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 | ₩1,141 | ₩1,181 | +0.23% | 33.5만 |
| 2026.10.08 | ₩1,202 | ₩1,202 | ₩1,141 | ₩1,150 | -4.35% | 24.7만 |
| 2026.10.07 | ₩1,180 | ₩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 | ₩1,192 | ₩1,192 | ₩1,154 | ₩1,162 | -2.48% | 20.3만 |
| 2026.10.02 | ₩1,167 | ₩1,208 | ₩1,161 | ₩1,188 | +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.
| ₩1,208 |
| +6.01% |
| 58.9만 |
| 2026.09.29 | ₩1,216 | ₩1,267 | ₩1,165 | ₩1,173 | -3.53% | 107.1만 |
|---|
| 2026.09.28 | ₩1,382 | ₩1,436 | ₩1,208 | ₩1,210 | -12.43% | 2700.2만 |
|---|
| 2026.09.25 | ₩1,063 | ₩1,073 | ₩1,035 | ₩1,035 | -2.65% | 1735.8만 |
|---|
| 2026.09.24 | ₩1,047 | ₩1,078 | ₩1,047 | ₩1,060 | +1.28% | 11.4만 |
|---|
| 2026.09.23 | ₩1,086 | ₩1,114 | ₩1,047 | ₩1,051 | -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 | ₩1,090 | +0.25% | 39.1만 |
|---|
| 2026.09.18 | ₩1,184 | ₩1,184 | ₩1,073 | ₩1,096 | -7.37% | 36.4만 |
|---|
| 2026.09.17 | ₩1,206 | ₩1,235 | ₩1,154 | ₩1,169 | -3.11% | 32.7만 |
|---|
| 2026.09.16 | ₩1,235 | ₩1,260 | ₩1,154 | ₩1,173 | -5.00% | 34.6만 |
|---|
| 2026.09.15 | ₩1,275 | ₩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 | ₩1,436 | ₩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 | ₩1,369 | ₩1,369 | ₩1,210 | ₩1,276 | -6.76% | 596.9만 |
|---|
| 2026.09.03 | ₩1,550 | ₩1,597 | ₩1,103 | ₩1,284 | -17.14% | 1.5억 |
|---|
| 2026.09.02 | ₩966 | ₩966 | ₩819 | ₩860 | -10.97% | 95만 |
|---|
| 2026.09.01 | ₩1,073 | ₩1,100 | ₩878 | ₩957 | -10.88% | 109.8만 |
|---|
| 2026.08.31 | ₩1,328 | ₩1,342 | ₩1,088 | ₩1,111 | -16.36% | 149.7만 |
|---|
| 2026.08.28 | ₩1,758 | ₩1,865 | ₩1,221 | ₩1,287 | -26.79% | 374.3만 |
|---|
| 2026.08.27 | ₩3,086 | ₩4,415 | ₩1,691 | ₩1,731 | -43.91% | 5062.2만 |
|---|
| 2026.08.26 | ₩2,402 | ₩2,603 | ₩2,348 | ₩2,415 | +0.56% | 396.8만 |
|---|
| 2026.08.25 | ₩2,550 | ₩2,576 | ₩2,429 | ₩2,523 | -1.05% | 5만 |
|---|
| 2026.08.24 | ₩2,456 | ₩2,630 | ₩2,442 | ₩2,550 | +3.83% | 2.6만 |
|---|
| 2026.08.21 | ₩2,523 | ₩2,617 | ₩2,496 | ₩2,509 | -0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩2,529 | ₩2,670 | ₩2,523 | ₩2,563 | +1.33% | 4.3만 |
|---|
| 2026.08.19 | ₩2,523 | ₩2,952 | ₩2,482 | ₩2,617 | +3.72% | 15.2만 |
|---|
| 2026.08.18 | ₩2,442 | ₩2,684 | ₩2,402 | ₩2,550 | +4.40% | 12.6만 |
