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 | ₩6,182 | +7.21% | 10.3만 |
| 2026.10.07 | ₩6,021 | ₩6,035 | ₩5,740 | ₩5,807 | -3.56% | 5.5만 |
| 2026.10.06 | ₩6,048 | ₩6,249 | ₩5,928 | ₩6,129 | +1.33% | 5.6만 |
| 2026.10.05 | ₩6,316 | ₩6,316 | ₩5,847 | ₩6,075 | -3.82% | 8.3만 |
| 2026.10.02 | ₩6,169 | ₩6,330 | ₩5,914 | ₩6,048 | -1.96% | 6.2만 |
| 2026.10.01 | ₩5,887 | ₩6,169 | ₩5,887 | ₩6,156 | +4.56% | 7.7만 |
| 2026.09.30 | ₩5,793 | ₩6,088 | ₩5,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,968 |
| +3.01% |
| 5.7만 |
| 2026.09.29 | ₩5,820 | ₩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 | ₩6,021 | ₩6,102 | ₩5,673 | ₩5,834 | -3.12% | 7.5만 |
|---|
| 2026.09.24 | ₩5,954 | ₩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 | ₩5,632 | ₩5,928 | ₩5,632 | ₩5,847 | +3.81% | 12만 |
|---|
| 2026.09.21 | ₩5,431 | ₩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 | ₩5,337 | ₩5,498 | +1.49% | 4.1만 |
|---|
| 2026.09.15 | ₩5,579 | ₩5,700 | ₩5,391 | ₩5,418 | -2.88% | 9.5만 |
|---|
| 2026.09.14 | ₩5,297 | ₩5,606 | ₩5,270 | ₩5,606 | +5.82% | 13.2만 |
|---|
| 2026.09.11 | ₩5,230 | ₩5,324 | ₩5,096 | ₩5,257 | +0.51% | 7.4만 |
|---|
| 2026.09.10 | ₩5,042 | ₩5,337 | ₩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 | ₩5,632 | ₩5,632 | -9.68% | 34.6만 |
|---|
| 2026.09.04 | ₩5,968 | ₩6,249 | ₩5,928 | ₩6,129 | +2.70% | 8.5만 |
|---|
| 2026.09.03 | ₩5,981 | ₩6,115 | ₩5,860 | ₩5,928 | -0.90% | 5.2만 |
|---|
| 2026.09.02 | ₩5,753 | ₩6,021 | ₩5,753 | ₩5,941 | +3.26% | 3.7만 |
|---|
| 2026.09.01 | ₩5,793 | ₩5,887 | ₩5,713 | ₩5,767 | -0.46% | 4.9만 |
|---|
| 2026.08.31 | ₩5,820 | ₩6,035 | ₩5,726 | ₩5,834 | +0.23% | 15.2만 |
|---|
| 2026.08.28 | ₩5,901 | ₩6,021 | ₩5,726 | ₩5,820 | -1.36% | 5.8만 |
|---|
| 2026.08.27 | ₩5,834 | ₩5,981 | ₩5,834 | ₩5,968 | +2.30% | 6.2만 |
|---|
| 2026.08.26 | ₩5,820 | ₩6,169 | ₩5,753 | ₩5,847 | +0.46% | 15만 |
|---|
| 2026.08.25 | ₩5,753 | ₩5,981 | ₩5,713 | ₩5,820 | +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 | ₩6,383 | ₩6,464 | ₩6,223 | ₩6,276 | -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 | ₩6,504 | ₩6,209 | ₩6,343 | +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 | ₩6,799 | ₩6,437 | ₩6,491 | -3.01% | 8.2만 |
