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 | ₩8,685 | ₩9,085 | ₩8,672 | ₩8,978 | +3.38% | 8.9천 |
| 2026.10.08 | ₩9,499 | ₩9,499 | ₩8,885 | ₩8,885 | -6.46% | 9.7천 |
| 2026.10.07 | ₩9,098 | ₩9,352 | ₩8,965 | ₩9,032 | -0.73% | 1만 |
| 2026.10.06 | ₩9,232 | ₩9,859 | ₩9,152 | ₩9,152 | -0.87% | 2만 |
| 2026.10.05 | ₩9,552 | ₩9,725 | ₩9,232 | ₩9,232 | -3.35% | 3.7천 |
| 2026.10.02 | ₩9,805 | ₩9,805 | ₩9,392 | ₩9,539 | -2.72% | 2.5천 |
| 2026.10.01 | ₩9,619 | ₩9,699 | ₩9,339 | ₩9,699 | +0.83% | 2.5천 |
| 2026.09.30 | ₩9,579 | ₩9,872 | ₩9,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,339 |
| -2.51% |
| 3.7천 |
| 2026.09.29 | ₩9,605 | ₩9,872 | ₩9,565 | ₩9,619 | +0.14% | 8.9천 |
|---|
| 2026.09.28 | ₩9,685 | ₩9,739 | ₩9,685 | ₩9,685 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩9,872 | ₩9,979 | ₩9,605 | ₩9,805 | -0.68% | 7.5천 |
|---|
| 2026.09.24 | ₩9,899 | ₩9,899 | ₩9,632 | ₩9,632 | -2.70% | 1.2천 |
|---|
| 2026.09.23 | ₩9,579 | ₩9,805 | ₩9,565 | ₩9,739 | +1.67% | 3.9천 |
|---|
| 2026.09.22 | ₩10,006 | ₩10,006 | ₩9,339 | ₩9,539 | -4.67% | 5.3천 |
|---|
| 2026.09.21 | ₩9,739 | ₩10,006 | ₩9,605 | ₩9,966 | +2.33% | 5.2천 |
|---|
| 2026.09.18 | ₩9,912 | ₩10,006 | ₩9,632 | ₩9,632 | -2.83% | 3.1만 |
|---|
| 2026.09.17 | ₩9,779 | ₩9,966 | ₩9,779 | ₩9,912 | +1.36% | 3.3천 |
|---|
| 2026.09.16 | ₩10,006 | ₩10,006 | ₩9,672 | ₩9,672 | -3.33% | 8천 |
|---|
| 2026.09.15 | ₩9,725 | ₩9,966 | ₩9,685 | ₩9,939 | +2.19% | 1.9천 |
|---|
| 2026.09.14 | ₩10,006 | ₩10,006 | ₩9,672 | ₩9,685 | -3.20% | 1.2만 |
|---|
| 2026.09.11 | ₩9,979 | ₩10,006 | ₩9,872 | ₩9,966 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩9,872 | ₩9,952 | ₩9,872 | ₩9,952 | +0.81% | 5.2천 |
|---|
| 2026.09.09 | ₩9,886 | ₩9,992 | ₩9,872 | ₩9,872 | -0.13% | 1.6천 |
|---|
| 2026.09.08 | ₩9,912 | ₩10,006 | ₩9,872 | ₩9,872 | -0.40% | 6.2천 |
|---|
| 2026.09.04 | ₩9,899 | ₩10,006 | ₩9,819 | ₩9,939 | +0.40% | 2.9천 |
|---|
| 2026.09.03 | ₩9,765 | ₩9,912 | ₩9,765 | ₩9,805 | +0.41% | 6.4천 |
|---|
| 2026.09.02 | ₩9,859 | ₩9,966 | ₩9,645 | ₩9,645 | -2.17% | 1.9만 |
|---|
| 2026.09.01 | ₩9,912 | ₩10,006 | ₩9,832 | ₩9,926 | +0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩9,992 | ₩9,992 | ₩9,832 | ₩9,926 | -0.67% | 4.8천 |
|---|
| 2026.08.28 | ₩9,832 | ₩10,006 | ₩9,832 | ₩9,966 | +1.36% | 1.3만 |
|---|
| 2026.08.27 | ₩10,006 | ₩10,006 | ₩9,832 | ₩9,832 | -1.73% | 8.9천 |
|---|
