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 | ₩1,175 | ₩1,190 | ₩1,138 | ₩1,178 | +0.23% | 33.5만 |
| 2026.10.08 | ₩1,199 | ₩1,199 | ₩1,138 | ₩1,147 | -4.35% | 24.7만 |
| 2026.10.07 | ₩1,177 | ₩1,238 | ₩1,124 | ₩1,179 | +0.23% | 301.5만 |
| 2026.10.06 | ₩1,124 | ₩1,165 | ₩1,111 | ₩1,137 | +1.07% | 17.6만 |
| 2026.10.05 | ₩1,189 | ₩1,189 | ₩1,151 | ₩1,159 | -2.48% | 20.3만 |
| 2026.10.02 | ₩1,165 | ₩1,205 | ₩1,158 | ₩1,185 | +1.72% | 16.6만 |
| 2026.10.01 | ₩1,191 | ₩1,249 | ₩1,151 | ₩1,198 | +0.56% | 52만 |
| 2026.09.30 | ₩1,137 | ₩1,218 | ₩1,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,205 |
| +6.01% |
| 58.9만 |
| 2026.09.29 | ₩1,213 | ₩1,264 | ₩1,162 | ₩1,170 | -3.53% | 107.1만 |
|---|
| 2026.09.28 | ₩1,379 | ₩1,432 | ₩1,205 | ₩1,207 | -12.43% | 2700.2만 |
|---|
| 2026.09.25 | ₩1,060 | ₩1,071 | ₩1,032 | ₩1,032 | -2.65% | 1735.8만 |
|---|
| 2026.09.24 | ₩1,044 | ₩1,075 | ₩1,044 | ₩1,058 | +1.28% | 11.4만 |
|---|
| 2026.09.23 | ₩1,083 | ₩1,111 | ₩1,044 | ₩1,048 | -3.21% | 25.3만 |
|---|
| 2026.09.22 | ₩1,115 | ₩1,115 | ₩1,084 | ₩1,084 | -2.76% | 17.4만 |
|---|
| 2026.09.21 | ₩1,084 | ₩1,171 | ₩1,072 | ₩1,087 | +0.25% | 39.1만 |
|---|
| 2026.09.18 | ₩1,181 | ₩1,181 | ₩1,071 | ₩1,094 | -7.37% | 36.4만 |
|---|
| 2026.09.17 | ₩1,203 | ₩1,232 | ₩1,151 | ₩1,166 | -3.11% | 32.7만 |
|---|
| 2026.09.16 | ₩1,232 | ₩1,257 | ₩1,151 | ₩1,170 | -5.00% | 34.6만 |
|---|
| 2026.09.15 | ₩1,272 | ₩1,324 | ₩1,222 | ₩1,241 | -2.42% | 46.9만 |
|---|
| 2026.09.14 | ₩1,276 | ₩1,352 | ₩1,276 | ₩1,312 | +2.83% | 49.7만 |
|---|
| 2026.09.11 | ₩1,328 | ₩1,406 | ₩1,265 | ₩1,297 | -2.32% | 114.6만 |
|---|
| 2026.09.10 | ₩1,352 | ₩1,406 | ₩1,218 | ₩1,406 | +3.96% | 580.2만 |
|---|
| 2026.09.09 | ₩1,339 | ₩1,432 | ₩1,220 | ₩1,258 | -6.00% | 1946.7만 |
|---|
| 2026.09.08 | ₩1,229 | ₩1,285 | ₩1,167 | ₩1,214 | -1.20% | 138.1만 |
|---|
| 2026.09.04 | ₩1,365 | ₩1,365 | ₩1,207 | ₩1,273 | -6.76% | 596.9만 |
|---|
| 2026.09.03 | ₩1,546 | ₩1,593 | ₩1,100 | ₩1,281 | -17.14% | 1.5억 |
|---|
| 2026.09.02 | ₩964 | ₩964 | ₩817 | ₩858 | -10.97% | 95만 |
|---|
| 2026.09.01 | ₩1,071 | ₩1,098 | ₩875 | ₩954 | -10.88% | 109.8만 |
|---|
| 2026.08.31 | ₩1,325 | ₩1,339 | ₩1,086 | ₩1,108 | -16.36% | 149.7만 |
|---|
| 2026.08.28 | ₩1,754 | ₩1,861 | ₩1,218 | ₩1,284 | -26.79% | 374.3만 |
|---|
| 2026.08.27 | ₩3,079 | ₩4,404 | ₩1,687 | ₩1,727 | -43.91% | 5062.2만 |
|---|
