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 | ₩8,699 | ₩9,099 | ₩8,685 | ₩8,992 | +3.38% | 8.9천 |
| 2026.10.08 | ₩9,514 | ₩9,514 | ₩8,899 | ₩8,899 | -6.46% | 9.7천 |
| 2026.10.07 | ₩9,113 | ₩9,367 | ₩8,979 | ₩9,046 | -0.73% | 1만 |
| 2026.10.06 | ₩9,246 | ₩9,874 | ₩9,166 | ₩9,166 | -0.87% | 2만 |
| 2026.10.05 | ₩9,567 | ₩9,741 | ₩9,246 | ₩9,246 | -3.35% | 3.7천 |
| 2026.10.02 | ₩9,821 | ₩9,821 | ₩9,407 | ₩9,554 | -2.72% | 2.5천 |
| 2026.10.01 | ₩9,634 | ₩9,714 | ₩9,353 | ₩9,714 | +0.83% | 2.5천 |
| 2026.09.30 | ₩9,594 | ₩9,888 | ₩9,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,353 |
| -2.51% |
| 3.7천 |
| 2026.09.29 | ₩9,620 | ₩9,888 | ₩9,580 | ₩9,634 | +0.14% | 8.9천 |
|---|
| 2026.09.28 | ₩9,701 | ₩9,754 | ₩9,701 | ₩9,701 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩9,888 | ₩9,995 | ₩9,620 | ₩9,821 | -0.68% | 7.5천 |
|---|
| 2026.09.24 | ₩9,914 | ₩9,914 | ₩9,647 | ₩9,647 | -2.70% | 1.2천 |
|---|
| 2026.09.23 | ₩9,594 | ₩9,821 | ₩9,580 | ₩9,754 | +1.67% | 3.9천 |
|---|
| 2026.09.22 | ₩10,021 | ₩10,021 | ₩9,353 | ₩9,554 | -4.67% | 5.3천 |
|---|
| 2026.09.21 | ₩9,754 | ₩10,021 | ₩9,620 | ₩9,981 | +2.33% | 5.2천 |
|---|
| 2026.09.18 | ₩9,928 | ₩10,021 | ₩9,647 | ₩9,647 | -2.83% | 3.1만 |
|---|
| 2026.09.17 | ₩9,794 | ₩9,981 | ₩9,794 | ₩9,928 | +1.36% | 3.3천 |
|---|
| 2026.09.16 | ₩10,021 | ₩10,021 | ₩9,687 | ₩9,687 | -3.33% | 8천 |
|---|
| 2026.09.15 | ₩9,741 | ₩9,981 | ₩9,701 | ₩9,955 | +2.19% | 1.9천 |
|---|
| 2026.09.14 | ₩10,021 | ₩10,021 | ₩9,687 | ₩9,701 | -3.20% | 1.2만 |
|---|
| 2026.09.11 | ₩9,995 | ₩10,021 | ₩9,888 | ₩9,981 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩9,888 | ₩9,968 | ₩9,888 | ₩9,968 | +0.81% | 5.2천 |
|---|
| 2026.09.09 | ₩9,901 | ₩10,008 | ₩9,888 | ₩9,888 | -0.13% | 1.6천 |
|---|
| 2026.09.08 | ₩9,928 | ₩10,021 | ₩9,888 | ₩9,888 | -0.40% | 6.2천 |
|---|
| 2026.09.04 | ₩9,914 | ₩10,021 | ₩9,834 | ₩9,955 | +0.40% | 2.9천 |
|---|
| 2026.09.03 | ₩9,781 | ₩9,928 | ₩9,781 | ₩9,821 | +0.41% | 6.4천 |
|---|
| 2026.09.02 | ₩9,874 | ₩9,981 | ₩9,661 | ₩9,661 | -2.17% | 1.9만 |
|---|
| 2026.09.01 | ₩9,928 | ₩10,021 | ₩9,848 | ₩9,941 | +0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩10,008 | ₩10,008 | ₩9,848 | ₩9,941 | -0.67% | 4.8천 |
|---|
| 2026.08.28 | ₩9,848 | ₩10,021 | ₩9,848 | ₩9,981 | +1.36% | 1.3만 |
|---|
| 2026.08.27 | ₩10,021 | ₩10,021 | ₩9,848 | ₩9,848 | -1.73% | 8.9천 |
|---|
