시장 데이터를 불러오는 중
전체 종목
Mint Incorporation Limited - Class A Ordinary Shares 과거 주가
Mint Incorporation Limited - Class A Ordinary Shares · MIMI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mint Incorporation Limited - Class A Ordinary Shares · MIMI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,177 | ₩1,192 | ₩1,140 | ₩1,180 | +0.23% | 33.5만 |
| 2026.10.08 | ₩1,201 | ₩1,201 | ₩1,140 | ₩1,149 | -4.35% | 24.7만 |
| 2026.10.07 | ₩1,179 | ₩1,240 | ₩1,126 | ₩1,181 | +0.23% | 301.5만 |
| 2026.10.06 | ₩1,126 | ₩1,167 | ₩1,113 | ₩1,138 | +1.07% | 17.6만 |
| 2026.10.05 | ₩1,191 | ₩1,191 | ₩1,153 | ₩1,161 | -2.48% | 20.3만 |
| 2026.10.02 | ₩1,167 | ₩1,207 | ₩1,160 | ₩1,187 | +1.72% | 16.6만 |
| 2026.10.01 | ₩1,193 | ₩1,251 | ₩1,153 | ₩1,200 | +0.56% | 52만 |
| 2026.09.30 | ₩1,138 | ₩1,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,207 |
| +6.01% |
| 58.9만 |
| 2026.09.29 | ₩1,215 | ₩1,266 | ₩1,164 | ₩1,172 | -3.53% | 107.1만 |
|---|
| 2026.09.28 | ₩1,381 | ₩1,435 | ₩1,207 | ₩1,209 | -12.43% | 2700.2만 |
|---|
| 2026.09.25 | ₩1,062 | ₩1,073 | ₩1,034 | ₩1,034 | -2.65% | 1735.8만 |
|---|
| 2026.09.24 | ₩1,046 | ₩1,077 | ₩1,046 | ₩1,059 | +1.28% | 11.4만 |
|---|
| 2026.09.23 | ₩1,085 | ₩1,113 | ₩1,046 | ₩1,050 | -3.21% | 25.3만 |
|---|
| 2026.09.22 | ₩1,117 | ₩1,117 | ₩1,086 | ₩1,086 | -2.76% | 17.4만 |
|---|
| 2026.09.21 | ₩1,086 | ₩1,173 | ₩1,074 | ₩1,089 | +0.25% | 39.1만 |
|---|
| 2026.09.18 | ₩1,183 | ₩1,183 | ₩1,073 | ₩1,096 | -7.37% | 36.4만 |
|---|
| 2026.09.17 | ₩1,205 | ₩1,234 | ₩1,153 | ₩1,168 | -3.11% | 32.7만 |
|---|
| 2026.09.16 | ₩1,234 | ₩1,259 | ₩1,153 | ₩1,172 | -5.00% | 34.6만 |
|---|
| 2026.09.15 | ₩1,274 | ₩1,326 | ₩1,224 | ₩1,243 | -2.42% | 46.9만 |
|---|
| 2026.09.14 | ₩1,278 | ₩1,354 | ₩1,278 | ₩1,314 | +2.83% | 49.7만 |
|---|
| 2026.09.11 | ₩1,330 | ₩1,408 | ₩1,267 | ₩1,299 | -2.32% | 114.6만 |
|---|
| 2026.09.10 | ₩1,354 | ₩1,408 | ₩1,220 | ₩1,408 | +3.96% | 580.2만 |
|---|
| 2026.09.09 | ₩1,341 | ₩1,435 | ₩1,222 | ₩1,260 | -6.00% | 1946.7만 |
|---|
| 2026.09.08 | ₩1,231 | ₩1,287 | ₩1,169 | ₩1,216 | -1.20% | 138.1만 |
|---|
| 2026.09.04 | ₩1,368 | ₩1,368 | ₩1,209 | ₩1,275 | -6.76% | 596.9만 |
|---|
| 2026.09.03 | ₩1,549 | ₩1,596 | ₩1,102 | ₩1,283 | -17.14% | 1.5억 |
|---|
| 2026.09.02 | ₩965 | ₩965 | ₩818 | ₩860 | -10.97% | 95만 |
|---|
| 2026.09.01 | ₩1,073 | ₩1,100 | ₩877 | ₩956 | -10.88% | 109.8만 |
|---|