| 2026.08.26 | ₩10,019 | ₩10,112 | ₩9,952 | ₩9,992 | -0.27% | 7.5천 |
|---|
| 2026.08.25 | ₩9,939 | ₩10,112 | ₩9,926 | ₩10,112 | +1.74% | 1.7만 |
|---|
| 2026.08.24 | ₩10,006 | ₩10,006 | ₩9,912 | ₩9,912 | -0.93% | 1.1만 |
|---|
| 2026.08.21 | ₩9,912 | ₩10,006 | ₩9,899 | ₩10,006 | +0.94% | 9.6천 |
|---|
| 2026.08.20 | ₩9,872 | ₩9,992 | ₩9,872 | ₩9,952 | +0.81% | 7천 |
|---|
| 2026.08.19 | ₩10,272 | ₩10,272 | ₩9,872 | ₩9,872 | -3.90% | 2.3만 |
|---|
| 2026.08.18 | ₩10,579 | ₩10,579 | ₩10,139 | ₩10,152 | -4.04% | 1.1만 |
|---|
| 2026.08.17 | ₩10,406 | ₩10,606 | ₩10,406 | ₩10,406 | 0.00% | 1.9만 |
|---|
| 2026.08.14 | ₩10,513 | ₩10,606 | ₩10,246 | ₩10,513 | 0.00% | 7.2천 |
|---|
| 2026.08.13 | ₩10,272 | ₩10,606 | ₩10,232 | ₩10,579 | +2.99% | 6.7천 |
|---|
| 2026.08.12 | ₩10,606 | ₩10,606 | ₩10,299 | ₩10,299 | -2.89% | 1.6만 |
|---|
| 2026.08.11 | ₩10,392 | ₩10,606 | ₩10,312 | ₩10,499 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩10,352 | ₩10,526 | ₩10,206 | ₩10,299 | -0.52% | 3만 |
|---|
| 2026.08.07 | ₩10,566 | ₩10,659 | ₩10,299 | ₩10,352 | -2.02% | 9.2천 |
|---|
| 2026.08.06 | ₩10,286 | ₩10,659 | ₩10,272 | ₩10,646 | +3.50% | 5.9천 |
|---|
| 2026.08.05 | ₩10,539 | ₩10,659 | ₩10,419 | ₩10,499 | -0.38% | 1.1만 |
|---|
| 2026.08.04 | ₩10,606 | ₩10,659 | ₩10,419 | ₩10,579 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩10,606 | ₩10,606 | ₩10,419 | ₩10,606 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩10,366 | ₩10,539 | ₩10,326 | ₩10,352 | -0.13% | 8.6천 |
|---|
| 2026.07.30 | ₩10,606 | ₩10,606 | ₩10,299 | ₩10,606 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩10,473 | ₩10,606 | ₩10,352 | ₩10,606 | +1.27% | 1.2만 |
|---|
| 2026.07.28 | ₩10,392 | ₩10,459 | ₩10,286 | ₩10,419 | +0.26% | 4.5천 |
|---|
| 2026.07.27 | ₩10,459 | ₩10,459 | ₩10,286 | ₩10,352 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩10,299 | ₩10,473 | ₩10,286 | ₩10,352 | +0.52% | 1.2만 |
|---|
| 2026.07.23 | ₩10,139 | ₩10,406 | ₩9,886 | ₩10,286 | +1.45% | 1.9만 |
|---|
| 2026.07.22 | ₩9,912 | ₩10,126 | ₩9,899 | ₩10,112 | +2.02% | 8.7천 |
|---|
| 2026.07.21 | ₩9,832 | ₩10,046 | ₩9,832 | ₩9,859 | +0.27% | 5.8천 |
|---|
| 2026.07.20 | ₩9,846 | ₩10,152 | ₩9,832 | ₩9,832 | -0.14% | 7.3천 |
|---|
| 2026.07.17 | ₩10,406 | ₩10,406 | ₩9,819 | ₩9,846 | -5.38% | 6.9천 |
|---|
| 2026.07.16 | ₩10,072 | ₩10,352 | ₩10,006 | ₩10,006 | -0.66% | 3천 |
|---|
| 2026.07.15 | ₩10,446 | ₩10,446 | ₩10,019 | ₩10,272 | -1.66% | 6.7천 |
