시장 데이터를 불러오는 중
전체 종목
MIND Technology, Inc. - Common Stock 과거 주가
MIND Technology, Inc. - Common Stock · MIND · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MIND Technology, Inc. - Common Stock · MIND · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,103 | ₩6,304 | ₩5,915 | ₩6,036 | -1.10% | 3.3만 |
| 2026.10.08 | ₩5,767 | ₩6,518 | ₩5,767 | ₩6,183 | +7.21% | 10.3만 |
| 2026.10.07 | ₩6,022 | ₩6,036 | ₩5,741 | ₩5,808 | -3.56% | 5.5만 |
| 2026.10.06 | ₩6,049 | ₩6,250 | ₩5,928 | ₩6,130 | +1.33% | 5.6만 |
| 2026.10.05 | ₩6,317 | ₩6,317 | ₩5,848 | ₩6,076 | -3.82% | 8.3만 |
| 2026.10.02 | ₩6,170 | ₩6,331 | ₩5,915 | ₩6,049 | -1.96% | 6.2만 |
| 2026.10.01 | ₩5,888 | ₩6,170 | ₩5,888 | ₩6,156 | +4.56% | 7.7만 |
| 2026.09.30 | ₩5,794 | ₩6,089 | ₩5,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,969 |
| +3.01% |
| 5.7만 |
| 2026.09.29 | ₩5,821 | ₩5,928 | ₩5,741 | ₩5,808 | -0.23% | 4.3만 |
|---|
| 2026.09.28 | ₩5,848 | ₩5,969 | ₩5,673 | ₩5,700 | -2.52% | 6.1만 |
|---|
| 2026.09.25 | ₩6,022 | ₩6,103 | ₩5,673 | ₩5,834 | -3.12% | 7.5만 |
|---|
| 2026.09.24 | ₩5,955 | ₩6,103 | ₩5,754 | ₩6,076 | +2.03% | 10.8만 |
|---|
| 2026.09.23 | ₩5,808 | ₩6,009 | ₩5,781 | ₩5,995 | +3.23% | 9.3만 |
|---|
| 2026.09.22 | ₩5,633 | ₩5,928 | ₩5,633 | ₩5,848 | +3.81% | 12만 |
|---|
| 2026.09.21 | ₩5,432 | ₩5,700 | ₩5,405 | ₩5,620 | +3.46% | 13.8만 |
|---|
| 2026.09.18 | ₩5,580 | ₩5,620 | ₩5,311 | ₩5,378 | -3.61% | 5.5만 |
|---|
| 2026.09.17 | ₩5,553 | ₩5,700 | ₩5,486 | ₩5,580 | +0.48% | 10.3만 |
|---|
| 2026.09.16 | ₩5,419 | ₩5,526 | ₩5,338 | ₩5,499 | +1.49% | 4.1만 |
|---|
| 2026.09.15 | ₩5,580 | ₩5,700 | ₩5,392 | ₩5,419 | -2.88% | 9.5만 |
|---|
| 2026.09.14 | ₩5,298 | ₩5,606 | ₩5,271 | ₩5,606 | +5.82% | 13.2만 |
|---|
| 2026.09.11 | ₩5,231 | ₩5,325 | ₩5,097 | ₩5,258 | +0.51% | 7.4만 |
|---|
| 2026.09.10 | ₩5,043 | ₩5,338 | ₩5,030 | ₩5,244 | +3.99% | 9.1만 |
|---|
| 2026.09.09 | ₩4,896 | ₩5,285 | ₩4,869 | ₩5,217 | +6.58% | 28.9만 |
|---|
| 2026.09.08 | ₩6,237 | ₩6,304 | ₩5,633 | ₩5,633 | -9.68% | 34.6만 |
|---|
| 2026.09.04 | ₩5,969 | ₩6,250 | ₩5,928 | ₩6,130 | +2.70% | 8.5만 |
|---|
| 2026.09.03 | ₩5,982 | ₩6,116 | ₩5,861 | ₩5,928 | -0.90% | 5.2만 |
|---|
| 2026.09.02 | ₩5,754 | ₩6,022 | ₩5,754 | ₩5,942 | +3.26% | 3.7만 |
|---|
| 2026.09.01 | ₩5,794 | ₩5,888 | ₩5,714 | ₩5,767 | -0.46% | 4.9만 |
|---|
| 2026.08.31 | ₩5,821 | ₩6,036 | ₩5,727 | ₩5,834 | +0.23% | 15.2만 |
|---|
| 2026.08.28 | ₩5,902 | ₩6,022 | ₩5,727 | ₩5,821 | -1.36% | 5.8만 |
