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 | ₩8,716 | ₩9,118 | ₩8,703 | ₩9,011 | +3.38% | 8.9천 |
| 2026.10.08 | ₩9,533 | ₩9,533 | ₩8,917 | ₩8,917 | -6.46% | 9.7천 |
| 2026.10.07 | ₩9,131 | ₩9,386 | ₩8,997 | ₩9,064 | -0.73% | 1만 |
| 2026.10.06 | ₩9,265 | ₩9,894 | ₩9,185 | ₩9,185 | -0.87% | 2만 |
| 2026.10.05 | ₩9,586 | ₩9,760 | ₩9,265 | ₩9,265 | -3.35% | 3.7천 |
| 2026.10.02 | ₩9,841 | ₩9,841 | ₩9,426 | ₩9,573 | -2.72% | 2.5천 |
| 2026.10.01 | ₩9,653 | ₩9,734 | ₩9,372 | ₩9,734 | +0.83% | 2.5천 |
| 2026.09.30 | ₩9,613 | ₩9,908 | ₩9,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,372 |
| -2.51% |
| 3.7천 |
| 2026.09.29 | ₩9,640 | ₩9,908 | ₩9,600 | ₩9,653 | +0.14% | 8.9천 |
|---|
| 2026.09.28 | ₩9,720 | ₩9,774 | ₩9,720 | ₩9,720 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩9,908 | ₩10,015 | ₩9,640 | ₩9,841 | -0.68% | 7.5천 |
|---|
| 2026.09.24 | ₩9,934 | ₩9,934 | ₩9,667 | ₩9,667 | -2.70% | 1.2천 |
|---|
| 2026.09.23 | ₩9,613 | ₩9,841 | ₩9,600 | ₩9,774 | +1.67% | 3.9천 |
|---|
| 2026.09.22 | ₩10,042 | ₩10,042 | ₩9,372 | ₩9,573 | -4.67% | 5.3천 |
|---|
| 2026.09.21 | ₩9,774 | ₩10,042 | ₩9,640 | ₩10,001 | +2.33% | 5.2천 |
|---|
| 2026.09.18 | ₩9,948 | ₩10,042 | ₩9,667 | ₩9,667 | -2.83% | 3.1만 |
|---|
| 2026.09.17 | ₩9,814 | ₩10,001 | ₩9,814 | ₩9,948 | +1.36% | 3.3천 |
|---|
| 2026.09.16 | ₩10,042 | ₩10,042 | ₩9,707 | ₩9,707 | -3.33% | 8천 |
|---|
| 2026.09.15 | ₩9,760 | ₩10,001 | ₩9,720 | ₩9,975 | +2.19% | 1.9천 |
|---|
| 2026.09.14 | ₩10,042 | ₩10,042 | ₩9,707 | ₩9,720 | -3.20% | 1.2만 |
|---|
| 2026.09.11 | ₩10,015 | ₩10,042 | ₩9,908 | ₩10,001 | -0.13% | 6천 |
|---|
| 2026.09.10 | ₩9,908 | ₩9,988 | ₩9,908 | ₩9,988 | +0.81% | 5.2천 |
|---|
| 2026.09.09 | ₩9,921 | ₩10,028 | ₩9,908 | ₩9,908 | -0.13% | 1.6천 |
|---|
| 2026.09.08 | ₩9,948 | ₩10,042 | ₩9,908 | ₩9,908 | -0.40% | 6.2천 |
|---|
| 2026.09.04 | ₩9,934 | ₩10,042 | ₩9,854 | ₩9,975 | +0.40% | 2.9천 |
|---|
| 2026.09.03 | ₩9,801 | ₩9,948 | ₩9,801 | ₩9,841 | +0.41% | 6.4천 |
|---|
| 2026.09.02 | ₩9,894 | ₩10,001 | ₩9,680 | ₩9,680 | -2.17% | 1.9만 |
|---|
| 2026.09.01 | ₩9,948 | ₩10,042 | ₩9,868 | ₩9,961 | +0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩10,028 | ₩10,028 | ₩9,868 | ₩9,961 | -0.67% | 4.8천 |
|---|
| 2026.08.28 | ₩9,868 | ₩10,042 | ₩9,868 | ₩10,001 | +1.36% | 1.3만 |
|---|
| 2026.08.27 | ₩10,042 | ₩10,042 | ₩9,868 | ₩9,868 | -1.73% | 8.9천 |
|---|