| 2026.08.26 | ₩2,396 | ₩2,597 | ₩2,343 | ₩2,410 | +0.56% | 396.8만 |
|---|
| 2026.08.25 | ₩2,543 | ₩2,570 | ₩2,423 | ₩2,517 | -1.05% | 5만 |
|---|
| 2026.08.24 | ₩2,450 | ₩2,624 | ₩2,436 | ₩2,543 | +3.83% | 2.6만 |
|---|
| 2026.08.21 | ₩2,517 | ₩2,610 | ₩2,490 | ₩2,503 | -0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩2,523 | ₩2,664 | ₩2,517 | ₩2,557 | +1.33% | 4.3만 |
|---|
| 2026.08.19 | ₩2,517 | ₩2,945 | ₩2,477 | ₩2,610 | +3.72% | 15.2만 |
|---|
| 2026.08.18 | ₩2,436 | ₩2,677 | ₩2,396 | ₩2,543 | +4.40% | 12.6만 |
|---|
| 2026.08.17 | ₩2,718 | ₩2,718 | ₩2,396 | ₩2,436 | -10.34% | 5.4만 |
|---|
| 2026.08.14 | ₩2,880 | ₩3,012 | ₩2,597 | ₩2,677 | -7.02% | 9.7만 |
|---|
| 2026.08.13 | ₩2,624 | ₩2,983 | ₩2,624 | ₩2,905 | +10.71% | 11.2만 |
|---|
| 2026.08.12 | ₩2,597 | ₩2,770 | ₩2,597 | ₩2,624 | +1.03% | 3.6만 |
|---|
| 2026.08.11 | ₩2,684 | ₩2,784 | ₩2,597 | ₩2,637 | -1.75% | 8.5만 |
|---|
| 2026.08.10 | ₩2,651 | ₩2,851 | ₩2,570 | ₩2,718 | +2.53% | 8.2만 |
|---|
| 2026.08.07 | ₩2,543 | ₩2,758 | ₩2,543 | ₩2,731 | +7.37% | 16.4만 |
|---|
| 2026.08.06 | ₩2,450 | ₩2,945 | ₩2,396 | ₩2,597 | +6.01% | 33.5만 |
|---|
| 2026.08.05 | ₩2,343 | ₩2,811 | ₩2,343 | ₩2,557 | +9.14% | 48.8만 |
|---|
| 2026.08.04 | ₩2,256 | ₩2,316 | ₩2,142 | ₩2,249 | -0.30% | 7.4만 |
|---|
| 2026.08.03 | ₩2,316 | ₩2,477 | ₩2,142 | ₩2,222 | -4.05% | 12.4만 |
|---|
| 2026.07.31 | ₩2,276 | ₩2,357 | ₩2,222 | ₩2,236 | -1.76% | 2.7만 |
|---|
| 2026.07.30 | ₩2,224 | ₩2,543 | ₩2,222 | ₩2,303 | +3.55% | 12.1만 |
|---|
| 2026.07.29 | ₩2,289 | ₩2,303 | ₩2,115 | ₩2,115 | -7.60% | 2.5만 |
|---|
| 2026.07.28 | ₩2,477 | ₩2,477 | ₩2,209 | ₩2,289 | -7.57% | 5.4만 |
|---|
| 2026.07.27 | ₩2,677 | ₩2,677 | ₩2,436 | ₩2,503 | -6.50% | 4.8만 |
|---|
| 2026.07.24 | ₩2,865 | ₩2,865 | ₩2,396 | ₩2,624 | -8.41% | 10.4만 |
|---|
| 2026.07.23 | ₩2,838 | ₩2,932 | ₩2,771 | ₩2,905 | +2.36% | 7.7만 |
|---|
| 2026.07.22 | ₩2,851 | ₩3,133 | ₩2,825 | ₩2,838 | -0.47% | 12만 |
|---|
| 2026.07.21 | ₩2,825 | ₩3,064 | ₩2,718 | ₩2,892 | +2.37% | 65.6만 |
|---|
| 2026.07.20 | ₩3,266 | ₩3,266 | ₩2,838 | ₩2,851 | -12.70% | 5.3만 |
|---|
| 2026.07.17 | ₩3,427 | ₩3,548 | ₩3,280 | ₩3,293 | -3.91% | 7.1만 |
|---|
| 2026.07.16 | ₩3,614 | ₩3,882 | ₩3,347 | ₩3,360 | -7.04% | 12.4만 |
|---|
| 2026.07.15 | ₩3,240 | ₩3,949 | ₩3,199 | ₩3,748 | +15.70% | 69.4만 |
|---|
| 2026.07.14 | ₩3,641 | ₩3,641 | ₩3,106 | ₩3,266 | -10.29% | 83.9만 |