|---|
| 2026.08.17 | ₩2,724 | ₩2,724 | ₩2,402 | ₩2,442 | -10.34% | 5.4만 |
|---|
| 2026.08.14 | ₩2,886 | ₩3,019 | ₩2,603 | ₩2,684 | -7.02% | 9.7만 |
|---|
| 2026.08.13 | ₩2,630 | ₩2,990 | ₩2,630 | ₩2,912 | +10.71% | 11.2만 |
|---|
| 2026.08.12 | ₩2,603 | ₩2,776 | ₩2,603 | ₩2,630 | +1.03% | 3.6만 |
|---|
| 2026.08.11 | ₩2,690 | ₩2,791 | ₩2,603 | ₩2,643 | -1.75% | 8.5만 |
|---|
| 2026.08.10 | ₩2,657 | ₩2,858 | ₩2,576 | ₩2,724 | +2.53% | 8.2만 |
|---|
| 2026.08.07 | ₩2,550 | ₩2,764 | ₩2,550 | ₩2,737 | +7.37% | 16.4만 |
|---|
| 2026.08.06 | ₩2,456 | ₩2,952 | ₩2,402 | ₩2,603 | +6.01% | 33.5만 |
|---|
| 2026.08.05 | ₩2,348 | ₩2,818 | ₩2,348 | ₩2,563 | +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 | ₩2,228 | -4.05% | 12.4만 |
|---|
| 2026.07.31 | ₩2,281 | ₩2,363 | ₩2,228 | ₩2,241 | -1.76% | 2.7만 |
|---|
| 2026.07.30 | ₩2,229 | ₩2,550 | ₩2,228 | ₩2,308 | +3.55% | 12.1만 |
|---|
| 2026.07.29 | ₩2,295 | ₩2,308 | ₩2,120 | ₩2,120 | -7.60% | 2.5만 |
|---|
| 2026.07.28 | ₩2,482 | ₩2,482 | ₩2,214 | ₩2,295 | -7.57% | 5.4만 |
|---|
| 2026.07.27 | ₩2,684 | ₩2,684 | ₩2,442 | ₩2,509 | -6.50% | 4.8만 |
|---|
| 2026.07.24 | ₩2,872 | ₩2,872 | ₩2,402 | ₩2,630 | -8.41% | 10.4만 |
|---|
| 2026.07.23 | ₩2,845 | ₩2,939 | ₩2,778 | ₩2,912 | +2.36% | 7.7만 |
|---|
| 2026.07.22 | ₩2,858 | ₩3,140 | ₩2,831 | ₩2,845 | -0.47% | 12만 |
|---|
| 2026.07.21 | ₩2,831 | ₩3,072 | ₩2,724 | ₩2,898 | +2.37% | 65.6만 |
|---|
| 2026.07.20 | ₩3,274 | ₩3,274 | ₩2,845 | ₩2,858 | -12.70% | 5.3만 |
|---|
| 2026.07.17 | ₩3,435 | ₩3,556 | ₩3,288 | ₩3,301 | -3.91% | 7.1만 |
|---|
| 2026.07.16 | ₩3,623 | ₩3,891 | ₩3,355 | ₩3,368 | -7.04% | 12.4만 |
|---|
| 2026.07.15 | ₩3,247 | ₩3,959 | ₩3,207 | ₩3,757 | +15.70% | 69.4만 |
|---|
| 2026.07.14 | ₩3,650 | ₩3,650 | ₩3,113 | ₩3,274 | -10.29% | 83.9만 |
|---|
| 2026.07.13 | ₩4,173 | ₩4,643 | ₩3,583 | ₩3,972 | -4.82% | 4539.4만 |
|---|
| 2026.07.10 | ₩2,724 | ₩2,925 | ₩2,697 | ₩2,885 | +5.91% | 685.6만 |
|---|
| 2026.07.09 | ₩2,724 | ₩2,724 | ₩2,643 | ₩2,684 | -1.48% | 3.7만 |
|---|
| 2026.07.08 | ₩2,697 | ₩2,778 | ₩2,643 | ₩2,751 | +1.99% | 4.4만 |
|---|
| 2026.07.07 | ₩2,858 | ₩2,858 | ₩2,643 | ₩2,778 | -2.82% | 8만 |
|---|
| 2026.07.06 | ₩3,033 | ₩3,086 | ₩2,697 | ₩2,831 | -6.64% | 14만 |
|---|
| 2026.07.02 | ₩3,180 | ₩3,180 | ₩2,885 | ₩3,019 | -5.06% | 11.6만 |