|---|
| 2026.08.10 | ₩6,705 | ₩6,974 | ₩6,665 | ₩6,732 | +0.40% | 10.9만 |
|---|
| 2026.08.07 | ₩6,933 | ₩7,041 | ₩6,746 | ₩6,813 | -1.74% | 5.7만 |
|---|
| 2026.08.06 | ₩7,067 | ₩7,094 | ₩6,853 | ₩6,893 | -2.47% | 3.3만 |
|---|
| 2026.08.05 | ₩7,309 | ₩7,322 | ₩6,880 | ₩7,081 | -3.12% | 8.7만 |
|---|
| 2026.08.04 | ₩6,799 | ₩7,215 | ₩6,705 | ₩7,067 | +3.94% | 9.2만 |
|---|
| 2026.08.03 | ₩6,705 | ₩6,947 | ₩6,558 | ₩6,746 | +0.60% | 6.1만 |
|---|
| 2026.07.31 | ₩6,679 | ₩6,772 | ₩6,437 | ₩6,679 | 0.00% | 6만 |
|---|
| 2026.07.30 | ₩6,464 | ₩6,692 | ₩6,316 | ₩6,638 | +2.70% | 7만 |
|---|
| 2026.07.29 | ₩6,719 | ₩6,893 | ₩6,383 | ₩6,397 | -4.79% | 8.1만 |
|---|
| 2026.07.28 | ₩7,161 | ₩7,202 | ₩6,504 | ₩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 | ₩7,684 | ₩7,778 | ₩7,282 | ₩7,376 | -4.01% | 4.3만 |
|---|
| 2026.07.22 | ₩7,564 | ₩8,046 | ₩7,537 | ₩7,711 | +1.95% | 10.1만 |
|---|
| 2026.07.21 | ₩7,416 | ₩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 | ₩6,705 | ₩6,933 | -1.52% | 8.8만 |
|---|
| 2026.07.16 | ₩7,362 | ₩7,362 | ₩7,054 | ₩7,108 | -3.46% | 6.3만 |
|---|
| 2026.07.15 | ₩7,336 | ₩7,738 | ₩7,255 | ₩7,336 | 0.00% | 7.7만 |
|---|
| 2026.07.14 | ₩7,188 | ₩7,658 | ₩7,175 | ₩7,416 | +3.17% | 10.2만 |
|---|
| 2026.07.13 | ₩7,309 | ₩7,617 | ₩7,188 | ₩7,188 | -1.65% | 6.7만 |
|---|
| 2026.07.10 | ₩6,960 | ₩7,403 | ₩6,907 | ₩7,309 | +5.01% | 9.6만 |
|---|
| 2026.07.09 | ₩6,571 | ₩7,108 | ₩6,571 | ₩6,933 | +5.51% | 11만 |
|---|
| 2026.07.08 | ₩6,437 | ₩6,652 | ₩6,370 | ₩6,491 | +0.83% | 7.8만 |
|---|
| 2026.07.07 | ₩6,705 | ₩6,853 | ₩6,263 | ₩6,316 | -5.80% | 9.2만 |
|---|
| 2026.07.06 | ₩6,370 | ₩6,853 | ₩6,370 | ₩6,585 | +3.37% | 9.8만 |
|---|
| 2026.07.02 | ₩6,343 | ₩6,571 | ₩6,330 | ₩6,383 | +0.63% | 6.8만 |
|---|
| 2026.07.01 | ₩6,330 | ₩6,518 | ₩6,303 | ₩6,330 | 0.00% | 6.1만 |
|---|
| 2026.06.30 | ₩6,491 | ₩6,611 | ₩6,249 | ₩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 | ₩6,732 | ₩6,424 | ₩6,464 | -1.83% | 8.4만 |
|---|
| 2026.06.24 | ₩6,679 | ₩7,041 | ₩6,464 | ₩6,571 | -1.61% | 8.5만 |
|---|
| 2026.06.23 | ₩6,679 | ₩6,866 | ₩6,611 | ₩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 | ₩7,067 | +4.15% | 9.4만 |