|---|
| 2026.07.14 | ₩10,219 | ₩10,646 | ₩10,139 | ₩10,406 | +1.83% | 9.8천 |
|---|
| 2026.07.13 | ₩10,366 | ₩10,433 | ₩9,819 | ₩9,886 | -4.63% | 1.4만 |
|---|
| 2026.07.10 | ₩10,366 | ₩10,659 | ₩10,099 | ₩10,286 | -0.77% | 1.1만 |
|---|
| 2026.07.09 | ₩10,406 | ₩10,406 | ₩10,006 | ₩10,219 | -1.79% | 8.6천 |
|---|
| 2026.07.08 | ₩10,539 | ₩10,699 | ₩10,072 | ₩10,339 | -1.90% | 6.3천 |
|---|
| 2026.07.07 | ₩10,579 | ₩10,646 | ₩10,206 | ₩10,526 | -0.50% | 6.4천 |
|---|
| 2026.07.06 | ₩10,553 | ₩10,939 | ₩10,459 | ₩10,699 | +1.39% | 2.7만 |
|---|
| 2026.07.02 | ₩10,339 | ₩10,619 | ₩10,232 | ₩10,526 | +1.81% | 8.1천 |
|---|
| 2026.07.01 | ₩10,339 | ₩10,486 | ₩9,966 | ₩10,486 | +1.42% | 5.7천 |
|---|
| 2026.06.30 | ₩10,499 | ₩10,673 | ₩9,979 | ₩10,312 | -1.78% | 1.1만 |
|---|
| 2026.06.29 | ₩10,286 | ₩10,499 | ₩9,952 | ₩10,499 | +2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩10,192 | ₩10,486 | ₩9,886 | ₩10,286 | +0.92% | 1.4만 |
|---|
| 2026.06.25 | ₩10,272 | ₩10,433 | ₩10,006 | ₩10,433 | +1.56% | 9.1천 |
|---|
| 2026.06.24 | ₩10,539 | ₩10,539 | ₩10,019 | ₩10,179 | -3.42% | 4.8천 |
|---|
| 2026.06.23 | ₩10,499 | ₩10,633 | ₩9,886 | ₩10,259 | -2.29% | 1.3만 |
|---|
| 2026.06.22 | ₩10,006 | ₩10,659 | ₩9,712 | ₩10,579 | +5.73% | 2.6만 |
|---|
| 2026.06.18 | ₩10,272 | ₩10,526 | ₩9,592 | ₩10,126 | -1.43% | 4.6만 |
|---|
| 2026.06.17 | ₩10,099 | ₩10,553 | ₩9,832 | ₩10,206 | +1.06% | 2.1만 |
|---|
| 2026.06.16 | ₩10,486 | ₩10,486 | ₩9,805 | ₩10,099 | -3.69% | 2.1만 |
|---|
| 2026.06.15 | ₩10,526 | ₩10,673 | ₩10,059 | ₩10,366 | -1.52% | 5.2만 |
|---|
| 2026.06.12 | ₩10,006 | ₩10,579 | ₩9,886 | ₩10,526 | +5.20% | 7.2만 |
|---|
| 2026.06.11 | ₩8,872 | ₩10,593 | ₩8,685 | ₩10,593 | +19.40% | 18.9만 |
|---|
| 2026.06.10 | ₩8,191 | ₩8,672 | ₩8,191 | ₩8,672 | +5.86% | 1.4만 |
|---|
| 2026.06.09 | ₩8,805 | ₩8,805 | ₩8,471 | ₩8,471 | -3.79% | 1.1만 |
|---|
| 2026.06.08 | ₩7,991 | ₩8,792 | ₩7,991 | ₩8,458 | +5.84% | 1.4만 |
|---|
| 2026.06.05 | ₩8,765 | ₩8,765 | ₩8,405 | ₩8,605 | -1.83% | 5.7천 |
|---|
| 2026.06.04 | ₩8,258 | ₩8,872 | ₩8,071 | ₩8,832 | +6.95% | 4.4만 |
|---|
| 2026.06.03 | ₩8,271 | ₩8,511 | ₩8,151 | ₩8,511 | +2.90% | 1.3만 |
|---|
| 2026.06.02 | ₩8,218 | ₩8,391 | ₩8,018 | ₩8,178 | -0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩8,365 | ₩8,391 | ₩7,831 | ₩8,311 | -0.64% | 2.2만 |
|---|
