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 | ₩6,097 | ₩6,298 | ₩5,909 | ₩6,030 | -1.10% | 3.3만 |
| 2026.10.08 | ₩5,762 | ₩6,512 | ₩5,762 | ₩6,177 | +7.21% | 10.3만 |
| 2026.10.07 | ₩6,017 | ₩6,030 | ₩5,735 | ₩5,802 | -3.56% | 5.5만 |
| 2026.10.06 | ₩6,043 | ₩6,244 | ₩5,923 | ₩6,124 | +1.33% | 5.6만 |
| 2026.10.05 | ₩6,311 | ₩6,311 | ₩5,842 | ₩6,070 | -3.82% | 8.3만 |
| 2026.10.02 | ₩6,164 | ₩6,325 | ₩5,909 | ₩6,043 | -1.96% | 6.2만 |
| 2026.10.01 | ₩5,883 | ₩6,164 | ₩5,883 | ₩6,151 | +4.56% | 7.7만 |
| 2026.09.30 | ₩5,789 | ₩6,084 | ₩5,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,963 |
| +3.01% |
| 5.7만 |
| 2026.09.29 | ₩5,816 | ₩5,923 | ₩5,735 | ₩5,802 | -0.23% | 4.3만 |
|---|
| 2026.09.28 | ₩5,842 | ₩5,963 | ₩5,668 | ₩5,695 | -2.52% | 6.1만 |
|---|
| 2026.09.25 | ₩6,017 | ₩6,097 | ₩5,668 | ₩5,829 | -3.12% | 7.5만 |
|---|
| 2026.09.24 | ₩5,950 | ₩6,097 | ₩5,749 | ₩6,070 | +2.03% | 10.8만 |
|---|
| 2026.09.23 | ₩5,802 | ₩6,003 | ₩5,775 | ₩5,990 | +3.23% | 9.3만 |
|---|
| 2026.09.22 | ₩5,628 | ₩5,923 | ₩5,628 | ₩5,842 | +3.81% | 12만 |
|---|
| 2026.09.21 | ₩5,427 | ₩5,695 | ₩5,400 | ₩5,615 | +3.46% | 13.8만 |
|---|
| 2026.09.18 | ₩5,574 | ₩5,615 | ₩5,306 | ₩5,373 | -3.61% | 5.5만 |
|---|
| 2026.09.17 | ₩5,548 | ₩5,695 | ₩5,481 | ₩5,574 | +0.48% | 10.3만 |
|---|
| 2026.09.16 | ₩5,414 | ₩5,521 | ₩5,333 | ₩5,494 | +1.49% | 4.1만 |
|---|
| 2026.09.15 | ₩5,574 | ₩5,695 | ₩5,387 | ₩5,414 | -2.88% | 9.5만 |
|---|
| 2026.09.14 | ₩5,293 | ₩5,601 | ₩5,266 | ₩5,601 | +5.82% | 13.2만 |
|---|
| 2026.09.11 | ₩5,226 | ₩5,320 | ₩5,092 | ₩5,253 | +0.51% | 7.4만 |
|---|
| 2026.09.10 | ₩5,038 | ₩5,333 | ₩5,025 | ₩5,239 | +3.99% | 9.1만 |
|---|
| 2026.09.09 | ₩4,891 | ₩5,280 | ₩4,864 | ₩5,213 | +6.58% | 28.9만 |
|---|
| 2026.09.08 | ₩6,231 | ₩6,298 | ₩5,628 | ₩5,628 | -9.68% | 34.6만 |
|---|
| 2026.09.04 | ₩5,963 | ₩6,244 | ₩5,923 | ₩6,124 | +2.70% | 8.5만 |
|---|
| 2026.09.03 | ₩5,976 | ₩6,110 | ₩5,856 | ₩5,923 | -0.90% | 5.2만 |
|---|
| 2026.09.02 | ₩5,749 | ₩6,017 | ₩5,749 | ₩5,936 | +3.26% | 3.7만 |
|---|
| 2026.09.01 | ₩5,789 | ₩5,883 | ₩5,708 | ₩5,762 | -0.46% | 4.9만 |
|---|
| 2026.08.31 | ₩5,816 | ₩6,030 | ₩5,722 | ₩5,829 | +0.23% | 15.2만 |
|---|
| 2026.08.28 | ₩5,896 | ₩6,017 | ₩5,722 | ₩5,816 | -1.36% | 5.8만 |
|---|
| 2026.08.27 | ₩5,829 | ₩5,976 | ₩5,829 | ₩5,963 | +2.30% | 6.2만 |
|---|
| 2026.08.26 | ₩5,816 | ₩6,164 | ₩5,749 | ₩5,842 | +0.46% | 15만 |
|---|
| 2026.08.25 | ₩5,749 | ₩5,976 | ₩5,708 | ₩5,816 | +1.17% | 12.9만 |
|---|
| 2026.08.24 | ₩5,963 | ₩6,030 | ₩5,695 | ₩5,749 | -3.60% | 7.6만 |
|---|
| 2026.08.21 | ₩6,218 | ₩6,285 | ₩5,990 | ₩6,070 | -2.37% | 7.6만 |
|---|
| 2026.08.20 | ₩6,218 | ₩6,285 | ₩6,097 | ₩6,231 | +0.22% | 9.7만 |
|---|
| 2026.08.19 | ₩6,378 | ₩6,459 | ₩6,218 | ₩6,271 | -1.68% | 11.7만 |
|---|
| 2026.08.18 | ₩6,512 | ₩6,620 | ₩6,285 | ₩6,298 | -3.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,419 | ₩7,330 | ₩6,258 | ₩6,593 | +2.71% | 21.9만 |
