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 | ₩1,176 | ₩1,191 | ₩1,139 | ₩1,179 | +0.23% | 33.5만 |
| 2026.10.08 | ₩1,200 | ₩1,200 | ₩1,139 | ₩1,148 | -4.35% | 24.7만 |
| 2026.10.07 | ₩1,177 | ₩1,239 | ₩1,125 | ₩1,180 | +0.23% | 301.5만 |
| 2026.10.06 | ₩1,125 | ₩1,165 | ₩1,112 | ₩1,137 | +1.07% | 17.6만 |
| 2026.10.05 | ₩1,189 | ₩1,189 | ₩1,152 | ₩1,160 | -2.48% | 20.3만 |
| 2026.10.02 | ₩1,165 | ₩1,206 | ₩1,159 | ₩1,185 | +1.72% | 16.6만 |
| 2026.10.01 | ₩1,192 | ₩1,250 | ₩1,152 | ₩1,199 | +0.56% | 52만 |
| 2026.09.30 | ₩1,137 | ₩1,219 | ₩1,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,206 |
| +6.01% |
| 58.9만 |
| 2026.09.29 | ₩1,214 | ₩1,264 | ₩1,163 | ₩1,171 | -3.53% | 107.1만 |
|---|
| 2026.09.28 | ₩1,380 | ₩1,433 | ₩1,206 | ₩1,208 | -12.43% | 2700.2만 |
|---|
| 2026.09.25 | ₩1,061 | ₩1,072 | ₩1,033 | ₩1,033 | -2.65% | 1735.8만 |
|---|
| 2026.09.24 | ₩1,045 | ₩1,076 | ₩1,045 | ₩1,058 | +1.28% | 11.4만 |
|---|
| 2026.09.23 | ₩1,084 | ₩1,112 | ₩1,045 | ₩1,049 | -3.21% | 25.3만 |
|---|
| 2026.09.22 | ₩1,116 | ₩1,116 | ₩1,085 | ₩1,085 | -2.76% | 17.4만 |
|---|
| 2026.09.21 | ₩1,085 | ₩1,172 | ₩1,073 | ₩1,088 | +0.25% | 39.1만 |
|---|
| 2026.09.18 | ₩1,181 | ₩1,181 | ₩1,072 | ₩1,094 | -7.37% | 36.4만 |
|---|
| 2026.09.17 | ₩1,204 | ₩1,232 | ₩1,152 | ₩1,167 | -3.11% | 32.7만 |
|---|
| 2026.09.16 | ₩1,232 | ₩1,258 | ₩1,152 | ₩1,171 | -5.00% | 34.6만 |
|---|
| 2026.09.15 | ₩1,273 | ₩1,325 | ₩1,223 | ₩1,242 | -2.42% | 46.9만 |
|---|
| 2026.09.14 | ₩1,277 | ₩1,353 | ₩1,277 | ₩1,313 | +2.83% | 49.7만 |
|---|
| 2026.09.11 | ₩1,329 | ₩1,406 | ₩1,266 | ₩1,298 | -2.32% | 114.6만 |
|---|
| 2026.09.10 | ₩1,353 | ₩1,406 | ₩1,219 | ₩1,406 | +3.96% | 580.2만 |
|---|
| 2026.09.09 | ₩1,339 | ₩1,433 | ₩1,220 | ₩1,259 | -6.00% | 1946.7만 |
|---|
| 2026.09.08 | ₩1,230 | ₩1,286 | ₩1,168 | ₩1,215 | -1.20% | 138.1만 |
|---|
| 2026.09.04 | ₩1,366 | ₩1,366 | ₩1,208 | ₩1,274 | -6.76% | 596.9만 |
|---|
| 2026.09.03 | ₩1,547 | ₩1,594 | ₩1,101 | ₩1,282 | -17.14% | 1.5억 |
|---|
| 2026.09.02 | ₩964 | ₩964 | ₩817 | ₩859 | -10.97% | 95만 |
|---|
| 2026.09.01 | ₩1,072 | ₩1,098 | ₩876 | ₩955 | -10.88% | 109.8만 |
|---|
| 2026.08.31 | ₩1,326 | ₩1,339 | ₩1,086 | ₩1,109 | -16.36% | 149.7만 |
|---|
| 2026.08.28 | ₩1,755 | ₩1,862 | ₩1,219 | ₩1,285 | -26.79% | 374.3만 |
|---|
| 2026.08.27 | ₩3,081 | ₩4,407 | ₩1,688 | ₩1,728 | -43.91% | 5062.2만 |
|---|
