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 | ₩1,174 | ₩1,189 | ₩1,137 | ₩1,177 | +0.23% | 33.5만 |
| 2026.10.08 | ₩1,199 | ₩1,199 | ₩1,137 | ₩1,146 | -4.35% | 24.7만 |
| 2026.10.07 | ₩1,176 | ₩1,237 | ₩1,124 | ₩1,178 | +0.23% | 301.5만 |
| 2026.10.06 | ₩1,124 | ₩1,164 | ₩1,110 | ₩1,136 | +1.07% | 17.6만 |
| 2026.10.05 | ₩1,188 | ₩1,188 | ₩1,150 | ₩1,158 | -2.48% | 20.3만 |
| 2026.10.02 | ₩1,164 | ₩1,204 | ₩1,157 | ₩1,184 | +1.72% | 16.6만 |
| 2026.10.01 | ₩1,190 | ₩1,248 | ₩1,150 | ₩1,197 | +0.56% | 52만 |
| 2026.09.30 | ₩1,136 | ₩1,217 | ₩1,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,204 |
| +6.01% |
| 58.9만 |
| 2026.09.29 | ₩1,212 | ₩1,263 | ₩1,161 | ₩1,169 | -3.53% | 107.1만 |
|---|
| 2026.09.28 | ₩1,378 | ₩1,431 | ₩1,204 | ₩1,207 | -12.43% | 2700.2만 |
|---|
| 2026.09.25 | ₩1,059 | ₩1,070 | ₩1,031 | ₩1,031 | -2.65% | 1735.8만 |
|---|
| 2026.09.24 | ₩1,043 | ₩1,074 | ₩1,043 | ₩1,057 | +1.28% | 11.4만 |
|---|
| 2026.09.23 | ₩1,082 | ₩1,110 | ₩1,043 | ₩1,047 | -3.21% | 25.3만 |
|---|
| 2026.09.22 | ₩1,114 | ₩1,114 | ₩1,083 | ₩1,083 | -2.76% | 17.4만 |
|---|
| 2026.09.21 | ₩1,083 | ₩1,170 | ₩1,071 | ₩1,086 | +0.25% | 39.1만 |
|---|
| 2026.09.18 | ₩1,180 | ₩1,180 | ₩1,070 | ₩1,093 | -7.37% | 36.4만 |
|---|
| 2026.09.17 | ₩1,203 | ₩1,231 | ₩1,150 | ₩1,165 | -3.11% | 32.7만 |
|---|
| 2026.09.16 | ₩1,231 | ₩1,256 | ₩1,150 | ₩1,169 | -5.00% | 34.6만 |
|---|
| 2026.09.15 | ₩1,271 | ₩1,323 | ₩1,221 | ₩1,240 | -2.42% | 46.9만 |
|---|
| 2026.09.14 | ₩1,275 | ₩1,351 | ₩1,275 | ₩1,311 | +2.83% | 49.7만 |
|---|
| 2026.09.11 | ₩1,327 | ₩1,405 | ₩1,264 | ₩1,296 | -2.32% | 114.6만 |
|---|
| 2026.09.10 | ₩1,351 | ₩1,405 | ₩1,217 | ₩1,405 | +3.96% | 580.2만 |
|---|
| 2026.09.09 | ₩1,338 | ₩1,431 | ₩1,219 | ₩1,257 | -6.00% | 1946.7만 |
|---|
| 2026.09.08 | ₩1,228 | ₩1,284 | ₩1,166 | ₩1,213 | -1.20% | 138.1만 |
|---|
| 2026.09.04 | ₩1,364 | ₩1,364 | ₩1,207 | ₩1,272 | -6.76% | 596.9만 |
|---|
| 2026.09.03 | ₩1,545 | ₩1,592 | ₩1,100 | ₩1,280 | -17.14% | 1.5억 |
|---|
| 2026.09.02 | ₩963 | ₩963 | ₩816 | ₩857 | -10.97% | 95만 |
|---|
| 2026.09.01 | ₩1,070 | ₩1,097 | ₩875 | ₩954 | -10.88% | 109.8만 |
|---|
| 2026.08.31 | ₩1,324 | ₩1,338 | ₩1,085 | ₩1,108 | -16.36% | 149.7만 |
|---|
| 2026.08.28 | ₩1,752 | ₩1,859 | ₩1,217 | ₩1,283 | -26.79% | 374.3만 |
|---|
| 2026.08.27 | ₩3,077 | ₩4,401 | ₩1,685 | ₩1,726 | -43.91% | 5062.2만 |
|---|