| 2026.08.26 | ₩10,055 | ₩10,149 | ₩9,988 | ₩10,028 | -0.27% | 7.5천 |
|---|
| 2026.08.25 | ₩9,975 | ₩10,149 | ₩9,961 | ₩10,149 | +1.74% | 1.7만 |
|---|
| 2026.08.24 | ₩10,042 | ₩10,042 | ₩9,948 | ₩9,948 | -0.93% | 1.1만 |
|---|
| 2026.08.21 | ₩9,948 | ₩10,042 | ₩9,934 | ₩10,042 | +0.94% | 9.6천 |
|---|
| 2026.08.20 | ₩9,908 | ₩10,028 | ₩9,908 | ₩9,988 | +0.81% | 7천 |
|---|
| 2026.08.19 | ₩10,309 | ₩10,309 | ₩9,908 | ₩9,908 | -3.90% | 2.3만 |
|---|
| 2026.08.18 | ₩10,617 | ₩10,617 | ₩10,175 | ₩10,189 | -4.04% | 1.1만 |
|---|
| 2026.08.17 | ₩10,443 | ₩10,644 | ₩10,443 | ₩10,443 | 0.00% | 1.9만 |
|---|
| 2026.08.14 | ₩10,550 | ₩10,644 | ₩10,283 | ₩10,550 | 0.00% | 7.2천 |
|---|
| 2026.08.13 | ₩10,309 | ₩10,644 | ₩10,269 | ₩10,617 | +2.99% | 6.7천 |
|---|
| 2026.08.12 | ₩10,644 | ₩10,644 | ₩10,336 | ₩10,336 | -2.89% | 1.6만 |
|---|
| 2026.08.11 | ₩10,430 | ₩10,644 | ₩10,350 | ₩10,537 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩10,390 | ₩10,564 | ₩10,242 | ₩10,336 | -0.52% | 3만 |
|---|
| 2026.08.07 | ₩10,604 | ₩10,698 | ₩10,336 | ₩10,390 | -2.02% | 9.2천 |
|---|
| 2026.08.06 | ₩10,323 | ₩10,698 | ₩10,309 | ₩10,684 | +3.50% | 5.9천 |
|---|
| 2026.08.05 | ₩10,577 | ₩10,698 | ₩10,457 | ₩10,537 | -0.38% | 1.1만 |
|---|
| 2026.08.04 | ₩10,644 | ₩10,698 | ₩10,457 | ₩10,617 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩10,644 | ₩10,644 | ₩10,457 | ₩10,644 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩10,403 | ₩10,577 | ₩10,363 | ₩10,390 | -0.13% | 8.6천 |
|---|
| 2026.07.30 | ₩10,644 | ₩10,644 | ₩10,336 | ₩10,644 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩10,510 | ₩10,644 | ₩10,390 | ₩10,644 | +1.27% | 1.2만 |
|---|
| 2026.07.28 | ₩10,430 | ₩10,497 | ₩10,323 | ₩10,457 | +0.26% | 4.5천 |
|---|
| 2026.07.27 | ₩10,497 | ₩10,497 | ₩10,323 | ₩10,390 | -1.02% | 1.1만 |
|---|
| 2026.07.24 | ₩10,336 | ₩10,510 | ₩10,323 | ₩10,390 | +0.52% | 1.2만 |
|---|
| 2026.07.23 | ₩10,175 | ₩10,443 | ₩9,921 | ₩10,323 | +1.45% | 1.9만 |
|---|
| 2026.07.22 | ₩9,948 | ₩10,162 | ₩9,934 | ₩10,149 | +2.02% | 8.7천 |
|---|
| 2026.07.21 | ₩9,868 | ₩10,082 | ₩9,868 | ₩9,894 | +0.27% | 5.8천 |
|---|
| 2026.07.20 | ₩9,881 | ₩10,189 | ₩9,868 | ₩9,868 | -0.14% | 7.3천 |
|---|
| 2026.07.17 | ₩10,443 | ₩10,443 | ₩9,854 | ₩9,881 | -5.38% | 6.9천 |
|---|
| 2026.07.16 | ₩10,109 | ₩10,390 | ₩10,042 | ₩10,042 | -0.66% | 3천 |
|---|