| 2026.08.31 | ₩1,327 | ₩1,341 | ₩1,087 | ₩1,110 | -16.36% | 149.7만 |
|---|
| 2026.08.28 | ₩1,757 | ₩1,864 | ₩1,220 | ₩1,286 | -26.79% | 374.3만 |
|---|
| 2026.08.27 | ₩3,084 | ₩4,412 | ₩1,690 | ₩1,730 | -43.91% | 5062.2만 |
|---|
| 2026.08.26 | ₩2,400 | ₩2,601 | ₩2,347 | ₩2,414 | +0.56% | 396.8만 |
|---|
| 2026.08.25 | ₩2,548 | ₩2,575 | ₩2,427 | ₩2,521 | -1.05% | 5만 |
|---|
| 2026.08.24 | ₩2,454 | ₩2,628 | ₩2,440 | ₩2,548 | +3.83% | 2.6만 |
|---|
| 2026.08.21 | ₩2,521 | ₩2,615 | ₩2,494 | ₩2,507 | -0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩2,528 | ₩2,668 | ₩2,521 | ₩2,561 | +1.33% | 4.3만 |
|---|
| 2026.08.19 | ₩2,521 | ₩2,950 | ₩2,481 | ₩2,615 | +3.72% | 15.2만 |
|---|
| 2026.08.18 | ₩2,440 | ₩2,682 | ₩2,400 | ₩2,548 | +4.40% | 12.6만 |
|---|
| 2026.08.17 | ₩2,722 | ₩2,722 | ₩2,400 | ₩2,440 | -10.34% | 5.4만 |
|---|
| 2026.08.14 | ₩2,884 | ₩3,017 | ₩2,601 | ₩2,682 | -7.02% | 9.7만 |
|---|
| 2026.08.13 | ₩2,628 | ₩2,988 | ₩2,628 | ₩2,910 | +10.71% | 11.2만 |
|---|
| 2026.08.12 | ₩2,601 | ₩2,774 | ₩2,601 | ₩2,628 | +1.03% | 3.6만 |
|---|
| 2026.08.11 | ₩2,689 | ₩2,789 | ₩2,601 | ₩2,642 | -1.75% | 8.5만 |
|---|
| 2026.08.10 | ₩2,655 | ₩2,856 | ₩2,575 | ₩2,722 | +2.53% | 8.2만 |
|---|
| 2026.08.07 | ₩2,548 | ₩2,762 | ₩2,548 | ₩2,735 | +7.37% | 16.4만 |
|---|
| 2026.08.06 | ₩2,454 | ₩2,950 | ₩2,400 | ₩2,601 | +6.01% | 33.5만 |
|---|
| 2026.08.05 | ₩2,347 | ₩2,816 | ₩2,347 | ₩2,561 | +9.14% | 48.8만 |
|---|
| 2026.08.04 | ₩2,259 | ₩2,320 | ₩2,145 | ₩2,253 | -0.30% | 7.4만 |
|---|
| 2026.08.03 | ₩2,320 | ₩2,481 | ₩2,145 | ₩2,226 | -4.05% | 12.4만 |
|---|
| 2026.07.31 | ₩2,280 | ₩2,361 | ₩2,226 | ₩2,239 | -1.76% | 2.7만 |
|---|
| 2026.07.30 | ₩2,227 | ₩2,548 | ₩2,226 | ₩2,306 | +3.55% | 12.1만 |
|---|
| 2026.07.29 | ₩2,293 | ₩2,306 | ₩2,119 | ₩2,119 | -7.60% | 2.5만 |
|---|
| 2026.07.28 | ₩2,481 | ₩2,481 | ₩2,212 | ₩2,293 | -7.57% | 5.4만 |
|---|
| 2026.07.27 | ₩2,682 | ₩2,682 | ₩2,440 | ₩2,507 | -6.50% | 4.8만 |
|---|
| 2026.07.24 | ₩2,870 | ₩2,870 | ₩2,400 | ₩2,628 | -8.41% | 10.4만 |
|---|
| 2026.07.23 | ₩2,843 | ₩2,937 | ₩2,776 | ₩2,910 | +2.36% | 7.7만 |
|---|
| 2026.07.22 | ₩2,856 | ₩3,138 | ₩2,829 | ₩2,843 | -0.47% | 12만 |
|---|
| 2026.07.21 | ₩2,829 | ₩3,069 | ₩2,722 | ₩2,896 | +2.37% | 65.6만 |
|---|
| 2026.07.20 | ₩3,272 | ₩3,272 | ₩2,843 | ₩2,856 | -12.70% | 5.3만 |
|---|
| 2026.07.17 | ₩3,433 | ₩3,553 | ₩3,285 | ₩3,299 | -3.91% | 7.1만 |
|---|