| 2026.08.26 | ₩2,394 | ₩2,595 | ₩2,341 | ₩2,408 | +0.56% | 396.8만 |
|---|
| 2026.08.25 | ₩2,541 | ₩2,568 | ₩2,421 | ₩2,515 | -1.05% | 5만 |
|---|
| 2026.08.24 | ₩2,448 | ₩2,622 | ₩2,434 | ₩2,541 | +3.83% | 2.6만 |
|---|
| 2026.08.21 | ₩2,515 | ₩2,608 | ₩2,488 | ₩2,501 | -0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩2,521 | ₩2,662 | ₩2,515 | ₩2,555 | +1.33% | 4.3만 |
|---|
| 2026.08.19 | ₩2,515 | ₩2,943 | ₩2,475 | ₩2,608 | +3.72% | 15.2만 |
|---|
| 2026.08.18 | ₩2,434 | ₩2,675 | ₩2,394 | ₩2,541 | +4.40% | 12.6만 |
|---|
| 2026.08.17 | ₩2,715 | ₩2,715 | ₩2,394 | ₩2,434 | -10.34% | 5.4만 |
|---|
| 2026.08.14 | ₩2,877 | ₩3,010 | ₩2,595 | ₩2,675 | -7.02% | 9.7만 |
|---|
| 2026.08.13 | ₩2,622 | ₩2,980 | ₩2,622 | ₩2,903 | +10.71% | 11.2만 |
|---|
| 2026.08.12 | ₩2,595 | ₩2,768 | ₩2,595 | ₩2,622 | +1.03% | 3.6만 |
|---|
| 2026.08.11 | ₩2,682 | ₩2,782 | ₩2,595 | ₩2,635 | -1.75% | 8.5만 |
|---|
| 2026.08.10 | ₩2,648 | ₩2,849 | ₩2,568 | ₩2,715 | +2.53% | 8.2만 |
|---|
| 2026.08.07 | ₩2,541 | ₩2,755 | ₩2,541 | ₩2,729 | +7.37% | 16.4만 |
|---|
| 2026.08.06 | ₩2,448 | ₩2,943 | ₩2,394 | ₩2,595 | +6.01% | 33.5만 |
|---|
| 2026.08.05 | ₩2,341 | ₩2,809 | ₩2,341 | ₩2,555 | +9.14% | 48.8만 |
|---|
| 2026.08.04 | ₩2,254 | ₩2,314 | ₩2,140 | ₩2,247 | -0.30% | 7.4만 |
|---|
| 2026.08.03 | ₩2,314 | ₩2,475 | ₩2,140 | ₩2,220 | -4.05% | 12.4만 |
|---|
| 2026.07.31 | ₩2,274 | ₩2,356 | ₩2,220 | ₩2,234 | -1.76% | 2.7만 |
|---|
| 2026.07.30 | ₩2,222 | ₩2,541 | ₩2,220 | ₩2,301 | +3.55% | 12.1만 |
|---|
| 2026.07.29 | ₩2,287 | ₩2,301 | ₩2,113 | ₩2,113 | -7.60% | 2.5만 |
|---|
| 2026.07.28 | ₩2,475 | ₩2,475 | ₩2,207 | ₩2,287 | -7.57% | 5.4만 |
|---|
| 2026.07.27 | ₩2,675 | ₩2,675 | ₩2,434 | ₩2,501 | -6.50% | 4.8만 |
|---|
| 2026.07.24 | ₩2,863 | ₩2,863 | ₩2,394 | ₩2,622 | -8.41% | 10.4만 |
|---|
| 2026.07.23 | ₩2,836 | ₩2,929 | ₩2,769 | ₩2,903 | +2.36% | 7.7만 |
|---|
| 2026.07.22 | ₩2,849 | ₩3,130 | ₩2,822 | ₩2,836 | -0.47% | 12만 |
|---|
| 2026.07.21 | ₩2,822 | ₩3,062 | ₩2,715 | ₩2,889 | +2.37% | 65.6만 |
|---|
| 2026.07.20 | ₩3,264 | ₩3,264 | ₩2,836 | ₩2,849 | -12.70% | 5.3만 |
|---|
| 2026.07.17 | ₩3,424 | ₩3,545 | ₩3,277 | ₩3,291 | -3.91% | 7.1만 |
|---|
| 2026.07.16 | ₩3,612 | ₩3,879 | ₩3,344 | ₩3,357 | -7.04% | 12.4만 |
|---|
| 2026.07.15 | ₩3,237 | ₩3,946 | ₩3,197 | ₩3,745 | +15.70% | 69.4만 |
|---|
| 2026.07.14 | ₩3,638 | ₩3,638 | ₩3,103 | ₩3,264 | -10.29% | 83.9만 |