| 2026.08.26 | ₩10,035 | ₩10,128 | ₩9,968 | ₩10,008 | -0.27% | 7.5천 |
|---|
| 2026.08.25 | ₩9,955 | ₩10,128 | ₩9,941 | ₩10,128 | +1.74% | 1.7만 |
|---|
| 2026.08.24 | ₩10,021 | ₩10,021 | ₩9,928 | ₩9,928 | -0.93% | 1.1만 |
|---|
| 2026.08.21 | ₩9,928 | ₩10,021 | ₩9,914 | ₩10,021 | +0.94% | 9.6천 |
|---|
| 2026.08.20 | ₩9,888 | ₩10,008 | ₩9,888 | ₩9,968 | +0.81% | 7천 |
|---|
| 2026.08.19 | ₩10,289 | ₩10,289 | ₩9,888 | ₩9,888 | -3.90% | 2.3만 |
|---|
| 2026.08.18 | ₩10,596 | ₩10,596 | ₩10,155 | ₩10,168 | -4.04% | 1.1만 |
|---|
| 2026.08.17 | ₩10,422 | ₩10,623 | ₩10,422 | ₩10,422 | 0.00% | 1.9만 |
|---|
| 2026.08.14 | ₩10,529 | ₩10,623 | ₩10,262 | ₩10,529 | 0.00% | 7.2천 |
|---|
| 2026.08.13 | ₩10,289 | ₩10,623 | ₩10,249 | ₩10,596 | +2.99% | 6.7천 |
|---|
| 2026.08.12 | ₩10,623 | ₩10,623 | ₩10,315 | ₩10,315 | -2.89% | 1.6만 |
|---|
| 2026.08.11 | ₩10,409 | ₩10,623 | ₩10,329 | ₩10,516 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩10,369 | ₩10,542 | ₩10,222 | ₩10,315 | -0.52% | 3만 |
|---|
| 2026.08.07 | ₩10,583 | ₩10,676 | ₩10,315 | ₩10,369 | -2.02% | 9.2천 |
|---|
| 2026.08.06 | ₩10,302 | ₩10,676 | ₩10,289 | ₩10,663 | +3.50% | 5.9천 |
|---|
| 2026.08.05 | ₩10,556 | ₩10,676 | ₩10,436 | ₩10,516 | -0.38% | 1.1만 |
|---|
| 2026.08.04 | ₩10,623 | ₩10,676 | ₩10,436 | ₩10,596 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩10,623 | ₩10,623 | ₩10,436 | ₩10,623 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩10,382 | ₩10,556 | ₩10,342 | ₩10,369 | -0.13% | 8.6천 |
|---|
| 2026.07.30 | ₩10,623 | ₩10,623 | ₩10,315 | ₩10,623 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩10,489 | ₩10,623 | ₩10,369 | ₩10,623 | +1.27% | 1.2만 |
|---|
| 2026.07.28 | ₩10,409 | ₩10,476 | ₩10,302 | ₩10,436 | +0.26% | 4.5천 |
|---|
| 2026.07.27 | ₩10,476 | ₩10,476 | ₩10,302 | ₩10,369 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩10,315 | ₩10,489 | ₩10,302 | ₩10,369 | +0.52% | 1.2만 |
|---|
| 2026.07.23 | ₩10,155 | ₩10,422 | ₩9,901 | ₩10,302 | +1.45% | 1.9만 |
|---|
| 2026.07.22 | ₩9,928 | ₩10,142 | ₩9,914 | ₩10,128 | +2.02% | 8.7천 |
|---|
| 2026.07.21 | ₩9,848 | ₩10,061 | ₩9,848 | ₩9,874 | +0.27% | 5.8천 |
|---|
| 2026.07.20 | ₩9,861 | ₩10,168 | ₩9,848 | ₩9,848 | -0.14% | 7.3천 |
|---|
| 2026.07.17 | ₩10,422 | ₩10,422 | ₩9,834 | ₩9,861 | -5.38% | 6.9천 |
|---|
| 2026.07.16 | ₩10,088 | ₩10,369 | ₩10,021 | ₩10,021 | -0.66% | 3천 |
|---|