|---|
| 2026.06.17 | ₩6,920 | ₩7,134 | ₩6,719 | ₩6,732 | -2.71% | 10.4만 |
|---|
| 2026.06.16 | ₩7,228 | ₩7,269 | ₩6,920 | ₩6,933 | -4.08% | 11.4만 |
|---|
| 2026.06.15 | ₩7,175 | ₩7,698 | ₩7,108 | ₩7,242 | +0.93% | 22.7만 |
|---|
| 2026.06.12 | ₩6,987 | ₩7,456 | ₩6,920 | ₩7,121 | +1.92% | 15.4만 |
|---|
| 2026.06.11 | ₩6,826 | ₩7,362 | ₩6,491 | ₩7,054 | +3.34% | 29.3만 |
|---|
| 2026.06.10 | ₩7,671 | ₩7,979 | ₩7,389 | ₩7,456 | -2.80% | 25.2만 |
|---|
| 2026.06.09 | ₩8,100 | ₩8,341 | ₩7,631 | ₩7,912 | -2.32% | 13.9만 |
|---|
| 2026.06.08 | ₩8,462 | ₩8,556 | ₩8,181 | ₩8,248 | -2.54% | 6.1만 |
|---|
| 2026.06.05 | ₩9,160 | ₩9,428 | ₩8,274 | ₩8,315 | -9.22% | 15만 |
|---|
| 2026.06.04 | ₩8,972 | ₩9,387 | ₩8,972 | ₩9,186 | +2.39% | 6.2만 |
|---|
| 2026.06.03 | ₩8,985 | ₩9,227 | ₩8,891 | ₩9,066 | +0.90% | 9.8만 |
|---|
| 2026.06.02 | ₩8,811 | ₩9,213 | ₩8,784 | ₩8,891 | +0.91% | 7.8만 |
|---|
| 2026.06.01 | ₩8,891 | ₩8,905 | ₩8,583 | ₩8,677 | -2.41% | 12.7만 |
|---|
| 2026.05.29 | ₩9,227 | ₩9,334 | ₩9,052 | ₩9,052 | -1.89% | 8.4만 |
|---|
| 2026.05.28 | ₩9,307 | ₩9,522 | ₩9,200 | ₩9,267 | -0.43% | 9.4만 |
|---|
| 2026.05.27 | ₩9,830 | ₩9,978 | ₩9,307 | ₩9,441 | -3.96% | 9.9만 |
|---|
| 2026.05.26 | ₩9,401 | ₩10,031 | ₩9,401 | ₩9,857 | +4.85% | 10.9만 |
|---|
| 2026.05.22 | ₩9,240 | ₩9,508 | ₩9,240 | ₩9,401 | +1.74% | 7.9만 |
|---|
| 2026.05.21 | ₩9,387 | ₩9,656 | ₩9,240 | ₩9,307 | -0.86% | 8.6만 |
|---|
| 2026.05.20 | ₩8,999 | ₩9,656 | ₩8,999 | ₩9,361 | +4.02% | 6.8만 |
|---|
| 2026.05.19 | ₩9,119 | ₩9,240 | ₩8,864 | ₩8,999 | -1.32% | 7만 |
|---|
| 2026.05.18 | ₩8,864 | ₩9,133 | ₩8,797 | ₩8,999 | +1.51% | 8.4만 |
|---|
| 2026.05.15 | ₩8,972 | ₩9,227 | ₩8,717 | ₩8,864 | -1.20% | 9.2만 |
|---|
| 2026.05.14 | ₩9,066 | ₩9,401 | ₩9,052 | ₩9,227 | +1.78% | 9.3만 |
|---|
| 2026.05.13 | ₩9,361 | ₩9,401 | ₩9,066 | ₩9,133 | -2.44% | 9.9만 |
|---|
| 2026.05.12 | ₩9,602 | ₩9,776 | ₩9,066 | ₩9,414 | -1.96% | 11.4만 |
|---|
| 2026.05.11 | ₩9,253 | ₩9,924 | ₩9,227 | ₩9,629 | +4.06% | 20.1만 |
|---|
| 2026.05.08 | ₩9,012 | ₩9,320 | ₩8,784 | ₩9,200 | +2.08% | 15.4만 |
|---|
| 2026.05.07 | ₩8,878 | ₩9,240 | ₩8,757 | ₩8,864 | -0.15% | 25.3만 |
|---|