| 2026.07.15 | ₩10,483 | ₩10,483 | ₩10,055 | ₩10,309 | -1.66% | 6.7천 |
|---|
| 2026.07.14 | ₩10,256 | ₩10,684 | ₩10,175 | ₩10,443 | +1.83% | 9.8천 |
|---|
| 2026.07.13 | ₩10,403 | ₩10,470 | ₩9,854 | ₩9,921 | -4.63% | 1.4만 |
|---|
| 2026.07.10 | ₩10,403 | ₩10,698 | ₩10,135 | ₩10,323 | -0.77% | 1.1만 |
|---|
| 2026.07.09 | ₩10,443 | ₩10,443 | ₩10,042 | ₩10,256 | -1.79% | 8.6천 |
|---|
| 2026.07.08 | ₩10,577 | ₩10,738 | ₩10,109 | ₩10,376 | -1.90% | 6.3천 |
|---|
| 2026.07.07 | ₩10,617 | ₩10,684 | ₩10,242 | ₩10,564 | -0.50% | 6.4천 |
|---|
| 2026.07.06 | ₩10,591 | ₩10,979 | ₩10,497 | ₩10,738 | +1.39% | 2.7만 |
|---|
| 2026.07.02 | ₩10,376 | ₩10,657 | ₩10,269 | ₩10,564 | +1.81% | 8.1천 |
|---|
| 2026.07.01 | ₩10,376 | ₩10,524 | ₩10,001 | ₩10,524 | +1.42% | 5.7천 |
|---|
| 2026.06.30 | ₩10,537 | ₩10,711 | ₩10,015 | ₩10,350 | -1.78% | 1.1만 |
|---|
| 2026.06.29 | ₩10,323 | ₩10,537 | ₩9,988 | ₩10,537 | +2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩10,229 | ₩10,524 | ₩9,921 | ₩10,323 | +0.92% | 1.4만 |
|---|
| 2026.06.25 | ₩10,309 | ₩10,470 | ₩10,042 | ₩10,470 | +1.56% | 9.1천 |
|---|
| 2026.06.24 | ₩10,577 | ₩10,577 | ₩10,055 | ₩10,216 | -3.42% | 4.8천 |
|---|
| 2026.06.23 | ₩10,537 | ₩10,671 | ₩9,921 | ₩10,296 | -2.29% | 1.3만 |
|---|
| 2026.06.22 | ₩10,042 | ₩10,698 | ₩9,747 | ₩10,617 | +5.73% | 2.6만 |
|---|
| 2026.06.18 | ₩10,309 | ₩10,564 | ₩9,627 | ₩10,162 | -1.43% | 4.6만 |
|---|
| 2026.06.17 | ₩10,135 | ₩10,591 | ₩9,868 | ₩10,242 | +1.06% | 2.1만 |
|---|
| 2026.06.16 | ₩10,524 | ₩10,524 | ₩9,841 | ₩10,135 | -3.69% | 2.1만 |
|---|
| 2026.06.15 | ₩10,564 | ₩10,711 | ₩10,095 | ₩10,403 | -1.52% | 5.2만 |
|---|
| 2026.06.12 | ₩10,042 | ₩10,617 | ₩9,921 | ₩10,564 | +5.20% | 7.2만 |
|---|
| 2026.06.11 | ₩8,904 | ₩10,631 | ₩8,716 | ₩10,631 | +19.40% | 18.9만 |
|---|
| 2026.06.10 | ₩8,221 | ₩8,703 | ₩8,221 | ₩8,703 | +5.86% | 1.4만 |
|---|
| 2026.06.09 | ₩8,837 | ₩8,837 | ₩8,502 | ₩8,502 | -3.79% | 1.1만 |
|---|
| 2026.06.08 | ₩8,020 | ₩8,823 | ₩8,020 | ₩8,488 | +5.84% | 1.4만 |
|---|
| 2026.06.05 | ₩8,796 | ₩8,796 | ₩8,435 | ₩8,636 | -1.83% | 5.7천 |
|---|
| 2026.06.04 | ₩8,288 | ₩8,904 | ₩8,100 | ₩8,863 | +6.95% | 4.4만 |
|---|
| 2026.06.03 | ₩8,301 | ₩8,542 | ₩8,181 | ₩8,542 | +2.90% | 1.3만 |
|---|
| 2026.06.02 | ₩8,248 | ₩8,422 | ₩8,047 | ₩8,207 | -0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩8,395 | ₩8,422 | ₩7,859 | ₩8,341 | -0.64% | 2.2만 |
|---|