| 2026.07.16 | ₩3,620 | ₩3,889 | ₩3,352 | ₩3,366 | -7.04% | 12.4만 |
|---|
| 2026.07.15 | ₩3,245 | ₩3,956 | ₩3,205 | ₩3,755 | +15.70% | 69.4만 |
|---|
| 2026.07.14 | ₩3,647 | ₩3,647 | ₩3,111 | ₩3,272 | -10.29% | 83.9만 |
|---|
| 2026.07.13 | ₩4,170 | ₩4,640 | ₩3,580 | ₩3,969 | -4.82% | 4539.4만 |
|---|
| 2026.07.10 | ₩2,722 | ₩2,923 | ₩2,695 | ₩2,883 | +5.91% | 685.6만 |
|---|
| 2026.07.09 | ₩2,722 | ₩2,722 | ₩2,642 | ₩2,682 | -1.48% | 3.7만 |
|---|
| 2026.07.08 | ₩2,695 | ₩2,776 | ₩2,642 | ₩2,749 | +1.99% | 4.4만 |
|---|
| 2026.07.07 | ₩2,856 | ₩2,856 | ₩2,642 | ₩2,776 | -2.82% | 8만 |
|---|
| 2026.07.06 | ₩3,030 | ₩3,084 | ₩2,695 | ₩2,829 | -6.64% | 14만 |
|---|
| 2026.07.02 | ₩3,178 | ₩3,178 | ₩2,883 | ₩3,017 | -5.06% | 11.6만 |
|---|
| 2026.07.01 | ₩3,205 | ₩3,245 | ₩3,030 | ₩3,138 | -2.09% | 6.3만 |
|---|
| 2026.06.30 | ₩3,620 | ₩3,755 | ₩2,682 | ₩3,111 | -14.07% | 45.5만 |
|---|
| 2026.06.29 | ₩3,768 | ₩3,862 | ₩3,553 | ₩3,741 | -0.71% | 16.2만 |
|---|
| 2026.06.26 | ₩3,956 | ₩4,157 | ₩3,580 | ₩3,687 | -6.78% | 63.1만 |
|---|
| 2026.06.25 | ₩5,243 | ₩5,551 | ₩4,197 | ₩4,331 | -17.39% | 4732.9만 |
|---|
| 2026.06.24 | ₩3,788 | ₩3,835 | ₩3,620 | ₩3,634 | -4.07% | 1.9만 |
|---|
| 2026.06.23 | ₩3,647 | ₩3,822 | ₩3,620 | ₩3,795 | +4.04% | 3.3만 |
|---|
| 2026.06.22 | ₩3,647 | ₩3,834 | ₩3,573 | ₩3,714 | +1.84% | 3.5만 |
|---|
| 2026.06.18 | ₩3,755 | ₩4,103 | ₩3,755 | ₩3,862 | +2.86% | 5.9만 |
|---|
| 2026.06.17 | ₩3,755 | ₩4,023 | ₩3,647 | ₩3,848 | +2.50% | 3.1만 |
|---|
| 2026.06.16 | ₩3,862 | ₩3,868 | ₩3,634 | ₩3,634 | -5.90% | 1.7만 |
|---|
| 2026.06.15 | ₩3,781 | ₩3,942 | ₩3,607 | ₩3,741 | -1.06% | 5.9만 |
|---|
| 2026.06.12 | ₩3,835 | ₩4,103 | ₩3,714 | ₩3,714 | -3.15% | 2.3만 |
|---|
| 2026.06.11 | ₩3,982 | ₩4,197 | ₩3,768 | ₩3,781 | -5.05% | 6만 |
|---|
| 2026.06.10 | ₩4,143 | ₩4,358 | ₩3,956 | ₩4,036 | -2.59% | 6.9만 |
|---|
| 2026.06.09 | ₩3,795 | ₩4,425 | ₩3,674 | ₩4,304 | +13.43% | 23.1만 |
|---|
| 2026.06.08 | ₩3,594 | ₩3,942 | ₩3,594 | ₩3,835 | +6.72% | 5.2만 |
|---|
| 2026.06.05 | ₩3,969 | ₩4,036 | ₩3,513 | ₩3,728 | -6.08% | 4.9만 |
|---|
| 2026.06.04 | ₩3,795 | ₩4,157 | ₩3,795 | ₩4,096 | +7.95% | 2.6만 |
|---|
| 2026.06.03 | ₩4,277 | ₩4,277 | ₩3,822 | ₩3,915 | -8.46% | 8.4만 |
|---|
| 2026.06.02 | ₩4,197 | ₩4,425 | ₩4,197 | ₩4,237 | +0.96% | 6.3만 |
|---|
| 2026.06.01 | ₩4,465 | ₩4,512 | ₩4,076 | ₩4,458 | -0.15% | 14.3만 |
|---|
| 2026.05.29 | ₩4,693 | ₩4,693 | ₩4,291 | ₩4,626 | -1.43% | 39.6만 |
