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 | ₩8,708 | ₩9,110 | ₩8,695 | ₩9,003 | +3.38% | 8.9천 |
| 2026.10.08 | ₩9,524 | ₩9,524 | ₩8,909 | ₩8,909 | -6.46% | 9.7천 |
| 2026.10.07 | ₩9,123 | ₩9,377 | ₩8,989 | ₩9,056 | -0.73% | 1만 |
| 2026.10.06 | ₩9,257 | ₩9,885 | ₩9,176 | ₩9,176 | -0.87% | 2만 |
| 2026.10.05 | ₩9,578 | ₩9,752 | ₩9,257 | ₩9,257 | -3.35% | 3.7천 |
| 2026.10.02 | ₩9,832 | ₩9,832 | ₩9,417 | ₩9,564 | -2.72% | 2.5천 |
| 2026.10.01 | ₩9,645 | ₩9,725 | ₩9,364 | ₩9,725 | +0.83% | 2.5천 |
| 2026.09.30 | ₩9,605 | ₩9,899 | ₩9,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,364 |
| -2.51% |
| 3.7천 |
| 2026.09.29 | ₩9,631 | ₩9,899 | ₩9,591 | ₩9,645 | +0.14% | 8.9천 |
|---|
| 2026.09.28 | ₩9,712 | ₩9,765 | ₩9,712 | ₩9,712 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩9,899 | ₩10,006 | ₩9,631 | ₩9,832 | -0.68% | 7.5천 |
|---|
| 2026.09.24 | ₩9,926 | ₩9,926 | ₩9,658 | ₩9,658 | -2.70% | 1.2천 |
|---|
| 2026.09.23 | ₩9,605 | ₩9,832 | ₩9,591 | ₩9,765 | +1.67% | 3.9천 |
|---|
| 2026.09.22 | ₩10,033 | ₩10,033 | ₩9,364 | ₩9,564 | -4.67% | 5.3천 |
|---|
| 2026.09.21 | ₩9,765 | ₩10,033 | ₩9,631 | ₩9,992 | +2.33% | 5.2천 |
|---|
| 2026.09.18 | ₩9,939 | ₩10,033 | ₩9,658 | ₩9,658 | -2.83% | 3.1만 |
|---|
| 2026.09.17 | ₩9,805 | ₩9,992 | ₩9,805 | ₩9,939 | +1.36% | 3.3천 |
|---|
| 2026.09.16 | ₩10,033 | ₩10,033 | ₩9,698 | ₩9,698 | -3.33% | 8천 |
|---|
| 2026.09.15 | ₩9,752 | ₩9,992 | ₩9,712 | ₩9,966 | +2.19% | 1.9천 |
|---|
| 2026.09.14 | ₩10,033 | ₩10,033 | ₩9,698 | ₩9,712 | -3.20% | 1.2만 |
|---|
| 2026.09.11 | ₩10,006 | ₩10,033 | ₩9,899 | ₩9,992 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩9,899 | ₩9,979 | ₩9,899 | ₩9,979 | +0.81% | 5.2천 |
|---|
| 2026.09.09 | ₩9,912 | ₩10,019 | ₩9,899 | ₩9,899 | -0.13% | 1.6천 |
|---|
| 2026.09.08 | ₩9,939 | ₩10,033 | ₩9,899 | ₩9,899 | -0.40% | 6.2천 |
|---|
| 2026.09.04 | ₩9,926 | ₩10,033 | ₩9,845 | ₩9,966 | +0.40% | 2.9천 |
|---|
| 2026.09.03 | ₩9,792 | ₩9,939 | ₩9,792 | ₩9,832 | +0.41% | 6.4천 |
|---|
| 2026.09.02 | ₩9,885 | ₩9,992 | ₩9,671 | ₩9,671 | -2.17% | 1.9만 |
|---|
| 2026.09.01 | ₩9,939 | ₩10,033 | ₩9,859 | ₩9,952 | +0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩10,019 | ₩10,019 | ₩9,859 | ₩9,952 | -0.67% | 4.8천 |
|---|
| 2026.08.28 | ₩9,859 | ₩10,033 | ₩9,859 | ₩9,992 | +1.36% | 1.3만 |
|---|
| 2026.08.27 | ₩10,033 | ₩10,033 | ₩9,859 | ₩9,859 | -1.73% | 8.9천 |
|---|
| 2026.08.26 | ₩10,046 | ₩10,140 | ₩9,979 | ₩10,019 | -0.27% | 7.5천 |
|---|
| 2026.08.25 | ₩9,966 | ₩10,140 | ₩9,952 | ₩10,140 | +1.74% | 1.7만 |
|---|
| 2026.08.24 | ₩10,033 | ₩10,033 | ₩9,939 | ₩9,939 | -0.93% | 1.1만 |
|---|
| 2026.08.21 | ₩9,939 | ₩10,033 | ₩9,926 | ₩10,033 | +0.94% | 9.6천 |
|---|
| 2026.08.20 | ₩9,899 | ₩10,019 | ₩9,899 | ₩9,979 | +0.81% | 7천 |
|---|
| 2026.08.19 | ₩10,300 | ₩10,300 | ₩9,899 | ₩9,899 | -3.90% | 2.3만 |
|---|
| 2026.08.18 | ₩10,608 | ₩10,608 | ₩10,166 | ₩10,180 | -4.04% | 1.1만 |
|---|
| 2026.08.17 | ₩10,434 | ₩10,635 | ₩10,434 | ₩10,434 | 0.00% | 1.9만 |
|---|
| 2026.08.14 | ₩10,541 | ₩10,635 | ₩10,273 | ₩10,541 | 0.00% | 7.2천 |
|---|
| 2026.08.13 | ₩10,300 | ₩10,635 | ₩10,260 | ₩10,608 | +2.99% | 6.7천 |
|---|
| 2026.08.12 | ₩10,635 | ₩10,635 | ₩10,327 | ₩10,327 | -2.89% | 1.6만 |
|---|
| 2026.08.11 | ₩10,421 | ₩10,635 | ₩10,340 | ₩10,528 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩10,380 | ₩10,554 | ₩10,233 | ₩10,327 | -0.52% | 3만 |
|---|
| 2026.08.07 | ₩10,594 | ₩10,688 | ₩10,327 | ₩10,380 | -2.02% | 9.2천 |
|---|
| 2026.08.06 | ₩10,314 | ₩10,688 | ₩10,300 | ₩10,675 | +3.50% | 5.9천 |
|---|
| 2026.08.05 | ₩10,568 | ₩10,688 | ₩10,447 | ₩10,528 | -0.38% | 1.1만 |
|---|
| 2026.08.04 | ₩10,635 | ₩10,688 | ₩10,447 | ₩10,608 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩10,635 | ₩10,635 | ₩10,447 | ₩10,635 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩10,394 | ₩10,568 | ₩10,354 | ₩10,380 | -0.13% | 8.6천 |
|---|
| 2026.07.30 | ₩10,635 | ₩10,635 | ₩10,327 | ₩10,635 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩10,501 | ₩10,635 | ₩10,380 | ₩10,635 | +1.27% | 1.2만 |
|---|
| 2026.07.28 | ₩10,421 | ₩10,487 | ₩10,314 | ₩10,447 | +0.26% | 4.5천 |
|---|
| 2026.07.27 | ₩10,487 | ₩10,487 | ₩10,314 | ₩10,380 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩10,327 | ₩10,501 | ₩10,314 | ₩10,380 | +0.52% | 1.2만 |
|---|
| 2026.07.23 | ₩10,166 | ₩10,434 | ₩9,912 | ₩10,314 | +1.45% | 1.9만 |
|---|
| 2026.07.22 | ₩9,939 | ₩10,153 | ₩9,926 | ₩10,140 | +2.02% | 8.7천 |
|---|
| 2026.07.21 | ₩9,859 | ₩10,073 | ₩9,859 | ₩9,885 | +0.27% | 5.8천 |
|---|
| 2026.07.20 | ₩9,872 | ₩10,180 | ₩9,859 | ₩9,859 | -0.14% | 7.3천 |
|---|
| 2026.07.17 | ₩10,434 | ₩10,434 | ₩9,845 | ₩9,872 | -5.38% | 6.9천 |
|---|
| 2026.07.16 | ₩10,099 | ₩10,380 | ₩10,033 | ₩10,033 | -0.66% | 3천 |
|---|
| 2026.07.15 | ₩10,474 | ₩10,474 | ₩10,046 | ₩10,300 | -1.66% | 6.7천 |
|---|
| 2026.07.14 | ₩10,247 | ₩10,675 | ₩10,166 | ₩10,434 | +1.83% | 9.8천 |
|---|
| 2026.07.13 | ₩10,394 | ₩10,461 | ₩9,845 | ₩9,912 | -4.63% | 1.4만 |
|---|
| 2026.07.10 | ₩10,394 | ₩10,688 | ₩10,126 | ₩10,314 | -0.77% | 1.1만 |
|---|
| 2026.07.09 | ₩10,434 | ₩10,434 | ₩10,033 | ₩10,247 | -1.79% | 8.6천 |
|---|
| 2026.07.08 | ₩10,568 | ₩10,728 | ₩10,099 | ₩10,367 | -1.90% | 6.3천 |
|---|
| 2026.07.07 | ₩10,608 | ₩10,675 | ₩10,233 | ₩10,554 | -0.50% | 6.4천 |
|---|
| 2026.07.06 | ₩10,581 | ₩10,969 | ₩10,487 | ₩10,728 | +1.39% | 2.7만 |
|---|
| 2026.07.02 | ₩10,367 | ₩10,648 | ₩10,260 | ₩10,554 | +1.81% | 8.1천 |
|---|
| 2026.07.01 | ₩10,367 | ₩10,514 | ₩9,992 | ₩10,514 | +1.42% | 5.7천 |
|---|
| 2026.06.30 | ₩10,528 | ₩10,701 | ₩10,006 | ₩10,340 | -1.78% | 1.1만 |
|---|
| 2026.06.29 | ₩10,314 | ₩10,528 | ₩9,979 | ₩10,528 | +2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩10,220 | ₩10,514 | ₩9,912 | ₩10,314 | +0.92% | 1.4만 |
|---|
| 2026.06.25 | ₩10,300 | ₩10,461 | ₩10,033 | ₩10,461 | +1.56% | 9.1천 |
|---|
| 2026.06.24 | ₩10,568 | ₩10,568 | ₩10,046 | ₩10,206 | -3.42% | 4.8천 |
|---|
| 2026.06.23 | ₩10,528 | ₩10,661 | ₩9,912 | ₩10,287 | -2.29% | 1.3만 |
|---|
| 2026.06.22 | ₩10,033 | ₩10,688 | ₩9,738 | ₩10,608 | +5.73% | 2.6만 |
|---|
| 2026.06.18 | ₩10,300 | ₩10,554 | ₩9,618 | ₩10,153 | -1.43% | 4.6만 |
|---|
| 2026.06.17 | ₩10,126 | ₩10,581 | ₩9,859 | ₩10,233 | +1.06% | 2.1만 |
|---|
| 2026.06.16 | ₩10,514 | ₩10,514 | ₩9,832 | ₩10,126 | -3.69% | 2.1만 |
|---|
| 2026.06.15 | ₩10,554 | ₩10,701 | ₩10,086 | ₩10,394 | -1.52% | 5.2만 |
|---|
| 2026.06.12 | ₩10,033 | ₩10,608 | ₩9,912 | ₩10,554 | +5.20% | 7.2만 |
|---|
| 2026.06.11 | ₩8,896 | ₩10,621 | ₩8,708 | ₩10,621 | +19.40% | 18.9만 |
|---|
| 2026.06.10 | ₩8,213 | ₩8,695 | ₩8,213 | ₩8,695 | +5.86% | 1.4만 |
|---|
| 2026.06.09 | ₩8,829 | ₩8,829 | ₩8,494 | ₩8,494 | -3.79% | 1.1만 |
|---|
| 2026.06.08 | ₩8,013 | ₩8,815 | ₩8,013 | ₩8,481 | +5.84% | 1.4만 |
|---|
| 2026.06.05 | ₩8,789 | ₩8,789 | ₩8,427 | ₩8,628 | -1.83% | 5.7천 |
|---|
| 2026.06.04 | ₩8,280 | ₩8,896 | ₩8,093 | ₩8,855 | +6.95% | 4.4만 |
|---|
| 2026.06.03 | ₩8,294 | ₩8,534 | ₩8,173 | ₩8,534 | +2.90% | 1.3만 |
|---|
| 2026.06.02 | ₩8,240 | ₩8,414 | ₩8,039 | ₩8,200 | -0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩8,387 | ₩8,414 | ₩7,852 | ₩8,334 | -0.64% | 2.2만 |
|---|
| 2026.05.29 | ₩8,521 | ₩8,548 | ₩8,307 | ₩8,307 | -2.51% | 1.3천 |
|---|
| 2026.05.28 | ₩8,708 | ₩8,775 | ₩8,347 | ₩8,347 | -4.15% | 1.5만 |
|---|
| 2026.05.27 | ₩8,454 | ₩8,829 | ₩8,454 | ₩8,695 | +2.85% | 2.6만 |
|---|
| 2026.05.26 | ₩8,454 | ₩8,949 | ₩7,892 | ₩8,829 | +4.43% | 5.9만 |
|---|
| 2026.05.22 | ₩8,508 | ₩8,815 | ₩8,374 | ₩8,668 | +1.89% | 1.9만 |
|---|
| 2026.05.21 | ₩8,294 | ₩8,802 | ₩8,187 | ₩8,641 | +4.19% | 1.9만 |
|---|
| 2026.05.20 | ₩8,280 | ₩8,414 | ₩7,946 | ₩8,361 | +0.97% | 1.4만 |
|---|
| 2026.05.19 | ₩8,334 | ₩8,561 | ₩8,039 | ₩8,280 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩8,280 | ₩8,748 | ₩7,518 | ₩8,334 | +0.65% | 7.2만 |
|---|
| 2026.05.15 | ₩8,896 | ₩9,551 | ₩8,146 | ₩9,551 | +7.37% | 5.9만 |
|---|
| 2026.05.14 | ₩9,364 | ₩9,885 | ₩9,350 | ₩9,484 | +1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩9,605 | ₩9,605 | ₩9,457 | ₩9,605 | 0.00% | 4.7천 |
|---|
| 2026.05.12 | ₩9,698 | ₩9,698 | ₩9,444 | ₩9,605 | -0.97% | 2.3만 |
|---|
| 2026.05.11 | ₩9,551 | ₩9,698 | ₩9,551 | ₩9,698 | +1.54% | 2만 |
|---|
| 2026.05.08 | ₩9,484 | ₩9,631 | ₩9,163 | ₩9,498 | +0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩9,564 | ₩9,645 | ₩9,417 | ₩9,645 | +0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩9,123 | ₩9,631 | ₩8,842 | ₩9,511 | +4.25% | 5.5만 |
|---|
| 2026.05.05 | ₩9,431 | ₩9,631 | ₩8,976 | ₩8,976 | -4.82% | 1.7만 |
|---|
| 2026.05.04 | ₩8,922 | ₩9,698 | ₩8,922 | ₩9,377 | +5.10% | 2.2만 |
|---|
| 2026.05.01 | ₩8,829 | ₩9,350 | ₩8,829 | ₩8,829 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩9,016 | ₩9,471 | ₩8,762 | ₩8,762 | -2.82% | 1.1만 |
|---|
| 2026.04.29 | ₩8,561 | ₩9,003 | ₩8,561 | ₩8,989 | +5.00% | 6.7천 |
|---|
| 2026.04.28 | ₩8,521 | ₩8,909 | ₩8,347 | ₩8,494 | -0.31% | 1.6만 |
|---|
| 2026.04.27 | ₩9,203 | ₩9,564 | ₩8,521 | ₩8,601 | -6.54% | 9.5만 |
|---|
| 2026.04.24 | ₩8,521 | ₩9,591 | ₩8,521 | ₩9,203 | +8.01% | 2.1만 |
|---|
| 2026.04.23 | ₩9,043 | ₩9,190 | ₩8,855 | ₩8,922 | -1.33% | 4천 |
|---|
| 2026.04.22 | ₩8,695 | ₩9,123 | ₩8,682 | ₩9,123 | +4.92% | 3.5천 |
|---|
| 2026.04.21 | ₩8,882 | ₩8,882 | ₩8,641 | ₩8,641 | -2.71% | 1.3천 |
|---|
| 2026.04.20 | ₩9,163 | ₩9,671 | ₩8,561 | ₩8,601 | -6.13% | 9.9천 |
|---|
| 2026.04.17 | ₩8,922 | ₩9,498 | ₩8,922 | ₩9,123 | +2.25% | 9.3천 |
|---|
| 2026.04.16 | ₩9,377 | ₩9,377 | ₩8,748 | ₩8,976 | -4.28% | 6.7천 |
|---|
| 2026.04.15 | ₩9,083 | ₩9,538 | ₩8,802 | ₩9,163 | +0.88% | 2.5만 |
|---|
| 2026.04.14 | ₩8,320 | ₩9,136 | ₩8,066 | ₩9,083 | +9.16% | 1.3만 |
|---|
| 2026.04.13 | ₩8,481 | ₩8,668 | ₩8,267 | ₩8,267 | -2.52% | 2.7천 |
|---|
| 2026.04.10 | ₩7,973 | ₩8,628 | ₩7,825 | ₩8,441 | +5.87% | 1.1만 |
|---|
| 2026.04.09 | ₩8,120 | ₩8,468 | ₩7,959 | ₩7,959 | -1.98% | 8.3천 |
|---|
| 2026.04.08 | ₩8,508 | ₩8,682 | ₩8,026 | ₩8,187 | -3.77% | 1만 |
|---|
| 2026.04.07 | ₩7,772 | ₩9,069 | ₩7,759 | ₩8,334 | +7.23% | 1.8만 |
|---|
| 2026.04.06 | ₩7,759 | ₩7,932 | ₩7,571 | ₩7,772 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,638 | ₩7,879 | ₩7,638 | ₩7,759 | +1.58% | 8.1천 |
|---|
| 2026.04.01 | ₩7,812 | ₩8,013 | ₩7,571 | ₩7,692 | -1.54% | 2.9천 |
|---|
| 2026.03.31 | ₩7,745 | ₩7,825 | ₩7,438 | ₩7,611 | -1.73% | 1.1만 |
|---|
| 2026.03.30 | ₩8,039 | ₩8,146 | ₩7,692 | ₩7,866 | -2.16% | 1.3만 |
|---|
| 2026.03.27 | ₩8,187 | ₩8,548 | ₩7,892 | ₩7,892 | -3.59% | 5.8천 |
|---|
| 2026.03.26 | ₩8,521 | ₩8,641 | ₩8,240 | ₩8,253 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩8,481 | ₩8,695 | ₩8,320 | ₩8,441 | -0.47% | 7.5천 |
|---|
| 2026.03.24 | ₩8,468 | ₩8,989 | ₩8,387 | ₩8,441 | -0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩7,571 | ₩8,735 | ₩7,545 | ₩8,468 | +11.84% | 2.3만 |
|---|
| 2026.03.20 | ₩7,812 | ₩7,866 | ₩7,357 | ₩7,357 | -5.82% | 3만 |
|---|
| 2026.03.19 | ₩7,799 | ₩8,106 | ₩7,531 | ₩7,531 | -3.43% | 1.3만 |
|---|
| 2026.03.18 | ₩7,625 | ₩7,906 | ₩7,384 | ₩7,384 | -3.16% | 1.1만 |
|---|
| 2026.03.17 | ₩8,320 | ₩8,441 | ₩7,504 | ₩7,504 | -9.81% | 5.6천 |
|---|
| 2026.03.16 | ₩8,922 | ₩8,922 | ₩8,120 | ₩8,120 | -9.00% | 1.1만 |
|---|
| 2026.03.13 | ₩8,735 | ₩8,735 | ₩8,173 | ₩8,253 | -5.51% | 1.3만 |
|---|
| 2026.03.12 | ₩8,401 | ₩8,909 | ₩8,374 | ₩8,695 | +3.50% | 3천 |
|---|
| 2026.03.11 | ₩8,882 | ₩8,882 | ₩8,441 | ₩8,441 | -4.97% | 3.8천 |
|---|
| 2026.03.10 | ₩8,829 | ₩9,096 | ₩8,628 | ₩8,628 | -2.27% | 1.3만 |
|---|
| 2026.03.09 | ₩8,708 | ₩9,096 | ₩8,508 | ₩8,802 | +1.08% | 9.3천 |
|---|
| 2026.03.06 | ₩8,534 | ₩8,909 | ₩8,294 | ₩8,909 | +4.39% | 1만 |
|---|
| 2026.03.05 | ₩8,588 | ₩8,695 | ₩8,441 | ₩8,655 | +0.78% | 3.6천 |
|---|
| 2026.03.04 | ₩8,494 | ₩8,588 | ₩8,374 | ₩8,588 | +1.10% | 2.3천 |
|---|
| 2026.03.03 | ₩8,146 | ₩8,628 | ₩8,133 | ₩8,387 | +2.96% | 5.7천 |
|---|
| 2026.03.02 | ₩8,160 | ₩8,628 | ₩7,812 | ₩8,294 | +1.64% | 2.2만 |
|---|
| 2026.02.27 | ₩7,839 | ₩8,334 | ₩7,732 | ₩8,039 | +2.56% | 8.2만 |