| 2026.08.26 | ₩2,398 | ₩2,599 | ₩2,344 | ₩2,411 | +0.56% | 396.8만 |
|---|
| 2026.08.25 | ₩2,545 | ₩2,572 | ₩2,424 | ₩2,518 | -1.05% | 5만 |
|---|
| 2026.08.24 | ₩2,451 | ₩2,625 | ₩2,438 | ₩2,545 | +3.83% | 2.6만 |
|---|
| 2026.08.21 | ₩2,518 | ₩2,612 | ₩2,491 | ₩2,505 | -0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩2,525 | ₩2,666 | ₩2,518 | ₩2,558 | +1.33% | 4.3만 |
|---|
| 2026.08.19 | ₩2,518 | ₩2,947 | ₩2,478 | ₩2,612 | +3.72% | 15.2만 |
|---|
| 2026.08.18 | ₩2,438 | ₩2,679 | ₩2,398 | ₩2,545 | +4.40% | 12.6만 |
|---|
| 2026.08.17 | ₩2,719 | ₩2,719 | ₩2,398 | ₩2,438 | -10.34% | 5.4만 |
|---|
| 2026.08.14 | ₩2,881 | ₩3,014 | ₩2,599 | ₩2,679 | -7.02% | 9.7만 |
|---|
| 2026.08.13 | ₩2,625 | ₩2,984 | ₩2,625 | ₩2,907 | +10.71% | 11.2만 |
|---|
| 2026.08.12 | ₩2,599 | ₩2,771 | ₩2,599 | ₩2,625 | +1.03% | 3.6만 |
|---|
| 2026.08.11 | ₩2,686 | ₩2,786 | ₩2,599 | ₩2,639 | -1.75% | 8.5만 |
|---|
| 2026.08.10 | ₩2,652 | ₩2,853 | ₩2,572 | ₩2,719 | +2.53% | 8.2만 |
|---|
| 2026.08.07 | ₩2,545 | ₩2,759 | ₩2,545 | ₩2,733 | +7.37% | 16.4만 |
|---|
| 2026.08.06 | ₩2,451 | ₩2,947 | ₩2,398 | ₩2,599 | +6.01% | 33.5만 |
|---|
| 2026.08.05 | ₩2,344 | ₩2,813 | ₩2,344 | ₩2,558 | +9.14% | 48.8만 |
|---|
| 2026.08.04 | ₩2,257 | ₩2,317 | ₩2,143 | ₩2,250 | -0.30% | 7.4만 |
|---|
| 2026.08.03 | ₩2,317 | ₩2,478 | ₩2,143 | ₩2,224 | -4.05% | 12.4만 |
|---|
| 2026.07.31 | ₩2,277 | ₩2,359 | ₩2,224 | ₩2,237 | -1.76% | 2.7만 |
|---|
| 2026.07.30 | ₩2,225 | ₩2,545 | ₩2,224 | ₩2,304 | +3.55% | 12.1만 |
|---|
| 2026.07.29 | ₩2,291 | ₩2,304 | ₩2,116 | ₩2,116 | -7.60% | 2.5만 |
|---|
| 2026.07.28 | ₩2,478 | ₩2,478 | ₩2,210 | ₩2,291 | -7.57% | 5.4만 |
|---|
| 2026.07.27 | ₩2,679 | ₩2,679 | ₩2,438 | ₩2,505 | -6.50% | 4.8만 |
|---|
| 2026.07.24 | ₩2,866 | ₩2,866 | ₩2,398 | ₩2,625 | -8.41% | 10.4만 |
|---|
| 2026.07.23 | ₩2,840 | ₩2,933 | ₩2,773 | ₩2,907 | +2.36% | 7.7만 |
|---|
| 2026.07.22 | ₩2,853 | ₩3,134 | ₩2,826 | ₩2,840 | -0.47% | 12만 |
|---|
| 2026.07.21 | ₩2,826 | ₩3,066 | ₩2,719 | ₩2,893 | +2.37% | 65.6만 |
|---|
| 2026.07.20 | ₩3,268 | ₩3,268 | ₩2,840 | ₩2,853 | -12.70% | 5.3만 |
|---|
| 2026.07.17 | ₩3,429 | ₩3,550 | ₩3,282 | ₩3,295 | -3.91% | 7.1만 |
|---|
| 2026.07.16 | ₩3,617 | ₩3,884 | ₩3,349 | ₩3,362 | -7.04% | 12.4만 |
|---|
| 2026.07.15 | ₩3,242 | ₩3,951 | ₩3,201 | ₩3,751 | +15.70% | 69.4만 |
|---|
| 2026.07.14 | ₩3,643 | ₩3,643 | ₩3,108 | ₩3,268 | -10.29% | 83.9만 |