|---|
| 2026.07.01 | ₩3,207 | ₩3,247 | ₩3,033 | ₩3,140 | -2.09% | 6.3만 |
|---|
| 2026.06.30 | ₩3,623 | ₩3,757 | ₩2,684 | ₩3,113 | -14.07% | 45.5만 |
|---|
| 2026.06.29 | ₩3,771 | ₩3,865 | ₩3,556 | ₩3,744 | -0.71% | 16.2만 |
|---|
| 2026.06.26 | ₩3,959 | ₩4,160 | ₩3,583 | ₩3,690 | -6.78% | 63.1만 |
|---|
| 2026.06.25 | ₩5,247 | ₩5,555 | ₩4,200 | ₩4,334 | -17.39% | 4732.9만 |
|---|
| 2026.06.24 | ₩3,791 | ₩3,838 | ₩3,623 | ₩3,636 | -4.07% | 1.9만 |
|---|
| 2026.06.23 | ₩3,650 | ₩3,824 | ₩3,623 | ₩3,797 | +4.04% | 3.3만 |
|---|
| 2026.06.22 | ₩3,650 | ₩3,836 | ₩3,576 | ₩3,717 | +1.84% | 3.5만 |
|---|
| 2026.06.18 | ₩3,757 | ₩4,106 | ₩3,757 | ₩3,865 | +2.86% | 5.9만 |
|---|
| 2026.06.17 | ₩3,757 | ₩4,026 | ₩3,650 | ₩3,851 | +2.50% | 3.1만 |
|---|
| 2026.06.16 | ₩3,865 | ₩3,871 | ₩3,636 | ₩3,636 | -5.90% | 1.7만 |
|---|
| 2026.06.15 | ₩3,784 | ₩3,945 | ₩3,610 | ₩3,744 | -1.06% | 5.9만 |
|---|
| 2026.06.12 | ₩3,838 | ₩4,106 | ₩3,717 | ₩3,717 | -3.15% | 2.3만 |
|---|
| 2026.06.11 | ₩3,985 | ₩4,200 | ₩3,771 | ₩3,784 | -5.05% | 6만 |
|---|
| 2026.06.10 | ₩4,146 | ₩4,361 | ₩3,959 | ₩4,039 | -2.59% | 6.9만 |
|---|
| 2026.06.09 | ₩3,797 | ₩4,428 | ₩3,677 | ₩4,307 | +13.43% | 23.1만 |
|---|
| 2026.06.08 | ₩3,596 | ₩3,945 | ₩3,596 | ₩3,838 | +6.72% | 5.2만 |
|---|
| 2026.06.05 | ₩3,972 | ₩4,039 | ₩3,516 | ₩3,730 | -6.08% | 4.9만 |
|---|
| 2026.06.04 | ₩3,797 | ₩4,160 | ₩3,797 | ₩4,099 | +7.95% | 2.6만 |
|---|
| 2026.06.03 | ₩4,281 | ₩4,281 | ₩3,824 | ₩3,918 | -8.46% | 8.4만 |
|---|
| 2026.06.02 | ₩4,200 | ₩4,428 | ₩4,200 | ₩4,240 | +0.96% | 6.3만 |
|---|
| 2026.06.01 | ₩4,468 | ₩4,515 | ₩4,079 | ₩4,462 | -0.15% | 14.3만 |
|---|
| 2026.05.29 | ₩4,697 | ₩4,697 | ₩4,294 | ₩4,629 | -1.43% | 39.6만 |
|---|
| 2026.05.28 | ₩5,924 | ₩5,924 | ₩4,052 | ₩4,307 | -27.29% | 287만 |
|---|
| 2026.05.27 | ₩4,536 | ₩4,898 | ₩4,442 | ₩4,723 | +4.14% | 4.4만 |
|---|
| 2026.05.26 | ₩4,764 | ₩4,898 | ₩4,576 | ₩4,576 | -3.94% | 4.7만 |
|---|
| 2026.05.22 | ₩4,858 | ₩5,086 | ₩4,578 | ₩4,898 | +0.83% | 5.7만 |
|---|
| 2026.05.21 | ₩4,401 | ₩4,898 | ₩4,294 | ₩4,817 | +9.45% | 11.4만 |
|---|
| 2026.05.20 | ₩4,267 | ₩4,415 | ₩4,034 | ₩4,401 | +3.14% | 3.1만 |
|---|
| 2026.05.19 | ₩4,055 | ₩4,442 | ₩3,972 | ₩4,240 | +4.57% | 8.3만 |
|---|
| 2026.05.18 | ₩4,052 | ₩4,106 | ₩3,838 | ₩3,851 | -4.97% | 2.9만 |