| 2026.07.15 | ₩10,462 | ₩10,462 | ₩10,035 | ₩10,289 | -1.66% | 6.7천 |
|---|
| 2026.07.14 | ₩10,235 | ₩10,663 | ₩10,155 | ₩10,422 | +1.83% | 9.8천 |
|---|
| 2026.07.13 | ₩10,382 | ₩10,449 | ₩9,834 | ₩9,901 | -4.63% | 1.4만 |
|---|
| 2026.07.10 | ₩10,382 | ₩10,676 | ₩10,115 | ₩10,302 | -0.77% | 1.1만 |
|---|
| 2026.07.09 | ₩10,422 | ₩10,422 | ₩10,021 | ₩10,235 | -1.79% | 8.6천 |
|---|
| 2026.07.08 | ₩10,556 | ₩10,716 | ₩10,088 | ₩10,355 | -1.90% | 6.3천 |
|---|
| 2026.07.07 | ₩10,596 | ₩10,663 | ₩10,222 | ₩10,542 | -0.50% | 6.4천 |
|---|
| 2026.07.06 | ₩10,569 | ₩10,957 | ₩10,476 | ₩10,716 | +1.39% | 2.7만 |
|---|
| 2026.07.02 | ₩10,355 | ₩10,636 | ₩10,249 | ₩10,542 | +1.81% | 8.1천 |
|---|
| 2026.07.01 | ₩10,355 | ₩10,502 | ₩9,981 | ₩10,502 | +1.42% | 5.7천 |
|---|
| 2026.06.30 | ₩10,516 | ₩10,689 | ₩9,995 | ₩10,329 | -1.78% | 1.1만 |
|---|
| 2026.06.29 | ₩10,302 | ₩10,516 | ₩9,968 | ₩10,516 | +2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩10,208 | ₩10,502 | ₩9,901 | ₩10,302 | +0.92% | 1.4만 |
|---|
| 2026.06.25 | ₩10,289 | ₩10,449 | ₩10,021 | ₩10,449 | +1.56% | 9.1천 |
|---|
| 2026.06.24 | ₩10,556 | ₩10,556 | ₩10,035 | ₩10,195 | -3.42% | 4.8천 |
|---|
| 2026.06.23 | ₩10,516 | ₩10,649 | ₩9,901 | ₩10,275 | -2.29% | 1.3만 |
|---|
| 2026.06.22 | ₩10,021 | ₩10,676 | ₩9,727 | ₩10,596 | +5.73% | 2.6만 |
|---|
| 2026.06.18 | ₩10,289 | ₩10,542 | ₩9,607 | ₩10,142 | -1.43% | 4.6만 |
|---|
| 2026.06.17 | ₩10,115 | ₩10,569 | ₩9,848 | ₩10,222 | +1.06% | 2.1만 |
|---|
| 2026.06.16 | ₩10,502 | ₩10,502 | ₩9,821 | ₩10,115 | -3.69% | 2.1만 |
|---|
| 2026.06.15 | ₩10,542 | ₩10,689 | ₩10,075 | ₩10,382 | -1.52% | 5.2만 |
|---|
| 2026.06.12 | ₩10,021 | ₩10,596 | ₩9,901 | ₩10,542 | +5.20% | 7.2만 |
|---|
| 2026.06.11 | ₩8,886 | ₩10,609 | ₩8,699 | ₩10,609 | +19.40% | 18.9만 |
|---|
| 2026.06.10 | ₩8,204 | ₩8,685 | ₩8,204 | ₩8,685 | +5.86% | 1.4만 |
|---|
| 2026.06.09 | ₩8,819 | ₩8,819 | ₩8,485 | ₩8,485 | -3.79% | 1.1만 |
|---|
| 2026.06.08 | ₩8,004 | ₩8,805 | ₩8,004 | ₩8,471 | +5.84% | 1.4만 |
|---|
| 2026.06.05 | ₩8,779 | ₩8,779 | ₩8,418 | ₩8,618 | -1.83% | 5.7천 |
|---|
| 2026.06.04 | ₩8,271 | ₩8,886 | ₩8,084 | ₩8,846 | +6.95% | 4.4만 |
|---|
| 2026.06.03 | ₩8,284 | ₩8,525 | ₩8,164 | ₩8,525 | +2.90% | 1.3만 |
|---|
| 2026.06.02 | ₩8,231 | ₩8,405 | ₩8,030 | ₩8,191 | -0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩8,378 | ₩8,405 | ₩7,843 | ₩8,324 | -0.64% | 2.2만 |
|---|