|---|
| 2026.07.13 | ₩4,160 | ₩4,628 | ₩3,571 | ₩3,959 | -4.82% | 4539.4만 |
|---|
| 2026.07.10 | ₩2,715 | ₩2,916 | ₩2,689 | ₩2,876 | +5.91% | 685.6만 |
|---|
| 2026.07.09 | ₩2,715 | ₩2,715 | ₩2,635 | ₩2,675 | -1.48% | 3.7만 |
|---|
| 2026.07.08 | ₩2,689 | ₩2,769 | ₩2,635 | ₩2,742 | +1.99% | 4.4만 |
|---|
| 2026.07.07 | ₩2,849 | ₩2,849 | ₩2,635 | ₩2,769 | -2.82% | 8만 |
|---|
| 2026.07.06 | ₩3,023 | ₩3,077 | ₩2,689 | ₩2,822 | -6.64% | 14만 |
|---|
| 2026.07.02 | ₩3,170 | ₩3,170 | ₩2,876 | ₩3,010 | -5.06% | 11.6만 |
|---|
| 2026.07.01 | ₩3,197 | ₩3,237 | ₩3,023 | ₩3,130 | -2.09% | 6.3만 |
|---|
| 2026.06.30 | ₩3,612 | ₩3,745 | ₩2,675 | ₩3,103 | -14.07% | 45.5만 |
|---|
| 2026.06.29 | ₩3,759 | ₩3,852 | ₩3,545 | ₩3,732 | -0.71% | 16.2만 |
|---|
| 2026.06.26 | ₩3,946 | ₩4,147 | ₩3,571 | ₩3,678 | -6.78% | 63.1만 |
|---|
| 2026.06.25 | ₩5,230 | ₩5,538 | ₩4,187 | ₩4,321 | -17.39% | 4732.9만 |
|---|
| 2026.06.24 | ₩3,779 | ₩3,826 | ₩3,612 | ₩3,625 | -4.07% | 1.9만 |
|---|
| 2026.06.23 | ₩3,638 | ₩3,812 | ₩3,612 | ₩3,785 | +4.04% | 3.3만 |
|---|
| 2026.06.22 | ₩3,638 | ₩3,824 | ₩3,565 | ₩3,705 | +1.84% | 3.5만 |
|---|
| 2026.06.18 | ₩3,745 | ₩4,093 | ₩3,745 | ₩3,852 | +2.86% | 5.9만 |
|---|
| 2026.06.17 | ₩3,745 | ₩4,013 | ₩3,638 | ₩3,839 | +2.50% | 3.1만 |
|---|
| 2026.06.16 | ₩3,852 | ₩3,859 | ₩3,625 | ₩3,625 | -5.90% | 1.7만 |
|---|
| 2026.06.15 | ₩3,772 | ₩3,933 | ₩3,598 | ₩3,732 | -1.06% | 5.9만 |
|---|
| 2026.06.12 | ₩3,826 | ₩4,093 | ₩3,705 | ₩3,705 | -3.15% | 2.3만 |
|---|
| 2026.06.11 | ₩3,973 | ₩4,187 | ₩3,759 | ₩3,772 | -5.05% | 6만 |
|---|
| 2026.06.10 | ₩4,133 | ₩4,347 | ₩3,946 | ₩4,026 | -2.59% | 6.9만 |
|---|
| 2026.06.09 | ₩3,785 | ₩4,414 | ₩3,665 | ₩4,294 | +13.43% | 23.1만 |
|---|
| 2026.06.08 | ₩3,585 | ₩3,933 | ₩3,585 | ₩3,826 | +6.72% | 5.2만 |
|---|
| 2026.06.05 | ₩3,959 | ₩4,026 | ₩3,505 | ₩3,719 | -6.08% | 4.9만 |
|---|
| 2026.06.04 | ₩3,785 | ₩4,147 | ₩3,785 | ₩4,086 | +7.95% | 2.6만 |
|---|
| 2026.06.03 | ₩4,267 | ₩4,267 | ₩3,812 | ₩3,906 | -8.46% | 8.4만 |
|---|
| 2026.06.02 | ₩4,187 | ₩4,414 | ₩4,187 | ₩4,227 | +0.96% | 6.3만 |
|---|
| 2026.06.01 | ₩4,454 | ₩4,501 | ₩4,066 | ₩4,448 | -0.15% | 14.3만 |
|---|
| 2026.05.29 | ₩4,682 | ₩4,682 | ₩4,280 | ₩4,615 | -1.43% | 39.6만 |
|---|
| 2026.05.28 | ₩5,906 | ₩5,906 | ₩4,040 | ₩4,294 | -27.29% | 287만 |
|---|
| 2026.05.27 | ₩4,521 | ₩4,882 | ₩4,428 | ₩4,708 | +4.14% | 4.4만 |