|---|
| 2026.07.13 | ₩4,166 | ₩4,635 | ₩3,576 | ₩3,965 | -4.82% | 4539.4만 |
|---|
| 2026.07.10 | ₩2,719 | ₩2,920 | ₩2,692 | ₩2,880 | +5.91% | 685.6만 |
|---|
| 2026.07.09 | ₩2,719 | ₩2,719 | ₩2,639 | ₩2,679 | -1.48% | 3.7만 |
|---|
| 2026.07.08 | ₩2,692 | ₩2,773 | ₩2,639 | ₩2,746 | +1.99% | 4.4만 |
|---|
| 2026.07.07 | ₩2,853 | ₩2,853 | ₩2,639 | ₩2,773 | -2.82% | 8만 |
|---|
| 2026.07.06 | ₩3,027 | ₩3,081 | ₩2,692 | ₩2,826 | -6.64% | 14만 |
|---|
| 2026.07.02 | ₩3,175 | ₩3,175 | ₩2,880 | ₩3,014 | -5.06% | 11.6만 |
|---|
| 2026.07.01 | ₩3,201 | ₩3,242 | ₩3,027 | ₩3,134 | -2.09% | 6.3만 |
|---|
| 2026.06.30 | ₩3,617 | ₩3,751 | ₩2,679 | ₩3,108 | -14.07% | 45.5만 |
|---|
| 2026.06.29 | ₩3,764 | ₩3,858 | ₩3,550 | ₩3,737 | -0.71% | 16.2만 |
|---|
| 2026.06.26 | ₩3,951 | ₩4,152 | ₩3,576 | ₩3,684 | -6.78% | 63.1만 |
|---|
| 2026.06.25 | ₩5,237 | ₩5,545 | ₩4,193 | ₩4,327 | -17.39% | 4732.9만 |
|---|
| 2026.06.24 | ₩3,784 | ₩3,831 | ₩3,617 | ₩3,630 | -4.07% | 1.9만 |
|---|
| 2026.06.23 | ₩3,643 | ₩3,818 | ₩3,617 | ₩3,791 | +4.04% | 3.3만 |
|---|
| 2026.06.22 | ₩3,643 | ₩3,830 | ₩3,570 | ₩3,710 | +1.84% | 3.5만 |
|---|
| 2026.06.18 | ₩3,751 | ₩4,099 | ₩3,751 | ₩3,858 | +2.86% | 5.9만 |
|---|
| 2026.06.17 | ₩3,751 | ₩4,018 | ₩3,643 | ₩3,844 | +2.50% | 3.1만 |
|---|
| 2026.06.16 | ₩3,858 | ₩3,864 | ₩3,630 | ₩3,630 | -5.90% | 1.7만 |
|---|
| 2026.06.15 | ₩3,777 | ₩3,938 | ₩3,603 | ₩3,737 | -1.06% | 5.9만 |
|---|
| 2026.06.12 | ₩3,831 | ₩4,099 | ₩3,710 | ₩3,710 | -3.15% | 2.3만 |
|---|
| 2026.06.11 | ₩3,978 | ₩4,193 | ₩3,764 | ₩3,777 | -5.05% | 6만 |
|---|
| 2026.06.10 | ₩4,139 | ₩4,353 | ₩3,951 | ₩4,032 | -2.59% | 6.9만 |
|---|
| 2026.06.09 | ₩3,791 | ₩4,420 | ₩3,670 | ₩4,300 | +13.43% | 23.1만 |
|---|
| 2026.06.08 | ₩3,590 | ₩3,938 | ₩3,590 | ₩3,831 | +6.72% | 5.2만 |
|---|
| 2026.06.05 | ₩3,965 | ₩4,032 | ₩3,509 | ₩3,724 | -6.08% | 4.9만 |
|---|
| 2026.06.04 | ₩3,791 | ₩4,152 | ₩3,791 | ₩4,092 | +7.95% | 2.6만 |
|---|
| 2026.06.03 | ₩4,273 | ₩4,273 | ₩3,818 | ₩3,911 | -8.46% | 8.4만 |
|---|
| 2026.06.02 | ₩4,193 | ₩4,420 | ₩4,193 | ₩4,233 | +0.96% | 6.3만 |
|---|
| 2026.06.01 | ₩4,460 | ₩4,507 | ₩4,072 | ₩4,454 | -0.15% | 14.3만 |
|---|
| 2026.05.29 | ₩4,688 | ₩4,688 | ₩4,286 | ₩4,621 | -1.43% | 39.6만 |
|---|
| 2026.05.28 | ₩5,914 | ₩5,914 | ₩4,045 | ₩4,300 | -27.29% | 287만 |
|---|
| 2026.05.27 | ₩4,527 | ₩4,889 | ₩4,434 | ₩4,715 | +4.14% | 4.4만 |