|---|
| 2026.08.27 | ₩5,834 | ₩5,982 | ₩5,834 | ₩5,969 | +2.30% | 6.2만 |
|---|
| 2026.08.26 | ₩5,821 | ₩6,170 | ₩5,754 | ₩5,848 | +0.46% | 15만 |
|---|
| 2026.08.25 | ₩5,754 | ₩5,982 | ₩5,714 | ₩5,821 | +1.17% | 12.9만 |
|---|
| 2026.08.24 | ₩5,969 | ₩6,036 | ₩5,700 | ₩5,754 | -3.60% | 7.6만 |
|---|
| 2026.08.21 | ₩6,223 | ₩6,290 | ₩5,995 | ₩6,076 | -2.37% | 7.6만 |
|---|
| 2026.08.20 | ₩6,223 | ₩6,290 | ₩6,103 | ₩6,237 | +0.22% | 9.7만 |
|---|
| 2026.08.19 | ₩6,384 | ₩6,465 | ₩6,223 | ₩6,277 | -1.68% | 11.7만 |
|---|
| 2026.08.18 | ₩6,518 | ₩6,626 | ₩6,290 | ₩6,304 | -3.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,425 | ₩7,337 | ₩6,264 | ₩6,599 | +2.71% | 21.9만 |
|---|
| 2026.08.14 | ₩6,210 | ₩6,505 | ₩6,210 | ₩6,344 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩6,210 | ₩6,371 | ₩6,130 | ₩6,290 | +1.30% | 6.6만 |
|---|
| 2026.08.12 | ₩6,626 | ₩6,679 | ₩6,264 | ₩6,264 | -5.47% | 10.2만 |
|---|
| 2026.08.11 | ₩6,693 | ₩6,800 | ₩6,438 | ₩6,492 | -3.01% | 8.2만 |
|---|
| 2026.08.10 | ₩6,706 | ₩6,974 | ₩6,666 | ₩6,733 | +0.40% | 10.9만 |
|---|
| 2026.08.07 | ₩6,934 | ₩7,042 | ₩6,746 | ₩6,814 | -1.74% | 5.7만 |
|---|
| 2026.08.06 | ₩7,068 | ₩7,095 | ₩6,854 | ₩6,894 | -2.47% | 3.3만 |
|---|
| 2026.08.05 | ₩7,310 | ₩7,323 | ₩6,881 | ₩7,082 | -3.12% | 8.7만 |
|---|
| 2026.08.04 | ₩6,800 | ₩7,216 | ₩6,706 | ₩7,068 | +3.94% | 9.2만 |
|---|
| 2026.08.03 | ₩6,706 | ₩6,948 | ₩6,559 | ₩6,746 | +0.60% | 6.1만 |
|---|
| 2026.07.31 | ₩6,679 | ₩6,773 | ₩6,438 | ₩6,679 | 0.00% | 6만 |
|---|
| 2026.07.30 | ₩6,465 | ₩6,693 | ₩6,317 | ₩6,639 | +2.70% | 7만 |
|---|
| 2026.07.29 | ₩6,720 | ₩6,894 | ₩6,384 | ₩6,398 | -4.79% | 8.1만 |
|---|
| 2026.07.28 | ₩7,162 | ₩7,203 | ₩6,505 | ₩6,760 | -5.62% | 15.3만 |
|---|
| 2026.07.27 | ₩7,444 | ₩7,726 | ₩7,015 | ₩7,082 | -4.86% | 6.7만 |
|---|
| 2026.07.24 | ₩7,337 | ₩7,605 | ₩7,243 | ₩7,444 | +1.46% | 8만 |
|---|
| 2026.07.23 | ₩7,685 | ₩7,779 | ₩7,283 | ₩7,377 | -4.01% | 4.3만 |
|---|
| 2026.07.22 | ₩7,565 | ₩8,048 | ₩7,538 | ₩7,712 | +1.95% | 10.1만 |
|---|
| 2026.07.21 | ₩7,417 | ₩7,578 | ₩7,243 | ₩7,498 | +1.08% | 7.9만 |
|---|
| 2026.07.20 | ₩7,042 | ₩7,511 | ₩6,974 | ₩7,350 | +4.38% | 7.3만 |
|---|
| 2026.07.17 | ₩7,042 | ₩7,149 | ₩6,706 | ₩6,934 | -1.52% | 8.8만 |
|---|
| 2026.07.16 | ₩7,363 | ₩7,363 | ₩7,055 | ₩7,109 | -3.46% | 6.3만 |
|---|
| 2026.07.15 | ₩7,337 | ₩7,739 | ₩7,256 | ₩7,337 | 0.00% | 7.7만 |
|---|