|---|
| 2026.05.26 | ₩4,749 | ₩4,882 | ₩4,561 | ₩4,561 | -3.94% | 4.7만 |
|---|
| 2026.05.22 | ₩4,842 | ₩5,070 | ₩4,564 | ₩4,882 | +0.83% | 5.7만 |
|---|
| 2026.05.21 | ₩4,387 | ₩4,882 | ₩4,280 | ₩4,802 | +9.45% | 11.4만 |
|---|
| 2026.05.20 | ₩4,254 | ₩4,401 | ₩4,021 | ₩4,387 | +3.14% | 3.1만 |
|---|
| 2026.05.19 | ₩4,042 | ₩4,428 | ₩3,959 | ₩4,227 | +4.57% | 8.3만 |
|---|
| 2026.05.18 | ₩4,040 | ₩4,093 | ₩3,826 | ₩3,839 | -4.97% | 2.9만 |
|---|
| 2026.05.15 | ₩4,321 | ₩4,354 | ₩3,879 | ₩4,026 | -6.81% | 5.6만 |
|---|
| 2026.05.14 | ₩4,187 | ₩4,842 | ₩4,180 | ₩4,428 | +5.75% | 28.2만 |
|---|
| 2026.05.13 | ₩3,665 | ₩4,214 | ₩3,531 | ₩3,999 | +9.12% | 17.3만 |
|---|
| 2026.05.12 | ₩3,625 | ₩3,705 | ₩3,344 | ₩3,531 | -2.58% | 3.7만 |
|---|
| 2026.05.11 | ₩3,812 | ₩4,147 | ₩3,612 | ₩3,719 | -2.46% | 17.6만 |
|---|
| 2026.05.08 | ₩3,638 | ₩3,978 | ₩3,371 | ₩3,879 | +6.62% | 9.3만 |
|---|
| 2026.05.07 | ₩3,558 | ₩3,839 | ₩3,384 | ₩3,612 | +1.50% | 8만 |
|---|
| 2026.05.06 | ₩3,625 | ₩3,705 | ₩2,976 | ₩3,505 | -3.32% | 12.3만 |
|---|
| 2026.05.05 | ₩3,478 | ₩3,598 | ₩3,451 | ₩3,451 | -0.77% | 2.6만 |
|---|
| 2026.05.04 | ₩3,879 | ₩3,879 | ₩3,451 | ₩3,451 | -11.03% | 6.8만 |
|---|
| 2026.05.01 | ₩3,892 | ₩3,973 | ₩3,879 | ₩3,906 | +0.34% | 1.6만 |
|---|
| 2026.04.30 | ₩4,013 | ₩4,013 | ₩3,919 | ₩3,919 | -2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩4,147 | ₩4,200 | ₩3,906 | ₩4,080 | -1.61% | 4.2만 |
|---|
| 2026.04.28 | ₩4,294 | ₩4,294 | ₩4,080 | ₩4,294 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩4,120 | ₩4,401 | ₩4,080 | ₩4,387 | +6.49% | 3만 |
|---|
| 2026.04.24 | ₩4,147 | ₩4,347 | ₩4,026 | ₩4,254 | +2.58% | 7.6만 |
|---|
| 2026.04.23 | ₩4,106 | ₩4,280 | ₩3,906 | ₩4,267 | +3.91% | 7.8만 |
|---|
| 2026.04.22 | ₩4,080 | ₩4,267 | ₩3,879 | ₩4,227 | +3.61% | 5.7만 |
|---|
| 2026.04.21 | ₩4,173 | ₩4,240 | ₩3,879 | ₩4,187 | +0.32% | 10.7만 |
|---|
| 2026.04.20 | ₩4,294 | ₩4,548 | ₩4,066 | ₩4,173 | -2.80% | 10.1만 |
|---|
| 2026.04.17 | ₩4,334 | ₩4,815 | ₩4,200 | ₩4,535 | +4.63% | 17만 |
|---|
| 2026.04.16 | ₩4,387 | ₩5,150 | ₩4,040 | ₩4,468 | +1.83% | 30만 |
|---|
| 2026.04.15 | ₩4,361 | ₩5,016 | ₩3,719 | ₩4,588 | +5.21% | 88만 |
|---|
| 2026.04.14 | ₩3,451 | ₩9,818 | ₩3,451 | ₩7,156 | +107.36% | 3914.6만 |
|---|
| 2026.04.13 | ₩3,317 | ₩3,571 | ₩3,317 | ₩3,505 | +5.65% | 5.8천 |
|---|