| 2026.05.29 | ₩8,498 | ₩8,525 | ₩8,285 | ₩8,285 | -2.51% | 1.3천 |
|---|
| 2026.05.28 | ₩8,685 | ₩8,752 | ₩8,325 | ₩8,325 | -4.15% | 1.5만 |
|---|
| 2026.05.27 | ₩8,431 | ₩8,805 | ₩8,431 | ₩8,672 | +2.85% | 2.6만 |
|---|
| 2026.05.26 | ₩8,431 | ₩8,925 | ₩7,871 | ₩8,805 | +4.43% | 5.9만 |
|---|
| 2026.05.22 | ₩8,485 | ₩8,792 | ₩8,351 | ₩8,645 | +1.89% | 1.9만 |
|---|
| 2026.05.21 | ₩8,271 | ₩8,778 | ₩8,165 | ₩8,618 | +4.19% | 1.9만 |
|---|
| 2026.05.20 | ₩8,258 | ₩8,391 | ₩7,924 | ₩8,338 | +0.97% | 1.4만 |
|---|
| 2026.05.19 | ₩8,311 | ₩8,538 | ₩8,018 | ₩8,258 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩8,258 | ₩8,725 | ₩7,498 | ₩8,311 | +0.65% | 7.2만 |
|---|
| 2026.05.15 | ₩8,872 | ₩9,525 | ₩8,125 | ₩9,525 | +7.37% | 5.9만 |
|---|
| 2026.05.14 | ₩9,339 | ₩9,859 | ₩9,325 | ₩9,459 | +1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩9,579 | ₩9,579 | ₩9,432 | ₩9,579 | 0.00% | 4.7천 |
|---|
| 2026.05.12 | ₩9,672 | ₩9,672 | ₩9,419 | ₩9,579 | -0.97% | 2.3만 |
|---|
| 2026.05.11 | ₩9,525 | ₩9,672 | ₩9,525 | ₩9,672 | +1.54% | 2만 |
|---|
| 2026.05.08 | ₩9,459 | ₩9,605 | ₩9,138 | ₩9,472 | +0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩9,539 | ₩9,619 | ₩9,392 | ₩9,619 | +0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩9,098 | ₩9,605 | ₩8,818 | ₩9,485 | +4.25% | 5.5만 |
|---|
| 2026.05.05 | ₩9,405 | ₩9,605 | ₩8,952 | ₩8,952 | -4.82% | 1.7만 |
|---|
| 2026.05.04 | ₩8,898 | ₩9,672 | ₩8,898 | ₩9,352 | +5.10% | 2.2만 |
|---|
| 2026.05.01 | ₩8,805 | ₩9,325 | ₩8,805 | ₩8,805 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩8,992 | ₩9,445 | ₩8,738 | ₩8,738 | -2.82% | 1.1만 |
|---|
| 2026.04.29 | ₩8,538 | ₩8,978 | ₩8,538 | ₩8,965 | +5.00% | 6.7천 |
|---|
| 2026.04.28 | ₩8,498 | ₩8,885 | ₩8,325 | ₩8,471 | -0.31% | 1.6만 |
|---|
| 2026.04.27 | ₩9,178 | ₩9,539 | ₩8,498 | ₩8,578 | -6.54% | 9.5만 |
|---|
| 2026.04.24 | ₩8,498 | ₩9,565 | ₩8,498 | ₩9,178 | +8.01% | 2.1만 |
|---|
| 2026.04.23 | ₩9,018 | ₩9,165 | ₩8,832 | ₩8,898 | -1.33% | 4천 |
|---|
| 2026.04.22 | ₩8,672 | ₩9,098 | ₩8,658 | ₩9,098 | +4.92% | 3.5천 |
|---|
| 2026.04.21 | ₩8,858 | ₩8,858 | ₩8,618 | ₩8,618 | -2.71% | 1.3천 |
|---|
| 2026.04.20 | ₩9,138 | ₩9,645 | ₩8,538 | ₩8,578 | -6.13% | 9.9천 |
|---|
| 2026.04.17 | ₩8,898 | ₩9,472 | ₩8,898 | ₩9,098 | +2.25% | 9.3천 |
|---|
| 2026.04.16 | ₩9,352 | ₩9,352 | ₩8,725 | ₩8,952 | -4.28% | 6.7천 |
|---|
| 2026.04.15 | ₩9,058 | ₩9,512 | ₩8,778 | ₩9,138 | +0.88% | 2.5만 |