| 2026.07.14 | ₩7,189 | ₩7,659 | ₩7,176 | ₩7,417 | +3.17% | 10.2만 |
|---|
| 2026.07.13 | ₩7,310 | ₩7,618 | ₩7,189 | ₩7,189 | -1.65% | 6.7만 |
|---|
| 2026.07.10 | ₩6,961 | ₩7,404 | ₩6,907 | ₩7,310 | +5.01% | 9.6만 |
|---|
| 2026.07.09 | ₩6,572 | ₩7,109 | ₩6,572 | ₩6,934 | +5.51% | 11만 |
|---|
| 2026.07.08 | ₩6,438 | ₩6,653 | ₩6,371 | ₩6,492 | +0.83% | 7.8만 |
|---|
| 2026.07.07 | ₩6,706 | ₩6,854 | ₩6,264 | ₩6,317 | -5.80% | 9.2만 |
|---|
| 2026.07.06 | ₩6,371 | ₩6,854 | ₩6,371 | ₩6,586 | +3.37% | 9.8만 |
|---|
| 2026.07.02 | ₩6,344 | ₩6,572 | ₩6,331 | ₩6,384 | +0.63% | 6.8만 |
|---|
| 2026.07.01 | ₩6,331 | ₩6,518 | ₩6,304 | ₩6,331 | 0.00% | 6.1만 |
|---|
| 2026.06.30 | ₩6,492 | ₩6,612 | ₩6,250 | ₩6,331 | -2.48% | 11.2만 |
|---|
| 2026.06.29 | ₩6,438 | ₩6,693 | ₩6,425 | ₩6,559 | +1.87% | 11.8만 |
|---|
| 2026.06.26 | ₩6,438 | ₩6,760 | ₩6,425 | ₩6,693 | +3.96% | 7.1만 |
|---|
| 2026.06.25 | ₩6,586 | ₩6,733 | ₩6,425 | ₩6,465 | -1.83% | 8.4만 |
|---|
| 2026.06.24 | ₩6,679 | ₩7,042 | ₩6,465 | ₩6,572 | -1.61% | 8.5만 |
|---|
| 2026.06.23 | ₩6,679 | ₩6,867 | ₩6,612 | ₩6,679 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩7,042 | ₩7,122 | ₩6,746 | ₩6,814 | -3.24% | 8.5만 |
|---|
| 2026.06.18 | ₩6,787 | ₩7,082 | ₩6,760 | ₩7,068 | +4.15% | 9.4만 |
|---|
| 2026.06.17 | ₩6,921 | ₩7,135 | ₩6,720 | ₩6,733 | -2.71% | 10.4만 |
|---|
| 2026.06.16 | ₩7,229 | ₩7,270 | ₩6,921 | ₩6,934 | -4.08% | 11.4만 |
|---|
| 2026.06.15 | ₩7,176 | ₩7,699 | ₩7,109 | ₩7,243 | +0.93% | 22.7만 |
|---|
| 2026.06.12 | ₩6,988 | ₩7,457 | ₩6,921 | ₩7,122 | +1.92% | 15.4만 |
|---|
| 2026.06.11 | ₩6,827 | ₩7,363 | ₩6,492 | ₩7,055 | +3.34% | 29.3만 |
|---|
| 2026.06.10 | ₩7,672 | ₩7,980 | ₩7,390 | ₩7,457 | -2.80% | 25.2만 |
|---|
| 2026.06.09 | ₩8,101 | ₩8,343 | ₩7,632 | ₩7,913 | -2.32% | 13.9만 |
|---|
| 2026.06.08 | ₩8,463 | ₩8,557 | ₩8,182 | ₩8,249 | -2.54% | 6.1만 |
|---|
| 2026.06.05 | ₩9,161 | ₩9,429 | ₩8,276 | ₩8,316 | -9.22% | 15만 |
|---|
| 2026.06.04 | ₩8,973 | ₩9,389 | ₩8,973 | ₩9,188 | +2.39% | 6.2만 |
|---|
| 2026.06.03 | ₩8,986 | ₩9,228 | ₩8,892 | ₩9,067 | +0.90% | 9.8만 |
|---|
| 2026.06.02 | ₩8,812 | ₩9,214 | ₩8,785 | ₩8,892 | +0.91% | 7.8만 |
|---|
| 2026.06.01 | ₩8,892 | ₩8,906 | ₩8,584 | ₩8,678 | -2.41% | 12.7만 |
|---|
| 2026.05.29 | ₩9,228 | ₩9,335 | ₩9,053 | ₩9,053 | -1.89% | 8.4만 |
|---|
| 2026.05.28 | ₩9,308 | ₩9,523 | ₩9,201 | ₩9,268 | -0.43% | 9.4만 |
|---|
| 2026.05.27 | ₩9,831 | ₩9,979 | ₩9,308 | ₩9,442 | -3.96% | 9.9만 |