|---|
| 2026.05.15 | ₩4,334 | ₩4,368 | ₩3,891 | ₩4,039 | -6.81% | 5.6만 |
|---|
| 2026.05.14 | ₩4,200 | ₩4,858 | ₩4,193 | ₩4,442 | +5.75% | 28.2만 |
|---|
| 2026.05.13 | ₩3,677 | ₩4,227 | ₩3,543 | ₩4,012 | +9.12% | 17.3만 |
|---|
| 2026.05.12 | ₩3,636 | ₩3,717 | ₩3,355 | ₩3,543 | -2.58% | 3.7만 |
|---|
| 2026.05.11 | ₩3,824 | ₩4,160 | ₩3,623 | ₩3,730 | -2.46% | 17.6만 |
|---|
| 2026.05.08 | ₩3,650 | ₩3,991 | ₩3,382 | ₩3,891 | +6.62% | 9.3만 |
|---|
| 2026.05.07 | ₩3,569 | ₩3,851 | ₩3,395 | ₩3,623 | +1.50% | 8만 |
|---|
| 2026.05.06 | ₩3,636 | ₩3,717 | ₩2,986 | ₩3,516 | -3.32% | 12.3만 |
|---|
| 2026.05.05 | ₩3,489 | ₩3,610 | ₩3,462 | ₩3,462 | -0.77% | 2.6만 |
|---|
| 2026.05.04 | ₩3,891 | ₩3,891 | ₩3,462 | ₩3,462 | -11.03% | 6.8만 |
|---|
| 2026.05.01 | ₩3,905 | ₩3,985 | ₩3,891 | ₩3,918 | +0.34% | 1.6만 |
|---|
| 2026.04.30 | ₩4,026 | ₩4,026 | ₩3,932 | ₩3,932 | -2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩4,160 | ₩4,213 | ₩3,918 | ₩4,093 | -1.61% | 4.2만 |
|---|
| 2026.04.28 | ₩4,307 | ₩4,307 | ₩4,093 | ₩4,307 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩4,133 | ₩4,415 | ₩4,093 | ₩4,401 | +6.49% | 3만 |
|---|
| 2026.04.24 | ₩4,160 | ₩4,361 | ₩4,039 | ₩4,267 | +2.58% | 7.6만 |
|---|
| 2026.04.23 | ₩4,120 | ₩4,294 | ₩3,918 | ₩4,281 | +3.91% | 7.8만 |
|---|
| 2026.04.22 | ₩4,093 | ₩4,281 | ₩3,891 | ₩4,240 | +3.61% | 5.7만 |
|---|
| 2026.04.21 | ₩4,187 | ₩4,254 | ₩3,891 | ₩4,200 | +0.32% | 10.7만 |
|---|
| 2026.04.20 | ₩4,307 | ₩4,562 | ₩4,079 | ₩4,187 | -2.80% | 10.1만 |
|---|
| 2026.04.17 | ₩4,348 | ₩4,831 | ₩4,213 | ₩4,549 | +4.63% | 17만 |
|---|
| 2026.04.16 | ₩4,401 | ₩5,166 | ₩4,052 | ₩4,482 | +1.83% | 30만 |
|---|
| 2026.04.15 | ₩4,374 | ₩5,032 | ₩3,730 | ₩4,603 | +5.21% | 88만 |
|---|
| 2026.04.14 | ₩3,462 | ₩9,849 | ₩3,462 | ₩7,179 | +107.36% | 3914.6만 |
|---|
| 2026.04.13 | ₩3,328 | ₩3,583 | ₩3,328 | ₩3,516 | +5.65% | 5.8천 |
|---|
| 2026.04.10 | ₩3,489 | ₩3,569 | ₩3,435 | ₩3,502 | +0.38% | 1.2만 |
|---|
| 2026.04.09 | ₩3,449 | ₩3,543 | ₩3,355 | ₩3,462 | +0.39% | 8.9천 |
|---|
| 2026.04.08 | ₩3,502 | ₩3,569 | ₩3,368 | ₩3,382 | -3.45% | 1.7만 |
|---|
| 2026.04.07 | ₩3,408 | ₩3,623 | ₩3,341 | ₩3,422 | +0.39% | 4.4만 |
|---|
| 2026.04.06 | ₩3,543 | ₩3,690 | ₩3,328 | ₩3,341 | -5.68% | 2.1만 |
