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 | ₩1,178 | ₩1,193 | ₩1,140 | ₩1,181 | +0.23% | 33.5만 |
| 2026.10.08 | ₩1,202 | ₩1,202 | ₩1,140 | ₩1,150 | -4.35% | 24.7만 |
| 2026.10.07 | ₩1,179 | ₩1,241 | ₩1,127 | ₩1,182 | +0.23% | 301.5만 |
| 2026.10.06 | ₩1,127 | ₩1,167 | ₩1,114 | ₩1,139 | +1.07% | 17.6만 |
| 2026.10.05 | ₩1,191 | ₩1,191 | ₩1,154 | ₩1,162 | -2.48% | 20.3만 |
| 2026.10.02 | ₩1,167 | ₩1,207 | ₩1,160 | ₩1,187 | +1.72% | 16.6만 |
| 2026.10.01 | ₩1,194 | ₩1,252 | ₩1,154 | ₩1,201 | +0.56% | 52만 |
| 2026.09.30 | ₩1,139 | ₩1,221 | ₩1,139 |
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 | ₩1,173 | -3.53% | 107.1만 |
|---|
| 2026.09.28 | ₩1,382 | ₩1,435 | ₩1,207 | ₩1,210 | -12.43% | 2700.2만 |
|---|
| 2026.09.25 | ₩1,063 | ₩1,073 | ₩1,034 | ₩1,034 | -2.65% | 1735.8만 |
|---|
| 2026.09.24 | ₩1,046 | ₩1,077 | ₩1,046 | ₩1,060 | +1.28% | 11.4만 |
|---|
| 2026.09.23 | ₩1,085 | ₩1,114 | ₩1,046 | ₩1,050 | -3.21% | 25.3만 |
|---|
| 2026.09.22 | ₩1,118 | ₩1,118 | ₩1,087 | ₩1,087 | -2.76% | 17.4만 |
|---|
| 2026.09.21 | ₩1,087 | ₩1,174 | ₩1,075 | ₩1,089 | +0.25% | 39.1만 |
|---|
| 2026.09.18 | ₩1,183 | ₩1,183 | ₩1,073 | ₩1,096 | -7.37% | 36.4만 |
|---|
| 2026.09.17 | ₩1,206 | ₩1,234 | ₩1,154 | ₩1,169 | -3.11% | 32.7만 |
|---|
| 2026.09.16 | ₩1,234 | ₩1,260 | ₩1,154 | ₩1,173 | -5.00% | 34.6만 |
|---|
| 2026.09.15 | ₩1,274 | ₩1,327 | ₩1,225 | ₩1,244 | -2.42% | 46.9만 |
|---|
| 2026.09.14 | ₩1,279 | ₩1,355 | ₩1,279 | ₩1,315 | +2.83% | 49.7만 |
|---|
| 2026.09.11 | ₩1,331 | ₩1,409 | ₩1,268 | ₩1,300 | -2.32% | 114.6만 |
|---|
| 2026.09.10 | ₩1,355 | ₩1,409 | ₩1,221 | ₩1,409 | +3.96% | 580.2만 |
|---|
| 2026.09.09 | ₩1,342 | ₩1,435 | ₩1,222 | ₩1,261 | -6.00% | 1946.7만 |
|---|
| 2026.09.08 | ₩1,232 | ₩1,288 | ₩1,170 | ₩1,217 | -1.20% | 138.1만 |
|---|
| 2026.09.04 | ₩1,368 | ₩1,368 | ₩1,210 | ₩1,276 | -6.76% | 596.9만 |
|---|
| 2026.09.03 | ₩1,550 | ₩1,596 | ₩1,103 | ₩1,284 | -17.14% | 1.5억 |
|---|
| 2026.09.02 | ₩966 | ₩966 | ₩818 | ₩860 | -10.97% | 95만 |
|---|
| 2026.09.01 | ₩1,073 | ₩1,100 | ₩877 | ₩957 | -10.88% | 109.8만 |
|---|
| 2026.08.31 | ₩1,328 | ₩1,342 | ₩1,088 | ₩1,111 | -16.36% | 149.7만 |
|---|
| 2026.08.28 | ₩1,757 | ₩1,865 | ₩1,221 | ₩1,287 | -26.79% | 374.3만 |
|---|
| 2026.08.27 | ₩3,086 | ₩4,414 | ₩1,690 | ₩1,731 | -43.91% | 5062.2만 |
|---|
| 2026.08.26 | ₩2,401 | ₩2,603 | ₩2,348 | ₩2,415 | +0.56% | 396.8만 |