|---|
| 2026.05.26 | ₩9,402 | ₩10,033 | ₩9,402 | ₩9,858 | +4.85% | 10.9만 |
|---|
| 2026.05.22 | ₩9,241 | ₩9,509 | ₩9,241 | ₩9,402 | +1.74% | 7.9만 |
|---|
| 2026.05.21 | ₩9,389 | ₩9,657 | ₩9,241 | ₩9,308 | -0.86% | 8.6만 |
|---|
| 2026.05.20 | ₩9,000 | ₩9,657 | ₩9,000 | ₩9,362 | +4.02% | 6.8만 |
|---|
| 2026.05.19 | ₩9,121 | ₩9,241 | ₩8,866 | ₩9,000 | -1.32% | 7만 |
|---|
| 2026.05.18 | ₩8,866 | ₩9,134 | ₩8,799 | ₩9,000 | +1.51% | 8.4만 |
|---|
| 2026.05.15 | ₩8,973 | ₩9,228 | ₩8,718 | ₩8,866 | -1.20% | 9.2만 |
|---|
| 2026.05.14 | ₩9,067 | ₩9,402 | ₩9,053 | ₩9,228 | +1.78% | 9.3만 |
|---|
| 2026.05.13 | ₩9,362 | ₩9,402 | ₩9,067 | ₩9,134 | -2.44% | 9.9만 |
|---|
| 2026.05.12 | ₩9,603 | ₩9,778 | ₩9,067 | ₩9,416 | -1.96% | 11.4만 |
|---|
| 2026.05.11 | ₩9,255 | ₩9,925 | ₩9,228 | ₩9,630 | +4.06% | 20.1만 |
|---|
| 2026.05.08 | ₩9,013 | ₩9,322 | ₩8,785 | ₩9,201 | +2.08% | 15.4만 |
|---|
| 2026.05.07 | ₩8,879 | ₩9,241 | ₩8,758 | ₩8,866 | -0.15% | 25.3만 |
|---|
| 2026.05.06 | ₩8,638 | ₩8,973 | ₩8,423 | ₩8,879 | +2.80% | 13.9만 |
|---|
| 2026.05.05 | ₩8,517 | ₩8,825 | ₩8,477 | ₩8,638 | +1.42% | 10.9만 |
|---|
| 2026.05.04 | ₩8,745 | ₩8,812 | ₩8,423 | ₩8,544 | -2.30% | 9.2만 |
|---|
| 2026.05.01 | ₩8,329 | ₩8,718 | ₩8,262 | ₩8,718 | +4.67% | 17.2만 |
|---|
| 2026.04.30 | ₩8,329 | ₩8,624 | ₩8,222 | ₩8,329 | 0.00% | 14.7만 |
|---|
| 2026.04.29 | ₩8,490 | ₩8,490 | ₩8,061 | ₩8,383 | -1.26% | 11.2만 |
|---|
| 2026.04.28 | ₩8,597 | ₩8,852 | ₩8,302 | ₩8,436 | -1.87% | 13.8만 |
|---|
| 2026.04.27 | ₩8,611 | ₩9,067 | ₩8,611 | ₩8,839 | +2.65% | 21.9만 |
|---|
| 2026.04.24 | ₩8,369 | ₩8,718 | ₩8,262 | ₩8,611 | +2.88% | 15.9만 |
|---|
| 2026.04.23 | ₩8,463 | ₩8,557 | ₩8,168 | ₩8,343 | -1.43% | 15.6만 |
|---|
| 2026.04.22 | ₩8,235 | ₩8,651 | ₩8,208 | ₩8,450 | +2.61% | 15만 |
|---|
| 2026.04.21 | ₩8,168 | ₩8,544 | ₩7,806 | ₩7,887 | -3.45% | 27.4만 |
|---|
| 2026.04.20 | ₩8,477 | ₩8,557 | ₩8,155 | ₩8,155 | -3.80% | 23.8만 |
|---|
| 2026.04.17 | ₩8,383 | ₩8,664 | ₩7,927 | ₩8,477 | +1.12% | 65.4만 |
|---|
| 2026.04.16 | ₩9,442 | ₩9,442 | ₩8,262 | ₩8,356 | -11.51% | 116만 |
|---|
| 2026.04.15 | ₩11,803 | ₩11,964 | ₩11,441 | ₩11,682 | -1.02% | 27.5만 |
|---|
| 2026.04.14 | ₩11,199 | ₩11,964 | ₩11,199 | ₩11,736 | +4.79% | 13.9만 |
|---|
| 2026.04.13 | ₩10,797 | ₩11,387 | ₩10,730 | ₩11,132 | +3.11% | 5.4만 |
|---|
| 2026.04.10 | ₩10,985 | ₩11,038 | ₩10,623 | ₩10,797 | -1.71% | 6.4만 |
|---|
