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 | ₩1,177 | ₩1,191 | ₩1,139 | ₩1,179 | +0.23% | 33.5만 |
| 2026.10.08 | ₩1,201 | ₩1,201 | ₩1,139 | ₩1,148 | -4.35% | 24.7만 |
| 2026.10.07 | ₩1,178 | ₩1,240 | ₩1,126 | ₩1,181 | +0.23% | 301.5만 |
| 2026.10.06 | ₩1,126 | ₩1,166 | ₩1,112 | ₩1,138 | +1.07% | 17.6만 |
| 2026.10.05 | ₩1,190 | ₩1,190 | ₩1,152 | ₩1,160 | -2.48% | 20.3만 |
| 2026.10.02 | ₩1,166 | ₩1,206 | ₩1,159 | ₩1,186 | +1.72% | 16.6만 |
| 2026.10.01 | ₩1,193 | ₩1,250 | ₩1,152 | ₩1,199 | +0.56% | 52만 |
| 2026.09.30 | ₩1,138 | ₩1,219 | ₩1,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,206 |
| +6.01% |
| 58.9만 |
| 2026.09.29 | ₩1,214 | ₩1,265 | ₩1,163 | ₩1,171 | -3.53% | 107.1만 |
|---|
| 2026.09.28 | ₩1,380 | ₩1,434 | ₩1,206 | ₩1,209 | -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 | ₩1,059 | +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 | ₩1,173 | ₩1,073 | ₩1,088 | +0.25% | 39.1만 |
|---|
| 2026.09.18 | ₩1,182 | ₩1,182 | ₩1,072 | ₩1,095 | -7.37% | 36.4만 |
|---|
| 2026.09.17 | ₩1,205 | ₩1,233 | ₩1,152 | ₩1,167 | -3.11% | 32.7만 |
|---|
| 2026.09.16 | ₩1,233 | ₩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 | ₩1,407 | ₩1,266 | ₩1,298 | -2.32% | 114.6만 |
|---|
| 2026.09.10 | ₩1,353 | ₩1,407 | ₩1,219 | ₩1,407 | +3.96% | 580.2만 |
|---|
| 2026.09.09 | ₩1,340 | ₩1,434 | ₩1,221 | ₩1,260 | -6.00% | 1946.7만 |
|---|
| 2026.09.08 | ₩1,230 | ₩1,286 | ₩1,168 | ₩1,215 | -1.20% | 138.1만 |
|---|
| 2026.09.04 | ₩1,367 | ₩1,367 | ₩1,209 | ₩1,274 | -6.76% | 596.9만 |
|---|
| 2026.09.03 | ₩1,548 | ₩1,595 | ₩1,101 | ₩1,282 | -17.14% | 1.5억 |
|---|
| 2026.09.02 | ₩965 | ₩965 | ₩817 | ₩859 | -10.97% | 95만 |
|---|
| 2026.09.01 | ₩1,072 | ₩1,099 | ₩876 | ₩955 | -10.88% | 109.8만 |
|---|
| 2026.08.31 | ₩1,327 | ₩1,340 | ₩1,087 | ₩1,110 | -16.36% | 149.7만 |
|---|
| 2026.08.28 | ₩1,755 | ₩1,863 | ₩1,219 | ₩1,285 | -26.79% | 374.3만 |
|---|
| 2026.08.27 | ₩3,082 | ₩4,409 | ₩1,688 | ₩1,729 | -43.91% | 5062.2만 |
|---|
| 2026.08.26 | ₩2,399 | ₩2,600 | ₩2,345 | ₩2,412 | +0.56% | 396.8만 |
|---|
| 2026.08.25 | ₩2,546 | ₩2,573 | ₩2,425 | ₩2,519 | -1.05% | 5만 |
|---|
| 2026.08.24 | ₩2,452 | ₩2,626 | ₩2,439 | ₩2,546 | +3.83% | 2.6만 |
|---|
| 2026.08.21 | ₩2,519 | ₩2,613 | ₩2,492 | ₩2,506 | -0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩2,526 | ₩2,667 | ₩2,519 | ₩2,559 | +1.33% | 4.3만 |