| 2026.04.10 | ₩3,478 | ₩3,558 | ₩3,424 | ₩3,491 | +0.38% | 1.2만 |
|---|
| 2026.04.09 | ₩3,438 | ₩3,531 | ₩3,344 | ₩3,451 | +0.39% | 8.9천 |
|---|
| 2026.04.08 | ₩3,491 | ₩3,558 | ₩3,357 | ₩3,371 | -3.45% | 1.7만 |
|---|
| 2026.04.07 | ₩3,398 | ₩3,612 | ₩3,331 | ₩3,411 | +0.39% | 4.4만 |
|---|
| 2026.04.06 | ₩3,531 | ₩3,678 | ₩3,317 | ₩3,331 | -5.68% | 2.1만 |
|---|
| 2026.04.02 | ₩3,357 | ₩3,598 | ₩3,357 | ₩3,518 | +4.78% | 6.1천 |
|---|
| 2026.04.01 | ₩3,772 | ₩3,772 | ₩3,518 | ₩3,518 | -6.74% | 6천 |
|---|
| 2026.03.31 | ₩3,344 | ₩3,799 | ₩3,344 | ₩3,612 | +8.00% | 2만 |
|---|
| 2026.03.30 | ₩3,478 | ₩3,545 | ₩3,438 | ₩3,531 | +1.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,678 | ₩3,745 | ₩3,491 | ₩3,545 | -3.64% | 1.3만 |
|---|
| 2026.03.26 | ₩3,772 | ₩3,866 | ₩3,745 | ₩3,745 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩3,745 | ₩3,973 | ₩3,745 | ₩3,866 | +3.21% | 1.3만 |
|---|
| 2026.03.24 | ₩3,933 | ₩3,999 | ₩3,785 | ₩3,879 | -1.36% | 1.7만 |
|---|
| 2026.03.23 | ₩3,959 | ₩4,053 | ₩3,946 | ₩3,999 | +1.01% | 9.7천 |
|---|
| 2026.03.20 | ₩4,053 | ₩4,147 | ₩3,959 | ₩3,959 | -2.31% | 9.5천 |
|---|
| 2026.03.19 | ₩4,214 | ₩4,214 | ₩3,946 | ₩4,013 | -4.76% | 2만 |
|---|
| 2026.03.18 | ₩4,013 | ₩4,414 | ₩3,999 | ₩4,200 | +4.67% | 5.2만 |
|---|
| 2026.03.17 | ₩4,214 | ₩4,494 | ₩3,892 | ₩4,013 | -4.76% | 5.7만 |
|---|
| 2026.03.16 | ₩4,414 | ₩4,815 | ₩4,147 | ₩4,147 | -6.06% | 7.8만 |
|---|
| 2026.03.13 | ₩4,588 | ₩4,722 | ₩4,374 | ₩4,441 | -3.21% | 3.3만 |
|---|
| 2026.03.12 | ₩4,401 | ₩4,682 | ₩4,280 | ₩4,561 | +3.65% | 7.8만 |
|---|
| 2026.03.11 | ₩4,909 | ₩5,016 | ₩4,267 | ₩4,615 | -5.99% | 284.4만 |
|---|
| 2026.03.10 | ₩4,066 | ₩4,321 | ₩4,066 | ₩4,173 | +2.63% | 1만 |
|---|
| 2026.03.09 | ₩4,267 | ₩4,267 | ₩4,040 | ₩4,053 | -5.02% | 1.3만 |
|---|
| 2026.03.06 | ₩4,267 | ₩4,280 | ₩4,147 | ₩4,267 | 0.00% | 8.4천 |
|---|
| 2026.03.05 | ₩4,280 | ₩4,414 | ₩4,200 | ₩4,414 | +3.12% | 2.2만 |
|---|
| 2026.03.04 | ₩4,307 | ₩4,481 | ₩4,240 | ₩4,280 | -0.62% | 2.7만 |
|---|
| 2026.03.03 | ₩4,187 | ₩4,414 | ₩4,147 | ₩4,280 | +2.24% | 3.7만 |
|---|
| 2026.03.02 | ₩4,374 | ₩4,749 | ₩4,267 | ₩4,267 | -2.45% | 2.5만 |
|---|
| 2026.02.27 | ₩4,588 | ₩4,963 | ₩4,508 | ₩4,508 | -1.75% | 5.7만 |
|---|
| 2026.02.26 | ₩4,682 | ₩5,110 | ₩4,548 | ₩4,829 | +3.14% | 14.7만 |
|---|
| 2026.02.25 | ₩5,939 | ₩6,421 | ₩4,454 | ₩5,150 | -13.29% | 398.4만 |
|---|