| 2026.04.09 | ₩11,280 | ₩11,401 | ₩10,730 | ₩10,851 | -3.80% | 6.5만 |
|---|
| 2026.04.08 | ₩11,320 | ₩11,535 | ₩11,012 | ₩11,146 | -1.54% | 7.3만 |
|---|
| 2026.04.07 | ₩11,709 | ₩11,776 | ₩10,971 | ₩10,971 | -6.30% | 8.5만 |
|---|
| 2026.04.06 | ₩11,682 | ₩12,004 | ₩11,427 | ₩11,951 | +2.30% | 7만 |
|---|
| 2026.04.02 | ₩10,958 | ₩12,085 | ₩10,931 | ₩11,803 | +7.71% | 9.2만 |
|---|
| 2026.04.01 | ₩11,199 | ₩11,401 | ₩10,824 | ₩11,052 | -1.32% | 5.6만 |
|---|
| 2026.03.31 | ₩10,596 | ₩11,562 | ₩10,542 | ₩11,199 | +5.70% | 11.2만 |
|---|
| 2026.03.30 | ₩11,816 | ₩12,004 | ₩10,193 | ₩10,220 | -13.51% | 26.2만 |
|---|
| 2026.03.27 | ₩12,018 | ₩12,085 | ₩11,065 | ₩11,870 | -1.23% | 25.1만 |
|---|
| 2026.03.26 | ₩11,468 | ₩12,568 | ₩11,468 | ₩12,018 | +4.80% | 14.5만 |
|---|
| 2026.03.25 | ₩11,937 | ₩12,071 | ₩11,280 | ₩11,575 | -3.03% | 12.9만 |
|---|
| 2026.03.24 | ₩11,240 | ₩12,058 | ₩11,199 | ₩11,910 | +5.97% | 12.1만 |
|---|
| 2026.03.23 | ₩11,052 | ₩11,763 | ₩10,904 | ₩11,360 | +2.79% | 11.8만 |
|---|
| 2026.03.20 | ₩11,240 | ₩11,266 | ₩10,730 | ₩11,079 | -1.43% | 13.1만 |
|---|
| 2026.03.19 | ₩11,106 | ₩11,508 | ₩10,931 | ₩11,213 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩11,937 | ₩12,071 | ₩10,931 | ₩11,334 | -5.06% | 18만 |
|---|
| 2026.03.17 | ₩11,602 | ₩12,339 | ₩11,535 | ₩11,951 | +3.01% | 16만 |
|---|
| 2026.03.16 | ₩10,770 | ₩11,763 | ₩10,663 | ₩11,521 | +6.97% | 21.6만 |
|---|
| 2026.03.13 | ₩10,878 | ₩11,132 | ₩10,395 | ₩10,676 | -1.85% | 17.4만 |
|---|
| 2026.03.12 | ₩11,065 | ₩11,266 | ₩10,730 | ₩10,971 | -0.85% | 16.4만 |
|---|
| 2026.03.11 | ₩12,339 | ₩12,514 | ₩10,743 | ₩11,079 | -10.22% | 57.4만 |
|---|
| 2026.03.10 | ₩10,730 | ₩11,910 | ₩10,489 | ₩11,642 | +8.50% | 57.7만 |
|---|
| 2026.03.09 | ₩10,435 | ₩10,985 | ₩10,167 | ₩10,636 | +1.93% | 23만 |
|---|
| 2026.03.06 | ₩10,220 | ₩10,650 | ₩10,059 | ₩10,448 | +2.23% | 8만 |
|---|
| 2026.03.05 | ₩10,703 | ₩11,065 | ₩10,395 | ₩10,448 | -2.38% | 4.6만 |
|---|
| 2026.03.04 | ₩10,462 | ₩11,132 | ₩10,234 | ₩10,810 | +3.33% | 6.2만 |
|---|
| 2026.03.03 | ₩10,609 | ₩10,609 | ₩10,153 | ₩10,489 | -1.14% | 6.5만 |
|---|
| 2026.03.02 | ₩10,059 | ₩10,717 | ₩9,845 | ₩10,690 | +6.27% | 8.3만 |
|---|
| 2026.02.27 | ₩10,609 | ₩10,784 | ₩10,033 | ₩10,207 | -3.79% | 15.7만 |
|---|
| 2026.02.26 | ₩10,596 | ₩10,824 | ₩10,381 | ₩10,810 | +2.03% | 5.3만 |
|---|
| 2026.02.25 | ₩10,261 | ₩10,851 | ₩10,261 | ₩10,596 | +3.27% | 8만 |
|---|