|---|
| 2026.05.26 | ₩4,755 | ₩4,889 | ₩4,568 | ₩4,568 | -3.94% | 4.7만 |
|---|
| 2026.05.22 | ₩4,849 | ₩5,077 | ₩4,570 | ₩4,889 | +0.83% | 5.7만 |
|---|
| 2026.05.21 | ₩4,393 | ₩4,889 | ₩4,286 | ₩4,809 | +9.45% | 11.4만 |
|---|
| 2026.05.20 | ₩4,260 | ₩4,407 | ₩4,026 | ₩4,393 | +3.14% | 3.1만 |
|---|
| 2026.05.19 | ₩4,048 | ₩4,434 | ₩3,965 | ₩4,233 | +4.57% | 8.3만 |
|---|
| 2026.05.18 | ₩4,045 | ₩4,099 | ₩3,831 | ₩3,844 | -4.97% | 2.9만 |
|---|
| 2026.05.15 | ₩4,327 | ₩4,360 | ₩3,884 | ₩4,032 | -6.81% | 5.6만 |
|---|
| 2026.05.14 | ₩4,193 | ₩4,849 | ₩4,186 | ₩4,434 | +5.75% | 28.2만 |
|---|
| 2026.05.13 | ₩3,670 | ₩4,219 | ₩3,536 | ₩4,005 | +9.12% | 17.3만 |
|---|
| 2026.05.12 | ₩3,630 | ₩3,710 | ₩3,349 | ₩3,536 | -2.58% | 3.7만 |
|---|
| 2026.05.11 | ₩3,818 | ₩4,152 | ₩3,617 | ₩3,724 | -2.46% | 17.6만 |
|---|
| 2026.05.08 | ₩3,643 | ₩3,984 | ₩3,375 | ₩3,884 | +6.62% | 9.3만 |
|---|
| 2026.05.07 | ₩3,563 | ₩3,844 | ₩3,389 | ₩3,617 | +1.50% | 8만 |
|---|
| 2026.05.06 | ₩3,630 | ₩3,710 | ₩2,980 | ₩3,509 | -3.32% | 12.3만 |
|---|
| 2026.05.05 | ₩3,483 | ₩3,603 | ₩3,456 | ₩3,456 | -0.77% | 2.6만 |
|---|
| 2026.05.04 | ₩3,884 | ₩3,884 | ₩3,456 | ₩3,456 | -11.03% | 6.8만 |
|---|
| 2026.05.01 | ₩3,898 | ₩3,978 | ₩3,884 | ₩3,911 | +0.34% | 1.6만 |
|---|
| 2026.04.30 | ₩4,018 | ₩4,018 | ₩3,925 | ₩3,925 | -2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩4,152 | ₩4,206 | ₩3,911 | ₩4,085 | -1.61% | 4.2만 |
|---|
| 2026.04.28 | ₩4,300 | ₩4,300 | ₩4,085 | ₩4,300 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩4,126 | ₩4,407 | ₩4,085 | ₩4,393 | +6.49% | 3만 |
|---|
| 2026.04.24 | ₩4,152 | ₩4,353 | ₩4,032 | ₩4,260 | +2.58% | 7.6만 |
|---|
| 2026.04.23 | ₩4,112 | ₩4,286 | ₩3,911 | ₩4,273 | +3.91% | 7.8만 |
|---|
| 2026.04.22 | ₩4,085 | ₩4,273 | ₩3,884 | ₩4,233 | +3.61% | 5.7만 |
|---|
| 2026.04.21 | ₩4,179 | ₩4,246 | ₩3,884 | ₩4,193 | +0.32% | 10.7만 |
|---|
| 2026.04.20 | ₩4,300 | ₩4,554 | ₩4,072 | ₩4,179 | -2.80% | 10.1만 |
|---|
| 2026.04.17 | ₩4,340 | ₩4,822 | ₩4,206 | ₩4,541 | +4.63% | 17만 |
|---|
| 2026.04.16 | ₩4,393 | ₩5,157 | ₩4,045 | ₩4,474 | +1.83% | 30만 |
|---|
| 2026.04.15 | ₩4,367 | ₩5,023 | ₩3,724 | ₩4,594 | +5.21% | 88만 |
|---|
| 2026.04.14 | ₩3,456 | ₩9,832 | ₩3,456 | ₩7,166 | +107.36% | 3914.6만 |
|---|
| 2026.04.13 | ₩3,322 | ₩3,576 | ₩3,322 | ₩3,509 | +5.65% | 5.8천 |
|---|