|---|
| 2026.05.28 | ₩5,920 | ₩5,920 | ₩4,050 | ₩4,304 | -27.29% | 287만 |
|---|
| 2026.05.27 | ₩4,532 | ₩4,894 | ₩4,438 | ₩4,720 | +4.14% | 4.4만 |
|---|
| 2026.05.26 | ₩4,760 | ₩4,894 | ₩4,572 | ₩4,572 | -3.94% | 4.7만 |
|---|
| 2026.05.22 | ₩4,854 | ₩5,082 | ₩4,575 | ₩4,894 | +0.83% | 5.7만 |
|---|
| 2026.05.21 | ₩4,398 | ₩4,894 | ₩4,291 | ₩4,814 | +9.45% | 11.4만 |
|---|
| 2026.05.20 | ₩4,264 | ₩4,412 | ₩4,031 | ₩4,398 | +3.14% | 3.1만 |
|---|
| 2026.05.19 | ₩4,052 | ₩4,438 | ₩3,969 | ₩4,237 | +4.57% | 8.3만 |
|---|
| 2026.05.18 | ₩4,050 | ₩4,103 | ₩3,835 | ₩3,848 | -4.97% | 2.9만 |
|---|
| 2026.05.15 | ₩4,331 | ₩4,365 | ₩3,889 | ₩4,036 | -6.81% | 5.6만 |
|---|
| 2026.05.14 | ₩4,197 | ₩4,854 | ₩4,190 | ₩4,438 | +5.75% | 28.2만 |
|---|
| 2026.05.13 | ₩3,674 | ₩4,224 | ₩3,540 | ₩4,009 | +9.12% | 17.3만 |
|---|
| 2026.05.12 | ₩3,634 | ₩3,714 | ₩3,352 | ₩3,540 | -2.58% | 3.7만 |
|---|
| 2026.05.11 | ₩3,822 | ₩4,157 | ₩3,620 | ₩3,728 | -2.46% | 17.6만 |
|---|
| 2026.05.08 | ₩3,647 | ₩3,988 | ₩3,379 | ₩3,889 | +6.62% | 9.3만 |
|---|
| 2026.05.07 | ₩3,567 | ₩3,848 | ₩3,392 | ₩3,620 | +1.50% | 8만 |
|---|
| 2026.05.06 | ₩3,634 | ₩3,714 | ₩2,984 | ₩3,513 | -3.32% | 12.3만 |
|---|
| 2026.05.05 | ₩3,486 | ₩3,607 | ₩3,460 | ₩3,460 | -0.77% | 2.6만 |
|---|
| 2026.05.04 | ₩3,889 | ₩3,889 | ₩3,460 | ₩3,460 | -11.03% | 6.8만 |
|---|
| 2026.05.01 | ₩3,902 | ₩3,982 | ₩3,889 | ₩3,915 | +0.34% | 1.6만 |
|---|
| 2026.04.30 | ₩4,023 | ₩4,023 | ₩3,929 | ₩3,929 | -2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩4,157 | ₩4,210 | ₩3,915 | ₩4,090 | -1.61% | 4.2만 |
|---|
| 2026.04.28 | ₩4,304 | ₩4,304 | ₩4,090 | ₩4,304 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩4,130 | ₩4,412 | ₩4,090 | ₩4,398 | +6.49% | 3만 |
|---|
| 2026.04.24 | ₩4,157 | ₩4,358 | ₩4,036 | ₩4,264 | +2.58% | 7.6만 |
|---|
| 2026.04.23 | ₩4,117 | ₩4,291 | ₩3,915 | ₩4,277 | +3.91% | 7.8만 |
|---|
| 2026.04.22 | ₩4,090 | ₩4,277 | ₩3,889 | ₩4,237 | +3.61% | 5.7만 |
|---|
| 2026.04.21 | ₩4,184 | ₩4,251 | ₩3,889 | ₩4,197 | +0.32% | 10.7만 |
|---|
| 2026.04.20 | ₩4,304 | ₩4,559 | ₩4,076 | ₩4,184 | -2.80% | 10.1만 |
|---|
| 2026.04.17 | ₩4,345 | ₩4,827 | ₩4,210 | ₩4,546 | +4.63% | 17만 |
|---|
| 2026.04.16 | ₩4,398 | ₩5,162 | ₩4,050 | ₩4,479 | +1.83% | 30만 |
|---|
| 2026.04.15 | ₩4,371 | ₩5,028 | ₩3,728 | ₩4,599 | +5.21% | 88만 |
|---|
| 2026.04.14 | ₩3,460 | ₩9,842 | ₩3,460 | ₩7,174 | +107.36% | 3914.6만 |