|---|
| 2026.07.13 | ₩4,163 | ₩4,632 | ₩3,574 | ₩3,962 | -4.82% | 4539.4만 |
|---|
| 2026.07.10 | ₩2,718 | ₩2,918 | ₩2,691 | ₩2,878 | +5.91% | 685.6만 |
|---|
| 2026.07.09 | ₩2,718 | ₩2,718 | ₩2,637 | ₩2,677 | -1.48% | 3.7만 |
|---|
| 2026.07.08 | ₩2,691 | ₩2,771 | ₩2,637 | ₩2,744 | +1.99% | 4.4만 |
|---|
| 2026.07.07 | ₩2,851 | ₩2,851 | ₩2,637 | ₩2,771 | -2.82% | 8만 |
|---|
| 2026.07.06 | ₩3,025 | ₩3,079 | ₩2,691 | ₩2,825 | -6.64% | 14만 |
|---|
| 2026.07.02 | ₩3,173 | ₩3,173 | ₩2,878 | ₩3,012 | -5.06% | 11.6만 |
|---|
| 2026.07.01 | ₩3,199 | ₩3,240 | ₩3,025 | ₩3,133 | -2.09% | 6.3만 |
|---|
| 2026.06.30 | ₩3,614 | ₩3,748 | ₩2,677 | ₩3,106 | -14.07% | 45.5만 |
|---|
| 2026.06.29 | ₩3,762 | ₩3,855 | ₩3,548 | ₩3,735 | -0.71% | 16.2만 |
|---|
| 2026.06.26 | ₩3,949 | ₩4,150 | ₩3,574 | ₩3,681 | -6.78% | 63.1만 |
|---|
| 2026.06.25 | ₩5,234 | ₩5,542 | ₩4,190 | ₩4,324 | -17.39% | 4732.9만 |
|---|
| 2026.06.24 | ₩3,782 | ₩3,829 | ₩3,614 | ₩3,628 | -4.07% | 1.9만 |
|---|
| 2026.06.23 | ₩3,641 | ₩3,815 | ₩3,614 | ₩3,788 | +4.04% | 3.3만 |
|---|
| 2026.06.22 | ₩3,641 | ₩3,827 | ₩3,568 | ₩3,708 | +1.84% | 3.5만 |
|---|
| 2026.06.18 | ₩3,748 | ₩4,096 | ₩3,748 | ₩3,855 | +2.86% | 5.9만 |
|---|
| 2026.06.17 | ₩3,748 | ₩4,016 | ₩3,641 | ₩3,842 | +2.50% | 3.1만 |
|---|
| 2026.06.16 | ₩3,855 | ₩3,862 | ₩3,628 | ₩3,628 | -5.90% | 1.7만 |
|---|
| 2026.06.15 | ₩3,775 | ₩3,936 | ₩3,601 | ₩3,735 | -1.06% | 5.9만 |
|---|
| 2026.06.12 | ₩3,829 | ₩4,096 | ₩3,708 | ₩3,708 | -3.15% | 2.3만 |
|---|
| 2026.06.11 | ₩3,976 | ₩4,190 | ₩3,762 | ₩3,775 | -5.05% | 6만 |
|---|
| 2026.06.10 | ₩4,137 | ₩4,351 | ₩3,949 | ₩4,029 | -2.59% | 6.9만 |
|---|
| 2026.06.09 | ₩3,788 | ₩4,418 | ₩3,668 | ₩4,297 | +13.43% | 23.1만 |
|---|
| 2026.06.08 | ₩3,588 | ₩3,936 | ₩3,588 | ₩3,829 | +6.72% | 5.2만 |
|---|
| 2026.06.05 | ₩3,962 | ₩4,029 | ₩3,507 | ₩3,722 | -6.08% | 4.9만 |
|---|
| 2026.06.04 | ₩3,788 | ₩4,150 | ₩3,788 | ₩4,090 | +7.95% | 2.6만 |
|---|
| 2026.06.03 | ₩4,270 | ₩4,270 | ₩3,815 | ₩3,909 | -8.46% | 8.4만 |
|---|
| 2026.06.02 | ₩4,190 | ₩4,418 | ₩4,190 | ₩4,230 | +0.96% | 6.3만 |
|---|
| 2026.06.01 | ₩4,458 | ₩4,505 | ₩4,070 | ₩4,451 | -0.15% | 14.3만 |
|---|
| 2026.05.29 | ₩4,685 | ₩4,685 | ₩4,284 | ₩4,618 | -1.43% | 39.6만 |
|---|
| 2026.05.28 | ₩5,910 | ₩5,910 | ₩4,043 | ₩4,297 | -27.29% | 287만 |
|---|
| 2026.05.27 | ₩4,525 | ₩4,886 | ₩4,431 | ₩4,712 | +4.14% | 4.4만 |