|---|
| 2026.08.25 | ₩2,549 | ₩2,576 | ₩2,428 | ₩2,522 | -1.05% | 5만 |
|---|
| 2026.08.24 | ₩2,455 | ₩2,629 | ₩2,442 | ₩2,549 | +3.83% | 2.6만 |
|---|
| 2026.08.21 | ₩2,522 | ₩2,616 | ₩2,495 | ₩2,509 | -0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩2,529 | ₩2,670 | ₩2,522 | ₩2,562 | +1.33% | 4.3만 |
|---|
| 2026.08.19 | ₩2,522 | ₩2,951 | ₩2,482 | ₩2,616 | +3.72% | 15.2만 |
|---|
| 2026.08.18 | ₩2,442 | ₩2,683 | ₩2,401 | ₩2,549 | +4.40% | 12.6만 |
|---|
| 2026.08.17 | ₩2,723 | ₩2,723 | ₩2,401 | ₩2,442 | -10.34% | 5.4만 |
|---|
| 2026.08.14 | ₩2,886 | ₩3,019 | ₩2,603 | ₩2,683 | -7.02% | 9.7만 |
|---|
| 2026.08.13 | ₩2,629 | ₩2,989 | ₩2,629 | ₩2,911 | +10.71% | 11.2만 |
|---|
| 2026.08.12 | ₩2,603 | ₩2,776 | ₩2,603 | ₩2,629 | +1.03% | 3.6만 |
|---|
| 2026.08.11 | ₩2,690 | ₩2,790 | ₩2,603 | ₩2,643 | -1.75% | 8.5만 |
|---|
| 2026.08.10 | ₩2,656 | ₩2,858 | ₩2,576 | ₩2,723 | +2.53% | 8.2만 |
|---|
| 2026.08.07 | ₩2,549 | ₩2,764 | ₩2,549 | ₩2,737 | +7.37% | 16.4만 |
|---|
| 2026.08.06 | ₩2,455 | ₩2,951 | ₩2,401 | ₩2,603 | +6.01% | 33.5만 |
|---|
| 2026.08.05 | ₩2,348 | ₩2,817 | ₩2,348 | ₩2,562 | +9.14% | 48.8만 |
|---|
| 2026.08.04 | ₩2,261 | ₩2,321 | ₩2,147 | ₩2,254 | -0.30% | 7.4만 |
|---|
| 2026.08.03 | ₩2,321 | ₩2,482 | ₩2,147 | ₩2,227 | -4.05% | 12.4만 |
|---|
| 2026.07.31 | ₩2,281 | ₩2,363 | ₩2,227 | ₩2,240 | -1.76% | 2.7만 |
|---|
| 2026.07.30 | ₩2,228 | ₩2,549 | ₩2,227 | ₩2,308 | +3.55% | 12.1만 |
|---|
| 2026.07.29 | ₩2,294 | ₩2,308 | ₩2,120 | ₩2,120 | -7.60% | 2.5만 |
|---|
| 2026.07.28 | ₩2,482 | ₩2,482 | ₩2,214 | ₩2,294 | -7.57% | 5.4만 |
|---|
| 2026.07.27 | ₩2,683 | ₩2,683 | ₩2,442 | ₩2,509 | -6.50% | 4.8만 |
|---|
| 2026.07.24 | ₩2,871 | ₩2,871 | ₩2,401 | ₩2,629 | -8.41% | 10.4만 |
|---|
| 2026.07.23 | ₩2,844 | ₩2,938 | ₩2,777 | ₩2,911 | +2.36% | 7.7만 |
|---|
| 2026.07.22 | ₩2,858 | ₩3,139 | ₩2,831 | ₩2,844 | -0.47% | 12만 |
|---|
| 2026.07.21 | ₩2,831 | ₩3,071 | ₩2,723 | ₩2,898 | +2.37% | 65.6만 |
|---|
| 2026.07.20 | ₩3,273 | ₩3,273 | ₩2,844 | ₩2,858 | -12.70% | 5.3만 |
|---|
| 2026.07.17 | ₩3,434 | ₩3,555 | ₩3,287 | ₩3,300 | -3.91% | 7.1만 |
|---|
| 2026.07.16 | ₩3,622 | ₩3,891 | ₩3,354 | ₩3,367 | -7.04% | 12.4만 |
|---|
| 2026.07.15 | ₩3,247 | ₩3,958 | ₩3,206 | ₩3,756 | +15.70% | 69.4만 |
|---|
| 2026.07.14 | ₩3,649 | ₩3,649 | ₩3,112 | ₩3,273 | -10.29% | 83.9만 |
|---|