|---|
| 2026.08.19 | ₩2,519 | ₩2,948 | ₩2,479 | ₩2,613 | +3.72% | 15.2만 |
|---|
| 2026.08.18 | ₩2,439 | ₩2,680 | ₩2,399 | ₩2,546 | +4.40% | 12.6만 |
|---|
| 2026.08.17 | ₩2,720 | ₩2,720 | ₩2,399 | ₩2,439 | -10.34% | 5.4만 |
|---|
| 2026.08.14 | ₩2,882 | ₩3,015 | ₩2,600 | ₩2,680 | -7.02% | 9.7만 |
|---|
| 2026.08.13 | ₩2,626 | ₩2,986 | ₩2,626 | ₩2,908 | +10.71% | 11.2만 |
|---|
| 2026.08.12 | ₩2,600 | ₩2,773 | ₩2,600 | ₩2,626 | +1.03% | 3.6만 |
|---|
| 2026.08.11 | ₩2,687 | ₩2,787 | ₩2,600 | ₩2,640 | -1.75% | 8.5만 |
|---|
| 2026.08.10 | ₩2,653 | ₩2,854 | ₩2,573 | ₩2,720 | +2.53% | 8.2만 |
|---|
| 2026.08.07 | ₩2,546 | ₩2,760 | ₩2,546 | ₩2,734 | +7.37% | 16.4만 |
|---|
| 2026.08.06 | ₩2,452 | ₩2,948 | ₩2,399 | ₩2,600 | +6.01% | 33.5만 |
|---|
| 2026.08.05 | ₩2,345 | ₩2,814 | ₩2,345 | ₩2,559 | +9.14% | 48.8만 |
|---|
| 2026.08.04 | ₩2,258 | ₩2,318 | ₩2,144 | ₩2,251 | -0.30% | 7.4만 |
|---|
| 2026.08.03 | ₩2,318 | ₩2,479 | ₩2,144 | ₩2,224 | -4.05% | 12.4만 |
|---|
| 2026.07.31 | ₩2,278 | ₩2,360 | ₩2,224 | ₩2,238 | -1.76% | 2.7만 |
|---|
| 2026.07.30 | ₩2,226 | ₩2,546 | ₩2,224 | ₩2,305 | +3.55% | 12.1만 |
|---|
| 2026.07.29 | ₩2,291 | ₩2,305 | ₩2,117 | ₩2,117 | -7.60% | 2.5만 |
|---|
| 2026.07.28 | ₩2,479 | ₩2,479 | ₩2,211 | ₩2,291 | -7.57% | 5.4만 |
|---|
| 2026.07.27 | ₩2,680 | ₩2,680 | ₩2,439 | ₩2,506 | -6.50% | 4.8만 |
|---|
| 2026.07.24 | ₩2,868 | ₩2,868 | ₩2,399 | ₩2,626 | -8.41% | 10.4만 |
|---|
| 2026.07.23 | ₩2,841 | ₩2,935 | ₩2,774 | ₩2,908 | +2.36% | 7.7만 |
|---|
| 2026.07.22 | ₩2,854 | ₩3,136 | ₩2,827 | ₩2,841 | -0.47% | 12만 |
|---|
| 2026.07.21 | ₩2,827 | ₩3,067 | ₩2,720 | ₩2,894 | +2.37% | 65.6만 |
|---|
| 2026.07.20 | ₩3,270 | ₩3,270 | ₩2,841 | ₩2,854 | -12.70% | 5.3만 |
|---|
| 2026.07.17 | ₩3,430 | ₩3,551 | ₩3,283 | ₩3,296 | -3.91% | 7.1만 |
|---|
| 2026.07.16 | ₩3,618 | ₩3,886 | ₩3,350 | ₩3,363 | -7.04% | 12.4만 |
|---|
| 2026.07.15 | ₩3,243 | ₩3,953 | ₩3,203 | ₩3,752 | +15.70% | 69.4만 |
|---|
| 2026.07.14 | ₩3,645 | ₩3,645 | ₩3,109 | ₩3,270 | -10.29% | 83.9만 |
|---|
| 2026.07.13 | ₩4,167 | ₩4,636 | ₩3,578 | ₩3,966 | -4.82% | 4539.4만 |
|---|
| 2026.07.10 | ₩2,720 | ₩2,921 | ₩2,693 | ₩2,881 | +5.91% | 685.6만 |
|---|
| 2026.07.09 | ₩2,720 | ₩2,720 | ₩2,640 | ₩2,680 | -1.48% | 3.7만 |
|---|