|---|
| 2026.05.26 | ₩4,752 | ₩4,886 | ₩4,565 | ₩4,565 | -3.94% | 4.7만 |
|---|
| 2026.05.22 | ₩4,846 | ₩5,074 | ₩4,568 | ₩4,886 | +0.83% | 5.7만 |
|---|
| 2026.05.21 | ₩4,391 | ₩4,886 | ₩4,284 | ₩4,806 | +9.45% | 11.4만 |
|---|
| 2026.05.20 | ₩4,257 | ₩4,404 | ₩4,024 | ₩4,391 | +3.14% | 3.1만 |
|---|
| 2026.05.19 | ₩4,045 | ₩4,431 | ₩3,962 | ₩4,230 | +4.57% | 8.3만 |
|---|
| 2026.05.18 | ₩4,043 | ₩4,096 | ₩3,829 | ₩3,842 | -4.97% | 2.9만 |
|---|
| 2026.05.15 | ₩4,324 | ₩4,357 | ₩3,882 | ₩4,029 | -6.81% | 5.6만 |
|---|
| 2026.05.14 | ₩4,190 | ₩4,846 | ₩4,183 | ₩4,431 | +5.75% | 28.2만 |
|---|
| 2026.05.13 | ₩3,668 | ₩4,217 | ₩3,534 | ₩4,003 | +9.12% | 17.3만 |
|---|
| 2026.05.12 | ₩3,628 | ₩3,708 | ₩3,347 | ₩3,534 | -2.58% | 3.7만 |
|---|
| 2026.05.11 | ₩3,815 | ₩4,150 | ₩3,614 | ₩3,722 | -2.46% | 17.6만 |
|---|
| 2026.05.08 | ₩3,641 | ₩3,981 | ₩3,373 | ₩3,882 | +6.62% | 9.3만 |
|---|
| 2026.05.07 | ₩3,561 | ₩3,842 | ₩3,387 | ₩3,614 | +1.50% | 8만 |
|---|
| 2026.05.06 | ₩3,628 | ₩3,708 | ₩2,979 | ₩3,507 | -3.32% | 12.3만 |
|---|
| 2026.05.05 | ₩3,481 | ₩3,601 | ₩3,454 | ₩3,454 | -0.77% | 2.6만 |
|---|
| 2026.05.04 | ₩3,882 | ₩3,882 | ₩3,454 | ₩3,454 | -11.03% | 6.8만 |
|---|
| 2026.05.01 | ₩3,896 | ₩3,976 | ₩3,882 | ₩3,909 | +0.34% | 1.6만 |
|---|
| 2026.04.30 | ₩4,016 | ₩4,016 | ₩3,922 | ₩3,922 | -2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩4,150 | ₩4,203 | ₩3,909 | ₩4,083 | -1.61% | 4.2만 |
|---|
| 2026.04.28 | ₩4,297 | ₩4,297 | ₩4,083 | ₩4,297 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩4,123 | ₩4,404 | ₩4,083 | ₩4,391 | +6.49% | 3만 |
|---|
| 2026.04.24 | ₩4,150 | ₩4,351 | ₩4,029 | ₩4,257 | +2.58% | 7.6만 |
|---|
| 2026.04.23 | ₩4,110 | ₩4,284 | ₩3,909 | ₩4,270 | +3.91% | 7.8만 |
|---|
| 2026.04.22 | ₩4,083 | ₩4,270 | ₩3,882 | ₩4,230 | +3.61% | 5.7만 |
|---|
| 2026.04.21 | ₩4,177 | ₩4,244 | ₩3,882 | ₩4,190 | +0.32% | 10.7만 |
|---|
| 2026.04.20 | ₩4,297 | ₩4,552 | ₩4,070 | ₩4,177 | -2.80% | 10.1만 |
|---|
| 2026.04.17 | ₩4,337 | ₩4,819 | ₩4,203 | ₩4,538 | +4.63% | 17만 |
|---|
| 2026.04.16 | ₩4,391 | ₩5,154 | ₩4,043 | ₩4,471 | +1.83% | 30만 |
|---|
| 2026.04.15 | ₩4,364 | ₩5,020 | ₩3,722 | ₩4,592 | +5.21% | 88만 |
|---|
| 2026.04.14 | ₩3,454 | ₩9,826 | ₩3,454 | ₩7,162 | +107.36% | 3914.6만 |
|---|
| 2026.04.13 | ₩3,320 | ₩3,574 | ₩3,320 | ₩3,507 | +5.65% | 5.8천 |
|---|