| 2026.02.24 | ₩10,395 | ₩10,502 | ₩9,939 | ₩10,234 | -1.55% | 12.1만 |
|---|
| 2026.02.23 | ₩10,542 | ₩10,851 | ₩10,368 | ₩10,395 | -1.40% | 13.1만 |
|---|
| 2026.02.20 | ₩11,025 | ₩11,266 | ₩10,663 | ₩10,676 | -3.16% | 11.5만 |
|---|
| 2026.02.19 | ₩11,454 | ₩11,669 | ₩11,038 | ₩11,106 | -3.04% | 12.8만 |
|---|
| 2026.02.18 | ₩11,642 | ₩11,682 | ₩11,025 | ₩11,441 | -1.73% | 14.4만 |
|---|
| 2026.02.17 | ₩11,401 | ₩11,696 | ₩11,065 | ₩11,696 | +2.59% | 19.1만 |
|---|
| 2026.02.13 | ₩11,226 | ₩11,991 | ₩11,065 | ₩11,401 | +1.55% | 16.1만 |
|---|
| 2026.02.12 | ₩11,401 | ₩11,441 | ₩10,810 | ₩11,253 | -1.29% | 13.2만 |
|---|
| 2026.02.11 | ₩11,575 | ₩11,642 | ₩10,743 | ₩11,387 | -1.62% | 8.4만 |
|---|
| 2026.02.10 | ₩11,199 | ₩11,655 | ₩10,958 | ₩11,588 | +3.47% | 11.2만 |
|---|
| 2026.02.09 | ₩10,971 | ₩11,401 | ₩10,730 | ₩11,199 | +2.08% | 9.9만 |
|---|
| 2026.02.06 | ₩10,623 | ₩11,266 | ₩10,623 | ₩10,958 | +3.16% | 9.4만 |
|---|
| 2026.02.05 | ₩11,320 | ₩11,588 | ₩10,328 | ₩10,408 | -8.06% | 36.5만 |
|---|
| 2026.02.04 | ₩11,951 | ₩12,179 | ₩11,495 | ₩11,602 | -2.92% | 10.8만 |
|---|
| 2026.02.03 | ₩11,669 | ₩12,058 | ₩11,427 | ₩11,951 | +2.41% | 12.3만 |
|---|
| 2026.02.02 | ₩11,521 | ₩12,205 | ₩10,878 | ₩11,655 | +1.16% | 18.6만 |
|---|
| 2026.01.30 | ₩12,366 | ₩12,527 | ₩11,481 | ₩11,736 | -5.10% | 18.4만 |
|---|
| 2026.01.29 | ₩12,366 | ₩12,742 | ₩11,977 | ₩12,527 | +1.30% | 14.5만 |
|---|
| 2026.01.28 | ₩12,339 | ₩12,809 | ₩11,857 | ₩12,138 | -1.63% | 15.6만 |
|---|
| 2026.01.27 | ₩11,749 | ₩12,407 | ₩11,736 | ₩12,192 | +3.77% | 16.5만 |
|---|
| 2026.01.26 | ₩12,970 | ₩12,970 | ₩11,696 | ₩11,803 | -9.00% | 30.9만 |
|---|
| 2026.01.23 | ₩12,997 | ₩13,198 | ₩12,407 | ₩12,970 | -0.21% | 19.2만 |
|---|
| 2026.01.22 | ₩14,177 | ₩14,378 | ₩12,648 | ₩12,782 | -9.84% | 23.1만 |
|---|
| 2026.01.21 | ₩14,204 | ₩14,673 | ₩13,869 | ₩14,083 | -0.85% | 15.3만 |
|---|
| 2026.01.20 | ₩14,043 | ₩14,512 | ₩13,869 | ₩14,123 | +0.57% | 12.8만 |
|---|
| 2026.01.16 | ₩14,593 | ₩14,754 | ₩14,083 | ₩14,298 | -2.02% | 11.7만 |
|---|
| 2026.01.15 | ₩15,089 | ₩15,277 | ₩14,351 | ₩14,754 | -2.22% | 11.4만 |
|---|
| 2026.01.14 | ₩14,579 | ₩15,263 | ₩14,083 | ₩15,062 | +3.31% | 17.6만 |
|---|
| 2026.01.13 | ₩14,553 | ₩14,660 | ₩13,869 | ₩14,472 | -0.55% | 14.6만 |
|---|
| 2026.01.12 | ₩13,600 | ₩14,633 | ₩13,345 | ₩14,271 | +4.93% | 38.8만 |
|---|
| 2026.01.09 | ₩11,669 | ₩13,600 | ₩11,669 | ₩13,480 | +15.52% | 44.9만 |
|---|