|---|
| 2026.04.02 | ₩3,368 | ₩3,610 | ₩3,368 | ₩3,529 | +4.78% | 6.1천 |
|---|
| 2026.04.01 | ₩3,784 | ₩3,784 | ₩3,529 | ₩3,529 | -6.74% | 6천 |
|---|
| 2026.03.31 | ₩3,355 | ₩3,811 | ₩3,355 | ₩3,623 | +8.00% | 2만 |
|---|
| 2026.03.30 | ₩3,489 | ₩3,556 | ₩3,449 | ₩3,543 | +1.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,690 | ₩3,757 | ₩3,502 | ₩3,556 | -3.64% | 1.3만 |
|---|
| 2026.03.26 | ₩3,784 | ₩3,878 | ₩3,757 | ₩3,757 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩3,757 | ₩3,985 | ₩3,757 | ₩3,878 | +3.21% | 1.3만 |
|---|
| 2026.03.24 | ₩3,945 | ₩4,012 | ₩3,797 | ₩3,891 | -1.36% | 1.7만 |
|---|
| 2026.03.23 | ₩3,972 | ₩4,066 | ₩3,959 | ₩4,012 | +1.01% | 9.7천 |
|---|
| 2026.03.20 | ₩4,066 | ₩4,160 | ₩3,972 | ₩3,972 | -2.31% | 9.5천 |
|---|
| 2026.03.19 | ₩4,227 | ₩4,227 | ₩3,959 | ₩4,026 | -4.76% | 2만 |
|---|
| 2026.03.18 | ₩4,026 | ₩4,428 | ₩4,012 | ₩4,213 | +4.67% | 5.2만 |
|---|
| 2026.03.17 | ₩4,227 | ₩4,509 | ₩3,905 | ₩4,026 | -4.76% | 5.7만 |
|---|
| 2026.03.16 | ₩4,428 | ₩4,831 | ₩4,160 | ₩4,160 | -6.06% | 7.8만 |
|---|
| 2026.03.13 | ₩4,603 | ₩4,737 | ₩4,388 | ₩4,455 | -3.21% | 3.3만 |
|---|
| 2026.03.12 | ₩4,415 | ₩4,697 | ₩4,294 | ₩4,576 | +3.65% | 7.8만 |
|---|
| 2026.03.11 | ₩4,925 | ₩5,032 | ₩4,281 | ₩4,629 | -5.99% | 284.4만 |
|---|
| 2026.03.10 | ₩4,079 | ₩4,334 | ₩4,079 | ₩4,187 | +2.63% | 1만 |
|---|
| 2026.03.09 | ₩4,281 | ₩4,281 | ₩4,052 | ₩4,066 | -5.02% | 1.3만 |
|---|
| 2026.03.06 | ₩4,281 | ₩4,294 | ₩4,160 | ₩4,281 | 0.00% | 8.4천 |
|---|
| 2026.03.05 | ₩4,294 | ₩4,428 | ₩4,213 | ₩4,428 | +3.12% | 2.2만 |
|---|
| 2026.03.04 | ₩4,321 | ₩4,495 | ₩4,254 | ₩4,294 | -0.62% | 2.7만 |
|---|
| 2026.03.03 | ₩4,200 | ₩4,428 | ₩4,160 | ₩4,294 | +2.24% | 3.7만 |
|---|
| 2026.03.02 | ₩4,388 | ₩4,764 | ₩4,281 | ₩4,281 | -2.45% | 2.5만 |
|---|
| 2026.02.27 | ₩4,603 | ₩4,978 | ₩4,522 | ₩4,522 | -1.75% | 5.7만 |
|---|
| 2026.02.26 | ₩4,697 | ₩5,126 | ₩4,562 | ₩4,844 | +3.14% | 14.7만 |
|---|
| 2026.02.25 | ₩5,958 | ₩6,441 | ₩4,468 | ₩5,166 | -13.29% | 398.4만 |
|---|
| 2026.02.24 | ₩4,509 | ₩4,629 | ₩4,160 | ₩4,428 | -1.79% | 2.8만 |
|---|
| 2026.02.23 | ₩4,093 | ₩4,629 | ₩3,891 | ₩4,482 | +9.51% | 5.8만 |
|---|
| 2026.02.20 | ₩4,133 | ₩4,374 | ₩3,797 | ₩4,146 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,321 | ₩4,415 | ₩4,160 | ₩4,173 | -3.42% | 4.5만 |