|---|
| 2026.04.14 | ₩8,298 | ₩9,112 | ₩8,045 | ₩9,058 | +9.16% | 1.3만 |
|---|
| 2026.04.13 | ₩8,458 | ₩8,645 | ₩8,245 | ₩8,245 | -2.52% | 2.7천 |
|---|
| 2026.04.10 | ₩7,951 | ₩8,605 | ₩7,804 | ₩8,418 | +5.87% | 1.1만 |
|---|
| 2026.04.09 | ₩8,098 | ₩8,445 | ₩7,938 | ₩7,938 | -1.98% | 8.3천 |
|---|
| 2026.04.08 | ₩8,485 | ₩8,658 | ₩8,004 | ₩8,165 | -3.77% | 1만 |
|---|
| 2026.04.07 | ₩7,751 | ₩9,045 | ₩7,738 | ₩8,311 | +7.23% | 1.8만 |
|---|
| 2026.04.06 | ₩7,738 | ₩7,911 | ₩7,551 | ₩7,751 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,618 | ₩7,858 | ₩7,618 | ₩7,738 | +1.58% | 8.1천 |
|---|
| 2026.04.01 | ₩7,791 | ₩7,991 | ₩7,551 | ₩7,671 | -1.54% | 2.9천 |
|---|
| 2026.03.31 | ₩7,724 | ₩7,804 | ₩7,417 | ₩7,591 | -1.73% | 1.1만 |
|---|
| 2026.03.30 | ₩8,018 | ₩8,125 | ₩7,671 | ₩7,844 | -2.16% | 1.3만 |
|---|
| 2026.03.27 | ₩8,165 | ₩8,525 | ₩7,871 | ₩7,871 | -3.59% | 5.8천 |
|---|
| 2026.03.26 | ₩8,498 | ₩8,618 | ₩8,218 | ₩8,231 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩8,458 | ₩8,672 | ₩8,298 | ₩8,418 | -0.47% | 7.5천 |
|---|
| 2026.03.24 | ₩8,445 | ₩8,965 | ₩8,365 | ₩8,418 | -0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩7,551 | ₩8,712 | ₩7,524 | ₩8,445 | +11.84% | 2.3만 |
|---|
| 2026.03.20 | ₩7,791 | ₩7,844 | ₩7,337 | ₩7,337 | -5.82% | 3만 |
|---|
| 2026.03.19 | ₩7,778 | ₩8,085 | ₩7,511 | ₩7,511 | -3.43% | 1.3만 |
|---|
| 2026.03.18 | ₩7,604 | ₩7,884 | ₩7,364 | ₩7,364 | -3.16% | 1.1만 |
|---|
| 2026.03.17 | ₩8,298 | ₩8,418 | ₩7,484 | ₩7,484 | -9.81% | 5.6천 |
|---|
| 2026.03.16 | ₩8,898 | ₩8,898 | ₩8,098 | ₩8,098 | -9.00% | 1.1만 |
|---|
| 2026.03.13 | ₩8,712 | ₩8,712 | ₩8,151 | ₩8,231 | -5.51% | 1.3만 |
|---|
| 2026.03.12 | ₩8,378 | ₩8,885 | ₩8,351 | ₩8,672 | +3.50% | 3천 |
|---|
| 2026.03.11 | ₩8,858 | ₩8,858 | ₩8,418 | ₩8,418 | -4.97% | 3.8천 |
|---|
| 2026.03.10 | ₩8,805 | ₩9,072 | ₩8,605 | ₩8,605 | -2.27% | 1.3만 |
|---|
| 2026.03.09 | ₩8,685 | ₩9,072 | ₩8,485 | ₩8,778 | +1.08% | 9.3천 |
|---|
| 2026.03.06 | ₩8,511 | ₩8,885 | ₩8,271 | ₩8,885 | +4.39% | 1만 |
|---|
| 2026.03.05 | ₩8,565 | ₩8,672 | ₩8,418 | ₩8,631 | +0.78% | 3.6천 |
|---|
| 2026.03.04 | ₩8,471 | ₩8,565 | ₩8,351 | ₩8,565 | +1.10% | 2.3천 |
|---|
| 2026.03.03 | ₩8,125 | ₩8,605 | ₩8,111 | ₩8,365 | +2.96% | 5.7천 |
|---|
| 2026.03.02 | ₩8,138 | ₩8,605 | ₩7,791 | ₩8,271 | +1.64% | 2.2만 |
|---|
| 2026.02.27 | ₩7,818 | ₩8,311 | ₩7,711 | ₩8,018 | +2.56% | 8.2만 |