| 2026.05.29 | ₩8,511 | ₩8,538 | ₩8,298 | ₩8,298 | -2.51% | 1.3천 |
|---|
| 2026.05.28 | ₩8,699 | ₩8,765 | ₩8,338 | ₩8,338 | -4.15% | 1.5만 |
|---|
| 2026.05.27 | ₩8,445 | ₩8,819 | ₩8,445 | ₩8,685 | +2.85% | 2.6만 |
|---|
| 2026.05.26 | ₩8,445 | ₩8,939 | ₩7,883 | ₩8,819 | +4.43% | 5.9만 |
|---|
| 2026.05.22 | ₩8,498 | ₩8,805 | ₩8,364 | ₩8,658 | +1.89% | 1.9만 |
|---|
| 2026.05.21 | ₩8,284 | ₩8,792 | ₩8,177 | ₩8,632 | +4.19% | 1.9만 |
|---|
| 2026.05.20 | ₩8,271 | ₩8,405 | ₩7,937 | ₩8,351 | +0.97% | 1.4만 |
|---|
| 2026.05.19 | ₩8,324 | ₩8,552 | ₩8,030 | ₩8,271 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩8,271 | ₩8,739 | ₩7,509 | ₩8,324 | +0.65% | 7.2만 |
|---|
| 2026.05.15 | ₩8,886 | ₩9,540 | ₩8,137 | ₩9,540 | +7.37% | 5.9만 |
|---|
| 2026.05.14 | ₩9,353 | ₩9,874 | ₩9,340 | ₩9,474 | +1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩9,594 | ₩9,594 | ₩9,447 | ₩9,594 | 0.00% | 4.7천 |
|---|
| 2026.05.12 | ₩9,687 | ₩9,687 | ₩9,433 | ₩9,594 | -0.97% | 2.3만 |
|---|
| 2026.05.11 | ₩9,540 | ₩9,687 | ₩9,540 | ₩9,687 | +1.54% | 2만 |
|---|
| 2026.05.08 | ₩9,474 | ₩9,620 | ₩9,153 | ₩9,487 | +0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩9,554 | ₩9,634 | ₩9,407 | ₩9,634 | +0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩9,113 | ₩9,620 | ₩8,832 | ₩9,500 | +4.25% | 5.5만 |
|---|
| 2026.05.05 | ₩9,420 | ₩9,620 | ₩8,966 | ₩8,966 | -4.82% | 1.7만 |
|---|
| 2026.05.04 | ₩8,912 | ₩9,687 | ₩8,912 | ₩9,367 | +5.10% | 2.2만 |
|---|
| 2026.05.01 | ₩8,819 | ₩9,340 | ₩8,819 | ₩8,819 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩9,006 | ₩9,460 | ₩8,752 | ₩8,752 | -2.82% | 1.1만 |
|---|
| 2026.04.29 | ₩8,552 | ₩8,992 | ₩8,552 | ₩8,979 | +5.00% | 6.7천 |
|---|
| 2026.04.28 | ₩8,511 | ₩8,899 | ₩8,338 | ₩8,485 | -0.31% | 1.6만 |
|---|
| 2026.04.27 | ₩9,193 | ₩9,554 | ₩8,511 | ₩8,592 | -6.54% | 9.5만 |
|---|
| 2026.04.24 | ₩8,511 | ₩9,580 | ₩8,511 | ₩9,193 | +8.01% | 2.1만 |
|---|
| 2026.04.23 | ₩9,033 | ₩9,180 | ₩8,846 | ₩8,912 | -1.33% | 4천 |
|---|
| 2026.04.22 | ₩8,685 | ₩9,113 | ₩8,672 | ₩9,113 | +4.92% | 3.5천 |
|---|
| 2026.04.21 | ₩8,872 | ₩8,872 | ₩8,632 | ₩8,632 | -2.71% | 1.3천 |
|---|
| 2026.04.20 | ₩9,153 | ₩9,661 | ₩8,552 | ₩8,592 | -6.13% | 9.9천 |
|---|
| 2026.04.17 | ₩8,912 | ₩9,487 | ₩8,912 | ₩9,113 | +2.25% | 9.3천 |
|---|
| 2026.04.16 | ₩9,367 | ₩9,367 | ₩8,739 | ₩8,966 | -4.28% | 6.7천 |
|---|
| 2026.04.15 | ₩9,073 | ₩9,527 | ₩8,792 | ₩9,153 | +0.88% | 2.5만 |