| 2026.01.08 | ₩10,918 | ₩11,857 | ₩10,797 | ₩11,655 | +6.76% | 24만 |
|---|
| 2026.01.07 | ₩11,146 | ₩11,186 | ₩10,596 | ₩10,797 | -3.13% | 15.3만 |
|---|
| 2026.01.06 | ₩11,924 | ₩12,098 | ₩10,971 | ₩11,199 | -6.07% | 32만 |
|---|
| 2026.01.05 | ₩12,433 | ₩12,581 | ₩11,910 | ₩12,259 | -1.40% | 18만 |
|---|
| 2026.01.02 | ₩11,816 | ₩12,594 | ₩11,709 | ₩12,071 | +2.16% | 26만 |
|---|
| 2025.12.31 | ₩11,682 | ₩12,031 | ₩11,669 | ₩11,790 | +0.92% | 14만 |
|---|
| 2025.12.30 | ₩12,031 | ₩12,407 | ₩11,602 | ₩11,696 | -2.79% | 17.6만 |
|---|
| 2025.12.29 | ₩12,205 | ₩12,407 | ₩11,897 | ₩12,165 | -0.33% | 19.8만 |
|---|
| 2025.12.26 | ₩12,085 | ₩12,474 | ₩11,709 | ₩12,380 | +2.44% | 11.8만 |
|---|
| 2025.12.24 | ₩12,165 | ₩12,675 | ₩11,696 | ₩12,085 | -0.66% | 12.4만 |
|---|
| 2025.12.23 | ₩11,655 | ₩12,313 | ₩11,401 | ₩12,259 | +5.18% | 22.2만 |
|---|
| 2025.12.22 | ₩11,052 | ₩11,857 | ₩10,690 | ₩11,602 | +4.98% | 25만 |
|---|
| 2025.12.19 | ₩10,408 | ₩10,784 | ₩10,354 | ₩10,582 | +1.68% | 11.5만 |
|---|
| 2025.12.18 | ₩10,019 | ₩10,810 | ₩10,019 | ₩10,354 | +3.35% | 18.6만 |
|---|
| 2025.12.17 | ₩10,730 | ₩10,985 | ₩9,925 | ₩10,019 | -6.63% | 27.9만 |
|---|
| 2025.12.16 | ₩10,770 | ₩10,998 | ₩10,569 | ₩10,650 | -1.12% | 15.6만 |
|---|
| 2025.12.15 | ₩11,548 | ₩11,723 | ₩10,837 | ₩10,851 | -6.04% | 26.4만 |
|---|
| 2025.12.12 | ₩11,696 | ₩12,071 | ₩11,334 | ₩11,374 | -2.75% | 25.4만 |
|---|
| 2025.12.11 | ₩10,851 | ₩12,541 | ₩10,810 | ₩11,696 | +7.79% | 34.9만 |
|---|
| 2025.12.10 | ₩11,360 | ₩11,575 | ₩10,019 | ₩10,837 | -4.60% | 125.4만 |
|---|
| 2025.12.09 | ₩14,097 | ₩14,633 | ₩13,748 | ₩14,271 | +1.24% | 42만 |
|---|
| 2025.12.08 | ₩13,989 | ₩14,405 | ₩13,734 | ₩14,177 | +1.34% | 27.3만 |
|---|
| 2025.12.05 | ₩13,681 | ₩14,217 | ₩13,654 | ₩13,734 | +0.39% | 15.1만 |
|---|
| 2025.12.04 | ₩13,184 | ₩13,895 | ₩13,010 | ₩13,667 | +3.66% | 12.2만 |
|---|
| 2025.12.03 | ₩12,782 | ₩13,319 | ₩12,554 | ₩13,184 | +3.15% | 16.3만 |
|---|
| 2025.12.02 | ₩13,413 | ₩13,413 | ₩12,769 | ₩12,769 | -4.80% | 17.2만 |
|---|
| 2025.12.01 | ₩13,386 | ₩14,311 | ₩12,970 | ₩13,332 | -0.40% | 33.5만 |
|---|
| 2025.11.28 | ₩12,085 | ₩12,836 | ₩11,937 | ₩12,782 | +5.77% | 14.1만 |
|---|
| 2025.11.26 | ₩11,669 | ₩12,192 | ₩11,642 | ₩11,910 | +2.07% | 15.4만 |
|---|
| 2025.11.25 | ₩12,018 | ₩12,098 | ₩11,548 | ₩11,629 | -3.24% | 21.2만 |
|---|
| 2025.11.24 | ₩12,179 | ₩12,594 | ₩12,111 | ₩12,205 | +0.22% | 19.5만 |
|---|