| 2026.07.13 | ₩4,172 | ₩4,642 | ₩3,582 | ₩3,971 | -4.82% | 4539.4만 |
|---|
| 2026.07.10 | ₩2,723 | ₩2,925 | ₩2,697 | ₩2,884 | +5.91% | 685.6만 |
|---|
| 2026.07.09 | ₩2,723 | ₩2,723 | ₩2,643 | ₩2,683 | -1.48% | 3.7만 |
|---|
| 2026.07.08 | ₩2,697 | ₩2,777 | ₩2,643 | ₩2,750 | +1.99% | 4.4만 |
|---|
| 2026.07.07 | ₩2,858 | ₩2,858 | ₩2,643 | ₩2,777 | -2.82% | 8만 |
|---|
| 2026.07.06 | ₩3,032 | ₩3,086 | ₩2,697 | ₩2,831 | -6.64% | 14만 |
|---|
| 2026.07.02 | ₩3,180 | ₩3,180 | ₩2,884 | ₩3,019 | -5.06% | 11.6만 |
|---|
| 2026.07.01 | ₩3,206 | ₩3,247 | ₩3,032 | ₩3,139 | -2.09% | 6.3만 |
|---|
| 2026.06.30 | ₩3,622 | ₩3,756 | ₩2,683 | ₩3,112 | -14.07% | 45.5만 |
|---|
| 2026.06.29 | ₩3,770 | ₩3,864 | ₩3,555 | ₩3,743 | -0.71% | 16.2만 |
|---|
| 2026.06.26 | ₩3,958 | ₩4,159 | ₩3,582 | ₩3,689 | -6.78% | 63.1만 |
|---|
| 2026.06.25 | ₩5,246 | ₩5,554 | ₩4,199 | ₩4,333 | -17.39% | 4732.9만 |
|---|
| 2026.06.24 | ₩3,790 | ₩3,837 | ₩3,622 | ₩3,636 | -4.07% | 1.9만 |
|---|
| 2026.06.23 | ₩3,649 | ₩3,823 | ₩3,622 | ₩3,797 | +4.04% | 3.3만 |
|---|
| 2026.06.22 | ₩3,649 | ₩3,836 | ₩3,575 | ₩3,716 | +1.84% | 3.5만 |
|---|
| 2026.06.18 | ₩3,756 | ₩4,105 | ₩3,756 | ₩3,864 | +2.86% | 5.9만 |
|---|
| 2026.06.17 | ₩3,756 | ₩4,025 | ₩3,649 | ₩3,850 | +2.50% | 3.1만 |
|---|
| 2026.06.16 | ₩3,864 | ₩3,870 | ₩3,636 | ₩3,636 | -5.90% | 1.7만 |
|---|
| 2026.06.15 | ₩3,783 | ₩3,944 | ₩3,609 | ₩3,743 | -1.06% | 5.9만 |
|---|
| 2026.06.12 | ₩3,837 | ₩4,105 | ₩3,716 | ₩3,716 | -3.15% | 2.3만 |
|---|
| 2026.06.11 | ₩3,984 | ₩4,199 | ₩3,770 | ₩3,783 | -5.05% | 6만 |
|---|
| 2026.06.10 | ₩4,145 | ₩4,360 | ₩3,958 | ₩4,038 | -2.59% | 6.9만 |
|---|
| 2026.06.09 | ₩3,797 | ₩4,427 | ₩3,676 | ₩4,306 | +13.43% | 23.1만 |
|---|
| 2026.06.08 | ₩3,595 | ₩3,944 | ₩3,595 | ₩3,837 | +6.72% | 5.2만 |
|---|
| 2026.06.05 | ₩3,971 | ₩4,038 | ₩3,515 | ₩3,730 | -6.08% | 4.9만 |
|---|
| 2026.06.04 | ₩3,797 | ₩4,159 | ₩3,797 | ₩4,098 | +7.95% | 2.6만 |
|---|
| 2026.06.03 | ₩4,280 | ₩4,280 | ₩3,823 | ₩3,917 | -8.46% | 8.4만 |
|---|
| 2026.06.02 | ₩4,199 | ₩4,427 | ₩4,199 | ₩4,239 | +0.96% | 6.3만 |
|---|
| 2026.06.01 | ₩4,467 | ₩4,514 | ₩4,078 | ₩4,461 | -0.15% | 14.3만 |
|---|
| 2026.05.29 | ₩4,695 | ₩4,695 | ₩4,293 | ₩4,628 | -1.43% | 39.6만 |
|---|
| 2026.05.28 | ₩5,923 | ₩5,923 | ₩4,052 | ₩4,306 | -27.29% | 287만 |
|---|
| 2026.05.27 | ₩4,535 | ₩4,897 | ₩4,441 | ₩4,722 | +4.14% | 4.4만 |
|---|