| 2026.04.10 | ₩3,481 | ₩3,561 | ₩3,427 | ₩3,494 | +0.38% | 1.2만 |
|---|
| 2026.04.09 | ₩3,440 | ₩3,534 | ₩3,347 | ₩3,454 | +0.39% | 8.9천 |
|---|
| 2026.04.08 | ₩3,494 | ₩3,561 | ₩3,360 | ₩3,373 | -3.45% | 1.7만 |
|---|
| 2026.04.07 | ₩3,400 | ₩3,614 | ₩3,333 | ₩3,414 | +0.39% | 4.4만 |
|---|
| 2026.04.06 | ₩3,534 | ₩3,681 | ₩3,320 | ₩3,333 | -5.68% | 2.1만 |
|---|
| 2026.04.02 | ₩3,360 | ₩3,601 | ₩3,360 | ₩3,521 | +4.78% | 6.1천 |
|---|
| 2026.04.01 | ₩3,775 | ₩3,775 | ₩3,521 | ₩3,521 | -6.74% | 6천 |
|---|
| 2026.03.31 | ₩3,347 | ₩3,802 | ₩3,347 | ₩3,614 | +8.00% | 2만 |
|---|
| 2026.03.30 | ₩3,481 | ₩3,548 | ₩3,440 | ₩3,534 | +1.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,681 | ₩3,748 | ₩3,494 | ₩3,548 | -3.64% | 1.3만 |
|---|
| 2026.03.26 | ₩3,775 | ₩3,869 | ₩3,748 | ₩3,748 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩3,748 | ₩3,976 | ₩3,748 | ₩3,869 | +3.21% | 1.3만 |
|---|
| 2026.03.24 | ₩3,936 | ₩4,003 | ₩3,788 | ₩3,882 | -1.36% | 1.7만 |
|---|
| 2026.03.23 | ₩3,962 | ₩4,056 | ₩3,949 | ₩4,003 | +1.01% | 9.7천 |
|---|
| 2026.03.20 | ₩4,056 | ₩4,150 | ₩3,962 | ₩3,962 | -2.31% | 9.5천 |
|---|
| 2026.03.19 | ₩4,217 | ₩4,217 | ₩3,949 | ₩4,016 | -4.76% | 2만 |
|---|
| 2026.03.18 | ₩4,016 | ₩4,418 | ₩4,003 | ₩4,203 | +4.67% | 5.2만 |
|---|
| 2026.03.17 | ₩4,217 | ₩4,498 | ₩3,896 | ₩4,016 | -4.76% | 5.7만 |
|---|
| 2026.03.16 | ₩4,418 | ₩4,819 | ₩4,150 | ₩4,150 | -6.06% | 7.8만 |
|---|
| 2026.03.13 | ₩4,592 | ₩4,726 | ₩4,377 | ₩4,444 | -3.21% | 3.3만 |
|---|
| 2026.03.12 | ₩4,404 | ₩4,685 | ₩4,284 | ₩4,565 | +3.65% | 7.8만 |
|---|
| 2026.03.11 | ₩4,913 | ₩5,020 | ₩4,270 | ₩4,618 | -5.99% | 284.4만 |
|---|
| 2026.03.10 | ₩4,070 | ₩4,324 | ₩4,070 | ₩4,177 | +2.63% | 1만 |
|---|
| 2026.03.09 | ₩4,270 | ₩4,270 | ₩4,043 | ₩4,056 | -5.02% | 1.3만 |
|---|
| 2026.03.06 | ₩4,270 | ₩4,284 | ₩4,150 | ₩4,270 | 0.00% | 8.4천 |
|---|
| 2026.03.05 | ₩4,284 | ₩4,418 | ₩4,203 | ₩4,418 | +3.12% | 2.2만 |
|---|
| 2026.03.04 | ₩4,311 | ₩4,485 | ₩4,244 | ₩4,284 | -0.62% | 2.7만 |
|---|
| 2026.03.03 | ₩4,190 | ₩4,418 | ₩4,150 | ₩4,284 | +2.24% | 3.7만 |
|---|
| 2026.03.02 | ₩4,377 | ₩4,752 | ₩4,270 | ₩4,270 | -2.45% | 2.5만 |
|---|
| 2026.02.27 | ₩4,592 | ₩4,967 | ₩4,511 | ₩4,511 | -1.75% | 5.7만 |
|---|
| 2026.02.26 | ₩4,685 | ₩5,114 | ₩4,552 | ₩4,833 | +3.14% | 14.7만 |
|---|
| 2026.02.25 | ₩5,944 | ₩6,426 | ₩4,458 | ₩5,154 | -13.29% | 398.4만 |
|---|