|---|
| 2026.04.13 | ₩3,325 | ₩3,580 | ₩3,325 | ₩3,513 | +5.65% | 5.8천 |
|---|
| 2026.04.10 | ₩3,486 | ₩3,567 | ₩3,433 | ₩3,500 | +0.38% | 1.2만 |
|---|
| 2026.04.09 | ₩3,446 | ₩3,540 | ₩3,352 | ₩3,460 | +0.39% | 8.9천 |
|---|
| 2026.04.08 | ₩3,500 | ₩3,567 | ₩3,366 | ₩3,379 | -3.45% | 1.7만 |
|---|
| 2026.04.07 | ₩3,406 | ₩3,620 | ₩3,339 | ₩3,419 | +0.39% | 4.4만 |
|---|
| 2026.04.06 | ₩3,540 | ₩3,687 | ₩3,325 | ₩3,339 | -5.68% | 2.1만 |
|---|
| 2026.04.02 | ₩3,366 | ₩3,607 | ₩3,366 | ₩3,527 | +4.78% | 6.1천 |
|---|
| 2026.04.01 | ₩3,781 | ₩3,781 | ₩3,527 | ₩3,527 | -6.74% | 6천 |
|---|
| 2026.03.31 | ₩3,352 | ₩3,808 | ₩3,352 | ₩3,620 | +8.00% | 2만 |
|---|
| 2026.03.30 | ₩3,486 | ₩3,553 | ₩3,446 | ₩3,540 | +1.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,687 | ₩3,755 | ₩3,500 | ₩3,553 | -3.64% | 1.3만 |
|---|
| 2026.03.26 | ₩3,781 | ₩3,875 | ₩3,755 | ₩3,755 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩3,755 | ₩3,982 | ₩3,755 | ₩3,875 | +3.21% | 1.3만 |
|---|
| 2026.03.24 | ₩3,942 | ₩4,009 | ₩3,795 | ₩3,889 | -1.36% | 1.7만 |
|---|
| 2026.03.23 | ₩3,969 | ₩4,063 | ₩3,956 | ₩4,009 | +1.01% | 9.7천 |
|---|
| 2026.03.20 | ₩4,063 | ₩4,157 | ₩3,969 | ₩3,969 | -2.31% | 9.5천 |
|---|
| 2026.03.19 | ₩4,224 | ₩4,224 | ₩3,956 | ₩4,023 | -4.76% | 2만 |
|---|
| 2026.03.18 | ₩4,023 | ₩4,425 | ₩4,009 | ₩4,210 | +4.67% | 5.2만 |
|---|
| 2026.03.17 | ₩4,224 | ₩4,505 | ₩3,902 | ₩4,023 | -4.76% | 5.7만 |
|---|
| 2026.03.16 | ₩4,425 | ₩4,827 | ₩4,157 | ₩4,157 | -6.06% | 7.8만 |
|---|
| 2026.03.13 | ₩4,599 | ₩4,733 | ₩4,385 | ₩4,452 | -3.21% | 3.3만 |
|---|
| 2026.03.12 | ₩4,412 | ₩4,693 | ₩4,291 | ₩4,572 | +3.65% | 7.8만 |
|---|
| 2026.03.11 | ₩4,921 | ₩5,028 | ₩4,277 | ₩4,626 | -5.99% | 284.4만 |
|---|
| 2026.03.10 | ₩4,076 | ₩4,331 | ₩4,076 | ₩4,184 | +2.63% | 1만 |
|---|
| 2026.03.09 | ₩4,277 | ₩4,277 | ₩4,050 | ₩4,063 | -5.02% | 1.3만 |
|---|
| 2026.03.06 | ₩4,277 | ₩4,291 | ₩4,157 | ₩4,277 | 0.00% | 8.4천 |
|---|
| 2026.03.05 | ₩4,291 | ₩4,425 | ₩4,210 | ₩4,425 | +3.12% | 2.2만 |
|---|
| 2026.03.04 | ₩4,318 | ₩4,492 | ₩4,251 | ₩4,291 | -0.62% | 2.7만 |
|---|
| 2026.03.03 | ₩4,197 | ₩4,425 | ₩4,157 | ₩4,291 | +2.24% | 3.7만 |
|---|
| 2026.03.02 | ₩4,385 | ₩4,760 | ₩4,277 | ₩4,277 | -2.45% | 2.5만 |
|---|
| 2026.02.27 | ₩4,599 | ₩4,975 | ₩4,519 | ₩4,519 | -1.75% | 5.7만 |
|---|
| 2026.02.26 | ₩4,693 | ₩5,122 | ₩4,559 | ₩4,841 | +3.14% | 14.7만 |