| 2026.05.06 | ₩8,636 | ₩8,972 | ₩8,422 | ₩8,878 | +2.80% | 13.9만 |
|---|
| 2026.05.05 | ₩8,516 | ₩8,824 | ₩8,476 | ₩8,636 | +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 | ₩8,623 | ₩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 | ₩8,596 | ₩8,851 | ₩8,301 | ₩8,435 | -1.87% | 13.8만 |
|---|
| 2026.04.27 | ₩8,610 | ₩9,066 | ₩8,610 | ₩8,838 | +2.65% | 21.9만 |
|---|
| 2026.04.24 | ₩8,368 | ₩8,717 | ₩8,261 | ₩8,610 | +2.88% | 15.9만 |
|---|
| 2026.04.23 | ₩8,462 | ₩8,556 | ₩8,167 | ₩8,341 | -1.43% | 15.6만 |
|---|
| 2026.04.22 | ₩8,234 | ₩8,650 | ₩8,207 | ₩8,449 | +2.61% | 15만 |
|---|
| 2026.04.21 | ₩8,167 | ₩8,543 | ₩7,805 | ₩7,885 | -3.45% | 27.4만 |
|---|
| 2026.04.20 | ₩8,476 | ₩8,556 | ₩8,154 | ₩8,154 | -3.80% | 23.8만 |
|---|
| 2026.04.17 | ₩8,382 | ₩8,663 | ₩7,926 | ₩8,476 | +1.12% | 65.4만 |
|---|
| 2026.04.16 | ₩9,441 | ₩9,441 | ₩8,261 | ₩8,355 | -11.51% | 116만 |
|---|
| 2026.04.15 | ₩11,801 | ₩11,962 | ₩11,439 | ₩11,681 | -1.02% | 27.5만 |
|---|
| 2026.04.14 | ₩11,198 | ₩11,962 | ₩11,198 | ₩11,734 | +4.79% | 13.9만 |
|---|
| 2026.04.13 | ₩10,796 | ₩11,386 | ₩10,729 | ₩11,131 | +3.11% | 5.4만 |
|---|
| 2026.04.10 | ₩10,983 | ₩11,037 | ₩10,621 | ₩10,796 | -1.71% | 6.4만 |
|---|
| 2026.04.09 | ₩11,278 | ₩11,399 | ₩10,729 | ₩10,849 | -3.80% | 6.5만 |
|---|
| 2026.04.08 | ₩11,319 | ₩11,533 | ₩11,010 | ₩11,144 | -1.54% | 7.3만 |
|---|
| 2026.04.07 | ₩11,708 | ₩11,775 | ₩10,970 | ₩10,970 | -6.30% | 8.5만 |
|---|
| 2026.04.06 | ₩11,681 | ₩12,003 | ₩11,426 | ₩11,949 | +2.30% | 7만 |
|---|
| 2026.04.02 | ₩10,957 | ₩12,083 | ₩10,930 | ₩11,801 | +7.71% | 9.2만 |
|---|
| 2026.04.01 | ₩11,198 | ₩11,399 | ₩10,822 | ₩11,050 | -1.32% | 5.6만 |
|---|
| 2026.03.31 | ₩10,594 | ₩11,560 | ₩10,541 | ₩11,198 | +5.70% | 11.2만 |
|---|
| 2026.03.30 | ₩11,815 | ₩12,003 | ₩10,192 | ₩10,219 | -13.51% | 26.2만 |
|---|
| 2026.03.27 | ₩12,016 | ₩12,083 | ₩11,064 | ₩11,868 | -1.23% | 25.1만 |
|---|
| 2026.03.26 | ₩11,466 | ₩12,566 | ₩11,466 | ₩12,016 | +4.80% | 14.5만 |
|---|
| 2026.03.25 | ₩11,936 | ₩12,070 | ₩11,278 | ₩11,573 | -3.03% | 12.9만 |
|---|
| 2026.03.24 | ₩11,238 | ₩12,056 | ₩11,198 | ₩11,909 | +5.97% | 12.1만 |
|---|
| 2026.03.23 | ₩11,050 | ₩11,761 | ₩10,903 | ₩11,359 | +2.79% | 11.8만 |
