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 | ₩6,102 | ₩6,303 | ₩5,914 | ₩6,035 | -1.10% | 3.3만 |
| 2026.10.08 | ₩5,767 | ₩6,518 | ₩5,767 | ₩6,183 | +7.21% | 10.3만 |
| 2026.10.07 | ₩6,022 | ₩6,035 | ₩5,740 | ₩5,807 | -3.56% | 5.5만 |
| 2026.10.06 | ₩6,049 | ₩6,250 | ₩5,928 | ₩6,129 | +1.33% | 5.6만 |
| 2026.10.05 | ₩6,317 | ₩6,317 | ₩5,847 | ₩6,075 | -3.82% | 8.3만 |
| 2026.10.02 | ₩6,169 | ₩6,330 | ₩5,914 | ₩6,049 | -1.96% | 6.2만 |
| 2026.10.01 | ₩5,888 | ₩6,169 | ₩5,888 | ₩6,156 | +4.56% | 7.7만 |
| 2026.09.30 | ₩5,794 | ₩6,089 | ₩5,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,968 |
| +3.01% |
| 5.7만 |
| 2026.09.29 | ₩5,821 | ₩5,928 | ₩5,740 | ₩5,807 | -0.23% | 4.3만 |
|---|
| 2026.09.28 | ₩5,847 | ₩5,968 | ₩5,673 | ₩5,700 | -2.52% | 6.1만 |
|---|
| 2026.09.25 | ₩6,022 | ₩6,102 | ₩5,673 | ₩5,834 | -3.12% | 7.5만 |
|---|
| 2026.09.24 | ₩5,955 | ₩6,102 | ₩5,753 | ₩6,075 | +2.03% | 10.8만 |
|---|
| 2026.09.23 | ₩5,807 | ₩6,008 | ₩5,780 | ₩5,995 | +3.23% | 9.3만 |
|---|
| 2026.09.22 | ₩5,633 | ₩5,928 | ₩5,633 | ₩5,847 | +3.81% | 12만 |
|---|
| 2026.09.21 | ₩5,432 | ₩5,700 | ₩5,405 | ₩5,619 | +3.46% | 13.8만 |
|---|
| 2026.09.18 | ₩5,579 | ₩5,619 | ₩5,311 | ₩5,378 | -3.61% | 5.5만 |
|---|
| 2026.09.17 | ₩5,552 | ₩5,700 | ₩5,485 | ₩5,579 | +0.48% | 10.3만 |
|---|
| 2026.09.16 | ₩5,418 | ₩5,525 | ₩5,338 | ₩5,499 | +1.49% | 4.1만 |
|---|
| 2026.09.15 | ₩5,579 | ₩5,700 | ₩5,391 | ₩5,418 | -2.88% | 9.5만 |
|---|
| 2026.09.14 | ₩5,298 | ₩5,606 | ₩5,271 | ₩5,606 | +5.82% | 13.2만 |
|---|
| 2026.09.11 | ₩5,230 | ₩5,324 | ₩5,096 | ₩5,257 | +0.51% | 7.4만 |
|---|
| 2026.09.10 | ₩5,043 | ₩5,338 | ₩5,029 | ₩5,244 | +3.99% | 9.1만 |
|---|
| 2026.09.09 | ₩4,895 | ₩5,284 | ₩4,868 | ₩5,217 | +6.58% | 28.9만 |
|---|
| 2026.09.08 | ₩6,236 | ₩6,303 | ₩5,633 | ₩5,633 | -9.68% | 34.6만 |
|---|
| 2026.09.04 | ₩5,968 | ₩6,250 | ₩5,928 | ₩6,129 | +2.70% | 8.5만 |
|---|
| 2026.09.03 | ₩5,981 | ₩6,116 | ₩5,861 | ₩5,928 | -0.90% | 5.2만 |
|---|
| 2026.09.02 | ₩5,753 | ₩6,022 | ₩5,753 | ₩5,941 | +3.26% | 3.7만 |
|---|
| 2026.09.01 | ₩5,794 | ₩5,888 | ₩5,713 | ₩5,767 | -0.46% | 4.9만 |
|---|
| 2026.08.31 | ₩5,821 | ₩6,035 | ₩5,727 | ₩5,834 | +0.23% | 15.2만 |
|---|
| 2026.08.28 | ₩5,901 | ₩6,022 | ₩5,727 | ₩5,821 | -1.36% | 5.8만 |
|---|
| 2026.08.27 | ₩5,834 | ₩5,981 | ₩5,834 | ₩5,968 | +2.30% | 6.2만 |
|---|
| 2026.08.26 | ₩5,821 | ₩6,169 | ₩5,753 | ₩5,847 | +0.46% | 15만 |