| 2026.02.24 | ₩4,498 | ₩4,618 | ₩4,150 | ₩4,418 | -1.79% | 2.8만 |
|---|
| 2026.02.23 | ₩4,083 | ₩4,618 | ₩3,882 | ₩4,471 | +9.51% | 5.8만 |
|---|
| 2026.02.20 | ₩4,123 | ₩4,364 | ₩3,788 | ₩4,137 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,311 | ₩4,404 | ₩4,150 | ₩4,163 | -3.42% | 4.5만 |
|---|
| 2026.02.18 | ₩4,552 | ₩4,685 | ₩4,311 | ₩4,511 | -0.88% | 8.6만 |
|---|
| 2026.02.17 | ₩4,458 | ₩4,953 | ₩4,351 | ₩4,873 | +9.31% | 25만 |
|---|
| 2026.02.13 | ₩6,399 | ₩6,399 | ₩4,284 | ₩5,181 | -19.04% | 860.3만 |
|---|
| 2026.02.12 | ₩4,123 | ₩4,284 | ₩3,748 | ₩3,748 | -9.09% | 53.4만 |
|---|
| 2026.02.11 | ₩4,458 | ₩4,538 | ₩4,190 | ₩4,190 | -6.01% | 12만 |
|---|
| 2026.02.10 | ₩4,377 | ₩4,819 | ₩3,802 | ₩4,552 | +3.98% | 42.8만 |
|---|
| 2026.02.09 | ₩4,953 | ₩5,756 | ₩4,150 | ₩4,712 | -4.86% | 1422.7만 |
|---|
| 2026.02.06 | ₩3,614 | ₩3,614 | ₩3,440 | ₩3,440 | -4.81% | 5.8천 |
|---|
| 2026.02.05 | ₩3,708 | ₩3,722 | ₩3,454 | ₩3,454 | -6.86% | 2.4만 |
|---|
| 2026.02.04 | ₩3,347 | ₩3,882 | ₩3,347 | ₩3,494 | +4.40% | 3.6만 |
|---|
| 2026.02.03 | ₩3,494 | ₩3,708 | ₩3,387 | ₩3,440 | -1.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,802 | ₩4,123 | ₩3,494 | ₩3,534 | -7.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,016 | ₩4,096 | ₩3,748 | ₩3,802 | -5.33% | 4.9만 |
|---|
| 2026.01.29 | ₩4,552 | ₩4,552 | ₩4,016 | ₩4,016 | -11.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,297 | ₩4,552 | ₩4,244 | ₩4,525 | +5.30% | 1.4만 |
|---|
| 2026.01.27 | ₩4,150 | ₩4,485 | ₩4,123 | ₩4,485 | +8.06% | 1.5만 |
|---|
| 2026.01.26 | ₩4,297 | ₩4,297 | ₩4,016 | ₩4,190 | -2.49% | 5.5만 |
|---|
| 2026.01.23 | ₩4,284 | ₩4,351 | ₩4,230 | ₩4,257 | -0.62% | 7.2천 |
|---|
| 2026.01.22 | ₩4,284 | ₩4,538 | ₩4,284 | ₩4,377 | +2.19% | 2.6만 |
|---|
| 2026.01.21 | ₩4,150 | ₩4,418 | ₩4,150 | ₩4,324 | +4.19% | 1.5만 |
|---|
| 2026.01.20 | ₩4,016 | ₩4,618 | ₩3,548 | ₩4,203 | +4.67% | 5만 |
|---|
| 2026.01.16 | ₩4,110 | ₩4,244 | ₩4,029 | ₩4,029 | -1.95% | 2만 |
|---|
| 2026.01.15 | ₩4,016 | ₩4,150 | ₩4,016 | ₩4,043 | +0.67% | 1.3만 |
|---|
| 2026.01.14 | ₩4,150 | ₩4,351 | ₩4,016 | ₩4,016 | -3.23% | 1.9만 |
|---|
| 2026.01.13 | ₩4,230 | ₩4,418 | ₩4,163 | ₩4,177 | -1.27% | 2.7만 |
|---|
| 2026.01.12 | ₩4,150 | ₩4,766 | ₩4,150 | ₩4,351 | +4.84% | 4.8만 |
|---|
| 2026.01.09 | ₩4,685 | ₩5,355 | ₩4,016 | ₩4,444 | -5.14% | 10.1만 |
|---|