| 2026.07.08 | ₩2,693 | ₩2,774 | ₩2,640 | ₩2,747 | +1.99% | 4.4만 |
|---|
| 2026.07.07 | ₩2,854 | ₩2,854 | ₩2,640 | ₩2,774 | -2.82% | 8만 |
|---|
| 2026.07.06 | ₩3,028 | ₩3,082 | ₩2,693 | ₩2,827 | -6.64% | 14만 |
|---|
| 2026.07.02 | ₩3,176 | ₩3,176 | ₩2,881 | ₩3,015 | -5.06% | 11.6만 |
|---|
| 2026.07.01 | ₩3,203 | ₩3,243 | ₩3,028 | ₩3,136 | -2.09% | 6.3만 |
|---|
| 2026.06.30 | ₩3,618 | ₩3,752 | ₩2,680 | ₩3,109 | -14.07% | 45.5만 |
|---|
| 2026.06.29 | ₩3,765 | ₩3,859 | ₩3,551 | ₩3,739 | -0.71% | 16.2만 |
|---|
| 2026.06.26 | ₩3,953 | ₩4,154 | ₩3,578 | ₩3,685 | -6.78% | 63.1만 |
|---|
| 2026.06.25 | ₩5,239 | ₩5,548 | ₩4,194 | ₩4,328 | -17.39% | 4732.9만 |
|---|
| 2026.06.24 | ₩3,786 | ₩3,832 | ₩3,618 | ₩3,631 | -4.07% | 1.9만 |
|---|
| 2026.06.23 | ₩3,645 | ₩3,819 | ₩3,618 | ₩3,792 | +4.04% | 3.3만 |
|---|
| 2026.06.22 | ₩3,645 | ₩3,831 | ₩3,571 | ₩3,712 | +1.84% | 3.5만 |
|---|
| 2026.06.18 | ₩3,752 | ₩4,100 | ₩3,752 | ₩3,859 | +2.86% | 5.9만 |
|---|
| 2026.06.17 | ₩3,752 | ₩4,020 | ₩3,645 | ₩3,846 | +2.50% | 3.1만 |
|---|
| 2026.06.16 | ₩3,859 | ₩3,866 | ₩3,631 | ₩3,631 | -5.90% | 1.7만 |
|---|
| 2026.06.15 | ₩3,779 | ₩3,940 | ₩3,605 | ₩3,739 | -1.06% | 5.9만 |
|---|
| 2026.06.12 | ₩3,832 | ₩4,100 | ₩3,712 | ₩3,712 | -3.15% | 2.3만 |
|---|
| 2026.06.11 | ₩3,980 | ₩4,194 | ₩3,765 | ₩3,779 | -5.05% | 6만 |
|---|
| 2026.06.10 | ₩4,141 | ₩4,355 | ₩3,953 | ₩4,033 | -2.59% | 6.9만 |
|---|
| 2026.06.09 | ₩3,792 | ₩4,422 | ₩3,672 | ₩4,301 | +13.43% | 23.1만 |
|---|
| 2026.06.08 | ₩3,591 | ₩3,940 | ₩3,591 | ₩3,832 | +6.72% | 5.2만 |
|---|
| 2026.06.05 | ₩3,966 | ₩4,033 | ₩3,511 | ₩3,725 | -6.08% | 4.9만 |
|---|
| 2026.06.04 | ₩3,792 | ₩4,154 | ₩3,792 | ₩4,094 | +7.95% | 2.6만 |
|---|
| 2026.06.03 | ₩4,275 | ₩4,275 | ₩3,819 | ₩3,913 | -8.46% | 8.4만 |
|---|
| 2026.06.02 | ₩4,194 | ₩4,422 | ₩4,194 | ₩4,234 | +0.96% | 6.3만 |
|---|
| 2026.06.01 | ₩4,462 | ₩4,509 | ₩4,074 | ₩4,456 | -0.15% | 14.3만 |
|---|
| 2026.05.29 | ₩4,690 | ₩4,690 | ₩4,288 | ₩4,623 | -1.43% | 39.6만 |
|---|
| 2026.05.28 | ₩5,916 | ₩5,916 | ₩4,047 | ₩4,301 | -27.29% | 287만 |
|---|
| 2026.05.27 | ₩4,529 | ₩4,891 | ₩4,435 | ₩4,717 | +4.14% | 4.4만 |
|---|
| 2026.05.26 | ₩4,757 | ₩4,891 | ₩4,569 | ₩4,569 | -3.94% | 4.7만 |
|---|
| 2026.05.22 | ₩4,851 | ₩5,079 | ₩4,572 | ₩4,891 | +0.83% | 5.7만 |
|---|
| 2026.05.21 | ₩4,395 | ₩4,891 | ₩4,288 | ₩4,811 | +9.45% | 11.4만 |