|---|
| 2026.08.25 | ₩5,753 | ₩5,981 | ₩5,713 | ₩5,821 | +1.17% | 12.9만 |
|---|
| 2026.08.24 | ₩5,968 | ₩6,035 | ₩5,700 | ₩5,753 | -3.60% | 7.6만 |
|---|
| 2026.08.21 | ₩6,223 | ₩6,290 | ₩5,995 | ₩6,075 | -2.37% | 7.6만 |
|---|
| 2026.08.20 | ₩6,223 | ₩6,290 | ₩6,102 | ₩6,236 | +0.22% | 9.7만 |
|---|
| 2026.08.19 | ₩6,384 | ₩6,464 | ₩6,223 | ₩6,277 | -1.68% | 11.7만 |
|---|
| 2026.08.18 | ₩6,518 | ₩6,625 | ₩6,290 | ₩6,303 | -3.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,424 | ₩7,336 | ₩6,263 | ₩6,598 | +2.71% | 21.9만 |
|---|
| 2026.08.14 | ₩6,209 | ₩6,505 | ₩6,209 | ₩6,344 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩6,209 | ₩6,370 | ₩6,129 | ₩6,290 | +1.30% | 6.6만 |
|---|
| 2026.08.12 | ₩6,625 | ₩6,679 | ₩6,263 | ₩6,263 | -5.47% | 10.2만 |
|---|
| 2026.08.11 | ₩6,692 | ₩6,800 | ₩6,437 | ₩6,491 | -3.01% | 8.2만 |
|---|
| 2026.08.10 | ₩6,706 | ₩6,974 | ₩6,665 | ₩6,733 | +0.40% | 10.9만 |
|---|
| 2026.08.07 | ₩6,934 | ₩7,041 | ₩6,746 | ₩6,813 | -1.74% | 5.7만 |
|---|
| 2026.08.06 | ₩7,068 | ₩7,095 | ₩6,853 | ₩6,893 | -2.47% | 3.3만 |
|---|
| 2026.08.05 | ₩7,309 | ₩7,323 | ₩6,880 | ₩7,081 | -3.12% | 8.7만 |
|---|
| 2026.08.04 | ₩6,800 | ₩7,215 | ₩6,706 | ₩7,068 | +3.94% | 9.2만 |
|---|
| 2026.08.03 | ₩6,706 | ₩6,947 | ₩6,558 | ₩6,746 | +0.60% | 6.1만 |
|---|
| 2026.07.31 | ₩6,679 | ₩6,773 | ₩6,437 | ₩6,679 | 0.00% | 6만 |
|---|
| 2026.07.30 | ₩6,464 | ₩6,692 | ₩6,317 | ₩6,639 | +2.70% | 7만 |
|---|
| 2026.07.29 | ₩6,719 | ₩6,893 | ₩6,384 | ₩6,397 | -4.79% | 8.1만 |
|---|
| 2026.07.28 | ₩7,162 | ₩7,202 | ₩6,505 | ₩6,759 | -5.62% | 15.3만 |
|---|
| 2026.07.27 | ₩7,443 | ₩7,725 | ₩7,014 | ₩7,081 | -4.86% | 6.7만 |
|---|
| 2026.07.24 | ₩7,336 | ₩7,604 | ₩7,242 | ₩7,443 | +1.46% | 8만 |
|---|
| 2026.07.23 | ₩7,685 | ₩7,779 | ₩7,282 | ₩7,376 | -4.01% | 4.3만 |
|---|
| 2026.07.22 | ₩7,564 | ₩8,047 | ₩7,537 | ₩7,712 | +1.95% | 10.1만 |
|---|
| 2026.07.21 | ₩7,417 | ₩7,577 | ₩7,242 | ₩7,497 | +1.08% | 7.9만 |
|---|
| 2026.07.20 | ₩7,041 | ₩7,510 | ₩6,974 | ₩7,349 | +4.38% | 7.3만 |
|---|
| 2026.07.17 | ₩7,041 | ₩7,148 | ₩6,706 | ₩6,934 | -1.52% | 8.8만 |
|---|
| 2026.07.16 | ₩7,363 | ₩7,363 | ₩7,054 | ₩7,108 | -3.46% | 6.3만 |
|---|
| 2026.07.15 | ₩7,336 | ₩7,738 | ₩7,256 | ₩7,336 | 0.00% | 7.7만 |
|---|
| 2026.07.14 | ₩7,189 | ₩7,658 | ₩7,175 | ₩7,417 | +3.17% | 10.2만 |
|---|
| 2026.07.13 | ₩7,309 | ₩7,618 | ₩7,189 | ₩7,189 | -1.65% | 6.7만 |
|---|