| 2025.11.21 | ₩11,763 | ₩12,313 | ₩11,387 | ₩12,098 | +2.85% | 29.4만 |
|---|
| 2025.11.20 | ₩12,889 | ₩13,292 | ₩11,883 | ₩11,924 | -7.49% | 22.9만 |
|---|
| 2025.11.19 | ₩13,842 | ₩13,949 | ₩12,554 | ₩12,688 | -8.33% | 28.6만 |
|---|
| 2025.11.18 | ₩14,284 | ₩14,646 | ₩13,641 | ₩13,989 | -2.07% | 24.6만 |
|---|
| 2025.11.17 | ₩15,854 | ₩15,947 | ₩14,432 | ₩14,848 | -6.35% | 36.8만 |
|---|
| 2025.11.14 | ₩16,095 | ₩16,752 | ₩15,532 | ₩15,947 | -0.92% | 27만 |
|---|
| 2025.11.13 | ₩18,067 | ₩18,228 | ₩16,189 | ₩16,377 | -9.35% | 30.3만 |
|---|
| 2025.11.12 | ₩19,314 | ₩19,448 | ₩18,000 | ₩18,147 | -6.04% | 23만 |
|---|
| 2025.11.11 | ₩18,375 | ₩19,166 | ₩17,557 | ₩19,166 | +4.31% | 26.8만 |
|---|
| 2025.11.10 | ₩18,630 | ₩19,274 | ₩18,026 | ₩18,429 | -1.08% | 33만 |
|---|
| 2025.11.07 | ₩16,497 | ₩17,852 | ₩15,760 | ₩17,704 | +7.32% | 25.2만 |
|---|
| 2025.11.06 | ₩17,785 | ₩18,174 | ₩16,484 | ₩16,712 | -6.03% | 26.6만 |
|---|
| 2025.11.05 | ₩15,813 | ₩17,906 | ₩15,800 | ₩17,637 | +11.54% | 39만 |
|---|
| 2025.11.04 | ₩15,411 | ₩16,457 | ₩15,156 | ₩15,572 | +1.04% | 23만 |
|---|
| 2025.11.03 | ₩14,888 | ₩16,269 | ₩14,432 | ₩16,095 | +8.11% | 32.1만 |
|---|
| 2025.10.31 | ₩14,244 | ₩14,888 | ₩13,788 | ₩14,767 | +3.67% | 29.8만 |
|---|
| 2025.10.30 | ₩14,392 | ₩14,620 | ₩14,016 | ₩14,177 | -1.49% | 14.7만 |
|---|
| 2025.10.29 | ₩14,070 | ₩14,700 | ₩13,815 | ₩14,445 | +2.67% | 21만 |
|---|
| 2025.10.28 | ₩15,062 | ₩15,357 | ₩13,909 | ₩14,150 | -6.06% | 42만 |
|---|
| 2025.10.27 | ₩14,727 | ₩16,202 | ₩14,660 | ₩14,874 | +1.00% | 91.8만 |
|---|
| 2025.10.24 | ₩15,424 | ₩15,465 | ₩13,842 | ₩13,976 | -9.39% | 34.1만 |
|---|
| 2025.10.23 | ₩14,459 | ₩15,424 | ₩14,445 | ₩15,277 | +5.66% | 60.3만 |
|---|
| 2025.10.22 | ₩14,231 | ₩14,955 | ₩13,721 | ₩14,056 | -1.23% | 49.6만 |
|---|
| 2025.10.21 | ₩14,606 | ₩14,834 | ₩13,842 | ₩14,123 | -3.31% | 37.2만 |
|---|
| 2025.10.20 | ₩13,882 | ₩14,620 | ₩13,453 | ₩14,620 | +5.31% | 52.4만 |
|---|
| 2025.10.17 | ₩12,568 | ₩13,547 | ₩12,514 | ₩13,372 | +6.40% | 20.9만 |
|---|
| 2025.10.16 | ₩13,050 | ₩13,238 | ₩12,407 | ₩12,635 | -3.19% | 14.5만 |
|---|
| 2025.10.15 | ₩14,070 | ₩14,123 | ₩12,997 | ₩13,238 | -5.91% | 14.4만 |
|---|
| 2025.10.14 | ₩13,506 | ₩14,070 | ₩12,876 | ₩13,949 | +3.28% | 18.2만 |
|---|
| 2025.10.13 | ₩13,037 | ₩13,761 | ₩12,822 | ₩13,627 | +4.53% | 19.9만 |
|---|
| 2025.10.10 | ₩13,708 | ₩13,869 | ₩12,809 | ₩12,903 | -5.87% | 21.6만 |
|---|