| 2026.04.10 | ₩3,483 | ₩3,563 | ₩3,429 | ₩3,496 | +0.38% | 1.2만 |
|---|
| 2026.04.09 | ₩3,442 | ₩3,536 | ₩3,349 | ₩3,456 | +0.39% | 8.9천 |
|---|
| 2026.04.08 | ₩3,496 | ₩3,563 | ₩3,362 | ₩3,375 | -3.45% | 1.7만 |
|---|
| 2026.04.07 | ₩3,402 | ₩3,617 | ₩3,335 | ₩3,416 | +0.39% | 4.4만 |
|---|
| 2026.04.06 | ₩3,536 | ₩3,684 | ₩3,322 | ₩3,335 | -5.68% | 2.1만 |
|---|
| 2026.04.02 | ₩3,362 | ₩3,603 | ₩3,362 | ₩3,523 | +4.78% | 6.1천 |
|---|
| 2026.04.01 | ₩3,777 | ₩3,777 | ₩3,523 | ₩3,523 | -6.74% | 6천 |
|---|
| 2026.03.31 | ₩3,349 | ₩3,804 | ₩3,349 | ₩3,617 | +8.00% | 2만 |
|---|
| 2026.03.30 | ₩3,483 | ₩3,550 | ₩3,442 | ₩3,536 | +1.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,684 | ₩3,751 | ₩3,496 | ₩3,550 | -3.64% | 1.3만 |
|---|
| 2026.03.26 | ₩3,777 | ₩3,871 | ₩3,751 | ₩3,751 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩3,751 | ₩3,978 | ₩3,751 | ₩3,871 | +3.21% | 1.3만 |
|---|
| 2026.03.24 | ₩3,938 | ₩4,005 | ₩3,791 | ₩3,884 | -1.36% | 1.7만 |
|---|
| 2026.03.23 | ₩3,965 | ₩4,059 | ₩3,951 | ₩4,005 | +1.01% | 9.7천 |
|---|
| 2026.03.20 | ₩4,059 | ₩4,152 | ₩3,965 | ₩3,965 | -2.31% | 9.5천 |
|---|
| 2026.03.19 | ₩4,219 | ₩4,219 | ₩3,951 | ₩4,018 | -4.76% | 2만 |
|---|
| 2026.03.18 | ₩4,018 | ₩4,420 | ₩4,005 | ₩4,206 | +4.67% | 5.2만 |
|---|
| 2026.03.17 | ₩4,219 | ₩4,501 | ₩3,898 | ₩4,018 | -4.76% | 5.7만 |
|---|
| 2026.03.16 | ₩4,420 | ₩4,822 | ₩4,152 | ₩4,152 | -6.06% | 7.8만 |
|---|
| 2026.03.13 | ₩4,594 | ₩4,728 | ₩4,380 | ₩4,447 | -3.21% | 3.3만 |
|---|
| 2026.03.12 | ₩4,407 | ₩4,688 | ₩4,286 | ₩4,568 | +3.65% | 7.8만 |
|---|
| 2026.03.11 | ₩4,916 | ₩5,023 | ₩4,273 | ₩4,621 | -5.99% | 284.4만 |
|---|
| 2026.03.10 | ₩4,072 | ₩4,327 | ₩4,072 | ₩4,179 | +2.63% | 1만 |
|---|
| 2026.03.09 | ₩4,273 | ₩4,273 | ₩4,045 | ₩4,059 | -5.02% | 1.3만 |
|---|
| 2026.03.06 | ₩4,273 | ₩4,286 | ₩4,152 | ₩4,273 | 0.00% | 8.4천 |
|---|
| 2026.03.05 | ₩4,286 | ₩4,420 | ₩4,206 | ₩4,420 | +3.12% | 2.2만 |
|---|
| 2026.03.04 | ₩4,313 | ₩4,487 | ₩4,246 | ₩4,286 | -0.62% | 2.7만 |
|---|
| 2026.03.03 | ₩4,193 | ₩4,420 | ₩4,152 | ₩4,286 | +2.24% | 3.7만 |
|---|
| 2026.03.02 | ₩4,380 | ₩4,755 | ₩4,273 | ₩4,273 | -2.45% | 2.5만 |
|---|
| 2026.02.27 | ₩4,594 | ₩4,969 | ₩4,514 | ₩4,514 | -1.75% | 5.7만 |
|---|
| 2026.02.26 | ₩4,688 | ₩5,117 | ₩4,554 | ₩4,836 | +3.14% | 14.7만 |
|---|
| 2026.02.25 | ₩5,947 | ₩6,430 | ₩4,460 | ₩5,157 | -13.29% | 398.4만 |
|---|