|---|
| 2026.02.26 | ₩7,732 | ₩8,240 | ₩7,625 | ₩7,772 | +0.52% | 1.9만 |
|---|
| 2026.02.25 | ₩7,892 | ₩7,999 | ₩7,371 | ₩7,625 | -3.39% | 4.4만 |
|---|
| 2026.02.24 | ₩8,775 | ₩8,789 | ₩7,785 | ₩7,839 | -10.67% | 2.9만 |
|---|
| 2026.02.23 | ₩8,842 | ₩8,896 | ₩8,387 | ₩8,708 | -1.51% | 2.4만 |
|---|
| 2026.02.20 | ₩9,110 | ₩9,444 | ₩8,829 | ₩8,909 | -2.20% | 1.9만 |
|---|
| 2026.02.19 | ₩9,364 | ₩9,364 | ₩8,762 | ₩9,110 | -2.71% | 6.2천 |
|---|
| 2026.02.18 | ₩8,962 | ₩9,230 | ₩8,936 | ₩9,230 | +2.99% | 1.3만 |
|---|
| 2026.02.17 | ₩9,083 | ₩9,243 | ₩8,829 | ₩8,829 | -2.80% | 1.1만 |
|---|
| 2026.02.13 | ₩9,257 | ₩9,257 | ₩9,150 | ₩9,243 | -0.14% | 4.9천 |
|---|
| 2026.02.12 | ₩9,457 | ₩9,484 | ₩9,150 | ₩9,257 | -2.12% | 1.4만 |
|---|
| 2026.02.11 | ₩9,230 | ₩9,324 | ₩9,230 | ₩9,297 | +0.72% | 2.7천 |
|---|
| 2026.02.10 | ₩9,243 | ₩9,631 | ₩9,243 | ₩9,243 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩9,150 | ₩9,391 | ₩9,136 | ₩9,190 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩9,364 | ₩9,631 | ₩9,136 | ₩9,136 | -2.43% | 2.6만 |
|---|
| 2026.02.05 | ₩9,270 | ₩9,631 | ₩9,123 | ₩9,217 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩9,310 | ₩9,417 | ₩9,176 | ₩9,230 | -0.86% | 7.8천 |
|---|
| 2026.02.03 | ₩9,417 | ₩9,417 | ₩9,270 | ₩9,337 | -0.85% | 5.1천 |
|---|
| 2026.02.02 | ₩9,457 | ₩9,457 | ₩9,270 | ₩9,337 | -1.27% | 1.9만 |
|---|
| 2026.01.30 | ₩9,190 | ₩9,551 | ₩9,190 | ₩9,283 | +1.02% | 7.7천 |
|---|
| 2026.01.29 | ₩9,230 | ₩9,377 | ₩9,110 | ₩9,270 | +0.43% | 2.2만 |
|---|
| 2026.01.28 | ₩9,377 | ₩9,391 | ₩9,110 | ₩9,110 | -2.85% | 7.9천 |
|---|
| 2026.01.27 | ₩9,203 | ₩9,364 | ₩9,190 | ₩9,337 | +1.45% | 1.4만 |
|---|
| 2026.01.26 | ₩9,671 | ₩9,671 | ₩9,096 | ₩9,096 | -5.95% | 1.4만 |
|---|
| 2026.01.23 | ₩9,819 | ₩9,819 | ₩9,310 | ₩9,444 | -3.81% | 7.8천 |
|---|
| 2026.01.22 | ₩9,404 | ₩9,712 | ₩9,217 | ₩9,511 | +1.14% | 2만 |
|---|
| 2026.01.21 | ₩9,511 | ₩9,551 | ₩9,217 | ₩9,350 | -1.69% | 3.2만 |
|---|
| 2026.01.20 | ₩9,190 | ₩9,778 | ₩9,190 | ₩9,283 | +1.02% | 1.8만 |
|---|
| 2026.01.16 | ₩9,685 | ₩9,819 | ₩9,257 | ₩9,257 | -4.42% | 2.2만 |
|---|
| 2026.01.15 | ₩9,457 | ₩9,805 | ₩9,457 | ₩9,805 | +3.68% | 1.8만 |
|---|
| 2026.01.14 | ₩9,618 | ₩9,712 | ₩9,350 | ₩9,551 | -0.70% | 6.9천 |
|---|
| 2026.01.13 | ₩9,391 | ₩9,765 | ₩9,096 | ₩9,671 | +2.99% | 1.6만 |
|---|
| 2026.01.12 | ₩9,471 | ₩9,778 | ₩9,283 | ₩9,283 | -1.98% | 1.2만 |