| 2026.07.10 | ₩6,961 | ₩7,403 | ₩6,907 | ₩7,309 | +5.01% | 9.6만 |
|---|
| 2026.07.09 | ₩6,572 | ₩7,108 | ₩6,572 | ₩6,934 | +5.51% | 11만 |
|---|
| 2026.07.08 | ₩6,437 | ₩6,652 | ₩6,370 | ₩6,491 | +0.83% | 7.8만 |
|---|
| 2026.07.07 | ₩6,706 | ₩6,853 | ₩6,263 | ₩6,317 | -5.80% | 9.2만 |
|---|
| 2026.07.06 | ₩6,370 | ₩6,853 | ₩6,370 | ₩6,585 | +3.37% | 9.8만 |
|---|
| 2026.07.02 | ₩6,344 | ₩6,572 | ₩6,330 | ₩6,384 | +0.63% | 6.8만 |
|---|
| 2026.07.01 | ₩6,330 | ₩6,518 | ₩6,303 | ₩6,330 | 0.00% | 6.1만 |
|---|
| 2026.06.30 | ₩6,491 | ₩6,612 | ₩6,250 | ₩6,330 | -2.48% | 11.2만 |
|---|
| 2026.06.29 | ₩6,437 | ₩6,692 | ₩6,424 | ₩6,558 | +1.87% | 11.8만 |
|---|
| 2026.06.26 | ₩6,437 | ₩6,759 | ₩6,424 | ₩6,692 | +3.96% | 7.1만 |
|---|
| 2026.06.25 | ₩6,585 | ₩6,733 | ₩6,424 | ₩6,464 | -1.83% | 8.4만 |
|---|
| 2026.06.24 | ₩6,679 | ₩7,041 | ₩6,464 | ₩6,572 | -1.61% | 8.5만 |
|---|
| 2026.06.23 | ₩6,679 | ₩6,867 | ₩6,612 | ₩6,679 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩7,041 | ₩7,121 | ₩6,746 | ₩6,813 | -3.24% | 8.5만 |
|---|
| 2026.06.18 | ₩6,786 | ₩7,081 | ₩6,759 | ₩7,068 | +4.15% | 9.4만 |
|---|
| 2026.06.17 | ₩6,920 | ₩7,135 | ₩6,719 | ₩6,733 | -2.71% | 10.4만 |
|---|
| 2026.06.16 | ₩7,229 | ₩7,269 | ₩6,920 | ₩6,934 | -4.08% | 11.4만 |
|---|
| 2026.06.15 | ₩7,175 | ₩7,698 | ₩7,108 | ₩7,242 | +0.93% | 22.7만 |
|---|
| 2026.06.12 | ₩6,987 | ₩7,457 | ₩6,920 | ₩7,121 | +1.92% | 15.4만 |
|---|
| 2026.06.11 | ₩6,826 | ₩7,363 | ₩6,491 | ₩7,054 | +3.34% | 29.3만 |
|---|
| 2026.06.10 | ₩7,671 | ₩7,980 | ₩7,390 | ₩7,457 | -2.80% | 25.2만 |
|---|
| 2026.06.09 | ₩8,100 | ₩8,342 | ₩7,631 | ₩7,913 | -2.32% | 13.9만 |
|---|
| 2026.06.08 | ₩8,463 | ₩8,556 | ₩8,181 | ₩8,248 | -2.54% | 6.1만 |
|---|
| 2026.06.05 | ₩9,160 | ₩9,428 | ₩8,275 | ₩8,315 | -9.22% | 15만 |
|---|
| 2026.06.04 | ₩8,972 | ₩9,388 | ₩8,972 | ₩9,187 | +2.39% | 6.2만 |
|---|
| 2026.06.03 | ₩8,986 | ₩9,227 | ₩8,892 | ₩9,066 | +0.90% | 9.8만 |
|---|
| 2026.06.02 | ₩8,811 | ₩9,214 | ₩8,784 | ₩8,892 | +0.91% | 7.8만 |
|---|
| 2026.06.01 | ₩8,892 | ₩8,905 | ₩8,583 | ₩8,677 | -2.41% | 12.7만 |
|---|
| 2026.05.29 | ₩9,227 | ₩9,334 | ₩9,053 | ₩9,053 | -1.89% | 8.4만 |
|---|
| 2026.05.28 | ₩9,308 | ₩9,522 | ₩9,200 | ₩9,267 | -0.43% | 9.4만 |
|---|
| 2026.05.27 | ₩9,831 | ₩9,978 | ₩9,308 | ₩9,442 | -3.96% | 9.9만 |
|---|
| 2026.05.26 | ₩9,401 | ₩10,032 | ₩9,401 | ₩9,857 | +4.85% | 10.9만 |
|---|
| 2026.05.22 | ₩9,240 | ₩9,509 | ₩9,240 | ₩9,401 | +1.74% | 7.9만 |
|---|
| 2026.05.21 | ₩9,388 | ₩9,656 | ₩9,240 | ₩9,308 | -0.86% | 8.6만 |
|---|
| 2026.05.20 | ₩8,999 | ₩9,656 | ₩8,999 | ₩9,361 | +4.02% | 6.8만 |
|---|
| 2026.05.19 | ₩9,120 | ₩9,240 | ₩8,865 | ₩8,999 | -1.32% | 7만 |
|---|
| 2026.05.18 | ₩8,865 | ₩9,133 | ₩8,798 | ₩8,999 | +1.51% | 8.4만 |
|---|
| 2026.05.15 | ₩8,972 | ₩9,227 | ₩8,717 | ₩8,865 | -1.20% | 9.2만 |
|---|
| 2026.05.14 | ₩9,066 | ₩9,401 | ₩9,053 | ₩9,227 | +1.78% | 9.3만 |
|---|
| 2026.05.13 | ₩9,361 | ₩9,401 | ₩9,066 | ₩9,133 | -2.44% | 9.9만 |
|---|
| 2026.05.12 | ₩9,603 | ₩9,777 | ₩9,066 | ₩9,415 | -1.96% | 11.4만 |
|---|
| 2026.05.11 | ₩9,254 | ₩9,924 | ₩9,227 | ₩9,629 | +4.06% | 20.1만 |
|---|
| 2026.05.08 | ₩9,012 | ₩9,321 | ₩8,784 | ₩9,200 | +2.08% | 15.4만 |
|---|
| 2026.05.07 | ₩8,878 | ₩9,240 | ₩8,758 | ₩8,865 | -0.15% | 25.3만 |
|---|
| 2026.05.06 | ₩8,637 | ₩8,972 | ₩8,422 | ₩8,878 | +2.80% | 13.9만 |
|---|
| 2026.05.05 | ₩8,516 | ₩8,825 | ₩8,476 | ₩8,637 | +1.42% | 10.9만 |
|---|
| 2026.05.04 | ₩8,744 | ₩8,811 | ₩8,422 | ₩8,543 | -2.30% | 9.2만 |
|---|
| 2026.05.01 | ₩8,328 | ₩8,717 | ₩8,261 | ₩8,717 | +4.67% | 17.2만 |
|---|
| 2026.04.30 | ₩8,328 | ₩8,624 | ₩8,221 | ₩8,328 | 0.00% | 14.7만 |
|---|
| 2026.04.29 | ₩8,489 | ₩8,489 | ₩8,060 | ₩8,382 | -1.26% | 11.2만 |
|---|
| 2026.04.28 | ₩8,597 | ₩8,852 | ₩8,302 | ₩8,436 | -1.87% | 13.8만 |
|---|
| 2026.04.27 | ₩8,610 | ₩9,066 | ₩8,610 | ₩8,838 | +2.65% | 21.9만 |
|---|
| 2026.04.24 | ₩8,369 | ₩8,717 | ₩8,261 | ₩8,610 | +2.88% | 15.9만 |
|---|
| 2026.04.23 | ₩8,463 | ₩8,556 | ₩8,168 | ₩8,342 | -1.43% | 15.6만 |
|---|
| 2026.04.22 | ₩8,235 | ₩8,650 | ₩8,208 | ₩8,449 | +2.61% | 15만 |
|---|
| 2026.04.21 | ₩8,168 | ₩8,543 | ₩7,805 | ₩7,886 | -3.45% | 27.4만 |
|---|
| 2026.04.20 | ₩8,476 | ₩8,556 | ₩8,154 | ₩8,154 | -3.80% | 23.8만 |
|---|
| 2026.04.17 | ₩8,382 | ₩8,664 | ₩7,926 | ₩8,476 | +1.12% | 65.4만 |
|---|
| 2026.04.16 | ₩9,442 | ₩9,442 | ₩8,261 | ₩8,355 | -11.51% | 116만 |
|---|
| 2026.04.15 | ₩11,802 | ₩11,963 | ₩11,440 | ₩11,681 | -1.02% | 27.5만 |
|---|
| 2026.04.14 | ₩11,199 | ₩11,963 | ₩11,199 | ₩11,735 | +4.79% | 13.9만 |
|---|
| 2026.04.13 | ₩10,796 | ₩11,386 | ₩10,729 | ₩11,131 | +3.11% | 5.4만 |
|---|
| 2026.04.10 | ₩10,984 | ₩11,038 | ₩10,622 | ₩10,796 | -1.71% | 6.4만 |
|---|
| 2026.04.09 | ₩11,279 | ₩11,400 | ₩10,729 | ₩10,850 | -3.80% | 6.5만 |
|---|
| 2026.04.08 | ₩11,319 | ₩11,534 | ₩11,011 | ₩11,145 | -1.54% | 7.3만 |
|---|
| 2026.04.07 | ₩11,708 | ₩11,775 | ₩10,971 | ₩10,971 | -6.30% | 8.5만 |
|---|
| 2026.04.06 | ₩11,681 | ₩12,003 | ₩11,427 | ₩11,950 | +2.30% | 7만 |
|---|
| 2026.04.02 | ₩10,957 | ₩12,084 | ₩10,930 | ₩11,802 | +7.71% | 9.2만 |
|---|
| 2026.04.01 | ₩11,199 | ₩11,400 | ₩10,823 | ₩11,051 | -1.32% | 5.6만 |
|---|
| 2026.03.31 | ₩10,595 | ₩11,561 | ₩10,541 | ₩11,199 | +5.70% | 11.2만 |
|---|
| 2026.03.30 | ₩11,815 | ₩12,003 | ₩10,193 | ₩10,219 | -13.51% | 26.2만 |
|---|
| 2026.03.27 | ₩12,017 | ₩12,084 | ₩11,064 | ₩11,869 | -1.23% | 25.1만 |
|---|
| 2026.03.26 | ₩11,467 | ₩12,566 | ₩11,467 | ₩12,017 | +4.80% | 14.5만 |
|---|
| 2026.03.25 | ₩11,936 | ₩12,070 | ₩11,279 | ₩11,574 | -3.03% | 12.9만 |
|---|
| 2026.03.24 | ₩11,239 | ₩12,057 | ₩11,199 | ₩11,909 | +5.97% | 12.1만 |
|---|
| 2026.03.23 | ₩11,051 | ₩11,762 | ₩10,903 | ₩11,359 | +2.79% | 11.8만 |
|---|
| 2026.03.20 | ₩11,239 | ₩11,266 | ₩10,729 | ₩11,078 | -1.43% | 13.1만 |
|---|
| 2026.03.19 | ₩11,105 | ₩11,507 | ₩10,930 | ₩11,212 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩11,936 | ₩12,070 | ₩10,930 | ₩11,333 | -5.06% | 18만 |
|---|
| 2026.03.17 | ₩11,601 | ₩12,338 | ₩11,534 | ₩11,950 | +3.01% | 16만 |
|---|
| 2026.03.16 | ₩10,769 | ₩11,762 | ₩10,662 | ₩11,520 | +6.97% | 21.6만 |
|---|
| 2026.03.13 | ₩10,877 | ₩11,131 | ₩10,394 | ₩10,675 | -1.85% | 17.4만 |
|---|
| 2026.03.12 | ₩11,064 | ₩11,266 | ₩10,729 | ₩10,971 | -0.85% | 16.4만 |
|---|
| 2026.03.11 | ₩12,338 | ₩12,513 | ₩10,743 | ₩11,078 | -10.22% | 57.4만 |
|---|
| 2026.03.10 | ₩10,729 | ₩11,909 | ₩10,488 | ₩11,641 | +8.50% | 57.7만 |
|---|
| 2026.03.09 | ₩10,434 | ₩10,984 | ₩10,166 | ₩10,635 | +1.93% | 23만 |
|---|
| 2026.03.06 | ₩10,219 | ₩10,649 | ₩10,059 | ₩10,447 | +2.23% | 8만 |
|---|
| 2026.03.05 | ₩10,702 | ₩11,064 | ₩10,394 | ₩10,447 | -2.38% | 4.6만 |
|---|
| 2026.03.04 | ₩10,461 | ₩11,131 | ₩10,233 | ₩10,810 | +3.33% | 6.2만 |
|---|
| 2026.03.03 | ₩10,608 | ₩10,608 | ₩10,152 | ₩10,488 | -1.14% | 6.5만 |
|---|
| 2026.03.02 | ₩10,059 | ₩10,716 | ₩9,844 | ₩10,689 | +6.27% | 8.3만 |
|---|
| 2026.02.27 | ₩10,608 | ₩10,783 | ₩10,032 | ₩10,206 | -3.79% | 15.7만 |
|---|
| 2026.02.26 | ₩10,595 | ₩10,823 | ₩10,380 | ₩10,810 | +2.03% | 5.3만 |
|---|
| 2026.02.25 | ₩10,260 | ₩10,850 | ₩10,260 | ₩10,595 | +3.27% | 8만 |
|---|
| 2026.02.24 | ₩10,394 | ₩10,501 | ₩9,938 | ₩10,233 | -1.55% | 12.1만 |
|---|
| 2026.02.23 | ₩10,541 | ₩10,850 | ₩10,367 | ₩10,394 | -1.40% | 13.1만 |
|---|
| 2026.02.20 | ₩11,024 | ₩11,266 | ₩10,662 | ₩10,675 | -3.16% | 11.5만 |
|---|
| 2026.02.19 | ₩11,453 | ₩11,668 | ₩11,038 | ₩11,105 | -3.04% | 12.8만 |
|---|
| 2026.02.18 | ₩11,641 | ₩11,681 | ₩11,024 | ₩11,440 | -1.73% | 14.4만 |
|---|
| 2026.02.17 | ₩11,400 | ₩11,695 | ₩11,064 | ₩11,695 | +2.59% | 19.1만 |
|---|
| 2026.02.13 | ₩11,225 | ₩11,990 | ₩11,064 | ₩11,400 | +1.55% | 16.1만 |
|---|
| 2026.02.12 | ₩11,400 | ₩11,440 | ₩10,810 | ₩11,252 | -1.29% | 13.2만 |
|---|
| 2026.02.11 | ₩11,574 | ₩11,641 | ₩10,743 | ₩11,386 | -1.62% | 8.4만 |
|---|
| 2026.02.10 | ₩11,199 | ₩11,655 | ₩10,957 | ₩11,587 | +3.47% | 11.2만 |
|---|
| 2026.02.09 | ₩10,971 | ₩11,400 | ₩10,729 | ₩11,199 | +2.08% | 9.9만 |
|---|
| 2026.02.06 | ₩10,622 | ₩11,266 | ₩10,622 | ₩10,957 | +3.16% | 9.4만 |
|---|
| 2026.02.05 | ₩11,319 | ₩11,587 | ₩10,327 | ₩10,407 | -8.06% | 36.5만 |
|---|
| 2026.02.04 | ₩11,950 | ₩12,178 | ₩11,494 | ₩11,601 | -2.92% | 10.8만 |
|---|
| 2026.02.03 | ₩11,668 | ₩12,057 | ₩11,427 | ₩11,950 | +2.41% | 12.3만 |
|---|
| 2026.02.02 | ₩11,520 | ₩12,204 | ₩10,877 | ₩11,655 | +1.16% | 18.6만 |
|---|
| 2026.01.30 | ₩12,365 | ₩12,526 | ₩11,480 | ₩11,735 | -5.10% | 18.4만 |
|---|
| 2026.01.29 | ₩12,365 | ₩12,741 | ₩11,976 | ₩12,526 | +1.30% | 14.5만 |
|---|
| 2026.01.28 | ₩12,338 | ₩12,808 | ₩11,856 | ₩12,137 | -1.63% | 15.6만 |
|---|
| 2026.01.27 | ₩11,748 | ₩12,406 | ₩11,735 | ₩12,191 | +3.77% | 16.5만 |
|---|
| 2026.01.26 | ₩12,969 | ₩12,969 | ₩11,695 | ₩11,802 | -9.00% | 30.9만 |
|---|
| 2026.01.23 | ₩12,996 | ₩13,197 | ₩12,406 | ₩12,969 | -0.21% | 19.2만 |
|---|
| 2026.01.22 | ₩14,176 | ₩14,377 | ₩12,647 | ₩12,781 | -9.84% | 23.1만 |
|---|
| 2026.01.21 | ₩14,203 | ₩14,672 | ₩13,867 | ₩14,082 | -0.85% | 15.3만 |
|---|
| 2026.01.20 | ₩14,042 | ₩14,511 | ₩13,867 | ₩14,122 | +0.57% | 12.8만 |
|---|
| 2026.01.16 | ₩14,592 | ₩14,753 | ₩14,082 | ₩14,297 | -2.02% | 11.7만 |
|---|
| 2026.01.15 | ₩15,088 | ₩15,276 | ₩14,350 | ₩14,753 | -2.22% | 11.4만 |
|---|
| 2026.01.14 | ₩14,578 | ₩15,262 | ₩14,082 | ₩15,061 | +3.31% | 17.6만 |
|---|
| 2026.01.13 | ₩14,551 | ₩14,659 | ₩13,867 | ₩14,471 | -0.55% | 14.6만 |
|---|
| 2026.01.12 | ₩13,599 | ₩14,632 | ₩13,344 | ₩14,270 | +4.93% | 38.8만 |
|---|
| 2026.01.09 | ₩11,668 | ₩13,599 | ₩11,668 | ₩13,478 | +15.52% | 44.9만 |
|---|
| 2026.01.08 | ₩10,917 | ₩11,856 | ₩10,796 | ₩11,655 | +6.76% | 24만 |
|---|
| 2026.01.07 | ₩11,145 | ₩11,185 | ₩10,595 | ₩10,796 | -3.13% | 15.3만 |
|---|
| 2026.01.06 | ₩11,923 | ₩12,097 | ₩10,971 | ₩11,199 | -6.07% | 32만 |
|---|
| 2026.01.05 | ₩12,432 | ₩12,580 | ₩11,909 | ₩12,258 | -1.40% | 18만 |
|---|
| 2026.01.02 | ₩11,815 | ₩12,593 | ₩11,708 | ₩12,070 | +2.16% | 26만 |
|---|
| 2025.12.31 | ₩11,681 | ₩12,030 | ₩11,668 | ₩11,789 | +0.92% | 14만 |
|---|
| 2025.12.30 | ₩12,030 | ₩12,406 | ₩11,601 | ₩11,695 | -2.79% | 17.6만 |
|---|
| 2025.12.29 | ₩12,204 | ₩12,406 | ₩11,896 | ₩12,164 | -0.33% | 19.8만 |
|---|
| 2025.12.26 | ₩12,084 | ₩12,473 | ₩11,708 | ₩12,379 | +2.44% | 11.8만 |
|---|
| 2025.12.24 | ₩12,164 | ₩12,674 | ₩11,695 | ₩12,084 | -0.66% | 12.4만 |
|---|
| 2025.12.23 | ₩11,655 | ₩12,312 | ₩11,400 | ₩12,258 | +5.18% | 22.2만 |
|---|
| 2025.12.22 | ₩11,051 | ₩11,856 | ₩10,689 | ₩11,601 | +4.98% | 25만 |
|---|
| 2025.12.19 | ₩10,407 | ₩10,783 | ₩10,354 | ₩10,582 | +1.68% | 11.5만 |
|---|
| 2025.12.18 | ₩10,018 | ₩10,810 | ₩10,018 | ₩10,354 | +3.35% | 18.6만 |
|---|
| 2025.12.17 | ₩10,729 | ₩10,984 | ₩9,924 | ₩10,018 | -6.63% | 27.9만 |
|---|
| 2025.12.16 | ₩10,769 | ₩10,997 | ₩10,568 | ₩10,649 | -1.12% | 15.6만 |
|---|
| 2025.12.15 | ₩11,547 | ₩11,722 | ₩10,836 | ₩10,850 | -6.04% | 26.4만 |
|---|
| 2025.12.12 | ₩11,695 | ₩12,070 | ₩11,333 | ₩11,373 | -2.75% | 25.4만 |
|---|
| 2025.12.11 | ₩10,850 | ₩12,540 | ₩10,810 | ₩11,695 | +7.79% | 34.9만 |
|---|
| 2025.12.10 | ₩11,359 | ₩11,574 | ₩10,018 | ₩10,836 | -4.60% | 125.4만 |
|---|
| 2025.12.09 | ₩14,095 | ₩14,632 | ₩13,747 | ₩14,270 | +1.24% | 42만 |
|---|
| 2025.12.08 | ₩13,988 | ₩14,404 | ₩13,733 | ₩14,176 | +1.34% | 27.3만 |
|---|
| 2025.12.05 | ₩13,680 | ₩14,216 | ₩13,653 | ₩13,733 | +0.39% | 15.1만 |
|---|
| 2025.12.04 | ₩13,183 | ₩13,894 | ₩13,009 | ₩13,666 | +3.66% | 12.2만 |
|---|
| 2025.12.03 | ₩12,781 | ₩13,318 | ₩12,553 | ₩13,183 | +3.15% | 16.3만 |
|---|
| 2025.12.02 | ₩13,411 | ₩13,411 | ₩12,768 | ₩12,768 | -4.80% | 17.2만 |
|---|
| 2025.12.01 | ₩13,385 | ₩14,310 | ₩12,969 | ₩13,331 | -0.40% | 33.5만 |
|---|
| 2025.11.28 | ₩12,084 | ₩12,835 | ₩11,936 | ₩12,781 | +5.77% | 14.1만 |
|---|
| 2025.11.26 | ₩11,668 | ₩12,191 | ₩11,641 | ₩11,909 | +2.07% | 15.4만 |
|---|
| 2025.11.25 | ₩12,017 | ₩12,097 | ₩11,547 | ₩11,628 | -3.24% | 21.2만 |
|---|
| 2025.11.24 | ₩12,178 | ₩12,593 | ₩12,110 | ₩12,204 | +0.22% | 19.5만 |
|---|