|---|
| 2026.02.26 | ₩7,711 | ₩8,218 | ₩7,604 | ₩7,751 | +0.52% | 1.9만 |
|---|
| 2026.02.25 | ₩7,871 | ₩7,978 | ₩7,351 | ₩7,604 | -3.39% | 4.4만 |
|---|
| 2026.02.24 | ₩8,752 | ₩8,765 | ₩7,764 | ₩7,818 | -10.67% | 2.9만 |
|---|
| 2026.02.23 | ₩8,818 | ₩8,872 | ₩8,365 | ₩8,685 | -1.51% | 2.4만 |
|---|
| 2026.02.20 | ₩9,085 | ₩9,419 | ₩8,805 | ₩8,885 | -2.20% | 1.9만 |
|---|
| 2026.02.19 | ₩9,339 | ₩9,339 | ₩8,738 | ₩9,085 | -2.71% | 6.2천 |
|---|
| 2026.02.18 | ₩8,938 | ₩9,205 | ₩8,912 | ₩9,205 | +2.99% | 1.3만 |
|---|
| 2026.02.17 | ₩9,058 | ₩9,218 | ₩8,805 | ₩8,805 | -2.80% | 1.1만 |
|---|
| 2026.02.13 | ₩9,232 | ₩9,232 | ₩9,125 | ₩9,218 | -0.14% | 4.9천 |
|---|
| 2026.02.12 | ₩9,432 | ₩9,459 | ₩9,125 | ₩9,232 | -2.12% | 1.4만 |
|---|
| 2026.02.11 | ₩9,205 | ₩9,299 | ₩9,205 | ₩9,272 | +0.72% | 2.7천 |
|---|
| 2026.02.10 | ₩9,218 | ₩9,605 | ₩9,218 | ₩9,218 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩9,125 | ₩9,365 | ₩9,112 | ₩9,165 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩9,339 | ₩9,605 | ₩9,112 | ₩9,112 | -2.43% | 2.6만 |
|---|
| 2026.02.05 | ₩9,245 | ₩9,605 | ₩9,098 | ₩9,192 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩9,285 | ₩9,392 | ₩9,152 | ₩9,205 | -0.86% | 7.8천 |
|---|
| 2026.02.03 | ₩9,392 | ₩9,392 | ₩9,245 | ₩9,312 | -0.85% | 5.1천 |
|---|
| 2026.02.02 | ₩9,432 | ₩9,432 | ₩9,245 | ₩9,312 | -1.27% | 1.9만 |
|---|
| 2026.01.30 | ₩9,165 | ₩9,525 | ₩9,165 | ₩9,259 | +1.02% | 7.7천 |
|---|
| 2026.01.29 | ₩9,205 | ₩9,352 | ₩9,085 | ₩9,245 | +0.43% | 2.2만 |
|---|
| 2026.01.28 | ₩9,352 | ₩9,365 | ₩9,085 | ₩9,085 | -2.85% | 7.9천 |
|---|
| 2026.01.27 | ₩9,178 | ₩9,339 | ₩9,165 | ₩9,312 | +1.45% | 1.4만 |
|---|
| 2026.01.26 | ₩9,645 | ₩9,645 | ₩9,072 | ₩9,072 | -5.95% | 1.4만 |
|---|
| 2026.01.23 | ₩9,792 | ₩9,792 | ₩9,285 | ₩9,419 | -3.81% | 7.8천 |
|---|
| 2026.01.22 | ₩9,379 | ₩9,685 | ₩9,192 | ₩9,485 | +1.14% | 2만 |
|---|
| 2026.01.21 | ₩9,485 | ₩9,525 | ₩9,192 | ₩9,325 | -1.69% | 3.2만 |
|---|
| 2026.01.20 | ₩9,165 | ₩9,752 | ₩9,165 | ₩9,259 | +1.02% | 1.8만 |
|---|
| 2026.01.16 | ₩9,659 | ₩9,792 | ₩9,232 | ₩9,232 | -4.42% | 2.2만 |
|---|
| 2026.01.15 | ₩9,432 | ₩9,779 | ₩9,432 | ₩9,779 | +3.68% | 1.8만 |
|---|
| 2026.01.14 | ₩9,592 | ₩9,685 | ₩9,325 | ₩9,525 | -0.70% | 6.9천 |
|---|
| 2026.01.13 | ₩9,365 | ₩9,739 | ₩9,072 | ₩9,645 | +2.99% | 1.6만 |
|---|
| 2026.01.12 | ₩9,445 | ₩9,752 | ₩9,259 | ₩9,259 | -1.98% | 1.2만 |