| 2026.02.24 | ₩4,494 | ₩4,615 | ₩4,147 | ₩4,414 | -1.79% | 2.8만 |
|---|
| 2026.02.23 | ₩4,080 | ₩4,615 | ₩3,879 | ₩4,468 | +9.51% | 5.8만 |
|---|
| 2026.02.20 | ₩4,120 | ₩4,361 | ₩3,785 | ₩4,133 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,307 | ₩4,401 | ₩4,147 | ₩4,160 | -3.42% | 4.5만 |
|---|
| 2026.02.18 | ₩4,548 | ₩4,682 | ₩4,307 | ₩4,508 | -0.88% | 8.6만 |
|---|
| 2026.02.17 | ₩4,454 | ₩4,949 | ₩4,347 | ₩4,869 | +9.31% | 25만 |
|---|
| 2026.02.13 | ₩6,394 | ₩6,394 | ₩4,280 | ₩5,177 | -19.04% | 860.3만 |
|---|
| 2026.02.12 | ₩4,120 | ₩4,280 | ₩3,745 | ₩3,745 | -9.09% | 53.4만 |
|---|
| 2026.02.11 | ₩4,454 | ₩4,535 | ₩4,187 | ₩4,187 | -6.01% | 12만 |
|---|
| 2026.02.10 | ₩4,374 | ₩4,815 | ₩3,799 | ₩4,548 | +3.98% | 42.8만 |
|---|
| 2026.02.09 | ₩4,949 | ₩5,752 | ₩4,147 | ₩4,708 | -4.86% | 1422.7만 |
|---|
| 2026.02.06 | ₩3,612 | ₩3,612 | ₩3,438 | ₩3,438 | -4.81% | 5.8천 |
|---|
| 2026.02.05 | ₩3,705 | ₩3,719 | ₩3,451 | ₩3,451 | -6.86% | 2.4만 |
|---|
| 2026.02.04 | ₩3,344 | ₩3,879 | ₩3,344 | ₩3,491 | +4.40% | 3.6만 |
|---|
| 2026.02.03 | ₩3,491 | ₩3,705 | ₩3,384 | ₩3,438 | -1.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,799 | ₩4,120 | ₩3,491 | ₩3,531 | -7.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,013 | ₩4,093 | ₩3,745 | ₩3,799 | -5.33% | 4.9만 |
|---|
| 2026.01.29 | ₩4,548 | ₩4,548 | ₩4,013 | ₩4,013 | -11.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,294 | ₩4,548 | ₩4,240 | ₩4,521 | +5.30% | 1.4만 |
|---|
| 2026.01.27 | ₩4,147 | ₩4,481 | ₩4,120 | ₩4,481 | +8.06% | 1.5만 |
|---|
| 2026.01.26 | ₩4,294 | ₩4,294 | ₩4,013 | ₩4,187 | -2.49% | 5.5만 |
|---|
| 2026.01.23 | ₩4,280 | ₩4,347 | ₩4,227 | ₩4,254 | -0.62% | 7.2천 |
|---|
| 2026.01.22 | ₩4,280 | ₩4,535 | ₩4,280 | ₩4,374 | +2.19% | 2.6만 |
|---|
| 2026.01.21 | ₩4,147 | ₩4,414 | ₩4,147 | ₩4,321 | +4.19% | 1.5만 |
|---|
| 2026.01.20 | ₩4,013 | ₩4,615 | ₩3,545 | ₩4,200 | +4.67% | 5만 |
|---|
| 2026.01.16 | ₩4,106 | ₩4,240 | ₩4,026 | ₩4,026 | -1.95% | 2만 |
|---|
| 2026.01.15 | ₩4,013 | ₩4,147 | ₩4,013 | ₩4,040 | +0.67% | 1.3만 |
|---|
| 2026.01.14 | ₩4,147 | ₩4,347 | ₩4,013 | ₩4,013 | -3.23% | 1.9만 |
|---|
| 2026.01.13 | ₩4,227 | ₩4,414 | ₩4,160 | ₩4,173 | -1.27% | 2.7만 |
|---|
| 2026.01.12 | ₩4,147 | ₩4,762 | ₩4,147 | ₩4,347 | +4.84% | 4.8만 |
|---|
| 2026.01.09 | ₩4,682 | ₩5,350 | ₩4,013 | ₩4,441 | -5.14% | 10.1만 |
|---|