|---|
| 2026.03.20 | ₩11,238 | ₩11,265 | ₩10,729 | ₩11,077 | -1.43% | 13.1만 |
|---|
| 2026.03.19 | ₩11,104 | ₩11,506 | ₩10,930 | ₩11,211 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩11,936 | ₩12,070 | ₩10,930 | ₩11,332 | -5.06% | 18만 |
|---|
| 2026.03.17 | ₩11,600 | ₩12,338 | ₩11,533 | ₩11,949 | +3.01% | 16만 |
|---|
| 2026.03.16 | ₩10,769 | ₩11,761 | ₩10,662 | ₩11,520 | +6.97% | 21.6만 |
|---|
| 2026.03.13 | ₩10,876 | ₩11,131 | ₩10,393 | ₩10,675 | -1.85% | 17.4만 |
|---|
| 2026.03.12 | ₩11,064 | ₩11,265 | ₩10,729 | ₩10,970 | -0.85% | 16.4만 |
|---|
| 2026.03.11 | ₩12,338 | ₩12,512 | ₩10,742 | ₩11,077 | -10.22% | 57.4만 |
|---|
| 2026.03.10 | ₩10,729 | ₩11,909 | ₩10,487 | ₩11,640 | +8.50% | 57.7만 |
|---|
| 2026.03.09 | ₩10,434 | ₩10,983 | ₩10,165 | ₩10,635 | +1.93% | 23만 |
|---|
| 2026.03.06 | ₩10,219 | ₩10,648 | ₩10,058 | ₩10,447 | +2.23% | 8만 |
|---|
| 2026.03.05 | ₩10,702 | ₩11,064 | ₩10,393 | ₩10,447 | -2.38% | 4.6만 |
|---|
| 2026.03.04 | ₩10,460 | ₩11,131 | ₩10,232 | ₩10,809 | +3.33% | 6.2만 |
|---|
| 2026.03.03 | ₩10,608 | ₩10,608 | ₩10,152 | ₩10,487 | -1.14% | 6.5만 |
|---|
| 2026.03.02 | ₩10,058 | ₩10,715 | ₩9,843 | ₩10,688 | +6.27% | 8.3만 |
|---|
| 2026.02.27 | ₩10,608 | ₩10,782 | ₩10,031 | ₩10,206 | -3.79% | 15.7만 |
|---|
| 2026.02.26 | ₩10,594 | ₩10,822 | ₩10,380 | ₩10,809 | +2.03% | 5.3만 |
|---|
| 2026.02.25 | ₩10,259 | ₩10,849 | ₩10,259 | ₩10,594 | +3.27% | 8만 |
|---|
| 2026.02.24 | ₩10,393 | ₩10,501 | ₩9,937 | ₩10,232 | -1.55% | 12.1만 |
|---|
| 2026.02.23 | ₩10,541 | ₩10,849 | ₩10,366 | ₩10,393 | -1.40% | 13.1만 |
|---|
| 2026.02.20 | ₩11,024 | ₩11,265 | ₩10,662 | ₩10,675 | -3.16% | 11.5만 |
|---|
| 2026.02.19 | ₩11,453 | ₩11,667 | ₩11,037 | ₩11,104 | -3.04% | 12.8만 |
|---|
| 2026.02.18 | ₩11,640 | ₩11,681 | ₩11,024 | ₩11,439 | -1.73% | 14.4만 |
|---|
| 2026.02.17 | ₩11,399 | ₩11,694 | ₩11,064 | ₩11,694 | +2.59% | 19.1만 |
|---|
| 2026.02.13 | ₩11,225 | ₩11,989 | ₩11,064 | ₩11,399 | +1.55% | 16.1만 |
|---|
| 2026.02.12 | ₩11,399 | ₩11,439 | ₩10,809 | ₩11,252 | -1.29% | 13.2만 |
|---|
| 2026.02.11 | ₩11,573 | ₩11,640 | ₩10,742 | ₩11,386 | -1.62% | 8.4만 |
|---|
| 2026.02.10 | ₩11,198 | ₩11,654 | ₩10,957 | ₩11,587 | +3.47% | 11.2만 |
|---|
| 2026.02.09 | ₩10,970 | ₩11,399 | ₩10,729 | ₩11,198 | +2.08% | 9.9만 |
|---|
| 2026.02.06 | ₩10,621 | ₩11,265 | ₩10,621 | ₩10,957 | +3.16% | 9.4만 |
|---|
| 2026.02.05 | ₩11,319 | ₩11,587 | ₩10,326 | ₩10,407 | -8.06% | 36.5만 |
|---|
| 2026.02.04 | ₩11,949 | ₩12,177 | ₩11,493 | ₩11,600 | -2.92% | 10.8만 |
|---|
| 2026.02.03 | ₩11,667 | ₩12,056 | ₩11,426 | ₩11,949 | +2.41% | 12.3만 |
|---|
| 2026.02.02 | ₩11,520 | ₩12,204 | ₩10,876 | ₩11,654 | +1.16% | 18.6만 |
|---|
| 2026.01.30 | ₩12,365 | ₩12,526 | ₩11,480 | ₩11,734 | -5.10% | 18.4만 |
|---|
| 2026.01.29 | ₩12,365 | ₩12,740 | ₩11,976 | ₩12,526 | +1.30% | 14.5만 |
|---|
| 2026.01.28 | ₩12,338 | ₩12,807 | ₩11,855 | ₩12,137 | -1.63% | 15.6만 |
|---|
| 2026.01.27 | ₩11,748 | ₩12,405 | ₩11,734 | ₩12,190 | +3.77% | 16.5만 |
|---|
| 2026.01.26 | ₩12,968 | ₩12,968 | ₩11,694 | ₩11,801 | -9.00% | 30.9만 |
|---|
| 2026.01.23 | ₩12,995 | ₩13,196 | ₩12,405 | ₩12,968 | -0.21% | 19.2만 |
|---|
| 2026.01.22 | ₩14,175 | ₩14,376 | ₩12,646 | ₩12,780 | -9.84% | 23.1만 |
|---|
| 2026.01.21 | ₩14,202 | ₩14,671 | ₩13,867 | ₩14,081 | -0.85% | 15.3만 |
|---|
| 2026.01.20 | ₩14,041 | ₩14,510 | ₩13,867 | ₩14,121 | +0.57% | 12.8만 |
|---|
| 2026.01.16 | ₩14,591 | ₩14,752 | ₩14,081 | ₩14,296 | -2.02% | 11.7만 |
|---|
| 2026.01.15 | ₩15,087 | ₩15,275 | ₩14,349 | ₩14,752 | -2.22% | 11.4만 |
|---|
| 2026.01.14 | ₩14,577 | ₩15,261 | ₩14,081 | ₩15,060 | +3.31% | 17.6만 |
|---|
| 2026.01.13 | ₩14,551 | ₩14,658 | ₩13,867 | ₩14,470 | -0.55% | 14.6만 |
|---|
| 2026.01.12 | ₩13,598 | ₩14,631 | ₩13,344 | ₩14,269 | +4.93% | 38.8만 |
|---|
| 2026.01.09 | ₩11,667 | ₩13,598 | ₩11,667 | ₩13,478 | +15.52% | 44.9만 |
|---|
| 2026.01.08 | ₩10,916 | ₩11,855 | ₩10,796 | ₩11,654 | +6.76% | 24만 |
|---|
| 2026.01.07 | ₩11,144 | ₩11,185 | ₩10,594 | ₩10,796 | -3.13% | 15.3만 |
|---|
| 2026.01.06 | ₩11,922 | ₩12,096 | ₩10,970 | ₩11,198 | -6.07% | 32만 |
|---|
| 2026.01.05 | ₩12,432 | ₩12,579 | ₩11,909 | ₩12,257 | -1.40% | 18만 |
|---|
| 2026.01.02 | ₩11,815 | ₩12,593 | ₩11,708 | ₩12,070 | +2.16% | 26만 |
|---|
| 2025.12.31 | ₩11,681 | ₩12,029 | ₩11,667 | ₩11,788 | +0.92% | 14만 |
|---|