| 2026.02.24 | ₩4,501 | ₩4,621 | ₩4,152 | ₩4,420 | -1.79% | 2.8만 |
|---|
| 2026.02.23 | ₩4,085 | ₩4,621 | ₩3,884 | ₩4,474 | +9.51% | 5.8만 |
|---|
| 2026.02.20 | ₩4,126 | ₩4,367 | ₩3,791 | ₩4,139 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,313 | ₩4,407 | ₩4,152 | ₩4,166 | -3.42% | 4.5만 |
|---|
| 2026.02.18 | ₩4,554 | ₩4,688 | ₩4,313 | ₩4,514 | -0.88% | 8.6만 |
|---|
| 2026.02.17 | ₩4,460 | ₩4,956 | ₩4,353 | ₩4,876 | +9.31% | 25만 |
|---|
| 2026.02.13 | ₩6,403 | ₩6,403 | ₩4,286 | ₩5,184 | -19.04% | 860.3만 |
|---|
| 2026.02.12 | ₩4,126 | ₩4,286 | ₩3,751 | ₩3,751 | -9.09% | 53.4만 |
|---|
| 2026.02.11 | ₩4,460 | ₩4,541 | ₩4,193 | ₩4,193 | -6.01% | 12만 |
|---|
| 2026.02.10 | ₩4,380 | ₩4,822 | ₩3,804 | ₩4,554 | +3.98% | 42.8만 |
|---|
| 2026.02.09 | ₩4,956 | ₩5,760 | ₩4,152 | ₩4,715 | -4.86% | 1422.7만 |
|---|
| 2026.02.06 | ₩3,617 | ₩3,617 | ₩3,442 | ₩3,442 | -4.81% | 5.8천 |
|---|
| 2026.02.05 | ₩3,710 | ₩3,724 | ₩3,456 | ₩3,456 | -6.86% | 2.4만 |
|---|
| 2026.02.04 | ₩3,349 | ₩3,884 | ₩3,349 | ₩3,496 | +4.40% | 3.6만 |
|---|
| 2026.02.03 | ₩3,496 | ₩3,710 | ₩3,389 | ₩3,442 | -1.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,804 | ₩4,126 | ₩3,496 | ₩3,536 | -7.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,018 | ₩4,099 | ₩3,751 | ₩3,804 | -5.33% | 4.9만 |
|---|
| 2026.01.29 | ₩4,554 | ₩4,554 | ₩4,018 | ₩4,018 | -11.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,300 | ₩4,554 | ₩4,246 | ₩4,527 | +5.30% | 1.4만 |
|---|
| 2026.01.27 | ₩4,152 | ₩4,487 | ₩4,126 | ₩4,487 | +8.06% | 1.5만 |
|---|
| 2026.01.26 | ₩4,300 | ₩4,300 | ₩4,018 | ₩4,193 | -2.49% | 5.5만 |
|---|
| 2026.01.23 | ₩4,286 | ₩4,353 | ₩4,233 | ₩4,260 | -0.62% | 7.2천 |
|---|
| 2026.01.22 | ₩4,286 | ₩4,541 | ₩4,286 | ₩4,380 | +2.19% | 2.6만 |
|---|
| 2026.01.21 | ₩4,152 | ₩4,420 | ₩4,152 | ₩4,327 | +4.19% | 1.5만 |
|---|
| 2026.01.20 | ₩4,018 | ₩4,621 | ₩3,550 | ₩4,206 | +4.67% | 5만 |
|---|
| 2026.01.16 | ₩4,112 | ₩4,246 | ₩4,032 | ₩4,032 | -1.95% | 2만 |
|---|
| 2026.01.15 | ₩4,018 | ₩4,152 | ₩4,018 | ₩4,045 | +0.67% | 1.3만 |
|---|
| 2026.01.14 | ₩4,152 | ₩4,353 | ₩4,018 | ₩4,018 | -3.23% | 1.9만 |
|---|
| 2026.01.13 | ₩4,233 | ₩4,420 | ₩4,166 | ₩4,179 | -1.27% | 2.7만 |
|---|
| 2026.01.12 | ₩4,152 | ₩4,769 | ₩4,152 | ₩4,353 | +4.84% | 4.8만 |
|---|
| 2026.01.09 | ₩4,688 | ₩5,358 | ₩4,018 | ₩4,447 | -5.14% | 10.1만 |
|---|
| 2026.01.08 | ₩4,809 | ₩5,358 | ₩4,795 | ₩4,969 | +3.34% | 4만 |
|---|
| 2026.01.07 | ₩4,581 | ₩5,760 | ₩4,554 | ₩5,077 | +10.82% | 18.8만 |
|---|
| 2026.01.06 | ₩4,621 | ₩4,929 | ₩4,568 | ₩4,688 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩4,206 | ₩4,956 | ₩4,099 | ₩4,956 | +17.83% | 19.2만 |
|---|
| 2026.01.02 | ₩4,126 | ₩6,697 | ₩3,965 | ₩4,260 | +3.25% | 110.5만 |
|---|
| 2025.12.31 | ₩4,112 | ₩4,327 | ₩3,777 | ₩4,018 | -2.28% | 5.4만 |
|---|
| 2025.12.30 | ₩3,710 | ₩4,219 | ₩3,710 | ₩4,059 | +9.39% | 3.7만 |
|---|
| 2025.12.29 | ₩4,179 | ₩4,447 | ₩3,630 | ₩3,818 | -8.65% | 6.5만 |
|---|
| 2025.12.26 | ₩4,822 | ₩4,916 | ₩4,300 | ₩4,313 | -10.56% | 2.6만 |
|---|
| 2025.12.24 | ₩4,688 | ₩5,184 | ₩4,688 | ₩4,822 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩5,090 | ₩5,291 | ₩4,822 | ₩4,969 | -2.37% | 11만 |
|---|
| 2025.12.22 | ₩5,545 | ₩5,706 | ₩5,184 | ₩5,184 | -6.52% | 40.6만 |
|---|
| 2025.12.19 | ₩3,751 | ₩7,836 | ₩3,751 | ₩6,430 | +71.43% | 1230.7만 |
|---|
| 2025.12.18 | ₩3,617 | ₩4,018 | ₩3,402 | ₩3,657 | +1.11% | 3.7만 |
|---|
| 2025.12.17 | ₩4,420 | ₩4,822 | ₩4,018 | ₩4,018 | -9.09% | 1.2만 |
|---|
| 2025.12.16 | ₩4,956 | ₩5,090 | ₩4,501 | ₩4,501 | -9.19% | 2.1만 |
|---|
| 2025.12.15 | ₩5,626 | ₩5,626 | ₩5,090 | ₩5,090 | -9.52% | 1.3만 |
|---|
| 2025.12.12 | ₩5,760 | ₩6,028 | ₩5,492 | ₩5,800 | +0.70% | 1.3만 |
|---|
| 2025.12.11 | ₩6,255 | ₩6,269 | ₩5,760 | ₩5,840 | -6.64% | 1.2만 |
|---|
| 2025.12.10 | ₩6,563 | ₩6,563 | ₩6,282 | ₩6,296 | -4.08% | 7.5천 |
|---|
| 2025.12.09 | ₩6,537 | ₩6,684 | ₩6,028 | ₩6,269 | -4.10% | 1.7만 |
|---|
| 2025.12.08 | ₩6,604 | ₩7,099 | ₩6,563 | ₩6,684 | +1.22% | 2.9만 |
|---|
| 2025.12.05 | ₩6,697 | ₩7,072 | ₩6,697 | ₩6,872 | +2.60% | 2.8만 |
|---|
| 2025.12.04 | ₩6,671 | ₩6,965 | ₩6,430 | ₩6,724 | +0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩6,041 | ₩6,939 | ₩6,041 | ₩6,630 | +9.76% | 2.9만 |
|---|
| 2025.12.02 | ₩6,831 | ₩6,965 | ₩6,162 | ₩6,296 | -7.84% | 5.3만 |
|---|
| 2025.12.01 | ₩7,434 | ₩7,434 | ₩6,764 | ₩7,019 | -5.59% | 7만 |
|---|
| 2025.11.28 | ₩7,005 | ₩7,233 | ₩6,563 | ₩7,046 | +0.57% | 6.4만 |
|---|
| 2025.11.26 | ₩6,162 | ₩7,099 | ₩6,028 | ₩6,952 | +12.83% | 13.4만 |
|---|
| 2025.11.25 | ₩8,064 | ₩8,064 | ₩6,028 | ₩6,162 | -23.59% | 21만 |
|---|
| 2025.11.24 | ₩6,296 | ₩9,229 | ₩5,961 | ₩7,421 | +17.87% | 119.6만 |
|---|
| 2025.11.21 | ₩4,554 | ₩7,635 | ₩4,554 | ₩5,894 | +29.41% | 106.9만 |