| 2026.01.08 | ₩4,802 | ₩5,350 | ₩4,789 | ₩4,963 | +3.34% | 4만 |
|---|
| 2026.01.07 | ₩4,575 | ₩5,752 | ₩4,548 | ₩5,070 | +10.82% | 18.8만 |
|---|
| 2026.01.06 | ₩4,615 | ₩4,922 | ₩4,561 | ₩4,682 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩4,200 | ₩4,949 | ₩4,093 | ₩4,949 | +17.83% | 19.2만 |
|---|
| 2026.01.02 | ₩4,120 | ₩6,688 | ₩3,959 | ₩4,254 | +3.25% | 110.5만 |
|---|
| 2025.12.31 | ₩4,106 | ₩4,321 | ₩3,772 | ₩4,013 | -2.28% | 5.4만 |
|---|
| 2025.12.30 | ₩3,705 | ₩4,214 | ₩3,705 | ₩4,053 | +9.39% | 3.7만 |
|---|
| 2025.12.29 | ₩4,173 | ₩4,441 | ₩3,625 | ₩3,812 | -8.65% | 6.5만 |
|---|
| 2025.12.26 | ₩4,815 | ₩4,909 | ₩4,294 | ₩4,307 | -10.56% | 2.6만 |
|---|
| 2025.12.24 | ₩4,682 | ₩5,177 | ₩4,682 | ₩4,815 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩5,083 | ₩5,284 | ₩4,815 | ₩4,963 | -2.37% | 11만 |
|---|
| 2025.12.22 | ₩5,538 | ₩5,698 | ₩5,177 | ₩5,177 | -6.52% | 40.6만 |
|---|
| 2025.12.19 | ₩3,745 | ₩7,825 | ₩3,745 | ₩6,421 | +71.43% | 1230.7만 |
|---|
| 2025.12.18 | ₩3,612 | ₩4,013 | ₩3,398 | ₩3,652 | +1.11% | 3.7만 |
|---|
| 2025.12.17 | ₩4,414 | ₩4,815 | ₩4,013 | ₩4,013 | -9.09% | 1.2만 |
|---|
| 2025.12.16 | ₩4,949 | ₩5,083 | ₩4,494 | ₩4,494 | -9.19% | 2.1만 |
|---|
| 2025.12.15 | ₩5,618 | ₩5,618 | ₩5,083 | ₩5,083 | -9.52% | 1.3만 |
|---|
| 2025.12.12 | ₩5,752 | ₩6,019 | ₩5,484 | ₩5,792 | +0.70% | 1.3만 |
|---|
| 2025.12.11 | ₩6,247 | ₩6,260 | ₩5,752 | ₩5,832 | -6.64% | 1.2만 |
|---|
| 2025.12.10 | ₩6,554 | ₩6,554 | ₩6,273 | ₩6,287 | -4.08% | 7.5천 |
|---|
| 2025.12.09 | ₩6,528 | ₩6,675 | ₩6,019 | ₩6,260 | -4.10% | 1.7만 |
|---|
| 2025.12.08 | ₩6,594 | ₩7,089 | ₩6,554 | ₩6,675 | +1.22% | 2.9만 |
|---|
| 2025.12.05 | ₩6,688 | ₩7,063 | ₩6,688 | ₩6,862 | +2.60% | 2.8만 |
|---|
| 2025.12.04 | ₩6,661 | ₩6,956 | ₩6,421 | ₩6,715 | +0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩6,033 | ₩6,929 | ₩6,033 | ₩6,621 | +9.76% | 2.9만 |
|---|
| 2025.12.02 | ₩6,822 | ₩6,956 | ₩6,153 | ₩6,287 | -7.84% | 5.3만 |
|---|
| 2025.12.01 | ₩7,424 | ₩7,424 | ₩6,755 | ₩7,009 | -5.59% | 7만 |
|---|
| 2025.11.28 | ₩6,996 | ₩7,223 | ₩6,554 | ₩7,036 | +0.57% | 6.4만 |
|---|
| 2025.11.26 | ₩6,153 | ₩7,089 | ₩6,019 | ₩6,942 | +12.83% | 13.4만 |
|---|
| 2025.11.25 | ₩8,052 | ₩8,052 | ₩6,019 | ₩6,153 | -23.59% | 21만 |
|---|
| 2025.11.24 | ₩6,287 | ₩9,216 | ₩5,952 | ₩7,410 | +17.87% | 119.6만 |
|---|
| 2025.11.21 | ₩4,548 | ₩7,624 | ₩4,548 | ₩5,886 | +29.41% | 106.9만 |