|---|
| 2026.02.18 | ₩4,562 | ₩4,697 | ₩4,321 | ₩4,522 | -0.88% | 8.6만 |
|---|
| 2026.02.17 | ₩4,468 | ₩4,965 | ₩4,361 | ₩4,884 | +9.31% | 25만 |
|---|
| 2026.02.13 | ₩6,414 | ₩6,414 | ₩4,294 | ₩5,193 | -19.04% | 860.3만 |
|---|
| 2026.02.12 | ₩4,133 | ₩4,294 | ₩3,757 | ₩3,757 | -9.09% | 53.4만 |
|---|
| 2026.02.11 | ₩4,468 | ₩4,549 | ₩4,200 | ₩4,200 | -6.01% | 12만 |
|---|
| 2026.02.10 | ₩4,388 | ₩4,831 | ₩3,811 | ₩4,562 | +3.98% | 42.8만 |
|---|
| 2026.02.09 | ₩4,965 | ₩5,770 | ₩4,160 | ₩4,723 | -4.86% | 1422.7만 |
|---|
| 2026.02.06 | ₩3,623 | ₩3,623 | ₩3,449 | ₩3,449 | -4.81% | 5.8천 |
|---|
| 2026.02.05 | ₩3,717 | ₩3,730 | ₩3,462 | ₩3,462 | -6.86% | 2.4만 |
|---|
| 2026.02.04 | ₩3,355 | ₩3,891 | ₩3,355 | ₩3,502 | +4.40% | 3.6만 |
|---|
| 2026.02.03 | ₩3,502 | ₩3,717 | ₩3,395 | ₩3,449 | -1.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,811 | ₩4,133 | ₩3,502 | ₩3,543 | -7.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,026 | ₩4,106 | ₩3,757 | ₩3,811 | -5.33% | 4.9만 |
|---|
| 2026.01.29 | ₩4,562 | ₩4,562 | ₩4,026 | ₩4,026 | -11.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,307 | ₩4,562 | ₩4,254 | ₩4,536 | +5.30% | 1.4만 |
|---|
| 2026.01.27 | ₩4,160 | ₩4,495 | ₩4,133 | ₩4,495 | +8.06% | 1.5만 |
|---|
| 2026.01.26 | ₩4,307 | ₩4,307 | ₩4,026 | ₩4,200 | -2.49% | 5.5만 |
|---|
| 2026.01.23 | ₩4,294 | ₩4,361 | ₩4,240 | ₩4,267 | -0.62% | 7.2천 |
|---|
| 2026.01.22 | ₩4,294 | ₩4,549 | ₩4,294 | ₩4,388 | +2.19% | 2.6만 |
|---|
| 2026.01.21 | ₩4,160 | ₩4,428 | ₩4,160 | ₩4,334 | +4.19% | 1.5만 |
|---|
| 2026.01.20 | ₩4,026 | ₩4,629 | ₩3,556 | ₩4,213 | +4.67% | 5만 |
|---|
| 2026.01.16 | ₩4,120 | ₩4,254 | ₩4,039 | ₩4,039 | -1.95% | 2만 |
|---|
| 2026.01.15 | ₩4,026 | ₩4,160 | ₩4,026 | ₩4,052 | +0.67% | 1.3만 |
|---|
| 2026.01.14 | ₩4,160 | ₩4,361 | ₩4,026 | ₩4,026 | -3.23% | 1.9만 |
|---|
| 2026.01.13 | ₩4,240 | ₩4,428 | ₩4,173 | ₩4,187 | -1.27% | 2.7만 |
|---|
| 2026.01.12 | ₩4,160 | ₩4,777 | ₩4,160 | ₩4,361 | +4.84% | 4.8만 |
|---|
| 2026.01.09 | ₩4,697 | ₩5,367 | ₩4,026 | ₩4,455 | -5.14% | 10.1만 |
|---|
| 2026.01.08 | ₩4,817 | ₩5,367 | ₩4,804 | ₩4,978 | +3.34% | 4만 |
|---|
| 2026.01.07 | ₩4,589 | ₩5,770 | ₩4,562 | ₩5,086 | +10.82% | 18.8만 |
|---|