|---|
| 2025.11.20 | ₩5,090 | ₩5,371 | ₩4,822 | ₩4,943 | -2.89% | 11.2만 |
|---|
| 2025.11.19 | ₩5,760 | ₩5,760 | ₩5,358 | ₩5,545 | -3.72% | 5.8만 |
|---|
| 2025.11.18 | ₩5,626 | ₩6,162 | ₩5,358 | ₩5,880 | +4.52% | 10.9만 |
|---|
| 2025.11.17 | ₩7,367 | ₩7,501 | ₩6,028 | ₩6,563 | -10.91% | 11.4만 |
|---|
| 2025.11.14 | ₩7,099 | ₩7,729 | ₩7,099 | ₩7,635 | +7.55% | 7.8만 |
|---|
| 2025.11.13 | ₩8,975 | ₩9,283 | ₩6,965 | ₩7,903 | -11.94% | 11.6만 |
|---|
| 2025.11.12 | ₩8,975 | ₩10,314 | ₩8,707 | ₩9,108 | +1.49% | 10.4만 |
|---|
| 2025.11.11 | ₩9,269 | ₩9,510 | ₩8,171 | ₩8,948 | -3.47% | 10.9만 |
|---|
| 2025.11.10 | ₩12,055 | ₩12,055 | ₩9,376 | ₩9,644 | -20.00% | 15.1만 |
|---|
| 2025.11.07 | ₩12,725 | ₩13,931 | ₩10,984 | ₩11,520 | -9.47% | 14.2만 |
|---|
| 2025.11.06 | ₩15,404 | ₩15,404 | ₩10,984 | ₩12,055 | -21.74% | 26.8만 |
|---|
| 2025.11.05 | ₩19,690 | ₩19,958 | ₩13,663 | ₩15,404 | -21.77% | 52.8만 |
|---|
| 2025.11.04 | ₩57,732 | ₩66,974 | ₩13,931 | ₩23,709 | -58.93% | 72.3만 |
|---|
| 2025.11.03 | ₩59,071 | ₩62,152 | ₩53,579 | ₩57,866 | -2.04% | 6.1만 |
|---|
| 2025.10.31 | ₩69,117 | ₩69,385 | ₩57,062 | ₩61,884 | -10.47% | 3.4만 |
|---|
| 2025.10.30 | ₩83,048 | ₩83,450 | ₩67,644 | ₩70,323 | -15.32% | 4.3만 |
|---|
| 2025.10.29 | ₩88,406 | ₩88,406 | ₩83,584 | ₩84,789 | -4.09% | 1.6만 |
|---|
| 2025.10.28 | ₩86,129 | ₩91,085 | ₩86,129 | ₩87,200 | +1.24% | 1.2만 |
|---|
| 2025.10.27 | ₩87,066 | ₩89,745 | ₩83,182 | ₩86,129 | -1.08% | 1.5만 |
|---|
| 2025.10.24 | ₩86,396 | ₩88,406 | ₩83,048 | ₩87,736 | +1.55% | 1.4만 |
|---|
| 2025.10.23 | ₩96,978 | ₩98,318 | ₩85,459 | ₩86,396 | -10.91% | 6.2만 |
|---|
| 2025.10.22 | ₩93,764 | ₩97,380 | ₩93,764 | ₩96,175 | +2.57% | 1.5만 |
|---|
| 2025.10.21 | ₩94,031 | ₩98,452 | ₩92,424 | ₩95,505 | +1.57% | 1.7만 |
|---|
| 2025.10.20 | ₩93,094 | ₩94,701 | ₩89,879 | ₩94,031 | +1.01% | 1.5만 |
|---|
| 2025.10.17 | ₩91,085 | ₩95,103 | ₩91,085 | ₩92,558 | +1.62% | 1.3만 |
|---|
| 2025.10.16 | ₩94,433 | ₩95,237 | ₩88,406 | ₩89,745 | -4.96% | 1.9만 |
|---|
| 2025.10.15 | ₩101,934 | ₩102,470 | ₩94,045 | ₩96,175 | -5.65% | 5.2만 |
|---|
| 2025.10.14 | ₩95,103 | ₩102,872 | ₩92,558 | ₩101,265 | +6.48% | 2.7만 |
|---|
| 2025.10.13 | ₩93,898 | ₩95,103 | ₩86,396 | ₩92,424 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩94,433 | ₩97,112 | ₩83,208 | ₩88,540 | -6.24% | 10.6만 |
|---|