| 2026.01.08 | ₩4,806 | ₩5,355 | ₩4,792 | ₩4,967 | +3.34% | 4만 |
|---|
| 2026.01.07 | ₩4,578 | ₩5,756 | ₩4,552 | ₩5,074 | +10.82% | 18.8만 |
|---|
| 2026.01.06 | ₩4,618 | ₩4,926 | ₩4,565 | ₩4,685 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩4,203 | ₩4,953 | ₩4,096 | ₩4,953 | +17.83% | 19.2만 |
|---|
| 2026.01.02 | ₩4,123 | ₩6,693 | ₩3,962 | ₩4,257 | +3.25% | 110.5만 |
|---|
| 2025.12.31 | ₩4,110 | ₩4,324 | ₩3,775 | ₩4,016 | -2.28% | 5.4만 |
|---|
| 2025.12.30 | ₩3,708 | ₩4,217 | ₩3,708 | ₩4,056 | +9.39% | 3.7만 |
|---|
| 2025.12.29 | ₩4,177 | ₩4,444 | ₩3,628 | ₩3,815 | -8.65% | 6.5만 |
|---|
| 2025.12.26 | ₩4,819 | ₩4,913 | ₩4,297 | ₩4,311 | -10.56% | 2.6만 |
|---|
| 2025.12.24 | ₩4,685 | ₩5,181 | ₩4,685 | ₩4,819 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩5,087 | ₩5,288 | ₩4,819 | ₩4,967 | -2.37% | 11만 |
|---|
| 2025.12.22 | ₩5,542 | ₩5,703 | ₩5,181 | ₩5,181 | -6.52% | 40.6만 |
|---|
| 2025.12.19 | ₩3,748 | ₩7,831 | ₩3,748 | ₩6,426 | +71.43% | 1230.7만 |
|---|
| 2025.12.18 | ₩3,614 | ₩4,016 | ₩3,400 | ₩3,655 | +1.11% | 3.7만 |
|---|
| 2025.12.17 | ₩4,418 | ₩4,819 | ₩4,016 | ₩4,016 | -9.09% | 1.2만 |
|---|
| 2025.12.16 | ₩4,953 | ₩5,087 | ₩4,498 | ₩4,498 | -9.19% | 2.1만 |
|---|
| 2025.12.15 | ₩5,622 | ₩5,622 | ₩5,087 | ₩5,087 | -9.52% | 1.3만 |
|---|
| 2025.12.12 | ₩5,756 | ₩6,024 | ₩5,489 | ₩5,796 | +0.70% | 1.3만 |
|---|
| 2025.12.11 | ₩6,252 | ₩6,265 | ₩5,756 | ₩5,837 | -6.64% | 1.2만 |
|---|
| 2025.12.10 | ₩6,560 | ₩6,560 | ₩6,278 | ₩6,292 | -4.08% | 7.5천 |
|---|
| 2025.12.09 | ₩6,533 | ₩6,680 | ₩6,024 | ₩6,265 | -4.10% | 1.7만 |
|---|
| 2025.12.08 | ₩6,600 | ₩7,095 | ₩6,560 | ₩6,680 | +1.22% | 2.9만 |
|---|
| 2025.12.05 | ₩6,693 | ₩7,068 | ₩6,693 | ₩6,867 | +2.60% | 2.8만 |
|---|
| 2025.12.04 | ₩6,667 | ₩6,961 | ₩6,426 | ₩6,720 | +0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩6,037 | ₩6,934 | ₩6,037 | ₩6,626 | +9.76% | 2.9만 |
|---|
| 2025.12.02 | ₩6,827 | ₩6,961 | ₩6,158 | ₩6,292 | -7.84% | 5.3만 |
|---|
| 2025.12.01 | ₩7,430 | ₩7,430 | ₩6,760 | ₩7,015 | -5.59% | 7만 |
|---|
| 2025.11.28 | ₩7,001 | ₩7,229 | ₩6,560 | ₩7,041 | +0.57% | 6.4만 |
|---|
| 2025.11.26 | ₩6,158 | ₩7,095 | ₩6,024 | ₩6,948 | +12.83% | 13.4만 |
|---|
| 2025.11.25 | ₩8,059 | ₩8,059 | ₩6,024 | ₩6,158 | -23.59% | 21만 |
|---|
| 2025.11.24 | ₩6,292 | ₩9,224 | ₩5,957 | ₩7,416 | +17.87% | 119.6만 |
|---|
| 2025.11.21 | ₩4,552 | ₩7,630 | ₩4,552 | ₩5,890 | +29.41% | 106.9만 |