|---|
| 2026.01.09 | ₩9,819 | ₩10,046 | ₩9,352 | ₩9,379 | -4.48% | 3만 |
|---|
| 2026.01.08 | ₩9,659 | ₩10,006 | ₩9,659 | ₩9,872 | +2.21% | 1.9만 |
|---|
| 2026.01.07 | ₩9,765 | ₩10,072 | ₩9,592 | ₩9,592 | -1.78% | 1.2만 |
|---|
| 2026.01.06 | ₩9,739 | ₩10,246 | ₩9,579 | ₩9,739 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩9,018 | ₩10,006 | ₩9,018 | ₩9,979 | +10.65% | 2.1만 |
|---|
| 2026.01.02 | ₩9,165 | ₩9,459 | ₩8,591 | ₩8,925 | -2.62% | 3.7만 |
|---|
| 2025.12.31 | ₩9,165 | ₩9,339 | ₩9,018 | ₩9,312 | +1.60% | 1.7만 |
|---|
| 2025.12.30 | ₩9,339 | ₩9,565 | ₩9,178 | ₩9,299 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩9,392 | ₩9,685 | ₩9,125 | ₩9,272 | -1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩9,432 | ₩9,739 | ₩9,112 | ₩9,712 | +2.97% | 2.2만 |
|---|
| 2025.12.24 | ₩9,632 | ₩9,792 | ₩9,312 | ₩9,405 | -2.35% | 2.1만 |
|---|
| 2025.12.23 | ₩9,939 | ₩10,046 | ₩9,539 | ₩9,739 | -2.01% | 1.9만 |
|---|
| 2025.12.22 | ₩9,992 | ₩10,299 | ₩9,899 | ₩9,966 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩9,939 | ₩10,339 | ₩9,645 | ₩9,739 | -2.01% | 9만 |
|---|
| 2025.12.18 | ₩9,926 | ₩10,152 | ₩9,485 | ₩10,059 | +1.34% | 3.3만 |
|---|
| 2025.12.17 | ₩9,592 | ₩10,046 | ₩9,472 | ₩9,805 | +2.23% | 2.9만 |
|---|
| 2025.12.16 | ₩9,512 | ₩9,712 | ₩9,058 | ₩9,685 | +1.82% | 8.9만 |
|---|
| 2025.12.15 | ₩9,832 | ₩10,286 | ₩9,098 | ₩9,259 | -5.83% | 5.5만 |
|---|
| 2025.12.12 | ₩9,499 | ₩10,126 | ₩9,419 | ₩10,126 | +6.60% | 2.7만 |
|---|
| 2025.12.11 | ₩9,525 | ₩9,912 | ₩9,285 | ₩9,285 | -2.52% | 2.6만 |
|---|
| 2025.12.10 | ₩9,632 | ₩10,272 | ₩9,632 | ₩9,659 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩9,325 | ₩9,979 | ₩9,138 | ₩9,979 | +7.01% | 5.1만 |
|---|
| 2025.12.08 | ₩9,285 | ₩9,632 | ₩8,965 | ₩8,965 | -3.45% | 2.5만 |
|---|
| 2025.12.05 | ₩9,805 | ₩9,805 | ₩8,978 | ₩9,152 | -6.67% | 1.2만 |
|---|
| 2025.12.04 | ₩10,072 | ₩10,139 | ₩9,339 | ₩9,419 | -6.49% | 6.2만 |
|---|
| 2025.12.03 | ₩10,112 | ₩10,406 | ₩9,846 | ₩10,406 | +2.90% | 7.8천 |
|---|
| 2025.12.02 | ₩10,352 | ₩10,646 | ₩9,792 | ₩9,872 | -4.64% | 6.7천 |
|---|
| 2025.12.01 | ₩10,459 | ₩11,033 | ₩10,032 | ₩10,032 | -4.08% | 1.4만 |
|---|
| 2025.11.28 | ₩10,446 | ₩11,166 | ₩10,259 | ₩10,513 | +0.64% | 3.2만 |
|---|
| 2025.11.26 | ₩9,899 | ₩10,539 | ₩9,899 | ₩10,513 | +6.20% | 4.1만 |
|---|
| 2025.11.25 | ₩9,912 | ₩10,499 | ₩9,765 | ₩10,006 | +0.94% | 3.2만 |