| 2026.05.26 | ₩4,763 | ₩4,897 | ₩4,575 | ₩4,575 | -3.94% | 4.7만 |
|---|
| 2026.05.22 | ₩4,856 | ₩5,085 | ₩4,577 | ₩4,897 | +0.83% | 5.7만 |
|---|
| 2026.05.21 | ₩4,400 | ₩4,897 | ₩4,293 | ₩4,816 | +9.45% | 11.4만 |
|---|
| 2026.05.20 | ₩4,266 | ₩4,414 | ₩4,033 | ₩4,400 | +3.14% | 3.1만 |
|---|
| 2026.05.19 | ₩4,054 | ₩4,441 | ₩3,971 | ₩4,239 | +4.57% | 8.3만 |
|---|
| 2026.05.18 | ₩4,052 | ₩4,105 | ₩3,837 | ₩3,850 | -4.97% | 2.9만 |
|---|
| 2026.05.15 | ₩4,333 | ₩4,367 | ₩3,891 | ₩4,038 | -6.81% | 5.6만 |
|---|
| 2026.05.14 | ₩4,199 | ₩4,856 | ₩4,192 | ₩4,441 | +5.75% | 28.2만 |
|---|
| 2026.05.13 | ₩3,676 | ₩4,226 | ₩3,542 | ₩4,011 | +9.12% | 17.3만 |
|---|
| 2026.05.12 | ₩3,636 | ₩3,716 | ₩3,354 | ₩3,542 | -2.58% | 3.7만 |
|---|
| 2026.05.11 | ₩3,823 | ₩4,159 | ₩3,622 | ₩3,730 | -2.46% | 17.6만 |
|---|
| 2026.05.08 | ₩3,649 | ₩3,990 | ₩3,381 | ₩3,891 | +6.62% | 9.3만 |
|---|
| 2026.05.07 | ₩3,569 | ₩3,850 | ₩3,394 | ₩3,622 | +1.50% | 8만 |
|---|
| 2026.05.06 | ₩3,636 | ₩3,716 | ₩2,985 | ₩3,515 | -3.32% | 12.3만 |
|---|
| 2026.05.05 | ₩3,488 | ₩3,609 | ₩3,461 | ₩3,461 | -0.77% | 2.6만 |
|---|
| 2026.05.04 | ₩3,891 | ₩3,891 | ₩3,461 | ₩3,461 | -11.03% | 6.8만 |
|---|
| 2026.05.01 | ₩3,904 | ₩3,984 | ₩3,891 | ₩3,917 | +0.34% | 1.6만 |
|---|
| 2026.04.30 | ₩4,025 | ₩4,025 | ₩3,931 | ₩3,931 | -2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩4,159 | ₩4,213 | ₩3,917 | ₩4,092 | -1.61% | 4.2만 |
|---|
| 2026.04.28 | ₩4,306 | ₩4,306 | ₩4,092 | ₩4,306 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩4,132 | ₩4,414 | ₩4,092 | ₩4,400 | +6.49% | 3만 |
|---|
| 2026.04.24 | ₩4,159 | ₩4,360 | ₩4,038 | ₩4,266 | +2.58% | 7.6만 |
|---|
| 2026.04.23 | ₩4,119 | ₩4,293 | ₩3,917 | ₩4,280 | +3.91% | 7.8만 |
|---|
| 2026.04.22 | ₩4,092 | ₩4,280 | ₩3,891 | ₩4,239 | +3.61% | 5.7만 |
|---|
| 2026.04.21 | ₩4,186 | ₩4,253 | ₩3,891 | ₩4,199 | +0.32% | 10.7만 |
|---|
| 2026.04.20 | ₩4,306 | ₩4,561 | ₩4,078 | ₩4,186 | -2.80% | 10.1만 |
|---|
| 2026.04.17 | ₩4,347 | ₩4,830 | ₩4,213 | ₩4,548 | +4.63% | 17만 |
|---|
| 2026.04.16 | ₩4,400 | ₩5,165 | ₩4,052 | ₩4,481 | +1.83% | 30만 |
|---|
| 2026.04.15 | ₩4,374 | ₩5,031 | ₩3,730 | ₩4,602 | +5.21% | 88만 |
|---|
| 2026.04.14 | ₩3,461 | ₩9,847 | ₩3,461 | ₩7,177 | +107.36% | 3914.6만 |
|---|
| 2026.04.13 | ₩3,327 | ₩3,582 | ₩3,327 | ₩3,515 | +5.65% | 5.8천 |
|---|
| 2026.04.10 | ₩3,488 | ₩3,569 | ₩3,434 | ₩3,501 | +0.38% | 1.2만 |