|---|
| 2026.01.09 | ₩9,845 | ₩10,073 | ₩9,377 | ₩9,404 | -4.48% | 3만 |
|---|
| 2026.01.08 | ₩9,685 | ₩10,033 | ₩9,685 | ₩9,899 | +2.21% | 1.9만 |
|---|
| 2026.01.07 | ₩9,792 | ₩10,099 | ₩9,618 | ₩9,618 | -1.78% | 1.2만 |
|---|
| 2026.01.06 | ₩9,765 | ₩10,273 | ₩9,605 | ₩9,765 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩9,043 | ₩10,033 | ₩9,043 | ₩10,006 | +10.65% | 2.1만 |
|---|
| 2026.01.02 | ₩9,190 | ₩9,484 | ₩8,615 | ₩8,949 | -2.62% | 3.7만 |
|---|
| 2025.12.31 | ₩9,190 | ₩9,364 | ₩9,043 | ₩9,337 | +1.60% | 1.7만 |
|---|
| 2025.12.30 | ₩9,364 | ₩9,591 | ₩9,203 | ₩9,324 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩9,417 | ₩9,712 | ₩9,150 | ₩9,297 | -1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩9,457 | ₩9,765 | ₩9,136 | ₩9,738 | +2.97% | 2.2만 |
|---|
| 2025.12.24 | ₩9,658 | ₩9,819 | ₩9,337 | ₩9,431 | -2.35% | 2.1만 |
|---|
| 2025.12.23 | ₩9,966 | ₩10,073 | ₩9,564 | ₩9,765 | -2.01% | 1.9만 |
|---|
| 2025.12.22 | ₩10,019 | ₩10,327 | ₩9,926 | ₩9,992 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩9,966 | ₩10,367 | ₩9,671 | ₩9,765 | -2.01% | 9만 |
|---|
| 2025.12.18 | ₩9,952 | ₩10,180 | ₩9,511 | ₩10,086 | +1.34% | 3.3만 |
|---|
| 2025.12.17 | ₩9,618 | ₩10,073 | ₩9,498 | ₩9,832 | +2.23% | 2.9만 |
|---|
| 2025.12.16 | ₩9,538 | ₩9,738 | ₩9,083 | ₩9,712 | +1.82% | 8.9만 |
|---|
| 2025.12.15 | ₩9,859 | ₩10,314 | ₩9,123 | ₩9,283 | -5.83% | 5.5만 |
|---|
| 2025.12.12 | ₩9,524 | ₩10,153 | ₩9,444 | ₩10,153 | +6.60% | 2.7만 |
|---|
| 2025.12.11 | ₩9,551 | ₩9,939 | ₩9,310 | ₩9,310 | -2.52% | 2.6만 |
|---|
| 2025.12.10 | ₩9,658 | ₩10,300 | ₩9,658 | ₩9,685 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩9,350 | ₩10,006 | ₩9,163 | ₩10,006 | +7.01% | 5.1만 |
|---|
| 2025.12.08 | ₩9,310 | ₩9,658 | ₩8,989 | ₩8,989 | -3.45% | 2.5만 |
|---|
| 2025.12.05 | ₩9,832 | ₩9,832 | ₩9,003 | ₩9,176 | -6.67% | 1.2만 |
|---|
| 2025.12.04 | ₩10,099 | ₩10,166 | ₩9,364 | ₩9,444 | -6.49% | 6.2만 |
|---|
| 2025.12.03 | ₩10,140 | ₩10,434 | ₩9,872 | ₩10,434 | +2.90% | 7.8천 |
|---|
| 2025.12.02 | ₩10,380 | ₩10,675 | ₩9,819 | ₩9,899 | -4.64% | 6.7천 |
|---|
| 2025.12.01 | ₩10,487 | ₩11,063 | ₩10,059 | ₩10,059 | -4.08% | 1.4만 |
|---|
| 2025.11.28 | ₩10,474 | ₩11,196 | ₩10,287 | ₩10,541 | +0.64% | 3.2만 |
|---|
| 2025.11.26 | ₩9,926 | ₩10,568 | ₩9,926 | ₩10,541 | +6.20% | 4.1만 |
|---|
| 2025.11.25 | ₩9,939 | ₩10,528 | ₩9,792 | ₩10,033 | +0.94% | 3.2만 |