|---|
| 2025.11.24 | ₩10,513 | ₩10,606 | ₩9,859 | ₩9,859 | -6.22% | 4.4만 |
|---|
| 2025.11.21 | ₩10,286 | ₩10,673 | ₩9,699 | ₩10,646 | +3.50% | 7.7만 |
|---|
| 2025.11.20 | ₩9,805 | ₩10,006 | ₩9,018 | ₩9,966 | +1.63% | 5만 |
|---|
| 2025.11.19 | ₩9,352 | ₩9,912 | ₩9,112 | ₩9,579 | +2.43% | 4.5만 |
|---|
| 2025.11.18 | ₩9,352 | ₩9,472 | ₩9,205 | ₩9,245 | -1.14% | 1.1만 |
|---|
| 2025.11.17 | ₩9,432 | ₩9,779 | ₩9,259 | ₩9,259 | -1.84% | 1.2만 |
|---|
| 2025.11.14 | ₩9,405 | ₩10,152 | ₩9,138 | ₩9,232 | -1.84% | 8.8천 |
|---|
| 2025.11.13 | ₩10,246 | ₩10,246 | ₩9,205 | ₩9,499 | -7.29% | 1.1만 |
|---|
| 2025.11.12 | ₩9,539 | ₩10,206 | ₩9,138 | ₩9,859 | +3.36% | 3.8만 |
|---|
| 2025.11.11 | ₩9,339 | ₩10,272 | ₩9,339 | ₩9,352 | +0.14% | 3.9만 |
|---|
| 2025.11.10 | ₩8,965 | ₩10,526 | ₩8,965 | ₩9,605 | +7.14% | 1.8만 |
|---|
| 2025.11.07 | ₩9,205 | ₩9,846 | ₩8,965 | ₩9,405 | +2.17% | 3.8만 |
|---|
| 2025.11.06 | ₩9,365 | ₩9,619 | ₩9,205 | ₩9,205 | -1.71% | 2.6만 |
|---|
| 2025.11.05 | ₩9,352 | ₩9,765 | ₩9,339 | ₩9,365 | +0.14% | 3.4천 |
|---|
| 2025.11.04 | ₩9,699 | ₩9,859 | ₩9,339 | ₩9,419 | -2.89% | 7.7천 |
|---|
| 2025.11.03 | ₩9,339 | ₩9,619 | ₩9,339 | ₩9,539 | +2.14% | 4.2천 |
|---|
| 2025.10.31 | ₩9,259 | ₩9,619 | ₩9,018 | ₩9,205 | -0.58% | 5.3천 |
|---|
| 2025.10.30 | ₩9,539 | ₩9,992 | ₩9,365 | ₩9,539 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩9,832 | ₩9,832 | ₩9,365 | ₩9,592 | -2.44% | 2.6천 |
|---|
| 2025.10.28 | ₩9,512 | ₩10,246 | ₩9,085 | ₩9,445 | -0.70% | 6.9만 |
|---|
| 2025.10.27 | ₩9,792 | ₩9,939 | ₩9,272 | ₩9,579 | -2.18% | 5.2천 |
|---|
| 2025.10.24 | ₩9,459 | ₩9,539 | ₩9,178 | ₩9,379 | -0.85% | 8.8천 |
|---|
| 2025.10.23 | ₩9,285 | ₩9,552 | ₩8,978 | ₩9,272 | -0.14% | 7.9천 |
|---|
| 2025.10.22 | ₩8,952 | ₩9,445 | ₩8,792 | ₩9,018 | +0.75% | 4.8천 |
|---|
| 2025.10.21 | ₩9,112 | ₩9,138 | ₩8,845 | ₩9,072 | -0.44% | 9.4천 |
|---|
| 2025.10.20 | ₩9,192 | ₩9,419 | ₩8,845 | ₩8,872 | -3.48% | 3.3천 |
|---|
| 2025.10.17 | ₩9,232 | ₩9,352 | ₩8,912 | ₩8,952 | -3.03% | 7.8천 |
|---|
| 2025.10.16 | ₩9,232 | ₩9,499 | ₩9,232 | ₩9,379 | +1.59% | 6.1천 |
|---|
| 2025.10.15 | ₩9,432 | ₩9,592 | ₩9,352 | ₩9,565 | +1.41% | 8.5천 |
|---|
| 2025.10.14 | ₩9,605 | ₩9,645 | ₩9,312 | ₩9,312 | -3.06% | 7.2천 |
|---|
| 2025.10.13 | ₩10,072 | ₩10,072 | ₩9,379 | ₩9,379 | -6.89% | 8.3천 |
|---|
| 2025.10.10 | ₩9,605 | ₩9,605 | ₩9,339 | ₩9,459 | -1.53% | 4.1천 |
|---|