|---|
| 2026.04.14 | ₩8,311 | ₩9,126 | ₩8,057 | ₩9,073 | +9.16% | 1.3만 |
|---|
| 2026.04.13 | ₩8,471 | ₩8,658 | ₩8,258 | ₩8,258 | -2.52% | 2.7천 |
|---|
| 2026.04.10 | ₩7,964 | ₩8,618 | ₩7,817 | ₩8,431 | +5.87% | 1.1만 |
|---|
| 2026.04.09 | ₩8,111 | ₩8,458 | ₩7,950 | ₩7,950 | -1.98% | 8.3천 |
|---|
| 2026.04.08 | ₩8,498 | ₩8,672 | ₩8,017 | ₩8,177 | -3.77% | 1만 |
|---|
| 2026.04.07 | ₩7,763 | ₩9,059 | ₩7,750 | ₩8,324 | +7.23% | 1.8만 |
|---|
| 2026.04.06 | ₩7,750 | ₩7,924 | ₩7,563 | ₩7,763 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,630 | ₩7,870 | ₩7,630 | ₩7,750 | +1.58% | 8.1천 |
|---|
| 2026.04.01 | ₩7,803 | ₩8,004 | ₩7,563 | ₩7,683 | -1.54% | 2.9천 |
|---|
| 2026.03.31 | ₩7,736 | ₩7,817 | ₩7,429 | ₩7,603 | -1.73% | 1.1만 |
|---|
| 2026.03.30 | ₩8,030 | ₩8,137 | ₩7,683 | ₩7,857 | -2.16% | 1.3만 |
|---|
| 2026.03.27 | ₩8,177 | ₩8,538 | ₩7,883 | ₩7,883 | -3.59% | 5.8천 |
|---|
| 2026.03.26 | ₩8,511 | ₩8,632 | ₩8,231 | ₩8,244 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩8,471 | ₩8,685 | ₩8,311 | ₩8,431 | -0.47% | 7.5천 |
|---|
| 2026.03.24 | ₩8,458 | ₩8,979 | ₩8,378 | ₩8,431 | -0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩7,563 | ₩8,725 | ₩7,536 | ₩8,458 | +11.84% | 2.3만 |
|---|
| 2026.03.20 | ₩7,803 | ₩7,857 | ₩7,349 | ₩7,349 | -5.82% | 3만 |
|---|
| 2026.03.19 | ₩7,790 | ₩8,097 | ₩7,523 | ₩7,523 | -3.43% | 1.3만 |
|---|
| 2026.03.18 | ₩7,616 | ₩7,897 | ₩7,376 | ₩7,376 | -3.16% | 1.1만 |
|---|
| 2026.03.17 | ₩8,311 | ₩8,431 | ₩7,496 | ₩7,496 | -9.81% | 5.6천 |
|---|
| 2026.03.16 | ₩8,912 | ₩8,912 | ₩8,111 | ₩8,111 | -9.00% | 1.1만 |
|---|
| 2026.03.13 | ₩8,725 | ₩8,725 | ₩8,164 | ₩8,244 | -5.51% | 1.3만 |
|---|
| 2026.03.12 | ₩8,391 | ₩8,899 | ₩8,364 | ₩8,685 | +3.50% | 3천 |
|---|
| 2026.03.11 | ₩8,872 | ₩8,872 | ₩8,431 | ₩8,431 | -4.97% | 3.8천 |
|---|
| 2026.03.10 | ₩8,819 | ₩9,086 | ₩8,618 | ₩8,618 | -2.27% | 1.3만 |
|---|
| 2026.03.09 | ₩8,699 | ₩9,086 | ₩8,498 | ₩8,792 | +1.08% | 9.3천 |
|---|
| 2026.03.06 | ₩8,525 | ₩8,899 | ₩8,284 | ₩8,899 | +4.39% | 1만 |
|---|
| 2026.03.05 | ₩8,578 | ₩8,685 | ₩8,431 | ₩8,645 | +0.78% | 3.6천 |
|---|
| 2026.03.04 | ₩8,485 | ₩8,578 | ₩8,364 | ₩8,578 | +1.10% | 2.3천 |
|---|
| 2026.03.03 | ₩8,137 | ₩8,618 | ₩8,124 | ₩8,378 | +2.96% | 5.7천 |
|---|
| 2026.03.02 | ₩8,151 | ₩8,618 | ₩7,803 | ₩8,284 | +1.64% | 2.2만 |
|---|
| 2026.02.27 | ₩7,830 | ₩8,324 | ₩7,723 | ₩8,030 | +2.56% | 8.2만 |