|---|
| 2026.05.20 | ₩4,261 | ₩4,409 | ₩4,028 | ₩4,395 | +3.14% | 3.1만 |
|---|
| 2026.05.19 | ₩4,050 | ₩4,435 | ₩3,966 | ₩4,234 | +4.57% | 8.3만 |
|---|
| 2026.05.18 | ₩4,047 | ₩4,100 | ₩3,832 | ₩3,846 | -4.97% | 2.9만 |
|---|
| 2026.05.15 | ₩4,328 | ₩4,362 | ₩3,886 | ₩4,033 | -6.81% | 5.6만 |
|---|
| 2026.05.14 | ₩4,194 | ₩4,851 | ₩4,188 | ₩4,435 | +5.75% | 28.2만 |
|---|
| 2026.05.13 | ₩3,672 | ₩4,221 | ₩3,538 | ₩4,007 | +9.12% | 17.3만 |
|---|
| 2026.05.12 | ₩3,631 | ₩3,712 | ₩3,350 | ₩3,538 | -2.58% | 3.7만 |
|---|
| 2026.05.11 | ₩3,819 | ₩4,154 | ₩3,618 | ₩3,725 | -2.46% | 17.6만 |
|---|
| 2026.05.08 | ₩3,645 | ₩3,985 | ₩3,377 | ₩3,886 | +6.62% | 9.3만 |
|---|
| 2026.05.07 | ₩3,564 | ₩3,846 | ₩3,390 | ₩3,618 | +1.50% | 8만 |
|---|
| 2026.05.06 | ₩3,631 | ₩3,712 | ₩2,982 | ₩3,511 | -3.32% | 12.3만 |
|---|
| 2026.05.05 | ₩3,484 | ₩3,605 | ₩3,457 | ₩3,457 | -0.77% | 2.6만 |
|---|
| 2026.05.04 | ₩3,886 | ₩3,886 | ₩3,457 | ₩3,457 | -11.03% | 6.8만 |
|---|
| 2026.05.01 | ₩3,899 | ₩3,980 | ₩3,886 | ₩3,913 | +0.34% | 1.6만 |
|---|
| 2026.04.30 | ₩4,020 | ₩4,020 | ₩3,926 | ₩3,926 | -2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩4,154 | ₩4,208 | ₩3,913 | ₩4,087 | -1.61% | 4.2만 |
|---|
| 2026.04.28 | ₩4,301 | ₩4,301 | ₩4,087 | ₩4,301 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩4,127 | ₩4,409 | ₩4,087 | ₩4,395 | +6.49% | 3만 |
|---|
| 2026.04.24 | ₩4,154 | ₩4,355 | ₩4,033 | ₩4,261 | +2.58% | 7.6만 |
|---|
| 2026.04.23 | ₩4,114 | ₩4,288 | ₩3,913 | ₩4,275 | +3.91% | 7.8만 |
|---|
| 2026.04.22 | ₩4,087 | ₩4,275 | ₩3,886 | ₩4,234 | +3.61% | 5.7만 |
|---|
| 2026.04.21 | ₩4,181 | ₩4,248 | ₩3,886 | ₩4,194 | +0.32% | 10.7만 |
|---|
| 2026.04.20 | ₩4,301 | ₩4,556 | ₩4,074 | ₩4,181 | -2.80% | 10.1만 |
|---|
| 2026.04.17 | ₩4,342 | ₩4,824 | ₩4,208 | ₩4,543 | +4.63% | 17만 |
|---|
| 2026.04.16 | ₩4,395 | ₩5,159 | ₩4,047 | ₩4,476 | +1.83% | 30만 |
|---|
| 2026.04.15 | ₩4,368 | ₩5,025 | ₩3,725 | ₩4,596 | +5.21% | 88만 |
|---|
| 2026.04.14 | ₩3,457 | ₩9,836 | ₩3,457 | ₩7,169 | +107.36% | 3914.6만 |
|---|
| 2026.04.13 | ₩3,323 | ₩3,578 | ₩3,323 | ₩3,511 | +5.65% | 5.8천 |
|---|
| 2026.04.10 | ₩3,484 | ₩3,564 | ₩3,430 | ₩3,497 | +0.38% | 1.2만 |
|---|
| 2026.04.09 | ₩3,444 | ₩3,538 | ₩3,350 | ₩3,457 | +0.39% | 8.9천 |
|---|
| 2026.04.08 | ₩3,497 | ₩3,564 | ₩3,363 | ₩3,377 | -3.45% | 1.7만 |