| 2026.01.06 | ₩4,629 | ₩4,938 | ₩4,576 | ₩4,697 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩4,213 | ₩4,965 | ₩4,106 | ₩4,965 | +17.83% | 19.2만 |
|---|
| 2026.01.02 | ₩4,133 | ₩6,709 | ₩3,972 | ₩4,267 | +3.25% | 110.5만 |
|---|
| 2025.12.31 | ₩4,120 | ₩4,334 | ₩3,784 | ₩4,026 | -2.28% | 5.4만 |
|---|
| 2025.12.30 | ₩3,717 | ₩4,227 | ₩3,717 | ₩4,066 | +9.39% | 3.7만 |
|---|
| 2025.12.29 | ₩4,187 | ₩4,455 | ₩3,636 | ₩3,824 | -8.65% | 6.5만 |
|---|
| 2025.12.26 | ₩4,831 | ₩4,925 | ₩4,307 | ₩4,321 | -10.56% | 2.6만 |
|---|
| 2025.12.24 | ₩4,697 | ₩5,193 | ₩4,697 | ₩4,831 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩5,099 | ₩5,300 | ₩4,831 | ₩4,978 | -2.37% | 11만 |
|---|
| 2025.12.22 | ₩5,555 | ₩5,716 | ₩5,193 | ₩5,193 | -6.52% | 40.6만 |
|---|
| 2025.12.19 | ₩3,757 | ₩7,850 | ₩3,757 | ₩6,441 | +71.43% | 1230.7만 |
|---|
| 2025.12.18 | ₩3,623 | ₩4,026 | ₩3,408 | ₩3,663 | +1.11% | 3.7만 |
|---|
| 2025.12.17 | ₩4,428 | ₩4,831 | ₩4,026 | ₩4,026 | -9.09% | 1.2만 |
|---|
| 2025.12.16 | ₩4,965 | ₩5,099 | ₩4,509 | ₩4,509 | -9.19% | 2.1만 |
|---|
| 2025.12.15 | ₩5,636 | ₩5,636 | ₩5,099 | ₩5,099 | -9.52% | 1.3만 |
|---|
| 2025.12.12 | ₩5,770 | ₩6,038 | ₩5,502 | ₩5,810 | +0.70% | 1.3만 |
|---|
| 2025.12.11 | ₩6,267 | ₩6,280 | ₩5,770 | ₩5,851 | -6.64% | 1.2만 |
|---|
| 2025.12.10 | ₩6,575 | ₩6,575 | ₩6,293 | ₩6,307 | -4.08% | 7.5천 |
|---|
| 2025.12.09 | ₩6,548 | ₩6,696 | ₩6,038 | ₩6,280 | -4.10% | 1.7만 |
|---|
| 2025.12.08 | ₩6,615 | ₩7,112 | ₩6,575 | ₩6,696 | +1.22% | 2.9만 |
|---|
| 2025.12.05 | ₩6,709 | ₩7,085 | ₩6,709 | ₩6,884 | +2.60% | 2.8만 |
|---|
| 2025.12.04 | ₩6,683 | ₩6,978 | ₩6,441 | ₩6,736 | +0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩6,052 | ₩6,951 | ₩6,052 | ₩6,642 | +9.76% | 2.9만 |
|---|
| 2025.12.02 | ₩6,844 | ₩6,978 | ₩6,173 | ₩6,307 | -7.84% | 5.3만 |
|---|
| 2025.12.01 | ₩7,447 | ₩7,447 | ₩6,776 | ₩7,031 | -5.59% | 7만 |
|---|
| 2025.11.28 | ₩7,018 | ₩7,246 | ₩6,575 | ₩7,058 | +0.57% | 6.4만 |
|---|
| 2025.11.26 | ₩6,173 | ₩7,112 | ₩6,038 | ₩6,964 | +12.83% | 13.4만 |
|---|
| 2025.11.25 | ₩8,078 | ₩8,078 | ₩6,038 | ₩6,173 | -23.59% | 21만 |
|---|
| 2025.11.24 | ₩6,307 | ₩9,245 | ₩5,971 | ₩7,434 | +17.87% | 119.6만 |
|---|
| 2025.11.21 | ₩4,562 | ₩7,649 | ₩4,562 | ₩5,904 | +29.41% | 106.9만 |
|---|
| 2025.11.20 | ₩5,099 | ₩5,381 | ₩4,831 | ₩4,952 | -2.89% | 11.2만 |