|---|
| 2026.02.26 | ₩7,723 | ₩8,231 | ₩7,616 | ₩7,763 | +0.52% | 1.9만 |
|---|
| 2026.02.25 | ₩7,883 | ₩7,990 | ₩7,362 | ₩7,616 | -3.39% | 4.4만 |
|---|
| 2026.02.24 | ₩8,765 | ₩8,779 | ₩7,777 | ₩7,830 | -10.67% | 2.9만 |
|---|
| 2026.02.23 | ₩8,832 | ₩8,886 | ₩8,378 | ₩8,699 | -1.51% | 2.4만 |
|---|
| 2026.02.20 | ₩9,099 | ₩9,433 | ₩8,819 | ₩8,899 | -2.20% | 1.9만 |
|---|
| 2026.02.19 | ₩9,353 | ₩9,353 | ₩8,752 | ₩9,099 | -2.71% | 6.2천 |
|---|
| 2026.02.18 | ₩8,952 | ₩9,220 | ₩8,926 | ₩9,220 | +2.99% | 1.3만 |
|---|
| 2026.02.17 | ₩9,073 | ₩9,233 | ₩8,819 | ₩8,819 | -2.80% | 1.1만 |
|---|
| 2026.02.13 | ₩9,246 | ₩9,246 | ₩9,139 | ₩9,233 | -0.14% | 4.9천 |
|---|
| 2026.02.12 | ₩9,447 | ₩9,474 | ₩9,139 | ₩9,246 | -2.12% | 1.4만 |
|---|
| 2026.02.11 | ₩9,220 | ₩9,313 | ₩9,220 | ₩9,286 | +0.72% | 2.7천 |
|---|
| 2026.02.10 | ₩9,233 | ₩9,620 | ₩9,233 | ₩9,233 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩9,139 | ₩9,380 | ₩9,126 | ₩9,180 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩9,353 | ₩9,620 | ₩9,126 | ₩9,126 | -2.43% | 2.6만 |
|---|
| 2026.02.05 | ₩9,260 | ₩9,620 | ₩9,113 | ₩9,206 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩9,300 | ₩9,407 | ₩9,166 | ₩9,220 | -0.86% | 7.8천 |
|---|
| 2026.02.03 | ₩9,407 | ₩9,407 | ₩9,260 | ₩9,327 | -0.85% | 5.1천 |
|---|
| 2026.02.02 | ₩9,447 | ₩9,447 | ₩9,260 | ₩9,327 | -1.27% | 1.9만 |
|---|
| 2026.01.30 | ₩9,180 | ₩9,540 | ₩9,180 | ₩9,273 | +1.02% | 7.7천 |
|---|
| 2026.01.29 | ₩9,220 | ₩9,367 | ₩9,099 | ₩9,260 | +0.43% | 2.2만 |
|---|
| 2026.01.28 | ₩9,367 | ₩9,380 | ₩9,099 | ₩9,099 | -2.85% | 7.9천 |
|---|
| 2026.01.27 | ₩9,193 | ₩9,353 | ₩9,180 | ₩9,327 | +1.45% | 1.4만 |
|---|
| 2026.01.26 | ₩9,661 | ₩9,661 | ₩9,086 | ₩9,086 | -5.95% | 1.4만 |
|---|
| 2026.01.23 | ₩9,808 | ₩9,808 | ₩9,300 | ₩9,433 | -3.81% | 7.8천 |
|---|
| 2026.01.22 | ₩9,393 | ₩9,701 | ₩9,206 | ₩9,500 | +1.14% | 2만 |
|---|
| 2026.01.21 | ₩9,500 | ₩9,540 | ₩9,206 | ₩9,340 | -1.69% | 3.2만 |
|---|
| 2026.01.20 | ₩9,180 | ₩9,767 | ₩9,180 | ₩9,273 | +1.02% | 1.8만 |
|---|
| 2026.01.16 | ₩9,674 | ₩9,808 | ₩9,246 | ₩9,246 | -4.42% | 2.2만 |
|---|
| 2026.01.15 | ₩9,447 | ₩9,794 | ₩9,447 | ₩9,794 | +3.68% | 1.8만 |
|---|
| 2026.01.14 | ₩9,607 | ₩9,701 | ₩9,340 | ₩9,540 | -0.70% | 6.9천 |
|---|
| 2026.01.13 | ₩9,380 | ₩9,754 | ₩9,086 | ₩9,661 | +2.99% | 1.6만 |
|---|
| 2026.01.12 | ₩9,460 | ₩9,767 | ₩9,273 | ₩9,273 | -1.98% | 1.2만 |