| 2025.12.30 | ₩12,029 | ₩12,405 | ₩11,600 | ₩11,694 | -2.79% | 17.6만 |
|---|
| 2025.12.29 | ₩12,204 | ₩12,405 | ₩11,895 | ₩12,164 | -0.33% | 19.8만 |
|---|
| 2025.12.26 | ₩12,083 | ₩12,472 | ₩11,708 | ₩12,378 | +2.44% | 11.8만 |
|---|
| 2025.12.24 | ₩12,164 | ₩12,673 | ₩11,694 | ₩12,083 | -0.66% | 12.4만 |
|---|
| 2025.12.23 | ₩11,654 | ₩12,311 | ₩11,399 | ₩12,257 | +5.18% | 22.2만 |
|---|
| 2025.12.22 | ₩11,050 | ₩11,855 | ₩10,688 | ₩11,600 | +4.98% | 25만 |
|---|
| 2025.12.19 | ₩10,407 | ₩10,782 | ₩10,353 | ₩10,581 | +1.68% | 11.5만 |
|---|
| 2025.12.18 | ₩10,018 | ₩10,809 | ₩10,018 | ₩10,353 | +3.35% | 18.6만 |
|---|
| 2025.12.17 | ₩10,729 | ₩10,983 | ₩9,924 | ₩10,018 | -6.63% | 27.9만 |
|---|
| 2025.12.16 | ₩10,769 | ₩10,997 | ₩10,568 | ₩10,648 | -1.12% | 15.6만 |
|---|
| 2025.12.15 | ₩11,547 | ₩11,721 | ₩10,836 | ₩10,849 | -6.04% | 26.4만 |
|---|
| 2025.12.12 | ₩11,694 | ₩12,070 | ₩11,332 | ₩11,372 | -2.75% | 25.4만 |
|---|
| 2025.12.11 | ₩10,849 | ₩12,539 | ₩10,809 | ₩11,694 | +7.79% | 34.9만 |
|---|
| 2025.12.10 | ₩11,359 | ₩11,573 | ₩10,018 | ₩10,836 | -4.60% | 125.4만 |
|---|
| 2025.12.09 | ₩14,095 | ₩14,631 | ₩13,746 | ₩14,269 | +1.24% | 42만 |
|---|
| 2025.12.08 | ₩13,987 | ₩14,403 | ₩13,733 | ₩14,175 | +1.34% | 27.3만 |
|---|
| 2025.12.05 | ₩13,679 | ₩14,215 | ₩13,652 | ₩13,733 | +0.39% | 15.1만 |
|---|
| 2025.12.04 | ₩13,183 | ₩13,893 | ₩13,008 | ₩13,666 | +3.66% | 12.2만 |
|---|
| 2025.12.03 | ₩12,780 | ₩13,317 | ₩12,552 | ₩13,183 | +3.15% | 16.3만 |
|---|
| 2025.12.02 | ₩13,411 | ₩13,411 | ₩12,767 | ₩12,767 | -4.80% | 17.2만 |
|---|
| 2025.12.01 | ₩13,384 | ₩14,309 | ₩12,968 | ₩13,330 | -0.40% | 33.5만 |
|---|
| 2025.11.28 | ₩12,083 | ₩12,834 | ₩11,936 | ₩12,780 | +5.77% | 14.1만 |
|---|
| 2025.11.26 | ₩11,667 | ₩12,190 | ₩11,640 | ₩11,909 | +2.07% | 15.4만 |
|---|
| 2025.11.25 | ₩12,016 | ₩12,096 | ₩11,547 | ₩11,627 | -3.24% | 21.2만 |
|---|
| 2025.11.24 | ₩12,177 | ₩12,593 | ₩12,110 | ₩12,204 | +0.22% | 19.5만 |
|---|
| 2025.11.21 | ₩11,761 | ₩12,311 | ₩11,386 | ₩12,096 | +2.85% | 29.4만 |
|---|
| 2025.11.20 | ₩12,888 | ₩13,290 | ₩11,882 | ₩11,922 | -7.49% | 22.9만 |
|---|
| 2025.11.19 | ₩13,840 | ₩13,947 | ₩12,552 | ₩12,687 | -8.33% | 28.6만 |
|---|