|---|
| 2026.08.14 | ₩6,204 | ₩6,499 | ₩6,204 | ₩6,338 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩6,204 | ₩6,365 | ₩6,124 | ₩6,285 | +1.30% | 6.6만 |
|---|
| 2026.08.12 | ₩6,620 | ₩6,673 | ₩6,258 | ₩6,258 | -5.47% | 10.2만 |
|---|
| 2026.08.11 | ₩6,687 | ₩6,794 | ₩6,432 | ₩6,486 | -3.01% | 8.2만 |
|---|
| 2026.08.10 | ₩6,700 | ₩6,968 | ₩6,660 | ₩6,727 | +0.40% | 10.9만 |
|---|
| 2026.08.07 | ₩6,928 | ₩7,035 | ₩6,740 | ₩6,807 | -1.74% | 5.7만 |
|---|
| 2026.08.06 | ₩7,062 | ₩7,089 | ₩6,848 | ₩6,888 | -2.47% | 3.3만 |
|---|
| 2026.08.05 | ₩7,303 | ₩7,317 | ₩6,874 | ₩7,075 | -3.12% | 8.7만 |
|---|
| 2026.08.04 | ₩6,794 | ₩7,209 | ₩6,700 | ₩7,062 | +3.94% | 9.2만 |
|---|
| 2026.08.03 | ₩6,700 | ₩6,941 | ₩6,553 | ₩6,740 | +0.60% | 6.1만 |
|---|
| 2026.07.31 | ₩6,673 | ₩6,767 | ₩6,432 | ₩6,673 | 0.00% | 6만 |
|---|
| 2026.07.30 | ₩6,459 | ₩6,687 | ₩6,311 | ₩6,633 | +2.70% | 7만 |
|---|
| 2026.07.29 | ₩6,714 | ₩6,888 | ₩6,378 | ₩6,392 | -4.79% | 8.1만 |
|---|
| 2026.07.28 | ₩7,156 | ₩7,196 | ₩6,499 | ₩6,754 | -5.62% | 15.3만 |
|---|
| 2026.07.27 | ₩7,437 | ₩7,719 | ₩7,008 | ₩7,075 | -4.86% | 6.7만 |
|---|
| 2026.07.24 | ₩7,330 | ₩7,598 | ₩7,236 | ₩7,437 | +1.46% | 8만 |
|---|
| 2026.07.23 | ₩7,678 | ₩7,772 | ₩7,276 | ₩7,370 | -4.01% | 4.3만 |
|---|
| 2026.07.22 | ₩7,558 | ₩8,040 | ₩7,531 | ₩7,705 | +1.95% | 10.1만 |
|---|
| 2026.07.21 | ₩7,410 | ₩7,571 | ₩7,236 | ₩7,491 | +1.08% | 7.9만 |
|---|
| 2026.07.20 | ₩7,035 | ₩7,504 | ₩6,968 | ₩7,343 | +4.38% | 7.3만 |
|---|
| 2026.07.17 | ₩7,035 | ₩7,142 | ₩6,700 | ₩6,928 | -1.52% | 8.8만 |
|---|
| 2026.07.16 | ₩7,357 | ₩7,357 | ₩7,049 | ₩7,102 | -3.46% | 6.3만 |
|---|
| 2026.07.15 | ₩7,330 | ₩7,732 | ₩7,250 | ₩7,330 | 0.00% | 7.7만 |
|---|
| 2026.07.14 | ₩7,183 | ₩7,652 | ₩7,169 | ₩7,410 | +3.17% | 10.2만 |
|---|
| 2026.07.13 | ₩7,303 | ₩7,611 | ₩7,183 | ₩7,183 | -1.65% | 6.7만 |
|---|
| 2026.07.10 | ₩6,955 | ₩7,397 | ₩6,901 | ₩7,303 | +5.01% | 9.6만 |
|---|
| 2026.07.09 | ₩6,566 | ₩7,102 | ₩6,566 | ₩6,928 | +5.51% | 11만 |
|---|
| 2026.07.08 | ₩6,432 | ₩6,646 | ₩6,365 | ₩6,486 | +0.83% | 7.8만 |
|---|
| 2026.07.07 | ₩6,700 | ₩6,848 | ₩6,258 | ₩6,311 | -5.80% | 9.2만 |
|---|
| 2026.07.06 | ₩6,365 | ₩6,848 | ₩6,365 | ₩6,579 | +3.37% | 9.8만 |
|---|
| 2026.07.02 | ₩6,338 | ₩6,566 | ₩6,325 | ₩6,378 | +0.63% | 6.8만 |
|---|
| 2026.07.01 | ₩6,325 | ₩6,512 | ₩6,298 | ₩6,325 | 0.00% | 6.1만 |
|---|
| 2026.06.30 | ₩6,486 | ₩6,606 | ₩6,244 | ₩6,325 | -2.48% | 11.2만 |
|---|
| 2026.06.29 | ₩6,432 | ₩6,687 | ₩6,419 | ₩6,553 | +1.87% | 11.8만 |
|---|
| 2026.06.26 | ₩6,432 | ₩6,754 | ₩6,419 | ₩6,687 | +3.96% | 7.1만 |
|---|
| 2026.06.25 | ₩6,579 | ₩6,727 | ₩6,419 | ₩6,459 | -1.83% | 8.4만 |
|---|
| 2026.06.24 | ₩6,673 | ₩7,035 | ₩6,459 | ₩6,566 | -1.61% | 8.5만 |
|---|
| 2026.06.23 | ₩6,673 | ₩6,861 | ₩6,606 | ₩6,673 | 0.00% | 9.3만 |
|---|
| 2026.06.22 | ₩7,035 | ₩7,116 | ₩6,740 | ₩6,807 | -3.24% | 8.5만 |
|---|
| 2026.06.18 | ₩6,781 | ