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 | ₩6,098 | ₩6,299 | ₩5,910 | ₩6,031 | -1.10% | 3.3만 |
| 2026.10.08 | ₩5,763 | ₩6,513 | ₩5,763 | ₩6,178 | +7.21% | 10.3만 |
| 2026.10.07 | ₩6,018 | ₩6,031 | ₩5,736 | ₩5,803 | -3.56% | 5.5만 |
| 2026.10.06 | ₩6,044 | ₩6,245 | ₩5,924 | ₩6,125 | +1.33% | 5.6만 |
| 2026.10.05 | ₩6,312 | ₩6,312 | ₩5,843 | ₩6,071 | -3.82% | 8.3만 |
| 2026.10.02 | ₩6,165 | ₩6,326 | ₩5,910 | ₩6,044 | -1.96% | 6.2만 |
| 2026.10.01 | ₩5,884 | ₩6,165 | ₩5,884 | ₩6,152 | +4.56% | 7.7만 |
| 2026.09.30 | ₩5,790 | ₩6,085 | ₩5,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,964 |
| +3.01% |
| 5.7만 |
| 2026.09.29 | ₩5,817 | ₩5,924 | ₩5,736 | ₩5,803 | -0.23% | 4.3만 |
|---|
| 2026.09.28 | ₩5,843 | ₩5,964 | ₩5,669 | ₩5,696 | -2.52% | 6.1만 |
|---|
| 2026.09.25 | ₩6,018 | ₩6,098 | ₩5,669 | ₩5,830 | -3.12% | 7.5만 |
|---|
| 2026.09.24 | ₩5,951 | ₩6,098 | ₩5,750 | ₩6,071 | +2.03% | 10.8만 |
|---|
| 2026.09.23 | ₩5,803 | ₩6,004 | ₩5,776 | ₩5,991 | +3.23% | 9.3만 |
|---|
| 2026.09.22 | ₩5,629 | ₩5,924 | ₩5,629 | ₩5,843 | +3.81% | 12만 |
|---|
| 2026.09.21 | ₩5,428 | ₩5,696 | ₩5,401 | ₩5,616 | +3.46% | 13.8만 |
|---|
| 2026.09.18 | ₩5,575 | ₩5,616 | ₩5,307 | ₩5,374 | -3.61% | 5.5만 |
|---|
| 2026.09.17 | ₩5,549 | ₩5,696 | ₩5,482 | ₩5,575 | +0.48% | 10.3만 |
|---|
| 2026.09.16 | ₩5,414 | ₩5,522 | ₩5,334 | ₩5,495 | +1.49% | 4.1만 |
|---|
| 2026.09.15 | ₩5,575 | ₩5,696 | ₩5,388 | ₩5,414 | -2.88% | 9.5만 |
|---|
| 2026.09.14 | ₩5,294 | ₩5,602 | ₩5,267 | ₩5,602 | +5.82% | 13.2만 |
|---|
| 2026.09.11 | ₩5,227 | ₩5,321 | ₩5,093 | ₩5,254 | +0.51% | 7.4만 |
|---|
| 2026.09.10 | ₩5,039 | ₩5,334 | ₩5,026 | ₩5,240 | +3.99% | 9.1만 |
|---|
| 2026.09.09 | ₩4,892 | ₩5,280 | ₩4,865 | ₩5,213 | +6.58% | 28.9만 |
|---|
| 2026.09.08 | ₩6,232 | ₩6,299 | ₩5,629 | ₩5,629 | -9.68% | 34.6만 |
|---|
| 2026.09.04 | ₩5,964 | ₩6,245 | ₩5,924 | ₩6,125 | +2.70% | 8.5만 |
|---|
| 2026.09.03 | ₩5,977 | ₩6,111 | ₩5,857 | ₩5,924 | -0.90% | 5.2만 |
|---|
| 2026.09.02 | ₩5,750 | ₩6,018 | ₩5,750 | ₩5,937 | +3.26% | 3.7만 |
|---|
| 2026.09.01 | ₩5,790 | ₩5,884 | ₩5,709 | ₩5,763 | -0.46% | 4.9만 |
|---|
| 2026.08.31 | ₩5,817 | ₩6,031 | ₩5,723 | ₩5,830 | +0.23% | 15.2만 |
|---|
| 2026.08.28 | ₩5,897 | ₩6,018 | ₩5,723 | ₩5,817 | -1.36% | 5.8만 |
|---|
| 2026.08.27 | ₩5,830 | ₩5,977 | ₩5,830 | ₩5,964 | +2.30% | 6.2만 |
|---|
| 2026.08.26 | ₩5,817 | ₩6,165 | ₩5,750 | ₩5,843 | +0.46% | 15만 |
|---|
| 2026.08.25 | ₩5,750 | ₩5,977 | ₩5,709 | ₩5,817 | +1.17% | 12.9만 |
|---|
| 2026.08.24 | ₩5,964 | ₩6,031 | ₩5,696 | ₩5,750 | -3.60% | 7.6만 |
|---|
| 2026.08.21 | ₩6,219 | ₩6,286 | ₩5,991 | ₩6,071 | -2.37% | 7.6만 |
|---|
| 2026.08.20 | ₩6,219 | ₩6,286 | ₩6,098 | ₩6,232 | +0.22% | 9.7만 |
|---|
| 2026.08.19 | ₩6,379 | ₩6,460 | ₩6,219 | ₩6,272 | -1.68% | 11.7만 |
|---|
| 2026.08.18 | ₩6,513 | ₩6,621 | ₩6,286 | ₩6,299 | -3.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,420 | ₩7,331 | ₩6,259 | ₩6,594 | +2.71% | 21.9만 |
|---|
| 2026.08.14 | ₩6,205 | ₩6,500 | ₩6,205 | ₩6,339 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩6,205 | ₩6,366 | ₩6,125 | ₩6,286 | +1.30% | 6.6만 |
|---|
| 2026.08.12 | ₩6,621 | ₩6,674 | ₩6,259 | ₩6,259 | -5.47% | 10.2만 |
|---|
| 2026.08.11 | ₩6,688 | ₩6,795 | ₩6,433 | ₩6,487 | -3.01% | 8.2만 |
|---|
| 2026.08.10 | ₩6,701 | ₩6,969 | ₩6,661 | ₩6,728 | +0.40% | 10.9만 |
|---|
| 2026.08.07 | ₩6,929 | ₩7,036 | ₩6,741 | ₩6,808 | -1.74% | 5.7만 |
|---|
| 2026.08.06 | ₩7,063 | ₩7,090 | ₩6,849 | ₩6,889 | -2.47% | 3.3만 |
|---|
| 2026.08.05 | ₩7,304 | ₩7,318 | ₩6,875 | ₩7,076 | -3.12% | 8.7만 |
|---|
| 2026.08.04 | ₩6,795 | ₩7,210 | ₩6,701 | ₩7,063 | +3.94% | 9.2만 |
|---|
| 2026.08.03 | ₩6,701 | ₩6,942 | ₩6,554 | ₩6,741 | +0.60% | 6.1만 |
|---|
| 2026.07.31 | ₩6,674 | ₩6,768 | ₩6,433 | ₩6,674 | 0.00% | 6만 |
|---|
| 2026.07.30 | ₩6,460 | ₩6,688 | ₩6,312 | ₩6,634 | +2.70% | 7만 |
|---|
| 2026.07.29 | ₩6,715 | ₩6,889 | ₩6,379 | ₩6,393 | -4.79% | 8.1만 |
|---|
| 2026.07.28 | ₩7,157 | ₩7,197 | ₩6,500 | ₩6,755 | -5.62% | 15.3만 |
|---|
| 2026.07.27 | ₩7,438 | ₩7,720 | ₩7,009 | ₩7,076 | -4.86% | 6.7만 |
|---|
| 2026.07.24 | ₩7,331 | ₩7,599 | ₩7,237 | ₩7,438 | +1.46% | 8만 |
|---|
| 2026.07.23 | ₩7,679 | ₩7,773 | ₩7,277 | ₩7,371 | -4.01% | 4.3만 |
|---|
| 2026.07.22 | ₩7,559 | ₩8,041 | ₩7,532 | ₩7,706 | +1.95% | 10.1만 |
|---|
| 2026.07.21 | ₩7,411 | ₩7,572 | ₩7,237 | ₩7,492 | +1.08% | 7.9만 |
|---|
| 2026.07.20 | ₩7,036 | ₩7,505 | ₩6,969 | ₩7,344 | +4.38% | 7.3만 |
|---|
| 2026.07.17 | ₩7,036 | ₩7,143 | ₩6,701 | ₩6,929 | -1.52% | 8.8만 |
|---|
| 2026.07.16 | ₩7,358 | ₩7,358 | ₩7,050 | ₩7,103 | -3.46% | 6.3만 |
|---|
| 2026.07.15 | ₩7,331 | ₩7,733 | ₩7,251 | ₩7,331 | 0.00% | 7.7만 |
|---|
| 2026.07.14 | ₩7,184 | ₩7,653 | ₩7,170 | ₩7,411 | +3.17% | 10.2만 |
|---|
| 2026.07.13 | ₩7,304 | ₩7,612 | ₩7,184 | ₩7,184 | -1.65% | 6.7만 |
|---|
| 2026.07.10 | ₩6,956 | ₩7,398 | ₩6,902 | ₩7,304 | +5.01% | 9.6만 |
|---|
| 2026.07.09 | ₩6,567 | ₩7,103 | ₩6,567 | ₩6,929 | +5.51% | 11만 |
|---|
| 2026.07.08 | ₩6,433 | ₩6,647 | ₩6,366 | ₩6,487 | +0.83% | 7.8만 |
|---|
| 2026.07.07 | ₩6,701 | ₩6,849 | ₩6,259 | ₩6,312 | -5.80% | 9.2만 |
|---|
| 2026.07.06 | ₩6,366 | ₩6,849 | ₩6,366 | ₩6,580 | +3.37% | 9.8만 |
|---|
| 2026.07.02 | ₩6,339 | ₩6,567 | ₩6,326 | ₩6,379 | +0.63% | 6.8만 |
|---|
| 2026.07.01 | ₩6,326 | ₩6,513 | ₩6,299 | ₩6,326 | 0.00% | 6.1만 |
|---|
| 2026.06.30 | ₩6,487 | ₩6,607 | ₩6,245 | ₩6,326 | -2.48% | 11.2만 |
|---|
| 2026.06.29 | ₩6,433 | ₩6,688 | ₩6,420 | ₩6,554 | +1.87% | 11.8만 |
|---|
| 2026.06.26 | ₩6,433 | ₩6,755 | ₩6,420 | ₩6,688 | +3.96% | 7.1만 |
|---|
| 2026.06.25 | ₩6,580 | ₩6,728 | ₩6,420 | ₩6,460 | -1.83% | 8.4만 |
|---|
| 2026.06.24 | ₩6,674 | ₩7,036 | ₩6,460 | ₩6,567 | -1.61% | 8.5만 |
|---|
| 2026.06.23 | ₩6,674 | ₩6,862 | ₩6,607 | ₩6,674 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩7,036 | ₩7,117 | ₩6,741 | ₩6,808 | -3.24% | 8.5만 |
|---|
| 2026.06.18 | ₩6,782 | ₩7,076 | ₩6,755 | ₩7,063 | +4.15% | 9.4만 |
|---|
| 2026.06.17 | ₩6,916 | ₩7,130 | ₩6,715 | ₩6,728 | -2.71% | 10.4만 |
|---|
| 2026.06.16 | ₩7,224 | ₩7,264 | ₩6,916 | ₩6,929 | -4.08% | 11.4만 |
|---|
| 2026.06.15 | ₩7,170 | ₩7,693 | ₩7,103 | ₩7,237 | +0.93% | 22.7만 |
|---|
| 2026.06.12 | ₩6,983 | ₩7,452 | ₩6,916 | ₩7,117 | +1.92% | 15.4만 |
|---|
| 2026.06.11 | ₩6,822 | ₩7,358 | ₩6,487 | ₩7,050 | +3.34% | 29.3만 |
|---|
| 2026.06.10 | ₩7,666 | ₩7,974 | ₩7,385 | ₩7,452 | -2.80% | 25.2만 |
|---|
| 2026.06.09 | ₩8,095 | ₩8,336 | ₩7,626 | ₩7,907 | -2.32% | 13.9만 |
|---|
| 2026.06.08 | ₩8,457 | ₩8,551 | ₩8,175 | ₩8,242 | -2.54% | 6.1만 |
|---|
| 2026.06.05 | ₩9,154 | ₩9,422 | ₩8,269 | ₩8,309 | -9.22% | 15만 |
|---|
| 2026.06.04 | ₩8,966 | ₩9,382 | ₩8,966 | ₩9,181 | +2.39% | 6.2만 |
|---|
| 2026.06.03 | ₩8,979 | ₩9,221 | ₩8,886 | ₩9,060 | +0.90% | 9.8만 |
|---|
| 2026.06.02 | ₩8,805 | ₩9,207 | ₩8,778 | ₩8,886 | +0.91% | 7.8만 |
|---|
| 2026.06.01 | ₩8,886 | ₩8,899 | ₩8,577 | ₩8,671 | -2.41% | 12.7만 |
|---|
| 2026.05.29 | ₩9,221 | ₩9,328 | ₩9,046 | ₩9,046 | -1.89% | 8.4만 |
|---|
| 2026.05.28 | ₩9,301 | ₩9,516 | ₩9,194 | ₩9,261 | -0.43% | 9.4만 |
|---|
| 2026.05.27 | ₩9,824 | ₩9,971 | ₩9,301 | ₩9,435 | -3.96% | 9.9만 |
|---|
| 2026.05.26 | ₩9,395 | ₩10,025 | ₩9,395 | ₩9,851 | +4.85% | 10.9만 |
|---|
| 2026.05.22 | ₩9,234 | ₩9,502 | ₩9,234 | ₩9,395 | +1.74% | 7.9만 |
|---|
| 2026.05.21 | ₩9,382 | ₩9,650 | ₩9,234 | ₩9,301 | -0.86% | 8.6만 |
|---|
| 2026.05.20 | ₩8,993 | ₩9,650 | ₩8,993 | ₩9,355 | +4.02% | 6.8만 |
|---|
| 2026.05.19 | ₩9,113 | ₩9,234 | ₩8,859 | ₩8,993 | -1.32% | 7만 |
|---|
| 2026.05.18 | ₩8,859 | ₩9,127 | ₩8,792 | ₩8,993 | +1.51% | 8.4만 |
|---|
| 2026.05.15 | ₩8,966 | ₩9,221 | ₩8,711 | ₩8,859 | -1.20% | 9.2만 |
|---|
| 2026.05.14 | ₩9,060 | ₩9,395 | ₩9,046 | ₩9,221 | +1.78% | 9.3만 |
|---|
| 2026.05.13 | ₩9,355 | ₩9,395 | ₩9,060 | ₩9,127 | -2.44% | 9.9만 |
|---|
| 2026.05.12 | ₩9,596 | ₩9,770 | ₩9,060 | ₩9,408 | -1.96% | 11.4만 |
|---|
| 2026.05.11 | ₩9,248 | ₩9,918 | ₩9,221 | ₩9,623 | +4.06% | 20.1만 |
|---|
| 2026.05.08 | ₩9,006 | ₩9,315 | ₩8,778 | ₩9,194 | +2.08% | 15.4만 |
|---|
| 2026.05.07 | ₩8,872 | ₩9,234 | ₩8,752 | ₩8,859 | -0.15% | 25.3만 |
|---|
| 2026.05.06 | ₩8,631 | ₩8,966 | ₩8,417 | ₩8,872 | +2.80% | 13.9만 |
|---|
| 2026.05.05 | ₩8,510 | ₩8,819 | ₩8,470 | ₩8,631 | +1.42% | 10.9만 |
|---|
| 2026.05.04 | ₩8,738 | ₩8,805 | ₩8,417 | ₩8,537 | -2.30% | 9.2만 |
|---|
| 2026.05.01 | ₩8,323 | ₩8,711 | ₩8,256 | ₩8,711 | +4.67% | 17.2만 |
|---|
| 2026.04.30 | ₩8,323 | ₩8,618 | ₩8,216 | ₩8,323 | 0.00% | 14.7만 |
|---|
| 2026.04.29 | ₩8,484 | ₩8,484 | ₩8,055 | ₩8,376 | -1.26% | 11.2만 |
|---|
| 2026.04.28 | ₩8,591 | ₩8,845 | ₩8,296 | ₩8,430 | -1.87% | 13.8만 |
|---|
| 2026.04.27 | ₩8,604 | ₩9,060 | ₩8,604 | ₩8,832 | +2.65% | 21.9만 |
|---|
| 2026.04.24 | ₩8,363 | ₩8,711 | ₩8,256 | ₩8,604 | +2.88% | 15.9만 |
|---|
| 2026.04.23 | ₩8,457 | ₩8,551 | ₩8,162 | ₩8,336 | -1.43% | 15.6만 |
|---|
| 2026.04.22 | ₩8,229 | ₩8,644 | ₩8,202 | ₩8,443 | +2.61% | 15만 |
|---|
| 2026.04.21 | ₩8,162 | ₩8,537 | ₩7,800 | ₩7,880 | -3.45% | 27.4만 |
|---|
| 2026.04.20 | ₩8,470 | ₩8,551 | ₩8,149 | ₩8,149 | -3.80% | 23.8만 |
|---|
| 2026.04.17 | ₩8,376 | ₩8,658 | ₩7,921 | ₩8,470 | +1.12% | 65.4만 |
|---|
| 2026.04.16 | ₩9,435 | ₩9,435 | ₩8,256 | ₩8,350 | -11.51% | 116만 |
|---|
| 2026.04.15 | ₩11,794 | ₩11,955 | ₩11,432 | ₩11,673 | -1.02% | 27.5만 |
|---|
| 2026.04.14 | ₩11,191 | ₩11,955 | ₩11,191 | ₩11,727 | +4.79% | 13.9만 |
|---|
| 2026.04.13 | ₩10,789 | ₩11,378 | ₩10,722 | ₩11,124 | +3.11% | 5.4만 |
|---|
| 2026.04.10 | ₩10,976 | ₩11,030 | ₩10,615 | ₩10,789 | -1.71% | 6.4만 |
|---|
| 2026.04.09 | ₩11,271 | ₩11,392 | ₩10,722 | ₩10,842 | -3.80% | 6.5만 |
|---|
| 2026.04.08 | ₩11,311 | ₩11,526 | ₩11,003 | ₩11,137 | -1.54% | 7.3만 |
|---|
| 2026.04.07 | ₩11,700 | ₩11,767 | ₩10,963 | ₩10,963 | -6.30% | 8.5만 |
|---|
| 2026.04.06 | ₩11,673 | ₩11,995 | ₩11,419 | ₩11,941 | +2.30% | 7만 |
|---|
| 2026.04.02 | ₩10,950 | ₩12,075 | ₩10,923 | ₩11,794 | +7.71% | 9.2만 |
|---|
| 2026.04.01 | ₩11,191 | ₩11,392 | ₩10,816 | ₩11,043 | -1.32% | 5.6만 |
|---|
| 2026.03.31 | ₩10,588 | ₩11,553 | ₩10,534 | ₩11,191 | +5.70% | 11.2만 |
|---|
| 2026.03.30 | ₩11,807 | ₩11,995 | ₩10,186 | ₩10,212 | -13.51% | 26.2만 |
|---|
| 2026.03.27 | ₩12,008 | ₩12,075 | ₩11,057 | ₩11,861 | -1.23% | 25.1만 |
|---|
| 2026.03.26 | ₩11,459 | ₩12,558 | ₩11,459 | ₩12,008 | +4.80% | 14.5만 |
|---|
| 2026.03.25 | ₩11,928 | ₩12,062 | ₩11,271 | ₩11,566 | -3.03% | 12.9만 |
|---|
| 2026.03.24 | ₩11,231 | ₩12,049 | ₩11,191 | ₩11,901 | +5.97% | 12.1만 |
|---|
| 2026.03.23 | ₩11,043 | ₩11,754 | ₩10,896 | ₩11,352 | +2.79% | 11.8만 |
|---|
| 2026.03.20 | ₩11,231 | ₩11,258 | ₩10,722 | ₩11,070 | -1.43% | 13.1만 |
|---|
| 2026.03.19 | ₩11,097 | ₩11,499 | ₩10,923 | ₩11,204 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩11,928 | ₩12,062 | ₩10,923 | ₩11,325 | -5.06% | 18만 |
|---|
| 2026.03.17 | ₩11,593 | ₩12,330 | ₩11,526 | ₩11,941 | +3.01% | 16만 |
|---|
| 2026.03.16 | ₩10,762 | ₩11,754 | ₩10,655 | ₩11,512 | +6.97% | 21.6만 |
|---|
| 2026.03.13 | ₩10,869 | ₩11,124 | ₩10,387 | ₩10,668 | -1.85% | 17.4만 |
|---|
| 2026.03.12 | ₩11,057 | ₩11,258 | ₩10,722 | ₩10,963 | -0.85% | 16.4만 |
|---|
| 2026.03.11 | ₩12,330 | ₩12,504 | ₩10,735 | ₩11,070 | -10.22% | 57.4만 |
|---|
| 2026.03.10 | ₩10,722 | ₩11,901 | ₩10,481 | ₩11,633 | +8.50% | 57.7만 |
|---|
| 2026.03.09 | ₩10,427 | ₩10,976 | ₩10,159 | ₩10,628 | +1.93% | 23만 |
|---|
| 2026.03.06 | ₩10,212 | ₩10,641 | ₩10,052 | ₩10,440 | +2.23% | 8만 |
|---|
| 2026.03.05 | ₩10,695 | ₩11,057 | ₩10,387 | ₩10,440 | -2.38% | 4.6만 |
|---|
| 2026.03.04 | ₩10,454 | ₩11,124 | ₩10,226 | ₩10,802 | +3.33% | 6.2만 |
|---|
| 2026.03.03 | ₩10,601 | ₩10,601 | ₩10,145 | ₩10,481 | -1.14% | 6.5만 |
|---|
| 2026.03.02 | ₩10,052 | ₩10,708 | ₩9,837 | ₩10,682 | +6.27% | 8.3만 |
|---|
| 2026.02.27 | ₩10,601 | ₩10,775 | ₩10,025 | ₩10,199 | -3.79% | 15.7만 |
|---|
| 2026.02.26 | ₩10,588 | ₩10,816 | ₩10,373 | ₩10,802 | +2.03% | 5.3만 |
|---|
| 2026.02.25 | ₩10,253 | ₩10,842 | ₩10,253 | ₩10,588 | +3.27% | 8만 |
|---|
| 2026.02.24 | ₩10,387 | ₩10,494 | ₩9,931 | ₩10,226 | -1.55% | 12.1만 |
|---|
| 2026.02.23 | ₩10,534 | ₩10,842 | ₩10,360 | ₩10,387 | -1.40% | 13.1만 |
|---|
| 2026.02.20 | ₩11,017 | ₩11,258 | ₩10,655 | ₩10,668 | -3.16% | 11.5만 |
|---|
| 2026.02.19 | ₩11,445 | ₩11,660 | ₩11,030 | ₩11,097 | -3.04% | 12.8만 |
|---|
| 2026.02.18 | ₩11,633 | ₩11,673 | ₩11,017 | ₩11,432 | -1.73% | 14.4만 |
|---|
| 2026.02.17 | ₩11,392 | ₩11,687 | ₩11,057 | ₩11,687 | +2.59% | 19.1만 |
|---|
| 2026.02.13 | ₩11,218 | ₩11,982 | ₩11,057 | ₩11,392 | +1.55% | 16.1만 |
|---|
| 2026.02.12 | ₩11,392 | ₩11,432 | ₩10,802 | ₩11,244 | -1.29% | 13.2만 |
|---|
| 2026.02.11 | ₩11,566 | ₩11,633 | ₩10,735 | ₩11,378 | -1.62% | 8.4만 |
|---|
| 2026.02.10 | ₩11,191 | ₩11,647 | ₩10,950 | ₩11,580 | +3.47% | 11.2만 |
|---|
| 2026.02.09 | ₩10,963 | ₩11,392 | ₩10,722 | ₩11,191 | +2.08% | 9.9만 |
|---|
| 2026.02.06 | ₩10,615 | ₩11,258 | ₩10,615 | ₩10,950 | +3.16% | 9.4만 |
|---|
| 2026.02.05 | ₩11,311 | ₩11,580 | ₩10,320 | ₩10,400 | -8.06% | 36.5만 |
|---|
| 2026.02.04 | ₩11,941 | ₩12,169 | ₩11,486 | ₩11,593 | -2.92% | 10.8만 |
|---|
| 2026.02.03 | ₩11,660 | ₩12,049 | ₩11,419 | ₩11,941 | +2.41% | 12.3만 |
|---|
| 2026.02.02 | ₩11,512 | ₩12,196 | ₩10,869 | ₩11,647 | +1.16% | 18.6만 |
|---|
| 2026.01.30 | ₩12,357 | ₩12,518 | ₩11,472 | ₩11,727 | -5.10% | 18.4만 |
|---|
| 2026.01.29 | ₩12,357 | ₩12,732 | ₩11,968 | ₩12,518 | +1.30% | 14.5만 |
|---|
| 2026.01.28 | ₩12,330 | ₩12,799 | ₩11,848 | ₩12,129 | -1.63% | 15.6만 |
|---|
| 2026.01.27 | ₩11,740 | ₩12,397 | ₩11,727 | ₩12,183 | +3.77% | 16.5만 |
|---|
| 2026.01.26 | ₩12,960 | ₩12,960 | ₩11,687 | ₩11,794 | -9.00% | 30.9만 |
|---|
| 2026.01.23 | ₩12,987 | ₩13,188 | ₩12,397 | ₩12,960 | -0.21% | 19.2만 |
|---|
| 2026.01.22 | ₩14,166 | ₩14,367 | ₩12,638 | ₩12,772 | -9.84% | 23.1만 |
|---|
| 2026.01.21 | ₩14,193 | ₩14,662 | ₩13,858 | ₩14,072 | -0.85% | 15.3만 |
|---|
| 2026.01.20 | ₩14,032 | ₩14,501 | ₩13,858 | ₩14,113 | +0.57% | 12.8만 |
|---|
| 2026.01.16 | ₩14,582 | ₩14,742 | ₩14,072 | ₩14,287 | -2.02% | 11.7만 |
|---|
| 2026.01.15 | ₩15,077 | ₩15,265 | ₩14,340 | ₩14,742 | -2.22% | 11.4만 |
|---|
| 2026.01.14 | ₩14,568 | ₩15,252 | ₩14,072 | ₩15,051 | +3.31% | 17.6만 |
|---|
| 2026.01.13 | ₩14,541 | ₩14,649 | ₩13,858 | ₩14,461 | -0.55% | 14.6만 |
|---|
| 2026.01.12 | ₩13,590 | ₩14,622 | ₩13,335 | ₩14,260 | +4.93% | 38.8만 |
|---|
| 2026.01.09 | ₩11,660 | ₩13,590 | ₩11,660 | ₩13,469 | +15.52% | 44.9만 |
|---|
| 2026.01.08 | ₩10,909 | ₩11,848 | ₩10,789 | ₩11,647 | +6.76% | 24만 |
|---|
| 2026.01.07 | ₩11,137 | ₩11,177 | ₩10,588 | ₩10,789 | -3.13% | 15.3만 |
|---|
| 2026.01.06 | ₩11,915 | ₩12,089 | ₩10,963 | ₩11,191 | -6.07% | 32만 |
|---|
| 2026.01.05 | ₩12,424 | ₩12,571 | ₩11,901 | ₩12,250 | -1.40% | 18만 |
|---|
| 2026.01.02 | ₩11,807 | ₩12,585 | ₩11,700 | ₩12,062 | +2.16% | 26만 |
|---|
| 2025.12.31 | ₩11,673 | ₩12,022 | ₩11,660 | ₩11,781 | +0.92% | 14만 |
|---|
| 2025.12.30 | ₩12,022 | ₩12,397 | ₩11,593 | ₩11,687 | -2.79% | 17.6만 |
|---|
| 2025.12.29 | ₩12,196 | ₩12,397 | ₩11,888 | ₩12,156 | -0.33% | 19.8만 |
|---|
| 2025.12.26 | ₩12,075 | ₩12,464 | ₩11,700 | ₩12,370 | +2.44% | 11.8만 |
|---|
| 2025.12.24 | ₩12,156 | ₩12,665 | ₩11,687 | ₩12,075 | -0.66% | 12.4만 |
|---|
| 2025.12.23 | ₩11,647 | ₩12,303 | ₩11,392 | ₩12,250 | +5.18% | 22.2만 |
|---|
| 2025.12.22 | ₩11,043 | ₩11,848 | ₩10,682 | ₩11,593 | +4.98% | 25만 |
|---|
| 2025.12.19 | ₩10,400 | ₩10,775 | ₩10,346 | ₩10,574 | +1.68% | 11.5만 |
|---|
| 2025.12.18 | ₩10,011 | ₩10,802 | ₩10,011 | ₩10,346 | +3.35% | 18.6만 |
|---|
| 2025.12.17 | ₩10,722 | ₩10,976 | ₩9,918 | ₩10,011 | -6.63% | 27.9만 |
|---|
| 2025.12.16 | ₩10,762 | ₩10,990 | ₩10,561 | ₩10,641 | -1.12% | 15.6만 |
|---|
| 2025.12.15 | ₩11,539 | ₩11,714 | ₩10,829 | ₩10,842 | -6.04% | 26.4만 |
|---|
| 2025.12.12 | ₩11,687 | ₩12,062 | ₩11,325 | ₩11,365 | -2.75% | 25.4만 |
|---|
| 2025.12.11 | ₩10,842 | ₩12,531 | ₩10,802 | ₩11,687 | +7.79% | 34.9만 |
|---|
| 2025.12.10 | ₩11,352 | ₩11,566 | ₩10,011 | ₩10,829 | -4.60% | 125.4만 |
|---|
| 2025.12.09 | ₩14,086 | ₩14,622 | ₩13,737 | ₩14,260 | +1.24% | 42만 |
|---|
| 2025.12.08 | ₩13,978 | ₩14,394 | ₩13,724 | ₩14,166 | +1.34% | 27.3만 |
|---|
| 2025.12.05 | ₩13,670 | ₩14,206 | ₩13,643 | ₩13,724 | +0.39% | 15.1만 |
|---|
| 2025.12.04 | ₩13,174 | ₩13,885 | ₩13,000 | ₩13,657 | +3.66% | 12.2만 |
|---|
| 2025.12.03 | ₩12,772 | ₩13,308 | ₩12,544 | ₩13,174 | +3.15% | 16.3만 |
|---|
| 2025.12.02 | ₩13,402 | ₩13,402 | ₩12,759 | ₩12,759 | -4.80% | 17.2만 |
|---|
| 2025.12.01 | ₩13,375 | ₩14,300 | ₩12,960 | ₩13,322 | -0.40% | 33.5만 |
|---|
| 2025.11.28 | ₩12,075 | ₩12,826 | ₩11,928 | ₩12,772 | +5.77% | 14.1만 |
|---|
| 2025.11.26 | ₩11,660 | ₩12,183 | ₩11,633 | ₩11,901 | +2.07% | 15.4만 |
|---|
| 2025.11.25 | ₩12,008 | ₩12,089 | ₩11,539 | ₩11,620 | -3.24% | 21.2만 |
|---|
| 2025.11.24 | ₩12,169 | ₩12,585 | ₩12,102 | ₩12,196 | +0.22% | 19.5만 |
|---|
| 2025.11.21 | ₩11,754 | ₩12,303 | ₩11,378 | ₩12,089 | +2.85% | 29.4만 |
|---|
| 2025.11.20 | ₩12,880 | ₩13,282 | ₩11,874 | ₩11,915 | -7.49% | 22.9만 |
|---|
| 2025.11.19 | ₩13,831 | ₩13,938 | ₩12,544 | ₩12,678 | -8.33% | 28.6만 |
|---|
| 2025.11.18 | ₩14,273 | ₩14,635 | ₩13,630 | ₩13,978 | -2.07% | 24.6만 |
|---|
| 2025.11.17 | ₩15,841 | ₩15,935 | ₩14,421 | ₩14,836 | -6.35% | 36.8만 |
|---|
| 2025.11.14 | ₩16,083 | ₩16,739 | ₩15,520 | ₩15,935 | -0.92% | 27만 |
|---|
| 2025.11.13 | ₩18,053 | ₩18,214 | ₩16,176 | ₩16,364 | -9.35% | 30.3만 |
|---|
| 2025.11.12 | ₩19,299 | ₩19,433 | ₩17,986 | ₩18,133 | -6.04% | 23만 |
|---|
| 2025.11.11 | ₩18,361 | ₩19,152 | ₩17,543 | ₩19,152 | +4.31% | 26.8만 |
|---|
| 2025.11.10 | ₩18,616 | ₩19,259 | ₩18,013 | ₩18,415 | -1.08% | 33만 |
|---|
| 2025.11.07 | ₩16,485 | ₩17,838 | ₩15,748 | ₩17,691 | +7.32% | 25.2만 |
|---|
| 2025.11.06 | ₩17,771 | ₩18,160 | ₩16,471 | ₩16,699 | -6.03% | 26.6만 |
|---|
| 2025.11.05 | ₩15,801 | ₩17,892 | ₩15,788 | ₩17,624 | +11.54% | 39만 |
|---|
| 2025.11.04 | ₩15,399 | ₩16,445 | ₩15,144 | ₩15,560 | +1.04% | 23만 |
|---|
| 2025.11.03 | ₩14,876 | ₩16,257 | ₩14,421 | ₩16,083 | +8.11% | 32.1만 |
|---|
| 2025.10.31 | ₩14,233 | ₩14,876 | ₩13,777 | ₩14,756 | +3.67% | 29.8만 |
|---|
| 2025.10.30 | ₩14,381 | ₩14,608 | ₩14,005 | ₩14,166 | -1.49% | 14.7만 |
|---|
| 2025.10.29 | ₩14,059 | ₩14,689 | ₩13,804 | ₩14,434 | +2.67% | 21만 |
|---|
| 2025.10.28 | ₩15,051 | ₩15,346 | ₩13,898 | ₩14,139 | -6.06% | 42만 |
|---|
| 2025.10.27 | ₩14,716 | ₩16,190 | ₩14,649 | ₩14,863 | +1.00% | 91.8만 |
|---|
| 2025.10.24 | ₩15,413 | ₩15,453 | ₩13,831 | ₩13,965 | -9.39% | 34.1만 |
|---|
| 2025.10.23 | ₩14,448 | ₩15,413 | ₩14,434 | ₩15,265 | +5.66% | 60.3만 |
|---|
| 2025.10.22 | ₩14,220 | ₩14,943 | ₩13,710 | ₩14,046 | -1.23% | 49.6만 |
|---|
| 2025.10.21 | ₩14,595 | ₩14,823 | ₩13,831 | ₩14,113 | -3.31% | 37.2만 |
|---|
| 2025.10.20 | ₩13,871 | ₩14,608 | ₩13,442 | ₩14,608 | +5.31% | 52.4만 |
|---|
| 2025.10.17 | ₩12,558 | ₩13,536 | ₩12,504 | ₩13,362 | +6.40% | 20.9만 |
|---|
| 2025.10.16 | ₩13,040 | ₩13,228 | ₩12,397 | ₩12,625 | -3.19% | 14.5만 |
|---|
| 2025.10.15 | ₩14,059 | ₩14,113 | ₩12,987 | ₩13,228 | -5.91% | 14.4만 |
|---|
| 2025.10.14 | ₩13,496 | ₩14,059 | ₩12,866 | ₩13,938 | +3.28% | 18.2만 |
|---|
| 2025.10.13 | ₩13,027 | ₩13,751 | ₩12,813 | ₩13,617 | +4.53% | 19.9만 |
|---|
| 2025.10.10 | ₩13,697 | ₩13,858 | ₩12,799 | ₩12,893 | -5.87% | 21.6만 |
|---|