|---|
| 2026.02.25 | ₩5,954 | ₩6,436 | ₩4,465 | ₩5,162 | -13.29% | 398.4만 |
|---|
| 2026.02.24 | ₩4,505 | ₩4,626 | ₩4,157 | ₩4,425 | -1.79% | 2.8만 |
|---|
| 2026.02.23 | ₩4,090 | ₩4,626 | ₩3,889 | ₩4,479 | +9.51% | 5.8만 |
|---|
| 2026.02.20 | ₩4,130 | ₩4,371 | ₩3,795 | ₩4,143 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,318 | ₩4,412 | ₩4,157 | ₩4,170 | -3.42% | 4.5만 |
|---|
| 2026.02.18 | ₩4,559 | ₩4,693 | ₩4,318 | ₩4,519 | -0.88% | 8.6만 |
|---|
| 2026.02.17 | ₩4,465 | ₩4,961 | ₩4,358 | ₩4,881 | +9.31% | 25만 |
|---|
| 2026.02.13 | ₩6,410 | ₩6,410 | ₩4,291 | ₩5,189 | -19.04% | 860.3만 |
|---|
| 2026.02.12 | ₩4,130 | ₩4,291 | ₩3,755 | ₩3,755 | -9.09% | 53.4만 |
|---|
| 2026.02.11 | ₩4,465 | ₩4,546 | ₩4,197 | ₩4,197 | -6.01% | 12만 |
|---|
| 2026.02.10 | ₩4,385 | ₩4,827 | ₩3,808 | ₩4,559 | +3.98% | 42.8만 |
|---|
| 2026.02.09 | ₩4,961 | ₩5,766 | ₩4,157 | ₩4,720 | -4.86% | 1422.7만 |
|---|
| 2026.02.06 | ₩3,620 | ₩3,620 | ₩3,446 | ₩3,446 | -4.81% | 5.8천 |
|---|
| 2026.02.05 | ₩3,714 | ₩3,728 | ₩3,460 | ₩3,460 | -6.86% | 2.4만 |
|---|
| 2026.02.04 | ₩3,352 | ₩3,889 | ₩3,352 | ₩3,500 | +4.40% | 3.6만 |
|---|
| 2026.02.03 | ₩3,500 | ₩3,714 | ₩3,392 | ₩3,446 | -1.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,808 | ₩4,130 | ₩3,500 | ₩3,540 | -7.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,023 | ₩4,103 | ₩3,755 | ₩3,808 | -5.33% | 4.9만 |
|---|
| 2026.01.29 | ₩4,559 | ₩4,559 | ₩4,023 | ₩4,023 | -11.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,304 | ₩4,559 | ₩4,251 | ₩4,532 | +5.30% | 1.4만 |
|---|
| 2026.01.27 | ₩4,157 | ₩4,492 | ₩4,130 | ₩4,492 | +8.06% | 1.5만 |
|---|
| 2026.01.26 | ₩4,304 | ₩4,304 | ₩4,023 | ₩4,197 | -2.49% | 5.5만 |
|---|
| 2026.01.23 | ₩4,291 | ₩4,358 | ₩4,237 | ₩4,264 | -0.62% | 7.2천 |
|---|
| 2026.01.22 | ₩4,291 | ₩4,546 | ₩4,291 | ₩4,385 | +2.19% | 2.6만 |
|---|
| 2026.01.21 | ₩4,157 | ₩4,425 | ₩4,157 | ₩4,331 | +4.19% | 1.5만 |
|---|
| 2026.01.20 | ₩4,023 | ₩4,626 | ₩3,553 | ₩4,210 | +4.67% | 5만 |
|---|
| 2026.01.16 | ₩4,117 | ₩4,251 | ₩4,036 | ₩4,036 | -1.95% | 2만 |
|---|
| 2026.01.15 | ₩4,023 | ₩4,157 | ₩4,023 | ₩4,050 | +0.67% | 1.3만 |
|---|
| 2026.01.14 | ₩4,157 | ₩4,358 | ₩4,023 | ₩4,023 | -3.23% | 1.9만 |
|---|
| 2026.01.13 | ₩4,237 | ₩4,425 | ₩4,170 | ₩4,184 | -1.27% | 2.7만 |
|---|
| 2026.01.12 | ₩4,157 | ₩4,774 | ₩4,157 | ₩4,358 | +4.84% | 4.8만 |
|---|