|---|
| 2025.11.20 | ₩5,083 | ₩5,364 | ₩4,815 | ₩4,936 | -2.89% | 11.2만 |
|---|
| 2025.11.19 | ₩5,752 | ₩5,752 | ₩5,350 | ₩5,538 | -3.72% | 5.8만 |
|---|
| 2025.11.18 | ₩5,618 | ₩6,153 | ₩5,350 | ₩5,872 | +4.52% | 10.9만 |
|---|
| 2025.11.17 | ₩7,357 | ₩7,491 | ₩6,019 | ₩6,554 | -10.91% | 11.4만 |
|---|
| 2025.11.14 | ₩7,089 | ₩7,718 | ₩7,089 | ₩7,624 | +7.55% | 7.8만 |
|---|
| 2025.11.13 | ₩8,962 | ₩9,270 | ₩6,956 | ₩7,892 | -11.94% | 11.6만 |
|---|
| 2025.11.12 | ₩8,962 | ₩10,300 | ₩8,695 | ₩9,096 | +1.49% | 10.4만 |
|---|
| 2025.11.11 | ₩9,256 | ₩9,497 | ₩8,159 | ₩8,935 | -3.47% | 10.9만 |
|---|
| 2025.11.10 | ₩12,039 | ₩12,039 | ₩9,363 | ₩9,631 | -20.00% | 15.1만 |
|---|
| 2025.11.07 | ₩12,707 | ₩13,911 | ₩10,968 | ₩11,504 | -9.47% | 14.2만 |
|---|
| 2025.11.06 | ₩15,383 | ₩15,383 | ₩10,968 | ₩12,039 | -21.74% | 26.8만 |
|---|
| 2025.11.05 | ₩19,663 | ₩19,931 | ₩13,644 | ₩15,383 | -21.77% | 52.8만 |
|---|
| 2025.11.04 | ₩57,651 | ₩66,881 | ₩13,911 | ₩23,676 | -58.93% | 72.3만 |
|---|
| 2025.11.03 | ₩58,989 | ₩62,066 | ₩53,505 | ₩57,785 | -2.04% | 6.1만 |
|---|
| 2025.10.31 | ₩69,021 | ₩69,289 | ₩56,983 | ₩61,798 | -10.47% | 3.4만 |
|---|
| 2025.10.30 | ₩82,932 | ₩83,334 | ₩67,550 | ₩70,225 | -15.32% | 4.3만 |
|---|
| 2025.10.29 | ₩88,283 | ₩88,283 | ₩83,467 | ₩84,671 | -4.09% | 1.6만 |
|---|
| 2025.10.28 | ₩86,009 | ₩90,958 | ₩86,009 | ₩87,079 | +1.24% | 1.2만 |
|---|
| 2025.10.27 | ₩86,945 | ₩89,621 | ₩83,066 | ₩86,009 | -1.08% | 1.5만 |
|---|
| 2025.10.24 | ₩86,276 | ₩88,283 | ₩82,932 | ₩87,614 | +1.55% | 1.4만 |
|---|
| 2025.10.23 | ₩96,844 | ₩98,181 | ₩85,340 | ₩86,276 | -10.91% | 6.2만 |
|---|
| 2025.10.22 | ₩93,633 | ₩97,245 | ₩93,633 | ₩96,041 | +2.57% | 1.5만 |
|---|
| 2025.10.21 | ₩93,901 | ₩98,315 | ₩92,296 | ₩95,372 | +1.57% | 1.7만 |
|---|
| 2025.10.20 | ₩92,965 | ₩94,570 | ₩89,754 | ₩93,901 | +1.01% | 1.5만 |
|---|
| 2025.10.17 | ₩90,958 | ₩94,971 | ₩90,958 | ₩92,430 | +1.62% | 1.3만 |
|---|
| 2025.10.16 | ₩94,302 | ₩95,105 | ₩88,283 | ₩89,621 | -4.96% | 1.9만 |
|---|
| 2025.10.15 | ₩101,793 | ₩102,328 | ₩93,914 | ₩96,041 | -5.65% | 5.2만 |
|---|
| 2025.10.14 | ₩94,971 | ₩102,729 | ₩92,430 | ₩101,124 | +6.48% | 2.7만 |
|---|
| 2025.10.13 | ₩93,767 | ₩94,971 | ₩86,276 | ₩92,296 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩94,302 | ₩96,977 | ₩83,093 | ₩88,417 | -6.24% | 10.6만 |
|---|