|---|
| 2026.04.09 | ₩3,448 | ₩3,542 | ₩3,354 | ₩3,461 | +0.39% | 8.9천 |
|---|
| 2026.04.08 | ₩3,501 | ₩3,569 | ₩3,367 | ₩3,381 | -3.45% | 1.7만 |
|---|
| 2026.04.07 | ₩3,408 | ₩3,622 | ₩3,341 | ₩3,421 | +0.39% | 4.4만 |
|---|
| 2026.04.06 | ₩3,542 | ₩3,689 | ₩3,327 | ₩3,341 | -5.68% | 2.1만 |
|---|
| 2026.04.02 | ₩3,367 | ₩3,609 | ₩3,367 | ₩3,528 | +4.78% | 6.1천 |
|---|
| 2026.04.01 | ₩3,783 | ₩3,783 | ₩3,528 | ₩3,528 | -6.74% | 6천 |
|---|
| 2026.03.31 | ₩3,354 | ₩3,810 | ₩3,354 | ₩3,622 | +8.00% | 2만 |
|---|
| 2026.03.30 | ₩3,488 | ₩3,555 | ₩3,448 | ₩3,542 | +1.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,689 | ₩3,756 | ₩3,501 | ₩3,555 | -3.64% | 1.3만 |
|---|
| 2026.03.26 | ₩3,783 | ₩3,877 | ₩3,756 | ₩3,756 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩3,756 | ₩3,984 | ₩3,756 | ₩3,877 | +3.21% | 1.3만 |
|---|
| 2026.03.24 | ₩3,944 | ₩4,011 | ₩3,797 | ₩3,891 | -1.36% | 1.7만 |
|---|
| 2026.03.23 | ₩3,971 | ₩4,065 | ₩3,958 | ₩4,011 | +1.01% | 9.7천 |
|---|
| 2026.03.20 | ₩4,065 | ₩4,159 | ₩3,971 | ₩3,971 | -2.31% | 9.5천 |
|---|
| 2026.03.19 | ₩4,226 | ₩4,226 | ₩3,958 | ₩4,025 | -4.76% | 2만 |
|---|
| 2026.03.18 | ₩4,025 | ₩4,427 | ₩4,011 | ₩4,213 | +4.67% | 5.2만 |
|---|
| 2026.03.17 | ₩4,226 | ₩4,508 | ₩3,904 | ₩4,025 | -4.76% | 5.7만 |
|---|
| 2026.03.16 | ₩4,427 | ₩4,830 | ₩4,159 | ₩4,159 | -6.06% | 7.8만 |
|---|
| 2026.03.13 | ₩4,602 | ₩4,736 | ₩4,387 | ₩4,454 | -3.21% | 3.3만 |
|---|
| 2026.03.12 | ₩4,414 | ₩4,695 | ₩4,293 | ₩4,575 | +3.65% | 7.8만 |
|---|
| 2026.03.11 | ₩4,924 | ₩5,031 | ₩4,280 | ₩4,628 | -5.99% | 284.4만 |
|---|
| 2026.03.10 | ₩4,078 | ₩4,333 | ₩4,078 | ₩4,186 | +2.63% | 1만 |
|---|
| 2026.03.09 | ₩4,280 | ₩4,280 | ₩4,052 | ₩4,065 | -5.02% | 1.3만 |
|---|
| 2026.03.06 | ₩4,280 | ₩4,293 | ₩4,159 | ₩4,280 | 0.00% | 8.4천 |
|---|
| 2026.03.05 | ₩4,293 | ₩4,427 | ₩4,213 | ₩4,427 | +3.12% | 2.2만 |
|---|
| 2026.03.04 | ₩4,320 | ₩4,494 | ₩4,253 | ₩4,293 | -0.62% | 2.7만 |
|---|
| 2026.03.03 | ₩4,199 | ₩4,427 | ₩4,159 | ₩4,293 | +2.24% | 3.7만 |
|---|
| 2026.03.02 | ₩4,387 | ₩4,763 | ₩4,280 | ₩4,280 | -2.45% | 2.5만 |
|---|
| 2026.02.27 | ₩4,602 | ₩4,977 | ₩4,521 | ₩4,521 | -1.75% | 5.7만 |
|---|
| 2026.02.26 | ₩4,695 | ₩5,125 | ₩4,561 | ₩4,843 | +3.14% | 14.7만 |
|---|
| 2026.02.25 | ₩5,957 | ₩6,440 | ₩4,467 | ₩5,165 | -13.29% | 398.4만 |
|---|