| 2026.05.29 | ₩8,529 | ₩8,555 | ₩8,314 | ₩8,314 | -2.51% | 1.3천 |
|---|
| 2026.05.28 | ₩8,716 | ₩8,783 | ₩8,355 | ₩8,355 | -4.15% | 1.5만 |
|---|
| 2026.05.27 | ₩8,462 | ₩8,837 | ₩8,462 | ₩8,703 | +2.85% | 2.6만 |
|---|
| 2026.05.26 | ₩8,462 | ₩8,957 | ₩7,899 | ₩8,837 | +4.43% | 5.9만 |
|---|
| 2026.05.22 | ₩8,515 | ₩8,823 | ₩8,381 | ₩8,676 | +1.89% | 1.9만 |
|---|
| 2026.05.21 | ₩8,301 | ₩8,810 | ₩8,194 | ₩8,649 | +4.19% | 1.9만 |
|---|
| 2026.05.20 | ₩8,288 | ₩8,422 | ₩7,953 | ₩8,368 | +0.97% | 1.4만 |
|---|
| 2026.05.19 | ₩8,341 | ₩8,569 | ₩8,047 | ₩8,288 | -0.64% | 1.3만 |
|---|
| 2026.05.18 | ₩8,288 | ₩8,756 | ₩7,525 | ₩8,341 | +0.65% | 7.2만 |
|---|
| 2026.05.15 | ₩8,904 | ₩9,560 | ₩8,154 | ₩9,560 | +7.37% | 5.9만 |
|---|
| 2026.05.14 | ₩9,372 | ₩9,894 | ₩9,359 | ₩9,493 | +1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩9,613 | ₩9,613 | ₩9,466 | ₩9,613 | 0.00% | 4.7천 |
|---|
| 2026.05.12 | ₩9,707 | ₩9,707 | ₩9,452 | ₩9,613 | -0.97% | 2.3만 |
|---|
| 2026.05.11 | ₩9,560 | ₩9,707 | ₩9,560 | ₩9,707 | +1.54% | 2만 |
|---|
| 2026.05.08 | ₩9,493 | ₩9,640 | ₩9,171 | ₩9,506 | +0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩9,573 | ₩9,653 | ₩9,426 | ₩9,653 | +0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩9,131 | ₩9,640 | ₩8,850 | ₩9,519 | +4.25% | 5.5만 |
|---|
| 2026.05.05 | ₩9,439 | ₩9,640 | ₩8,984 | ₩8,984 | -4.82% | 1.7만 |
|---|
| 2026.05.04 | ₩8,930 | ₩9,707 | ₩8,930 | ₩9,386 | +5.10% | 2.2만 |
|---|
| 2026.05.01 | ₩8,837 | ₩9,359 | ₩8,837 | ₩8,837 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩9,024 | ₩9,479 | ₩8,770 | ₩8,770 | -2.82% | 1.1만 |
|---|
| 2026.04.29 | ₩8,569 | ₩9,011 | ₩8,569 | ₩8,997 | +5.00% | 6.7천 |
|---|
| 2026.04.28 | ₩8,529 | ₩8,917 | ₩8,355 | ₩8,502 | -0.31% | 1.6만 |
|---|
| 2026.04.27 | ₩9,211 | ₩9,573 | ₩8,529 | ₩8,609 | -6.54% | 9.5만 |
|---|
| 2026.04.24 | ₩8,529 | ₩9,600 | ₩8,529 | ₩9,211 | +8.01% | 2.1만 |
|---|
| 2026.04.23 | ₩9,051 | ₩9,198 | ₩8,863 | ₩8,930 | -1.33% | 4천 |
|---|
| 2026.04.22 | ₩8,703 | ₩9,131 | ₩8,689 | ₩9,131 | +4.92% | 3.5천 |
|---|
| 2026.04.21 | ₩8,890 | ₩8,890 | ₩8,649 | ₩8,649 | -2.71% | 1.3천 |
|---|
| 2026.04.20 | ₩9,171 | ₩9,680 | ₩8,569 | ₩8,609 | -6.13% | 9.9천 |
|---|
| 2026.04.17 | ₩8,930 | ₩9,506 | ₩8,930 | ₩9,131 | +2.25% | 9.3천 |
|---|
| 2026.04.16 | ₩9,386 | ₩9,386 | ₩8,756 | ₩8,984 | -4.28% | 6.7천 |
|---|
| 2026.04.15 | ₩9,091 | ₩9,546 | ₩8,810 | ₩9,171 | +0.88% | 2.5만 |