|---|
| 2025.11.20 | ₩5,087 | ₩5,368 | ₩4,819 | ₩4,940 | -2.89% | 11.2만 |
|---|
| 2025.11.19 | ₩5,756 | ₩5,756 | ₩5,355 | ₩5,542 | -3.72% | 5.8만 |
|---|
| 2025.11.18 | ₩5,622 | ₩6,158 | ₩5,355 | ₩5,877 | +4.52% | 10.9만 |
|---|
| 2025.11.17 | ₩7,363 | ₩7,497 | ₩6,024 | ₩6,560 | -10.91% | 11.4만 |
|---|
| 2025.11.14 | ₩7,095 | ₩7,724 | ₩7,095 | ₩7,630 | +7.55% | 7.8만 |
|---|
| 2025.11.13 | ₩8,969 | ₩9,277 | ₩6,961 | ₩7,898 | -11.94% | 11.6만 |
|---|
| 2025.11.12 | ₩8,969 | ₩10,308 | ₩8,701 | ₩9,103 | +1.49% | 10.4만 |
|---|
| 2025.11.11 | ₩9,264 | ₩9,505 | ₩8,166 | ₩8,942 | -3.47% | 10.9만 |
|---|
| 2025.11.10 | ₩12,048 | ₩12,048 | ₩9,371 | ₩9,638 | -20.00% | 15.1만 |
|---|
| 2025.11.07 | ₩12,717 | ₩13,922 | ₩10,977 | ₩11,513 | -9.47% | 14.2만 |
|---|
| 2025.11.06 | ₩15,395 | ₩15,395 | ₩10,977 | ₩12,048 | -21.74% | 26.8만 |
|---|
| 2025.11.05 | ₩19,679 | ₩19,946 | ₩13,655 | ₩15,395 | -21.77% | 52.8만 |
|---|
| 2025.11.04 | ₩57,697 | ₩66,934 | ₩13,922 | ₩23,695 | -58.93% | 72.3만 |
|---|
| 2025.11.03 | ₩59,036 | ₩62,115 | ₩53,547 | ₩57,831 | -2.04% | 6.1만 |
|---|
| 2025.10.31 | ₩69,076 | ₩69,344 | ₩57,028 | ₩61,847 | -10.47% | 3.4만 |
|---|
| 2025.10.30 | ₩82,998 | ₩83,400 | ₩67,603 | ₩70,281 | -15.32% | 4.3만 |
|---|
| 2025.10.29 | ₩88,353 | ₩88,353 | ₩83,534 | ₩84,738 | -4.09% | 1.6만 |
|---|
| 2025.10.28 | ₩86,077 | ₩91,030 | ₩86,077 | ₩87,148 | +1.24% | 1.2만 |
|---|
| 2025.10.27 | ₩87,014 | ₩89,692 | ₩83,132 | ₩86,077 | -1.08% | 1.5만 |
|---|
| 2025.10.24 | ₩86,345 | ₩88,353 | ₩82,998 | ₩87,684 | +1.55% | 1.4만 |
|---|
| 2025.10.23 | ₩96,920 | ₩98,259 | ₩85,408 | ₩86,345 | -10.91% | 6.2만 |
|---|
| 2025.10.22 | ₩93,708 | ₩97,322 | ₩93,708 | ₩96,117 | +2.57% | 1.5만 |
|---|
| 2025.10.21 | ₩93,975 | ₩98,393 | ₩92,369 | ₩95,448 | +1.57% | 1.7만 |
|---|
| 2025.10.20 | ₩93,038 | ₩94,645 | ₩89,825 | ₩93,975 | +1.01% | 1.5만 |
|---|
| 2025.10.17 | ₩91,030 | ₩95,046 | ₩91,030 | ₩92,503 | +1.62% | 1.3만 |
|---|
| 2025.10.16 | ₩94,377 | ₩95,180 | ₩88,353 | ₩89,692 | -4.96% | 1.9만 |
|---|
| 2025.10.15 | ₩101,874 | ₩102,409 | ₩93,989 | ₩96,117 | -5.65% | 5.2만 |
|---|
| 2025.10.14 | ₩95,046 | ₩102,811 | ₩92,503 | ₩101,204 | +6.48% | 2.7만 |
|---|
| 2025.10.13 | ₩93,841 | ₩95,046 | ₩86,345 | ₩92,369 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩94,377 | ₩97,054 | ₩83,159 | ₩88,487 | -6.24% | 10.6만 |
|---|