| 2026.01.09 | ₩4,693 | ₩5,364 | ₩4,023 | ₩4,452 | -5.14% | 10.1만 |
|---|
| 2026.01.08 | ₩4,814 | ₩5,364 | ₩4,800 | ₩4,975 | +3.34% | 4만 |
|---|
| 2026.01.07 | ₩4,586 | ₩5,766 | ₩4,559 | ₩5,082 | +10.82% | 18.8만 |
|---|
| 2026.01.06 | ₩4,626 | ₩4,935 | ₩4,572 | ₩4,693 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩4,210 | ₩4,961 | ₩4,103 | ₩4,961 | +17.83% | 19.2만 |
|---|
| 2026.01.02 | ₩4,130 | ₩6,705 | ₩3,969 | ₩4,264 | +3.25% | 110.5만 |
|---|
| 2025.12.31 | ₩4,117 | ₩4,331 | ₩3,781 | ₩4,023 | -2.28% | 5.4만 |
|---|
| 2025.12.30 | ₩3,714 | ₩4,224 | ₩3,714 | ₩4,063 | +9.39% | 3.7만 |
|---|
| 2025.12.29 | ₩4,184 | ₩4,452 | ₩3,634 | ₩3,822 | -8.65% | 6.5만 |
|---|
| 2025.12.26 | ₩4,827 | ₩4,921 | ₩4,304 | ₩4,318 | -10.56% | 2.6만 |
|---|
| 2025.12.24 | ₩4,693 | ₩5,189 | ₩4,693 | ₩4,827 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩5,095 | ₩5,297 | ₩4,827 | ₩4,975 | -2.37% | 11만 |
|---|
| 2025.12.22 | ₩5,551 | ₩5,712 | ₩5,189 | ₩5,189 | -6.52% | 40.6만 |
|---|
| 2025.12.19 | ₩3,755 | ₩7,844 | ₩3,755 | ₩6,436 | +71.43% | 1230.7만 |
|---|
| 2025.12.18 | ₩3,620 | ₩4,023 | ₩3,406 | ₩3,661 | +1.11% | 3.7만 |
|---|
| 2025.12.17 | ₩4,425 | ₩4,827 | ₩4,023 | ₩4,023 | -9.09% | 1.2만 |
|---|
| 2025.12.16 | ₩4,961 | ₩5,095 | ₩4,505 | ₩4,505 | -9.19% | 2.1만 |
|---|
| 2025.12.15 | ₩5,632 | ₩5,632 | ₩5,095 | ₩5,095 | -9.52% | 1.3만 |
|---|
| 2025.12.12 | ₩5,766 | ₩6,034 | ₩5,498 | ₩5,806 | +0.70% | 1.3만 |
|---|
| 2025.12.11 | ₩6,262 | ₩6,275 | ₩5,766 | ₩5,846 | -6.64% | 1.2만 |
|---|
| 2025.12.10 | ₩6,570 | ₩6,570 | ₩6,289 | ₩6,302 | -4.08% | 7.5천 |
|---|
| 2025.12.09 | ₩6,544 | ₩6,691 | ₩6,034 | ₩6,275 | -4.10% | 1.7만 |
|---|
| 2025.12.08 | ₩6,611 | ₩7,107 | ₩6,570 | ₩6,691 | +1.22% | 2.9만 |
|---|
| 2025.12.05 | ₩6,705 | ₩7,080 | ₩6,705 | ₩6,879 | +2.60% | 2.8만 |
|---|
| 2025.12.04 | ₩6,678 | ₩6,973 | ₩6,436 | ₩6,731 | +0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩6,047 | ₩6,946 | ₩6,047 | ₩6,637 | +9.76% | 2.9만 |
|---|
| 2025.12.02 | ₩6,839 | ₩6,973 | ₩6,168 | ₩6,302 | -7.84% | 5.3만 |
|---|
| 2025.12.01 | ₩7,442 | ₩7,442 | ₩6,772 | ₩7,026 | -5.59% | 7만 |
|---|
| 2025.11.28 | ₩7,013 | ₩7,241 | ₩6,570 | ₩7,053 | +0.57% | 6.4만 |
|---|
| 2025.11.26 | ₩6,168 | ₩7,107 | ₩6,034 | ₩6,959 | +12.83% | 13.4만 |
|---|
| 2025.11.25 | ₩8,072 | ₩8,072 | ₩6,034 | ₩6,168 | -23.59% | 21만 |
|---|
| 2025.11.24 | ₩6,302 | ₩9,239 | ₩5,967 | ₩7,429 | +17.87% | 119.6만 |
|---|