|---|
| 2026.04.14 | ₩8,328 | ₩9,145 | ₩8,073 | ₩9,091 | +9.16% | 1.3만 |
|---|
| 2026.04.13 | ₩8,488 | ₩8,676 | ₩8,274 | ₩8,274 | -2.52% | 2.7천 |
|---|
| 2026.04.10 | ₩7,980 | ₩8,636 | ₩7,832 | ₩8,448 | +5.87% | 1.1만 |
|---|
| 2026.04.09 | ₩8,127 | ₩8,475 | ₩7,966 | ₩7,966 | -1.98% | 8.3천 |
|---|
| 2026.04.08 | ₩8,515 | ₩8,689 | ₩8,033 | ₩8,194 | -3.77% | 1만 |
|---|
| 2026.04.07 | ₩7,779 | ₩9,078 | ₩7,766 | ₩8,341 | +7.23% | 1.8만 |
|---|
| 2026.04.06 | ₩7,766 | ₩7,940 | ₩7,578 | ₩7,779 | +0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩7,645 | ₩7,886 | ₩7,645 | ₩7,766 | +1.58% | 8.1천 |
|---|
| 2026.04.01 | ₩7,819 | ₩8,020 | ₩7,578 | ₩7,699 | -1.54% | 2.9천 |
|---|
| 2026.03.31 | ₩7,752 | ₩7,832 | ₩7,444 | ₩7,618 | -1.73% | 1.1만 |
|---|
| 2026.03.30 | ₩8,047 | ₩8,154 | ₩7,699 | ₩7,873 | -2.16% | 1.3만 |
|---|
| 2026.03.27 | ₩8,194 | ₩8,555 | ₩7,899 | ₩7,899 | -3.59% | 5.8천 |
|---|
| 2026.03.26 | ₩8,529 | ₩8,649 | ₩8,248 | ₩8,261 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩8,488 | ₩8,703 | ₩8,328 | ₩8,448 | -0.47% | 7.5천 |
|---|
| 2026.03.24 | ₩8,475 | ₩8,997 | ₩8,395 | ₩8,448 | -0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩7,578 | ₩8,743 | ₩7,551 | ₩8,475 | +11.84% | 2.3만 |
|---|
| 2026.03.20 | ₩7,819 | ₩7,873 | ₩7,364 | ₩7,364 | -5.82% | 3만 |
|---|
| 2026.03.19 | ₩7,806 | ₩8,114 | ₩7,538 | ₩7,538 | -3.43% | 1.3만 |
|---|
| 2026.03.18 | ₩7,632 | ₩7,913 | ₩7,391 | ₩7,391 | -3.16% | 1.1만 |
|---|
| 2026.03.17 | ₩8,328 | ₩8,448 | ₩7,511 | ₩7,511 | -9.81% | 5.6천 |
|---|
| 2026.03.16 | ₩8,930 | ₩8,930 | ₩8,127 | ₩8,127 | -9.00% | 1.1만 |
|---|
| 2026.03.13 | ₩8,743 | ₩8,743 | ₩8,181 | ₩8,261 | -5.51% | 1.3만 |
|---|
| 2026.03.12 | ₩8,408 | ₩8,917 | ₩8,381 | ₩8,703 | +3.50% | 3천 |
|---|
| 2026.03.11 | ₩8,890 | ₩8,890 | ₩8,448 | ₩8,448 | -4.97% | 3.8천 |
|---|
| 2026.03.10 | ₩8,837 | ₩9,104 | ₩8,636 | ₩8,636 | -2.27% | 1.3만 |
|---|
| 2026.03.09 | ₩8,716 | ₩9,104 | ₩8,515 | ₩8,810 | +1.08% | 9.3천 |
|---|
| 2026.03.06 | ₩8,542 | ₩8,917 | ₩8,301 | ₩8,917 | +4.39% | 1만 |
|---|
| 2026.03.05 | ₩8,596 | ₩8,703 | ₩8,448 | ₩8,663 | +0.78% | 3.6천 |
|---|
| 2026.03.04 | ₩8,502 | ₩8,596 | ₩8,381 | ₩8,596 | +1.10% | 2.3천 |
|---|
| 2026.03.03 | ₩8,154 | ₩8,636 | ₩8,140 | ₩8,395 | +2.96% | 5.7천 |
|---|
| 2026.03.02 | ₩8,167 | ₩8,636 | ₩7,819 | ₩8,301 | +1.64% | 2.2만 |
|---|