| 2025.11.21 | ₩11,762 | ₩12,312 | ₩11,386 | ₩12,097 | +2.85% | 29.4만 |
|---|
| 2025.11.20 | ₩12,888 | ₩13,291 | ₩11,882 | ₩11,923 | -7.49% | 22.9만 |
|---|
| 2025.11.19 | ₩13,841 | ₩13,948 | ₩12,553 | ₩12,687 | -8.33% | 28.6만 |
|---|
| 2025.11.18 | ₩14,283 | ₩14,645 | ₩13,639 | ₩13,988 | -2.07% | 24.6만 |
|---|
| 2025.11.17 | ₩15,852 | ₩15,946 | ₩14,431 | ₩14,846 | -6.35% | 36.8만 |
|---|
| 2025.11.14 | ₩16,094 | ₩16,751 | ₩15,530 | ₩15,946 | -0.92% | 27만 |
|---|
| 2025.11.13 | ₩18,065 | ₩18,226 | ₩16,188 | ₩16,375 | -9.35% | 30.3만 |
|---|
| 2025.11.12 | ₩19,312 | ₩19,447 | ₩17,998 | ₩18,146 | -6.04% | 23만 |
|---|
| 2025.11.11 | ₩18,374 | ₩19,165 | ₩17,556 | ₩19,165 | +4.31% | 26.8만 |
|---|
| 2025.11.10 | ₩18,628 | ₩19,272 | ₩18,025 | ₩18,427 | -1.08% | 33만 |
|---|
| 2025.11.07 | ₩16,496 | ₩17,851 | ₩15,758 | ₩17,703 | +7.32% | 25.2만 |
|---|
| 2025.11.06 | ₩17,784 | ₩18,172 | ₩16,483 | ₩16,711 | -6.03% | 26.6만 |
|---|
| 2025.11.05 | ₩15,812 | ₩17,904 | ₩15,799 | ₩17,636 | +11.54% | 39만 |
|---|
| 2025.11.04 | ₩15,410 | ₩16,456 | ₩15,155 | ₩15,571 | +1.04% | 23만 |
|---|
| 2025.11.03 | ₩14,887 | ₩16,268 | ₩14,431 | ₩16,094 | +8.11% | 32.1만 |
|---|
| 2025.10.31 | ₩14,243 | ₩14,887 | ₩13,787 | ₩14,766 | +3.67% | 29.8만 |
|---|
| 2025.10.30 | ₩14,390 | ₩14,618 | ₩14,015 | ₩14,176 | -1.49% | 14.7만 |
|---|
| 2025.10.29 | ₩14,069 | ₩14,699 | ₩13,814 | ₩14,444 | +2.67% | 21만 |
|---|
| 2025.10.28 | ₩15,061 | ₩15,356 | ₩13,908 | ₩14,149 | -6.06% | 42만 |
|---|
| 2025.10.27 | ₩14,726 | ₩16,201 | ₩14,659 | ₩14,873 | +1.00% | 91.8만 |
|---|
| 2025.10.24 | ₩15,423 | ₩15,463 | ₩13,841 | ₩13,975 | -9.39% | 34.1만 |
|---|
| 2025.10.23 | ₩14,457 | ₩15,423 | ₩14,444 | ₩15,276 | +5.66% | 60.3만 |
|---|
| 2025.10.22 | ₩14,229 | ₩14,954 | ₩13,720 | ₩14,055 | -1.23% | 49.6만 |
|---|
| 2025.10.21 | ₩14,605 | ₩14,833 | ₩13,841 | ₩14,122 | -3.31% | 37.2만 |
|---|
| 2025.10.20 | ₩13,881 | ₩14,618 | ₩13,452 | ₩14,618 | +5.31% | 52.4만 |
|---|
| 2025.10.17 | ₩12,566 | ₩13,546 | ₩12,513 | ₩13,371 | +6.40% | 20.9만 |
|---|
| 2025.10.16 | ₩13,049 | ₩13,237 | ₩12,406 | ₩12,634 | -3.19% | 14.5만 |
|---|
| 2025.10.15 | ₩14,069 | ₩14,122 | ₩12,996 | ₩13,237 | -5.91% | 14.4만 |
|---|
| 2025.10.14 | ₩13,505 | ₩14,069 | ₩12,875 | ₩13,948 | +3.28% | 18.2만 |
|---|
| 2025.10.13 | ₩13,036 | ₩13,760 | ₩12,821 | ₩13,626 | +4.53% | 19.9만 |
|---|
| 2025.10.10 | ₩13,706 | ₩13,867 | ₩12,808 | ₩12,902 | -5.87% | 21.6만 |
|---|