 | +7.01% | 5.1만 |
|---|
| 2025.12.08 | ₩9,302 | ₩9,649 | ₩8,981 | ₩8,981 | -3.45% | 2.5만 |
|---|
| 2025.12.05 | ₩9,823 | ₩9,823 | ₩8,994 | ₩9,168 | -6.67% | 1.2만 |
|---|
| 2025.12.04 | ₩10,090 | ₩10,157 | ₩9,355 | ₩9,435 | -6.49% | 6.2만 |
|---|
| 2025.12.03 | ₩10,130 | ₩10,424 | ₩9,863 | ₩10,424 | +2.90% | 7.8천 |
|---|
| 2025.12.02 | ₩10,371 | ₩10,665 | ₩9,809 | ₩9,890 | -4.64% | 6.7천 |
|---|
| 2025.12.01 | ₩10,478 | ₩11,052 | ₩10,050 | ₩10,050 | -4.08% | 1.4만 |
|---|
| 2025.11.28 | ₩10,464 | ₩11,186 | ₩10,277 | ₩10,531 | +0.64% | 3.2만 |
|---|
| 2025.11.26 | ₩9,916 | ₩10,558 | ₩9,916 | ₩10,531 | +6.20% | 4.1만 |
|---|
| 2025.11.25 | ₩9,930 | ₩10,518 | ₩9,783 | ₩10,023 | +0.94% | 3.2만 |
|---|
| 2025.11.24 | ₩10,531 | ₩10,625 | ₩9,876 | ₩9,876 | -6.22% | 4.4만 |
|---|
| 2025.11.21 | ₩10,304 | ₩10,692 | ₩9,716 | ₩10,665 | +3.50% | 7.7만 |
|---|
| 2025.11.20 | ₩9,823 | ₩10,023 | ₩9,034 | ₩9,983 | +1.63% | 5만 |
|---|
| 2025.11.19 | ₩9,368 | ₩9,930 | ₩9,128 | ₩9,596 | +2.43% | 4.5만 |
|---|
| 2025.11.18 | ₩9,368 | ₩9,489 | ₩9,221 | ₩9,262 | -1.14% | 1.1만 |
|---|
| 2025.11.17 | ₩9,449 | ₩9,796 | ₩9,275 | ₩9,275 | -1.84% | 1.2만 |
|---|
| 2025.11.14 | ₩9,422 | ₩10,170 | ₩9,155 | ₩9,248 | -1.84% | 8.8천 |
|---|
| 2025.11.13 | ₩10,264 | ₩10,264 | ₩9,221 | ₩9,515 | -7.29% | 1.1만 |
|---|
| 2025.11.12 | ₩9,556 | ₩10,224 | ₩9,155 | ₩9,876 | +3.36% | 3.8만 |
|---|
| 2025.11.11 | ₩9,355 | ₩10,291 | ₩9,355 | ₩9,368 | +0.14% | 3.9만 |
|---|
| 2025.11.10 | ₩8,981 | ₩10,545 | ₩8,981 | ₩9,622 | +7.14% | 1.8만 |
|---|
| 2025.11.07 | ₩9,221 | ₩9,863 | ₩8,981 | ₩9,422 | +2.17% | 3.8만 |
|---|
| 2025.11.06 | ₩9,382 | ₩9,636 | ₩9,221 | ₩9,221 | -1.71% | 2.6만 |
|---|
| 2025.11.05 | ₩9,368 | ₩9,783 | ₩9,355 | ₩9,382 | +0.14% | 3.4천 |
|---|
| 2025.11.04 | ₩9,716 | ₩9,876 | ₩9,355 | ₩9,435 | -2.89% | 7.7천 |
|---|
| 2025.11.03 | ₩9,355 | ₩9,636 | ₩9,355 | ₩9,556 | +2.14% | 4.2천 |
|---|
| 2025.10.31 | ₩9,275 | ₩9,636 | ₩9,034 | ₩9,221 | -0.58% | 5.3천 |
|---|
| 2025.10.30 | ₩9,556 | ₩10,010 | ₩9,382 | ₩9,556 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩9,850 | ₩9,850 | ₩9,382 | ₩9,609 | -2.44% | 2.6천 |
|---|
| 2025.10.28 | ₩9,529 | ₩10,264 | ₩9,101 | ₩9,462 | -0.70% | 6.9만 |
|---|
| 2025.10.27 | ₩9,809 | ₩9,956 | ₩9,288 | ₩9,596 | -2.18% | 5.2천 |
|---|
| 2025.10.24 | ₩9,475 | ₩9,556 | ₩9,195 | ₩9,395 | -0.85% | 8.8천 |
|---|
| 2025.10.23 | ₩9,302 | ₩9,569 | ₩8,994 | ₩9,288 | -0.14% | 7.9천 |
|---|
| 2025.10.22 | ₩8,968 | ₩9,462 | ₩8,807 | ₩9,034 | +0.75% | 4.8천 |
|---|
| 2025.10.21 | ₩9,128 | ₩9,155 | ₩8,861 | ₩9,088 | -0.44% | 9.4천 |
|---|
| 2025.10.20 | ₩9,208 | ₩9,435 | ₩8,861 | ₩8,887 | -3.48% | 3.3천 |
|---|
| 2025.10.17 | ₩9,248 | ₩9,368 | ₩8,927 | ₩8,968 | -3.03% | 7.8천 |
|---|
| 2025.10.16 | ₩9,248 | ₩9,515 | ₩9,248 | ₩9,395 | +1.59% | 6.1천 |
|---|
| 2025.10.15 | ₩9,449 | ₩9,609 | ₩9,368 | ₩9,582 | +1.41% | 8.5천 |
|---|
| 2025.10.14 | ₩9,622 | ₩9,662 | ₩9,328 | ₩9,328 | -3.06% | 7.2천 |
|---|
| 2025.10.13 | ₩10,090 | ₩10,090 | ₩9,395 | ₩9,395 | -6.89% | 8.3천 |
|---|
| 2025.10.10 | ₩9,622 | ₩9,622 | ₩9,355 | ₩9,475 | -1.53% | 4.1천 |
|---|