| 2026.02.27 | ₩7,846 | ₩8,341 | ₩7,739 | ₩8,047 | +2.56% | 8.2만 |
|---|
| 2026.02.26 | ₩7,739 | ₩8,248 | ₩7,632 | ₩7,779 | +0.52% | 1.9만 |
|---|
| 2026.02.25 | ₩7,899 | ₩8,007 | ₩7,377 | ₩7,632 | -3.39% | 4.4만 |
|---|
| 2026.02.24 | ₩8,783 | ₩8,796 | ₩7,792 | ₩7,846 | -10.67% | 2.9만 |
|---|
| 2026.02.23 | ₩8,850 | ₩8,904 | ₩8,395 | ₩8,716 | -1.51% | 2.4만 |
|---|
| 2026.02.20 | ₩9,118 | ₩9,452 | ₩8,837 | ₩8,917 | -2.20% | 1.9만 |
|---|
| 2026.02.19 | ₩9,372 | ₩9,372 | ₩8,770 | ₩9,118 | -2.71% | 6.2천 |
|---|
| 2026.02.18 | ₩8,970 | ₩9,238 | ₩8,944 | ₩9,238 | +2.99% | 1.3만 |
|---|
| 2026.02.17 | ₩9,091 | ₩9,252 | ₩8,837 | ₩8,837 | -2.80% | 1.1만 |
|---|
| 2026.02.13 | ₩9,265 | ₩9,265 | ₩9,158 | ₩9,252 | -0.14% | 4.9천 |
|---|
| 2026.02.12 | ₩9,466 | ₩9,493 | ₩9,158 | ₩9,265 | -2.12% | 1.4만 |
|---|
| 2026.02.11 | ₩9,238 | ₩9,332 | ₩9,238 | ₩9,305 | +0.72% | 2.7천 |
|---|
| 2026.02.10 | ₩9,252 | ₩9,640 | ₩9,252 | ₩9,252 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩9,158 | ₩9,399 | ₩9,145 | ₩9,198 | +0.44% | 1.3만 |
|---|
| 2026.02.06 | ₩9,372 | ₩9,640 | ₩9,145 | ₩9,145 | -2.43% | 2.6만 |
|---|
| 2026.02.05 | ₩9,278 | ₩9,640 | ₩9,131 | ₩9,225 | -0.58% | 1.5만 |
|---|
| 2026.02.04 | ₩9,319 | ₩9,426 | ₩9,185 | ₩9,238 | -0.86% | 7.8천 |
|---|
| 2026.02.03 | ₩9,426 | ₩9,426 | ₩9,278 | ₩9,345 | -0.85% | 5.1천 |
|---|
| 2026.02.02 | ₩9,466 | ₩9,466 | ₩9,278 | ₩9,345 | -1.27% | 1.9만 |
|---|
| 2026.01.30 | ₩9,198 | ₩9,560 | ₩9,198 | ₩9,292 | +1.02% | 7.7천 |
|---|
| 2026.01.29 | ₩9,238 | ₩9,386 | ₩9,118 | ₩9,278 | +0.43% | 2.2만 |
|---|
| 2026.01.28 | ₩9,386 | ₩9,399 | ₩9,118 | ₩9,118 | -2.85% | 7.9천 |
|---|
| 2026.01.27 | ₩9,211 | ₩9,372 | ₩9,198 | ₩9,345 | +1.45% | 1.4만 |
|---|
| 2026.01.26 | ₩9,680 | ₩9,680 | ₩9,104 | ₩9,104 | -5.95% | 1.4만 |
|---|
| 2026.01.23 | ₩9,827 | ₩9,827 | ₩9,319 | ₩9,452 | -3.81% | 7.8천 |
|---|
| 2026.01.22 | ₩9,412 | ₩9,720 | ₩9,225 | ₩9,519 | +1.14% | 2만 |
|---|
| 2026.01.21 | ₩9,519 | ₩9,560 | ₩9,225 | ₩9,359 | -1.69% | 3.2만 |
|---|
| 2026.01.20 | ₩9,198 | ₩9,787 | ₩9,198 | ₩9,292 | +1.02% | 1.8만 |
|---|
| 2026.01.16 | ₩9,693 | ₩9,827 | ₩9,265 | ₩9,265 | -4.42% | 2.2만 |
|---|
| 2026.01.15 | ₩9,466 | ₩9,814 | ₩9,466 | ₩9,814 | +3.68% | 1.8만 |
|---|
| 2026.01.14 | ₩9,627 | ₩9,720 | ₩9,359 | ₩9,560 | -0.70% | 6.9천 |
|---|
| 2026.01.13 | ₩9,399 | ₩9,774 | ₩9,104 | ₩9,680 | +2.99% | 1.6만 |
|---|
| 2026.01.12 | ₩9,479 | ₩9,787 | ₩9,292 | ₩9,292 | -1.98% | 1.2만 |