|---|
| 2026.04.07 | ₩3,404 | ₩3,618 | ₩3,337 | ₩3,417 | +0.39% | 4.4만 |
|---|
| 2026.04.06 | ₩3,538 | ₩3,685 | ₩3,323 | ₩3,337 | -5.68% | 2.1만 |
|---|
| 2026.04.02 | ₩3,363 | ₩3,605 | ₩3,363 | ₩3,524 | +4.78% | 6.1천 |
|---|
| 2026.04.01 | ₩3,779 | ₩3,779 | ₩3,524 | ₩3,524 | -6.74% | 6천 |
|---|
| 2026.03.31 | ₩3,350 | ₩3,806 | ₩3,350 | ₩3,618 | +8.00% | 2만 |
|---|
| 2026.03.30 | ₩3,484 | ₩3,551 | ₩3,444 | ₩3,538 | +1.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,685 | ₩3,752 | ₩3,497 | ₩3,551 | -3.64% | 1.3만 |
|---|
| 2026.03.26 | ₩3,779 | ₩3,873 | ₩3,752 | ₩3,752 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩3,752 | ₩3,980 | ₩3,752 | ₩3,873 | +3.21% | 1.3만 |
|---|
| 2026.03.24 | ₩3,940 | ₩4,007 | ₩3,792 | ₩3,886 | -1.36% | 1.7만 |
|---|
| 2026.03.23 | ₩3,966 | ₩4,060 | ₩3,953 | ₩4,007 | +1.01% | 9.7천 |
|---|
| 2026.03.20 | ₩4,060 | ₩4,154 | ₩3,966 | ₩3,966 | -2.31% | 9.5천 |
|---|
| 2026.03.19 | ₩4,221 | ₩4,221 | ₩3,953 | ₩4,020 | -4.76% | 2만 |
|---|
| 2026.03.18 | ₩4,020 | ₩4,422 | ₩4,007 | ₩4,208 | +4.67% | 5.2만 |
|---|
| 2026.03.17 | ₩4,221 | ₩4,502 | ₩3,899 | ₩4,020 | -4.76% | 5.7만 |
|---|
| 2026.03.16 | ₩4,422 | ₩4,824 | ₩4,154 | ₩4,154 | -6.06% | 7.8만 |
|---|
| 2026.03.13 | ₩4,596 | ₩4,730 | ₩4,382 | ₩4,449 | -3.21% | 3.3만 |
|---|
| 2026.03.12 | ₩4,409 | ₩4,690 | ₩4,288 | ₩4,569 | +3.65% | 7.8만 |
|---|
| 2026.03.11 | ₩4,918 | ₩5,025 | ₩4,275 | ₩4,623 | -5.99% | 284.4만 |
|---|
| 2026.03.10 | ₩4,074 | ₩4,328 | ₩4,074 | ₩4,181 | +2.63% | 1만 |
|---|
| 2026.03.09 | ₩4,275 | ₩4,275 | ₩4,047 | ₩4,060 | -5.02% | 1.3만 |
|---|
| 2026.03.06 | ₩4,275 | ₩4,288 | ₩4,154 | ₩4,275 | 0.00% | 8.4천 |
|---|
| 2026.03.05 | ₩4,288 | ₩4,422 | ₩4,208 | ₩4,422 | +3.12% | 2.2만 |
|---|
| 2026.03.04 | ₩4,315 | ₩4,489 | ₩4,248 | ₩4,288 | -0.62% | 2.7만 |
|---|
| 2026.03.03 | ₩4,194 | ₩4,422 | ₩4,154 | ₩4,288 | +2.24% | 3.7만 |
|---|
| 2026.03.02 | ₩4,382 | ₩4,757 | ₩4,275 | ₩4,275 | -2.45% | 2.5만 |
|---|
| 2026.02.27 | ₩4,596 | ₩4,971 | ₩4,516 | ₩4,516 | -1.75% | 5.7만 |
|---|
| 2026.02.26 | ₩4,690 | ₩5,119 | ₩4,556 | ₩4,837 | +3.14% | 14.7만 |
|---|
| 2026.02.25 | ₩5,950 | ₩6,432 | ₩4,462 | ₩5,159 | -13.29% | 398.4만 |
|---|
| 2026.02.24 | ₩4,502 | ₩4,623 | ₩4,154 | ₩4,422 | -1.79% | 2.8만 |
|---|
| 2026.02.23 | ₩4,087 | ₩4,623 | ₩3,886 | ₩4,476 | +9.51% | 5.8만 |