|---|
| 2026.01.09 | ₩9,834 | ₩10,061 | ₩9,367 | ₩9,393 | -4.48% | 3만 |
|---|
| 2026.01.08 | ₩9,674 | ₩10,021 | ₩9,674 | ₩9,888 | +2.21% | 1.9만 |
|---|
| 2026.01.07 | ₩9,781 | ₩10,088 | ₩9,607 | ₩9,607 | -1.78% | 1.2만 |
|---|
| 2026.01.06 | ₩9,754 | ₩10,262 | ₩9,594 | ₩9,754 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩9,033 | ₩10,021 | ₩9,033 | ₩9,995 | +10.65% | 2.1만 |
|---|
| 2026.01.02 | ₩9,180 | ₩9,474 | ₩8,605 | ₩8,939 | -2.62% | 3.7만 |
|---|
| 2025.12.31 | ₩9,180 | ₩9,353 | ₩9,033 | ₩9,327 | +1.60% | 1.7만 |
|---|
| 2025.12.30 | ₩9,353 | ₩9,580 | ₩9,193 | ₩9,313 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩9,407 | ₩9,701 | ₩9,139 | ₩9,286 | -1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩9,447 | ₩9,754 | ₩9,126 | ₩9,727 | +2.97% | 2.2만 |
|---|
| 2025.12.24 | ₩9,647 | ₩9,808 | ₩9,327 | ₩9,420 | -2.35% | 2.1만 |
|---|
| 2025.12.23 | ₩9,955 | ₩10,061 | ₩9,554 | ₩9,754 | -2.01% | 1.9만 |
|---|
| 2025.12.22 | ₩10,008 | ₩10,315 | ₩9,914 | ₩9,981 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩9,955 | ₩10,355 | ₩9,661 | ₩9,754 | -2.01% | 9만 |
|---|
| 2025.12.18 | ₩9,941 | ₩10,168 | ₩9,500 | ₩10,075 | +1.34% | 3.3만 |
|---|
| 2025.12.17 | ₩9,607 | ₩10,061 | ₩9,487 | ₩9,821 | +2.23% | 2.9만 |
|---|
| 2025.12.16 | ₩9,527 | ₩9,727 | ₩9,073 | ₩9,701 | +1.82% | 8.9만 |
|---|
| 2025.12.15 | ₩9,848 | ₩10,302 | ₩9,113 | ₩9,273 | -5.83% | 5.5만 |
|---|
| 2025.12.12 | ₩9,514 | ₩10,142 | ₩9,433 | ₩10,142 | +6.60% | 2.7만 |
|---|
| 2025.12.11 | ₩9,540 | ₩9,928 | ₩9,300 | ₩9,300 | -2.52% | 2.6만 |
|---|
| 2025.12.10 | ₩9,647 | ₩10,289 | ₩9,647 | ₩9,674 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩9,340 | ₩9,995 | ₩9,153 | ₩9,995 | +7.01% | 5.1만 |
|---|
| 2025.12.08 | ₩9,300 | ₩9,647 | ₩8,979 | ₩8,979 | -3.45% | 2.5만 |
|---|
| 2025.12.05 | ₩9,821 | ₩9,821 | ₩8,992 | ₩9,166 | -6.67% | 1.2만 |
|---|
| 2025.12.04 | ₩10,088 | ₩10,155 | ₩9,353 | ₩9,433 | -6.49% | 6.2만 |
|---|
| 2025.12.03 | ₩10,128 | ₩10,422 | ₩9,861 | ₩10,422 | +2.90% | 7.8천 |
|---|
| 2025.12.02 | ₩10,369 | ₩10,663 | ₩9,808 | ₩9,888 | -4.64% | 6.7천 |
|---|
| 2025.12.01 | ₩10,476 | ₩11,050 | ₩10,048 | ₩10,048 | -4.08% | 1.4만 |
|---|
| 2025.11.28 | ₩10,462 | ₩11,184 | ₩10,275 | ₩10,529 | +0.64% | 3.2만 |
|---|
| 2025.11.26 | ₩9,914 | ₩10,556 | ₩9,914 | ₩10,529 | +6.20% | 4.1만 |
|---|
| 2025.11.25 | ₩9,928 | ₩10,516 | ₩9,781 | ₩10,021 | +0.94% | 3.2만 |