|---|
| 2026.01.09 | ₩9,854 | ₩10,082 | ₩9,386 | ₩9,412 | -4.48% | 3만 |
|---|
| 2026.01.08 | ₩9,693 | ₩10,042 | ₩9,693 | ₩9,908 | +2.21% | 1.9만 |
|---|
| 2026.01.07 | ₩9,801 | ₩10,109 | ₩9,627 | ₩9,627 | -1.78% | 1.2만 |
|---|
| 2026.01.06 | ₩9,774 | ₩10,283 | ₩9,613 | ₩9,774 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩9,051 | ₩10,042 | ₩9,051 | ₩10,015 | +10.65% | 2.1만 |
|---|
| 2026.01.02 | ₩9,198 | ₩9,493 | ₩8,622 | ₩8,957 | -2.62% | 3.7만 |
|---|
| 2025.12.31 | ₩9,198 | ₩9,372 | ₩9,051 | ₩9,345 | +1.60% | 1.7만 |
|---|
| 2025.12.30 | ₩9,372 | ₩9,600 | ₩9,211 | ₩9,332 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩9,426 | ₩9,720 | ₩9,158 | ₩9,305 | -1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩9,466 | ₩9,774 | ₩9,145 | ₩9,747 | +2.97% | 2.2만 |
|---|
| 2025.12.24 | ₩9,667 | ₩9,827 | ₩9,345 | ₩9,439 | -2.35% | 2.1만 |
|---|
| 2025.12.23 | ₩9,975 | ₩10,082 | ₩9,573 | ₩9,774 | -2.01% | 1.9만 |
|---|
| 2025.12.22 | ₩10,028 | ₩10,336 | ₩9,934 | ₩10,001 | -0.27% | 1.4만 |
|---|
| 2025.12.19 | ₩9,975 | ₩10,376 | ₩9,680 | ₩9,774 | -2.01% | 9만 |
|---|
| 2025.12.18 | ₩9,961 | ₩10,189 | ₩9,519 | ₩10,095 | +1.34% | 3.3만 |
|---|
| 2025.12.17 | ₩9,627 | ₩10,082 | ₩9,506 | ₩9,841 | +2.23% | 2.9만 |
|---|
| 2025.12.16 | ₩9,546 | ₩9,747 | ₩9,091 | ₩9,720 | +1.82% | 8.9만 |
|---|
| 2025.12.15 | ₩9,868 | ₩10,323 | ₩9,131 | ₩9,292 | -5.83% | 5.5만 |
|---|
| 2025.12.12 | ₩9,533 | ₩10,162 | ₩9,452 | ₩10,162 | +6.60% | 2.7만 |
|---|
| 2025.12.11 | ₩9,560 | ₩9,948 | ₩9,319 | ₩9,319 | -2.52% | 2.6만 |
|---|
| 2025.12.10 | ₩9,667 | ₩10,309 | ₩9,667 | ₩9,693 | +0.28% | 4.2만 |
|---|
| 2025.12.09 | ₩9,359 | ₩10,015 | ₩9,171 | ₩10,015 | +7.01% | 5.1만 |
|---|
| 2025.12.08 | ₩9,319 | ₩9,667 | ₩8,997 | ₩8,997 | -3.45% | 2.5만 |
|---|
| 2025.12.05 | ₩9,841 | ₩9,841 | ₩9,011 | ₩9,185 | -6.67% | 1.2만 |
|---|
| 2025.12.04 | ₩10,109 | ₩10,175 | ₩9,372 | ₩9,452 | -6.49% | 6.2만 |
|---|
| 2025.12.03 | ₩10,149 | ₩10,443 | ₩9,881 | ₩10,443 | +2.90% | 7.8천 |
|---|
| 2025.12.02 | ₩10,390 | ₩10,684 | ₩9,827 | ₩9,908 | -4.64% | 6.7천 |
|---|
| 2025.12.01 | ₩10,497 | ₩11,073 | ₩10,068 | ₩10,068 | -4.08% | 1.4만 |
|---|
| 2025.11.28 | ₩10,483 | ₩11,206 | ₩10,296 | ₩10,550 | +0.64% | 3.2만 |
|---|
| 2025.11.26 | ₩9,934 | ₩10,577 | ₩9,934 | ₩10,550 | +6.20% | 4.1만 |
|---|
| 2025.11.25 | ₩9,948 | ₩10,537 | ₩9,801 | ₩10,042 | +0.94% | 3.2만 |
|---|
| 2025.11.24 | ₩10,550 | ₩10,644 | ₩9,894 | ₩9,894 | -6.22% | 4.4만 |
|---|
| 2025.11.21 | ₩10,323 | ₩10,711 | ₩9,734 | ₩10,684 | +3.50% | 7.7만 |
|---|
| 2025.11.20 | ₩9,841 | ₩10,042 | ₩9,051 | ₩10,001 | +1.63% | 5만 |
|---|
| 2025.11.19 | ₩9,386 | ₩9,948 | ₩9,145 | ₩9,613 | +2.43% | 4.5만 |
|---|
| 2025.11.18 | ₩9,386 | ₩9,506 | ₩9,238 | ₩9,278 | -1.14% | 1.1만 |
|---|
| 2025.11.17 | ₩9,466 | ₩9,814 | ₩9,292 | ₩9,292 | -1.84% | 1.2만 |
|---|
| 2025.11.14 | ₩9,439 | ₩10,189 | ₩9,171 | ₩9,265 | -1.84% | 8.8천 |
|---|
| 2025.11.13 | ₩10,283 | ₩10,283 | ₩9,238 | ₩9,533 | -7.29% | 1.1만 |
|---|
| 2025.11.12 | ₩9,573 | ₩10,242 | ₩9,171 | ₩9,894 | +3.36% | 3.8만 |
|---|
| 2025.11.11 | ₩9,372 | ₩10,309 | ₩9,372 | ₩9,386 | +0.14% | 3.9만 |
|---|
| 2025.11.10 | ₩8,997 | ₩10,564 | ₩8,997 | ₩9,640 | +7.14% | 1.8만 |
|---|
| 2025.11.07 | ₩9,238 | ₩9,881 | ₩8,997 | ₩9,439 | +2.17% | 3.8만 |
|---|
| 2025.11.06 | ₩9,399 | ₩9,653 | ₩9,238 | ₩9,238 | -1.71% | 2.6만 |
|---|
| 2025.11.05 | ₩9,386 | ₩9,801 | ₩9,372 | ₩9,399 | +0.14% | 3.4천 |
|---|
| 2025.11.04 | ₩9,734 | ₩9,894 | ₩9,372 | ₩9,452 | -2.89% | 7.7천 |
|---|
| 2025.11.03 | ₩9,372 | ₩9,653 | ₩9,372 | ₩9,573 | +2.14% | 4.2천 |
|---|
| 2025.10.31 | ₩9,292 | ₩9,653 | ₩9,051 | ₩9,238 | -0.58% | 5.3천 |
|---|
| 2025.10.30 | ₩9,573 | ₩10,028 | ₩9,399 | ₩9,573 | 0.00% | 1.3만 |
|---|
| 2025.10.29 | ₩9,868 | ₩9,868 | ₩9,399 | ₩9,627 | -2.44% | 2.6천 |
|---|
| 2025.10.28 | ₩9,546 | ₩10,283 | ₩9,118 | ₩9,479 | -0.70% | 6.9만 |
|---|
| 2025.10.27 | ₩9,827 | ₩9,975 | ₩9,305 | ₩9,613 | -2.18% | 5.2천 |
|---|
| 2025.10.24 | ₩9,493 | ₩9,573 | ₩9,211 | ₩9,412 | -0.85% | 8.8천 |
|---|
| 2025.10.23 | ₩9,319 | ₩9,586 | ₩9,011 | ₩9,305 | -0.14% | 7.9천 |
|---|
| 2025.10.22 | ₩8,984 | ₩9,479 | ₩8,823 | ₩9,051 | +0.75% | 4.8천 |
|---|
| 2025.10.21 | ₩9,145 | ₩9,171 | ₩8,877 | ₩9,104 | -0.44% | 9.4천 |
|---|
| 2025.10.20 | ₩9,225 | ₩9,452 | ₩8,877 | ₩8,904 | -3.48% | 3.3천 |
|---|
| 2025.10.17 | ₩9,265 | ₩9,386 | ₩8,944 | ₩8,984 | -3.03% | 7.8천 |
|---|
| 2025.10.16 | ₩9,265 | ₩9,533 | ₩9,265 | ₩9,412 | +1.59% | 6.1천 |
|---|
| 2025.10.15 | ₩9,466 | ₩9,627 | ₩9,386 | ₩9,600 | +1.41% | 8.5천 |
|---|
| 2025.10.14 | ₩9,640 | ₩9,680 | ₩9,345 | ₩9,345 | -3.06% | 7.2천 |
|---|
| 2025.10.13 | ₩10,109 | ₩10,109 | ₩9,412 | ₩9,412 | -6.89% | 8.3천 |
|---|
| 2025.10.10 | ₩9,640 | ₩9,640 | ₩9,372 | ₩9,493 | -1.53% | 4.1천 |
|---|