|---|
| 2025.11.24 | ₩10,541 | ₩10,635 | ₩9,885 | ₩9,885 | -6.22% | 4.4만 |
|---|
| 2025.11.21 | ₩10,314 | ₩10,701 | ₩9,725 | ₩10,675 | +3.50% | 7.7만 |
|---|
| 2025.11.20 | ₩9,832 | ₩10,033 | ₩9,043 | ₩9,992 | +1.63% | 5만 |
|---|
| 2025.11.19 | ₩9,377 | ₩9,939 | ₩9,136 | ₩9,605 | +2.43% | 4.5만 |
|---|
| 2025.11.18 | ₩9,377 | ₩9,498 | ₩9,230 | ₩9,270 | -1.14% | 1.1만 |
|---|
| 2025.11.17 | ₩9,457 | ₩9,805 | ₩9,283 | ₩9,283 | -1.84% | 1.2만 |
|---|
| 2025.11.14 | ₩9,431 | ₩10,180 | ₩9,163 | ₩9,257 | -1.84% | 8.8천 |
|---|
| 2025.11.13 | ₩10,273 | ₩10,273 | ₩9,230 | ₩9,524 | -7.29% | 1.1만 |
|---|
| 2025.11.12 | ₩9,564 | ₩10,233 | ₩9,163 | ₩9,885 | +3.36% | 3.8만 |
|---|
| 2025.11.11 | ₩9,364 | ₩10,300 | ₩9,364 | ₩9,377 | +0.14% | 3.9만 |
|---|
| 2025.11.10 | ₩8,989 | ₩10,554 | ₩8,989 | ₩9,631 | +7.14% | 1.8만 |
|---|
| 2025.11.07 | ₩9,230 | ₩9,872 | ₩8,989 | ₩9,431 | +2.17% | 3.8만 |
|---|
| 2025.11.06 | ₩9,391 | ₩9,645 | ₩9,230 | ₩9,230 | -1.71% | 2.6만 |
|---|
| 2025.11.05 | ₩9,377 | ₩9,792 | ₩9,364 | ₩9,391 | +0.14% | 3.4천 |
|---|
| 2025.11.04 | ₩9,725 | ₩9,885 | ₩9,364 | ₩9,444 | -2.89% | 7.7천 |
|---|
| 2025.11.03 | ₩9,364 | ₩9,645 | ₩9,364 | ₩9,564 | +2.14% | 4.2천 |
|---|
| 2025.10.31 | ₩9,283 | ₩9,645 | ₩9,043 | ₩9,230 | -0.58% | 5.3천 |
|---|
| 2025.10.30 | ₩9,564 | ₩10,019 | ₩9,391 | ₩9,564 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩9,859 | ₩9,859 | ₩9,391 | ₩9,618 | -2.44% | 2.6천 |
|---|
| 2025.10.28 | ₩9,538 | ₩10,273 | ₩9,110 | ₩9,471 | -0.70% | 6.9만 |
|---|
| 2025.10.27 | ₩9,819 | ₩9,966 | ₩9,297 | ₩9,605 | -2.18% | 5.2천 |
|---|
| 2025.10.24 | ₩9,484 | ₩9,564 | ₩9,203 | ₩9,404 | -0.85% | 8.8천 |
|---|
| 2025.10.23 | ₩9,310 | ₩9,578 | ₩9,003 | ₩9,297 | -0.14% | 7.9천 |
|---|
| 2025.10.22 | ₩8,976 | ₩9,471 | ₩8,815 | ₩9,043 | +0.75% | 4.8천 |
|---|
| 2025.10.21 | ₩9,136 | ₩9,163 | ₩8,869 | ₩9,096 | -0.44% | 9.4천 |
|---|
| 2025.10.20 | ₩9,217 | ₩9,444 | ₩8,869 | ₩8,896 | -3.48% | 3.3천 |
|---|
| 2025.10.17 | ₩9,257 | ₩9,377 | ₩8,936 | ₩8,976 | -3.03% | 7.8천 |
|---|
| 2025.10.16 | ₩9,257 | ₩9,524 | ₩9,257 | ₩9,404 | +1.59% | 6.1천 |
|---|
| 2025.10.15 | ₩9,457 | ₩9,618 | ₩9,377 | ₩9,591 | +1.41% | 8.5천 |
|---|
| 2025.10.14 | ₩9,631 | ₩9,671 | ₩9,337 | ₩9,337 | -3.06% | 7.2천 |
|---|
| 2025.10.13 | ₩10,099 | ₩10,099 | ₩9,404 | ₩9,404 | -6.89% | 8.3천 |
|---|
| 2025.10.10 | ₩9,631 | ₩9,631 | ₩9,364 | ₩9,484 | -1.53% | 4.1천 |
|---|