|---|
| 2026.02.20 | ₩4,127 | ₩4,368 | ₩3,792 | ₩4,141 | +0.32% | 5.5만 |
|---|
| 2026.02.19 | ₩4,315 | ₩4,409 | ₩4,154 | ₩4,167 | -3.42% | 4.5만 |
|---|
| 2026.02.18 | ₩4,556 | ₩4,690 | ₩4,315 | ₩4,516 | -0.88% | 8.6만 |
|---|
| 2026.02.17 | ₩4,462 | ₩4,958 | ₩4,355 | ₩4,878 | +9.31% | 25만 |
|---|
| 2026.02.13 | ₩6,405 | ₩6,405 | ₩4,288 | ₩5,186 | -19.04% | 860.3만 |
|---|
| 2026.02.12 | ₩4,127 | ₩4,288 | ₩3,752 | ₩3,752 | -9.09% | 53.4만 |
|---|
| 2026.02.11 | ₩4,462 | ₩4,543 | ₩4,194 | ₩4,194 | -6.01% | 12만 |
|---|
| 2026.02.10 | ₩4,382 | ₩4,824 | ₩3,806 | ₩4,556 | +3.98% | 42.8만 |
|---|
| 2026.02.09 | ₩4,958 | ₩5,762 | ₩4,154 | ₩4,717 | -4.86% | 1422.7만 |
|---|
| 2026.02.06 | ₩3,618 | ₩3,618 | ₩3,444 | ₩3,444 | -4.81% | 5.8천 |
|---|
| 2026.02.05 | ₩3,712 | ₩3,725 | ₩3,457 | ₩3,457 | -6.86% | 2.4만 |
|---|
| 2026.02.04 | ₩3,350 | ₩3,886 | ₩3,350 | ₩3,497 | +4.40% | 3.6만 |
|---|
| 2026.02.03 | ₩3,497 | ₩3,712 | ₩3,390 | ₩3,444 | -1.53% | 1.8만 |
|---|
| 2026.02.02 | ₩3,806 | ₩4,127 | ₩3,497 | ₩3,538 | -7.04% | 3.6만 |
|---|
| 2026.01.30 | ₩4,020 | ₩4,100 | ₩3,752 | ₩3,806 | -5.33% | 4.9만 |
|---|
| 2026.01.29 | ₩4,556 | ₩4,556 | ₩4,020 | ₩4,020 | -11.76% | 2.2만 |
|---|
| 2026.01.28 | ₩4,301 | ₩4,556 | ₩4,248 | ₩4,529 | +5.30% | 1.4만 |
|---|
| 2026.01.27 | ₩4,154 | ₩4,489 | ₩4,127 | ₩4,489 | +8.06% | 1.5만 |
|---|
| 2026.01.26 | ₩4,301 | ₩4,301 | ₩4,020 | ₩4,194 | -2.49% | 5.5만 |
|---|
| 2026.01.23 | ₩4,288 | ₩4,355 | ₩4,234 | ₩4,261 | -0.62% | 7.2천 |
|---|
| 2026.01.22 | ₩4,288 | ₩4,543 | ₩4,288 | ₩4,382 | +2.19% | 2.6만 |
|---|
| 2026.01.21 | ₩4,154 | ₩4,422 | ₩4,154 | ₩4,328 | +4.19% | 1.5만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,623 | ₩3,551 | ₩4,208 | +4.67% | 5만 |
|---|
| 2026.01.16 | ₩4,114 | ₩4,248 | ₩4,033 | ₩4,033 | -1.95% | 2만 |
|---|
| 2026.01.15 | ₩4,020 | ₩4,154 | ₩4,020 | ₩4,047 | +0.67% | 1.3만 |
|---|
| 2026.01.14 | ₩4,154 | ₩4,355 | ₩4,020 | ₩4,020 | -3.23% | 1.9만 |
|---|
| 2026.01.13 | ₩4,234 | ₩4,422 | ₩4,167 | ₩4,181 | -1.27% | 2.7만 |
|---|
| 2026.01.12 | ₩4,154 | ₩4,770 | ₩4,154 | ₩4,355 | +4.84% | 4.8만 |
|---|
| 2026.01.09 | ₩4,690 | ₩5,360 | ₩4,020 | ₩4,449 | -5.14% | 10.1만 |
|---|
| 2026.01.08 | ₩4,811 | ₩5,360 | ₩4,797 | ₩4,971 | +3.34% | 4만 |
|---|
| 2026.01.07 | ₩4,583 | ₩5,762 | ₩4,556 | ₩5,079 | +10.82% | 18.8만 |