| 2025.11.18 | ₩14,282 | ₩14,644 | ₩13,639 | ₩13,987 | -2.07% | 24.6만 |
|---|
| 2025.11.17 | ₩15,851 | ₩15,945 | ₩14,430 | ₩14,846 | -6.35% | 36.8만 |
|---|
| 2025.11.14 | ₩16,093 | ₩16,750 | ₩15,530 | ₩15,945 | -0.92% | 27만 |
|---|
| 2025.11.13 | ₩18,064 | ₩18,225 | ₩16,187 | ₩16,374 | -9.35% | 30.3만 |
|---|
| 2025.11.12 | ₩19,311 | ₩19,446 | ₩17,997 | ₩18,145 | -6.04% | 23만 |
|---|
| 2025.11.11 | ₩18,373 | ₩19,164 | ₩17,555 | ₩19,164 | +4.31% | 26.8만 |
|---|
| 2025.11.10 | ₩18,627 | ₩19,271 | ₩18,024 | ₩18,426 | -1.08% | 33만 |
|---|
| 2025.11.07 | ₩16,495 | ₩17,850 | ₩15,758 | ₩17,702 | +7.32% | 25.2만 |
|---|
| 2025.11.06 | ₩17,783 | ₩18,171 | ₩16,482 | ₩16,710 | -6.03% | 26.6만 |
|---|
| 2025.11.05 | ₩15,811 | ₩17,903 | ₩15,798 | ₩17,635 | +11.54% | 39만 |
|---|
| 2025.11.04 | ₩15,409 | ₩16,455 | ₩15,154 | ₩15,570 | +1.04% | 23만 |
|---|
| 2025.11.03 | ₩14,886 | ₩16,267 | ₩14,430 | ₩16,093 | +8.11% | 32.1만 |
|---|
| 2025.10.31 | ₩14,242 | ₩14,886 | ₩13,786 | ₩14,765 | +3.67% | 29.8만 |
|---|
| 2025.10.30 | ₩14,390 | ₩14,618 | ₩14,014 | ₩14,175 | -1.49% | 14.7만 |
|---|
| 2025.10.29 | ₩14,068 | ₩14,698 | ₩13,813 | ₩14,443 | +2.67% | 21만 |
|---|
| 2025.10.28 | ₩15,060 | ₩15,355 | ₩13,907 | ₩14,148 | -6.06% | 42만 |
|---|
| 2025.10.27 | ₩14,725 | ₩16,200 | ₩14,658 | ₩14,872 | +1.00% | 91.8만 |
|---|
| 2025.10.24 | ₩15,422 | ₩15,463 | ₩13,840 | ₩13,974 | -9.39% | 34.1만 |
|---|
| 2025.10.23 | ₩14,457 | ₩15,422 | ₩14,443 | ₩15,275 | +5.66% | 60.3만 |
|---|
| 2025.10.22 | ₩14,229 | ₩14,953 | ₩13,719 | ₩14,054 | -1.23% | 49.6만 |
|---|
| 2025.10.21 | ₩14,604 | ₩14,832 | ₩13,840 | ₩14,121 | -3.31% | 37.2만 |
|---|
| 2025.10.20 | ₩13,880 | ₩14,618 | ₩13,451 | ₩14,618 | +5.31% | 52.4만 |
|---|
| 2025.10.17 | ₩12,566 | ₩13,545 | ₩12,512 | ₩13,370 | +6.40% | 20.9만 |
|---|
| 2025.10.16 | ₩13,049 | ₩13,236 | ₩12,405 | ₩12,633 | -3.19% | 14.5만 |
|---|
| 2025.10.15 | ₩14,068 | ₩14,121 | ₩12,995 | ₩13,236 | -5.91% | 14.4만 |
|---|
| 2025.10.14 | ₩13,505 | ₩14,068 | ₩12,874 | ₩13,947 | +3.28% | 18.2만 |
|---|
| 2025.10.13 | ₩13,035 | ₩13,759 | ₩12,821 | ₩13,625 | +4.53% | 19.9만 |
|---|
| 2025.10.10 | ₩13,706 | ₩13,867 | ₩12,807 | ₩12,901 | -5.87% | 21.6만 |
|---|