| 2025.11.21 | ₩4,559 | ₩7,643 | ₩4,559 | ₩5,900 | +29.41% | 106.9만 |
|---|
| 2025.11.20 | ₩5,095 | ₩5,377 | ₩4,827 | ₩4,948 | -2.89% | 11.2만 |
|---|
| 2025.11.19 | ₩5,766 | ₩5,766 | ₩5,364 | ₩5,551 | -3.72% | 5.8만 |
|---|
| 2025.11.18 | ₩5,632 | ₩6,168 | ₩5,364 | ₩5,887 | +4.52% | 10.9만 |
|---|
| 2025.11.17 | ₩7,375 | ₩7,509 | ₩6,034 | ₩6,570 | -10.91% | 11.4만 |
|---|
| 2025.11.14 | ₩7,107 | ₩7,737 | ₩7,107 | ₩7,643 | +7.55% | 7.8만 |
|---|
| 2025.11.13 | ₩8,984 | ₩9,292 | ₩6,973 | ₩7,911 | -11.94% | 11.6만 |
|---|
| 2025.11.12 | ₩8,984 | ₩10,325 | ₩8,716 | ₩9,118 | +1.49% | 10.4만 |
|---|
| 2025.11.11 | ₩9,279 | ₩9,520 | ₩8,179 | ₩8,957 | -3.47% | 10.9만 |
|---|
| 2025.11.10 | ₩12,068 | ₩12,068 | ₩9,386 | ₩9,654 | -20.00% | 15.1만 |
|---|
| 2025.11.07 | ₩12,739 | ₩13,945 | ₩10,995 | ₩11,532 | -9.47% | 14.2만 |
|---|
| 2025.11.06 | ₩15,420 | ₩15,420 | ₩10,995 | ₩12,068 | -21.74% | 26.8만 |
|---|
| 2025.11.05 | ₩19,711 | ₩19,979 | ₩13,677 | ₩15,420 | -21.77% | 52.8만 |
|---|
| 2025.11.04 | ₩57,793 | ₩67,045 | ₩13,945 | ₩23,734 | -58.93% | 72.3만 |
|---|
| 2025.11.03 | ₩59,134 | ₩62,218 | ₩53,636 | ₩57,927 | -2.04% | 6.1만 |
|---|
| 2025.10.31 | ₩69,190 | ₩69,459 | ₩57,122 | ₩61,950 | -10.47% | 3.4만 |
|---|
| 2025.10.30 | ₩83,136 | ₩83,538 | ₩67,715 | ₩70,397 | -15.32% | 4.3만 |
|---|
| 2025.10.29 | ₩88,499 | ₩88,499 | ₩83,672 | ₩84,879 | -4.09% | 1.6만 |
|---|
| 2025.10.28 | ₩86,220 | ₩91,181 | ₩86,220 | ₩87,293 | +1.24% | 1.2만 |
|---|
| 2025.10.27 | ₩87,159 | ₩89,840 | ₩83,270 | ₩86,220 | -1.08% | 1.5만 |
|---|
| 2025.10.24 | ₩86,488 | ₩88,499 | ₩83,136 | ₩87,829 | +1.55% | 1.4만 |
|---|
| 2025.10.23 | ₩97,081 | ₩98,422 | ₩85,549 | ₩86,488 | -10.91% | 6.2만 |
|---|
| 2025.10.22 | ₩93,863 | ₩97,483 | ₩93,863 | ₩96,277 | +2.57% | 1.5만 |
|---|
| 2025.10.21 | ₩94,131 | ₩98,556 | ₩92,522 | ₩95,606 | +1.57% | 1.7만 |
|---|
| 2025.10.20 | ₩93,193 | ₩94,802 | ₩89,974 | ₩94,131 | +1.01% | 1.5만 |
|---|
| 2025.10.17 | ₩91,181 | ₩95,204 | ₩91,181 | ₩92,656 | +1.62% | 1.3만 |
|---|
| 2025.10.16 | ₩94,533 | ₩95,338 | ₩88,499 | ₩89,840 | -4.96% | 1.9만 |
|---|
| 2025.10.15 | ₩102,042 | ₩102,579 | ₩94,145 | ₩96,277 | -5.65% | 5.2만 |
|---|
| 2025.10.14 | ₩95,204 | ₩102,981 | ₩92,656 | ₩101,372 | +6.48% | 2.7만 |
|---|
| 2025.10.13 | ₩93,997 | ₩95,204 | ₩86,488 | ₩92,522 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩94,533 | ₩97,215 | ₩83,297 | ₩88,633 | -6.24% | 10.6만 |
|---|