|---|
| 2026.01.06 | ₩4,623 | ₩4,931 | ₩4,569 | ₩4,690 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩4,208 | ₩4,958 | ₩4,100 | ₩4,958 | +17.83% | 19.2만 |
|---|
| 2026.01.02 | ₩4,127 | ₩6,700 | ₩3,966 | ₩4,261 | +3.25% | 110.5만 |
|---|
| 2025.12.31 | ₩4,114 | ₩4,328 | ₩3,779 | ₩4,020 | -2.28% | 5.4만 |
|---|
| 2025.12.30 | ₩3,712 | ₩4,221 | ₩3,712 | ₩4,060 | +9.39% | 3.7만 |
|---|
| 2025.12.29 | ₩4,181 | ₩4,449 | ₩3,631 | ₩3,819 | -8.65% | 6.5만 |
|---|
| 2025.12.26 | ₩4,824 | ₩4,918 | ₩4,301 | ₩4,315 | -10.56% | 2.6만 |
|---|
| 2025.12.24 | ₩4,690 | ₩5,186 | ₩4,690 | ₩4,824 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩5,092 | ₩5,293 | ₩4,824 | ₩4,971 | -2.37% | 11만 |
|---|
| 2025.12.22 | ₩5,548 | ₩5,708 | ₩5,186 | ₩5,186 | -6.52% | 40.6만 |
|---|
| 2025.12.19 | ₩3,752 | ₩7,839 | ₩3,752 | ₩6,432 | +71.43% | 1230.7만 |
|---|
| 2025.12.18 | ₩3,618 | ₩4,020 | ₩3,404 | ₩3,658 | +1.11% | 3.7만 |
|---|
| 2025.12.17 | ₩4,422 | ₩4,824 | ₩4,020 | ₩4,020 | -9.09% | 1.2만 |
|---|
| 2025.12.16 | ₩4,958 | ₩5,092 | ₩4,502 | ₩4,502 | -9.19% | 2.1만 |
|---|
| 2025.12.15 | ₩5,628 | ₩5,628 | ₩5,092 | ₩5,092 | -9.52% | 1.3만 |
|---|
| 2025.12.12 | ₩5,762 | ₩6,030 | ₩5,494 | ₩5,802 | +0.70% | 1.3만 |
|---|
| 2025.12.11 | ₩6,258 | ₩6,271 | ₩5,762 | ₩5,842 | -6.64% | 1.2만 |
|---|
| 2025.12.10 | ₩6,566 | ₩6,566 | ₩6,285 | ₩6,298 | -4.08% | 7.5천 |
|---|
| 2025.12.09 | ₩6,539 | ₩6,687 | ₩6,030 | ₩6,271 | -4.10% | 1.7만 |
|---|
| 2025.12.08 | ₩6,606 | ₩7,102 | ₩6,566 | ₩6,687 | +1.22% | 2.9만 |
|---|
| 2025.12.05 | ₩6,700 | ₩7,075 | ₩6,700 | ₩6,874 | +2.60% | 2.8만 |
|---|
| 2025.12.04 | ₩6,673 | ₩6,968 | ₩6,432 | ₩6,727 | +0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩6,043 | ₩6,941 | ₩6,043 | ₩6,633 | +9.76% | 2.9만 |
|---|
| 2025.12.02 | ₩6,834 | ₩6,968 | ₩6,164 | ₩6,298 | -7.84% | 5.3만 |
|---|
| 2025.12.01 | ₩7,437 | ₩7,437 | ₩6,767 | ₩7,022 | -5.59% | 7만 |
|---|
| 2025.11.28 | ₩7,008 | ₩7,236 | ₩6,566 | ₩7,049 | +0.57% | 6.4만 |
|---|
| 2025.11.26 | ₩6,164 | ₩7,102 | ₩6,030 | ₩6,955 | +12.83% | 13.4만 |
|---|
| 2025.11.25 | ₩8,067 | ₩8,067 | ₩6,030 | ₩6,164 | -23.59% | 21만 |
|---|
| 2025.11.24 | ₩6,298 | ₩9,233 | ₩5,963 | ₩7,424 | +17.87% | 119.6만 |
|---|
| 2025.11.21 | ₩4,556 | ₩7,638 | ₩4,556 | ₩5,896 | +29.41% | 106.9만 |
|---|