| 2026.02.24 | ₩4,508 | ₩4,628 | ₩4,159 | ₩4,427 | -1.79% | 2.8만 |
|---|
| 2026.02.23 | ₩4,092 | ₩4,628 | ₩3,891 | ₩4,481 | +9.51% | 5.8만 |
|---|
| 2026.02.20 | ₩4,132 | ₩4,374 | ₩3,797 | ₩4,145 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,320 | ₩4,414 | ₩4,159 | ₩4,172 | -3.42% | 4.5만 |
|---|
| 2026.02.18 | ₩4,561 | ₩4,695 | ₩4,320 | ₩4,521 | -0.88% | 8.6만 |
|---|
| 2026.02.17 | ₩4,467 | ₩4,964 | ₩4,360 | ₩4,883 | +9.31% | 25만 |
|---|
| 2026.02.13 | ₩6,413 | ₩6,413 | ₩4,293 | ₩5,192 | -19.04% | 860.3만 |
|---|
| 2026.02.12 | ₩4,132 | ₩4,293 | ₩3,756 | ₩3,756 | -9.09% | 53.4만 |
|---|
| 2026.02.11 | ₩4,467 | ₩4,548 | ₩4,199 | ₩4,199 | -6.01% | 12만 |
|---|
| 2026.02.10 | ₩4,387 | ₩4,830 | ₩3,810 | ₩4,561 | +3.98% | 42.8만 |
|---|
| 2026.02.09 | ₩4,964 | ₩5,769 | ₩4,159 | ₩4,722 | -4.86% | 1422.7만 |
|---|
| 2026.02.06 | ₩3,622 | ₩3,622 | ₩3,448 | ₩3,448 | -4.81% | 5.8천 |
|---|
| 2026.02.05 | ₩3,716 | ₩3,730 | ₩3,461 | ₩3,461 | -6.86% | 2.4만 |
|---|
| 2026.02.04 | ₩3,354 | ₩3,891 | ₩3,354 | ₩3,501 | +4.40% | 3.6만 |
|---|
| 2026.02.03 | ₩3,501 | ₩3,716 | ₩3,394 | ₩3,448 | -1.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,810 | ₩4,132 | ₩3,501 | ₩3,542 | -7.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,025 | ₩4,105 | ₩3,756 | ₩3,810 | -5.33% | 4.9만 |
|---|
| 2026.01.29 | ₩4,561 | ₩4,561 | ₩4,025 | ₩4,025 | -11.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,306 | ₩4,561 | ₩4,253 | ₩4,535 | +5.30% | 1.4만 |
|---|
| 2026.01.27 | ₩4,159 | ₩4,494 | ₩4,132 | ₩4,494 | +8.06% | 1.5만 |
|---|
| 2026.01.26 | ₩4,306 | ₩4,306 | ₩4,025 | ₩4,199 | -2.49% | 5.5만 |
|---|
| 2026.01.23 | ₩4,293 | ₩4,360 | ₩4,239 | ₩4,266 | -0.62% | 7.2천 |
|---|
| 2026.01.22 | ₩4,293 | ₩4,548 | ₩4,293 | ₩4,387 | +2.19% | 2.6만 |
|---|
| 2026.01.21 | ₩4,159 | ₩4,427 | ₩4,159 | ₩4,333 | +4.19% | 1.5만 |
|---|
| 2026.01.20 | ₩4,025 | ₩4,628 | ₩3,555 | ₩4,213 | +4.67% | 5만 |
|---|
| 2026.01.16 | ₩4,119 | ₩4,253 | ₩4,038 | ₩4,038 | -1.95% | 2만 |
|---|
| 2026.01.15 | ₩4,025 | ₩4,159 | ₩4,025 | ₩4,052 | +0.67% | 1.3만 |
|---|
| 2026.01.14 | ₩4,159 | ₩4,360 | ₩4,025 | ₩4,025 | -3.23% | 1.9만 |
|---|
| 2026.01.13 | ₩4,239 | ₩4,427 | ₩4,172 | ₩4,186 | -1.27% | 2.7만 |
|---|
| 2026.01.12 | ₩4,159 | ₩4,776 | ₩4,159 | ₩4,360 | +4.84% | 4.8만 |
|---|
| 2026.01.09 | ₩4,695 | ₩5,366 | ₩4,025 | ₩4,454 | -5.14% | 10.1만 |
|---|
| 2026.01.08 | ₩4,816 | ₩5,366 | ₩4,803 | ₩4,977 | +3.34% | 4만 |