|---|
| 2025.11.24 | ₩10,529 | ₩10,623 | ₩9,874 | ₩9,874 | -6.22% | 4.4만 |
|---|
| 2025.11.21 | ₩10,302 | ₩10,689 | ₩9,714 | ₩10,663 | +3.50% | 7.7만 |
|---|
| 2025.11.20 | ₩9,821 | ₩10,021 | ₩9,033 | ₩9,981 | +1.63% | 5만 |
|---|
| 2025.11.19 | ₩9,367 | ₩9,928 | ₩9,126 | ₩9,594 | +2.43% | 4.5만 |
|---|
| 2025.11.18 | ₩9,367 | ₩9,487 | ₩9,220 | ₩9,260 | -1.14% | 1.1만 |
|---|
| 2025.11.17 | ₩9,447 | ₩9,794 | ₩9,273 | ₩9,273 | -1.84% | 1.2만 |
|---|
| 2025.11.14 | ₩9,420 | ₩10,168 | ₩9,153 | ₩9,246 | -1.84% | 8.8천 |
|---|
| 2025.11.13 | ₩10,262 | ₩10,262 | ₩9,220 | ₩9,514 | -7.29% | 1.1만 |
|---|
| 2025.11.12 | ₩9,554 | ₩10,222 | ₩9,153 | ₩9,874 | +3.36% | 3.8만 |
|---|
| 2025.11.11 | ₩9,353 | ₩10,289 | ₩9,353 | ₩9,367 | +0.14% | 3.9만 |
|---|
| 2025.11.10 | ₩8,979 | ₩10,542 | ₩8,979 | ₩9,620 | +7.14% | 1.8만 |
|---|
| 2025.11.07 | ₩9,220 | ₩9,861 | ₩8,979 | ₩9,420 | +2.17% | 3.8만 |
|---|
| 2025.11.06 | ₩9,380 | ₩9,634 | ₩9,220 | ₩9,220 | -1.71% | 2.6만 |
|---|
| 2025.11.05 | ₩9,367 | ₩9,781 | ₩9,353 | ₩9,380 | +0.14% | 3.4천 |
|---|
| 2025.11.04 | ₩9,714 | ₩9,874 | ₩9,353 | ₩9,433 | -2.89% | 7.7천 |
|---|
| 2025.11.03 | ₩9,353 | ₩9,634 | ₩9,353 | ₩9,554 | +2.14% | 4.2천 |
|---|
| 2025.10.31 | ₩9,273 | ₩9,634 | ₩9,033 | ₩9,220 | -0.58% | 5.3천 |
|---|
| 2025.10.30 | ₩9,554 | ₩10,008 | ₩9,380 | ₩9,554 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩9,848 | ₩9,848 | ₩9,380 | ₩9,607 | -2.44% | 2.6천 |
|---|
| 2025.10.28 | ₩9,527 | ₩10,262 | ₩9,099 | ₩9,460 | -0.70% | 6.9만 |
|---|
| 2025.10.27 | ₩9,808 | ₩9,955 | ₩9,286 | ₩9,594 | -2.18% | 5.2천 |
|---|
| 2025.10.24 | ₩9,474 | ₩9,554 | ₩9,193 | ₩9,393 | -0.85% | 8.8천 |
|---|
| 2025.10.23 | ₩9,300 | ₩9,567 | ₩8,992 | ₩9,286 | -0.14% | 7.9천 |
|---|
| 2025.10.22 | ₩8,966 | ₩9,460 | ₩8,805 | ₩9,033 | +0.75% | 4.8천 |
|---|
| 2025.10.21 | ₩9,126 | ₩9,153 | ₩8,859 | ₩9,086 | -0.44% | 9.4천 |
|---|
| 2025.10.20 | ₩9,206 | ₩9,433 | ₩8,859 | ₩8,886 | -3.48% | 3.3천 |
|---|
| 2025.10.17 | ₩9,246 | ₩9,367 | ₩8,926 | ₩8,966 | -3.03% | 7.8천 |
|---|
| 2025.10.16 | ₩9,246 | ₩9,514 | ₩9,246 | ₩9,393 | +1.59% | 6.1천 |
|---|
| 2025.10.15 | ₩9,447 | ₩9,607 | ₩9,367 | ₩9,580 | +1.41% | 8.5천 |
|---|
| 2025.10.14 | ₩9,620 | ₩9,661 | ₩9,327 | ₩9,327 | -3.06% | 7.2천 |
|---|
| 2025.10.13 | ₩10,088 | ₩10,088 | ₩9,393 | ₩9,393 | -6.89% | 8.3천 |
|---|
| 2025.10.10 | ₩9,620 | ₩9,620 | ₩9,353 | ₩9,474 | -1.53% | 4.1천 |
|---|