| 2025.11.20 | ₩5,092 | ₩5,373 | ₩4,824 | ₩4,945 | -2.89% | 11.2만 |
|---|
| 2025.11.19 | ₩5,762 | ₩5,762 | ₩5,360 | ₩5,548 | -3.72% | 5.8만 |
|---|
| 2025.11.18 | ₩5,628 | ₩6,164 | ₩5,360 | ₩5,883 | +4.52% | 10.9만 |
|---|
| 2025.11.17 | ₩7,370 | ₩7,504 | ₩6,030 | ₩6,566 | -10.91% | 11.4만 |
|---|
| 2025.11.14 | ₩7,102 | ₩7,732 | ₩7,102 | ₩7,638 | +7.55% | 7.8만 |
|---|
| 2025.11.13 | ₩8,978 | ₩9,286 | ₩6,968 | ₩7,906 | -11.94% | 11.6만 |
|---|
| 2025.11.12 | ₩8,978 | ₩10,318 | ₩8,710 | ₩9,112 | +1.49% | 10.4만 |
|---|
| 2025.11.11 | ₩9,273 | ₩9,514 | ₩8,174 | ₩8,951 | -3.47% | 10.9만 |
|---|
| 2025.11.10 | ₩12,060 | ₩12,060 | ₩9,380 | ₩9,648 | -20.00% | 15.1만 |
|---|
| 2025.11.07 | ₩12,730 | ₩13,936 | ₩10,988 | ₩11,524 | -9.47% | 14.2만 |
|---|
| 2025.11.06 | ₩15,410 | ₩15,410 | ₩10,988 | ₩12,060 | -21.74% | 26.8만 |
|---|
| 2025.11.05 | ₩19,698 | ₩19,966 | ₩13,668 | ₩15,410 | -21.77% | 52.8만 |
|---|
| 2025.11.04 | ₩57,755 | ₩67,001 | ₩13,936 | ₩23,718 | -58.93% | 72.3만 |
|---|
| 2025.11.03 | ₩59,095 | ₩62,177 | ₩53,601 | ₩57,889 | -2.04% | 6.1만 |
|---|
| 2025.10.31 | ₩69,145 | ₩69,413 | ₩57,085 | ₩61,909 | -10.47% | 3.4만 |
|---|
| 2025.10.30 | ₩83,081 | ₩83,483 | ₩67,671 | ₩70,351 | -15.32% | 4.3만 |
|---|
| 2025.10.29 | ₩88,441 | ₩88,441 | ₩83,617 | ₩84,823 | -4.09% | 1.6만 |
|---|
| 2025.10.28 | ₩86,163 | ₩91,121 | ₩86,163 | ₩87,235 | +1.24% | 1.2만 |
|---|
| 2025.10.27 | ₩87,101 | ₩89,781 | ₩83,215 | ₩86,163 | -1.08% | 1.5만 |
|---|
| 2025.10.24 | ₩86,431 | ₩88,441 | ₩83,081 | ₩87,771 | +1.55% | 1.4만 |
|---|
| 2025.10.23 | ₩97,017 | ₩98,357 | ₩85,493 | ₩86,431 | -10.91% | 6.2만 |
|---|
| 2025.10.22 | ₩93,801 | ₩97,419 | ₩93,801 | ₩96,213 | +2.57% | 1.5만 |
|---|
| 2025.10.21 | ₩94,069 | ₩98,491 | ₩92,461 | ₩95,543 | +1.57% | 1.7만 |
|---|
| 2025.10.20 | ₩93,131 | ₩94,739 | ₩89,915 | ₩94,069 | +1.01% | 1.5만 |
|---|
| 2025.10.17 | ₩91,121 | ₩95,141 | ₩91,121 | ₩92,595 | +1.62% | 1.3만 |
|---|
| 2025.10.16 | ₩94,471 | ₩95,275 | ₩88,441 | ₩89,781 | -4.96% | 1.9만 |
|---|
| 2025.10.15 | ₩101,976 | ₩102,512 | ₩94,083 | ₩96,213 | -5.65% | 5.2만 |
|---|
| 2025.10.14 | ₩95,141 | ₩102,914 | ₩92,595 | ₩101,306 | +6.48% | 2.7만 |
|---|
| 2025.10.13 | ₩93,935 | ₩95,141 | ₩86,431 | ₩92,461 | -1.57% | 2.3만 |
|---|
| 2025.10.10 | ₩94,471 | ₩97,151 | ₩83,242 | ₩88,575 | -6.24% | 10.6만 |
|---|