|---|
| 2025.11.19 | ₩5,770 | ₩5,770 | ₩5,367 | ₩5,555 | -3.72% | 5.8만 |
|---|
| 2025.11.18 | ₩5,636 | ₩6,173 | ₩5,367 | ₩5,891 | +4.52% | 10.9만 |
|---|
| 2025.11.17 | ₩7,380 | ₩7,514 | ₩6,038 | ₩6,575 | -10.91% | 11.4만 |
|---|
| 2025.11.14 | ₩7,112 | ₩7,743 | ₩7,112 | ₩7,649 | +7.55% | 7.8만 |
|---|
| 2025.11.13 | ₩8,991 | ₩9,299 | ₩6,978 | ₩7,917 | -11.94% | 11.6만 |
|---|
| 2025.11.12 | ₩8,991 | ₩10,332 | ₩8,722 | ₩9,125 | +1.49% | 10.4만 |
|---|
| 2025.11.11 | ₩9,286 | ₩9,527 | ₩8,185 | ₩8,964 | -3.47% | 10.9만 |
|---|
| 2025.11.10 | ₩12,077 | ₩12,077 | ₩9,393 | ₩9,661 | -20.00% | 15.1만 |
|---|
| 2025.11.07 | ₩12,748 | ₩13,955 | ₩11,003 | ₩11,540 | -9.47% | 14.2만 |
|---|
| 2025.11.06 | ₩15,432 | ₩15,432 | ₩11,003 | ₩12,077 | -21.74% | 26.8만 |
|---|
| 2025.11.05 | ₩19,725 | ₩19,994 | ₩13,687 | ₩15,432 | -21.77% | 52.8만 |
|---|
| 2025.11.04 | ₩57,835 | ₩67,094 | ₩13,955 | ₩23,751 | -58.93% | 72.3만 |
|---|
| 2025.11.03 | ₩59,176 | ₩62,263 | ₩53,675 | ₩57,969 | -2.04% | 6.1만 |
|---|
| 2025.10.31 | ₩69,240 | ₩69,509 | ₩57,164 | ₩61,994 | -10.47% | 3.4만 |
|---|
| 2025.10.30 | ₩83,196 | ₩83,598 | ₩67,764 | ₩70,448 | -15.32% | 4.3만 |
|---|
| 2025.10.29 | ₩88,563 | ₩88,563 | ₩83,733 | ₩84,940 | -4.09% | 1.6만 |
|---|
| 2025.10.28 | ₩86,282 | ₩91,247 | ₩86,282 | ₩87,356 | +1.24% | 1.2만 |
|---|
| 2025.10.27 | ₩87,222 | ₩89,905 | ₩83,330 | ₩86,282 | -1.08% | 1.5만 |
|---|
| 2025.10.24 | ₩86,551 | ₩88,563 | ₩83,196 | ₩87,892 | +1.55% | 1.4만 |
|---|
| 2025.10.23 | ₩97,151 | ₩98,493 | ₩85,611 | ₩86,551 | -10.91% | 6.2만 |
|---|
| 2025.10.22 | ₩93,931 | ₩97,554 | ₩93,931 | ₩96,346 | +2.57% | 1.5만 |
|---|
| 2025.10.21 | ₩94,199 | ₩98,627 | ₩92,589 | ₩95,675 | +1.57% | 1.7만 |
|---|
| 2025.10.20 | ₩93,260 | ₩94,870 | ₩90,039 | ₩94,199 | +1.01% | 1.5만 |
|---|
| 2025.10.17 | ₩91,247 | ₩95,273 | ₩91,247 | ₩92,723 | +1.62% | 1.3만 |
|---|
| 2025.10.16 | ₩94,602 | ₩95,407 | ₩88,563 | ₩89,905 | -4.96% | 1.9만 |
|---|
| 2025.10.15 | ₩102,116 | ₩102,653 | ₩94,213 | ₩96,346 | -5.65% | 5.2만 |
|---|
| 2025.10.14 | ₩95,273 | ₩103,056 | ₩92,723 | ₩101,445 | +6.48% | 2.7만 |
|---|
| 2025.10.13 | ₩94,065 | ₩95,273 | ₩86,551 | ₩92,589 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩94,602 | ₩97,286 | ₩83,357 | ₩88,698 | -6.24% | 10.6만 |
|---|