|---|
| 2026.01.07 | ₩4,588 | ₩5,769 | ₩4,561 | ₩5,085 | +10.82% | 18.8만 |
|---|
| 2026.01.06 | ₩4,628 | ₩4,937 | ₩4,575 | ₩4,695 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩4,213 | ₩4,964 | ₩4,105 | ₩4,964 | +17.83% | 19.2만 |
|---|
| 2026.01.02 | ₩4,132 | ₩6,708 | ₩3,971 | ₩4,266 | +3.25% | 110.5만 |
|---|
| 2025.12.31 | ₩4,119 | ₩4,333 | ₩3,783 | ₩4,025 | -2.28% | 5.4만 |
|---|
| 2025.12.30 | ₩3,716 | ₩4,226 | ₩3,716 | ₩4,065 | +9.39% | 3.7만 |
|---|
| 2025.12.29 | ₩4,186 | ₩4,454 | ₩3,636 | ₩3,823 | -8.65% | 6.5만 |
|---|
| 2025.12.26 | ₩4,830 | ₩4,924 | ₩4,306 | ₩4,320 | -10.56% | 2.6만 |
|---|
| 2025.12.24 | ₩4,695 | ₩5,192 | ₩4,695 | ₩4,830 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩5,098 | ₩5,299 | ₩4,830 | ₩4,977 | -2.37% | 11만 |
|---|
| 2025.12.22 | ₩5,554 | ₩5,715 | ₩5,192 | ₩5,192 | -6.52% | 40.6만 |
|---|
| 2025.12.19 | ₩3,756 | ₩7,848 | ₩3,756 | ₩6,440 | +71.43% | 1230.7만 |
|---|
| 2025.12.18 | ₩3,622 | ₩4,025 | ₩3,408 | ₩3,662 | +1.11% | 3.7만 |
|---|
| 2025.12.17 | ₩4,427 | ₩4,830 | ₩4,025 | ₩4,025 | -9.09% | 1.2만 |
|---|
| 2025.12.16 | ₩4,964 | ₩5,098 | ₩4,508 | ₩4,508 | -9.19% | 2.1만 |
|---|
| 2025.12.15 | ₩5,635 | ₩5,635 | ₩5,098 | ₩5,098 | -9.52% | 1.3만 |
|---|
| 2025.12.12 | ₩5,769 | ₩6,037 | ₩5,500 | ₩5,809 | +0.70% | 1.3만 |
|---|
| 2025.12.11 | ₩6,265 | ₩6,279 | ₩5,769 | ₩5,849 | -6.64% | 1.2만 |
|---|
| 2025.12.10 | ₩6,574 | ₩6,574 | ₩6,292 | ₩6,305 | -4.08% | 7.5천 |
|---|
| 2025.12.09 | ₩6,547 | ₩6,694 | ₩6,037 | ₩6,279 | -4.10% | 1.7만 |
|---|
| 2025.12.08 | ₩6,614 | ₩7,110 | ₩6,574 | ₩6,694 | +1.22% | 2.9만 |
|---|
| 2025.12.05 | ₩6,708 | ₩7,083 | ₩6,708 | ₩6,882 | +2.60% | 2.8만 |
|---|
| 2025.12.04 | ₩6,681 | ₩6,976 | ₩6,440 | ₩6,735 | +0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩6,050 | ₩6,949 | ₩6,050 | ₩6,641 | +9.76% | 2.9만 |
|---|
| 2025.12.02 | ₩6,842 | ₩6,976 | ₩6,171 | ₩6,305 | -7.84% | 5.3만 |
|---|
| 2025.12.01 | ₩7,446 | ₩7,446 | ₩6,775 | ₩7,030 | -5.59% | 7만 |
|---|
| 2025.11.28 | ₩7,016 | ₩7,244 | ₩6,574 | ₩7,057 | +0.57% | 6.4만 |
|---|
| 2025.11.26 | ₩6,171 | ₩7,110 | ₩6,037 | ₩6,963 | +12.83% | 13.4만 |
|---|
| 2025.11.25 | ₩8,076 | ₩8,076 | ₩6,037 | ₩6,171 | -23.59% | 21만 |
|---|
| 2025.11.24 | ₩6,305 | ₩9,243 | ₩5,970 | ₩7,432 | +17.87% | 119.6만 |
|---|
| 2025.11.21 | ₩4,561 | ₩7,647 | ₩4,561 | ₩5,903 | +29.41% | 106.9만 |
|---|
| 2025.11.20 | ₩5,098 | ₩5,380 | ₩4,830 | ₩4,950 | -2.89% | 11.2만 |
|---|
| 2025.11.19 | ₩5,769 | ₩5,769 | ₩5,366 | ₩5,554 | -3.72% | 5.8만 |
|---|
| 2025.11.18 | ₩5,635 | ₩6,171 | ₩5,366 | ₩5,889 | +4.52% | 10.9만 |
|---|
| 2025.11.17 | ₩7,379 | ₩7,513 | ₩6,037 | ₩6,574 | -10.91% | 11.4만 |
|---|
| 2025.11.14 | ₩7,110 | ₩7,741 | ₩7,110 | ₩7,647 | +7.55% | 7.8만 |
|---|
| 2025.11.13 | ₩8,989 | ₩9,297 | ₩6,976 | ₩7,915 | -11.94% | 11.6만 |
|---|
| 2025.11.12 | ₩8,989 | ₩10,330 | ₩8,720 | ₩9,123 | +1.49% | 10.4만 |
|---|
| 2025.11.11 | ₩9,284 | ₩9,525 | ₩8,184 | ₩8,962 | -3.47% | 10.9만 |
|---|
| 2025.11.10 | ₩12,074 | ₩12,074 | ₩9,391 | ₩9,659 | -20.00% | 15.1만 |
|---|
| 2025.11.07 | ₩12,745 | ₩13,952 | ₩11,001 | ₩11,538 | -9.47% | 14.2만 |
|---|
| 2025.11.06 | ₩15,428 | ₩15,428 | ₩11,001 | ₩12,074 | -21.74% | 26.8만 |
|---|
| 2025.11.05 | ₩19,721 | ₩19,989 | ₩13,684 | ₩15,428 | -21.77% | 52.8만 |
|---|
| 2025.11.04 | ₩57,822 | ₩67,079 | ₩13,952 | ₩23,746 | -58.93% | 72.3만 |
|---|
| 2025.11.03 | ₩59,163 | ₩62,249 | ₩53,663 | ₩57,956 | -2.04% | 6.1만 |
|---|
| 2025.10.31 | ₩69,225 | ₩69,493 | ₩57,151 | ₩61,981 | -10.47% | 3.4만 |
|---|
| 2025.10.30 | ₩83,177 | ₩83,580 | ₩67,749 | ₩70,432 | -15.32% | 4.3만 |
|---|
| 2025.10.29 | ₩88,544 | ₩88,544 | ₩83,714 | ₩84,921 | -4.09% | 1.6만 |
|---|
| 2025.10.28 | ₩86,263 | ₩91,227 | ₩86,263 | ₩87,336 | +1.24% | 1.2만 |
|---|
| 2025.10.27 | ₩87,202 | ₩89,885 | ₩83,311 | ₩86,263 | -1.08% | 1.5만 |
|---|
| 2025.10.24 | ₩86,531 | ₩88,544 | ₩83,177 | ₩87,873 | +1.55% | 1.4만 |
|---|
| 2025.10.23 | ₩97,130 | ₩98,471 | ₩85,592 | ₩86,531 | -10.91% | 6.2만 |
|---|
| 2025.10.22 | ₩93,910 | ₩97,532 | ₩93,910 | ₩96,325 | +2.57% | 1.5만 |
|---|
| 2025.10.21 | ₩94,178 | ₩98,605 | ₩92,568 | ₩95,654 | +1.57% | 1.7만 |
|---|
| 2025.10.20 | ₩93,239 | ₩94,849 | ₩90,019 | ₩94,178 | +1.01% | 1.5만 |
|---|
| 2025.10.17 | ₩91,227 | ₩95,251 | ₩91,227 | ₩92,702 | +1.62% | 1.3만 |
|---|
| 2025.10.16 | ₩94,581 | ₩95,386 | ₩88,544 | ₩89,885 | -4.96% | 1.9만 |
|---|
| 2025.10.15 | ₩102,093 | ₩102,630 | ₩94,192 | ₩96,325 | -5.65% | 5.2만 |
|---|
| 2025.10.14 | ₩95,251 | ₩103,033 | ₩92,702 | ₩101,423 | +6.48% | 2.7만 |
|---|
| 2025.10.13 | ₩94,044 | ₩95,251 | ₩86,531 | ₩92,568 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩94,581 | ₩97,264 | ₩83,338 | ₩88,678 | -6.24% | 10.6만 |
|---|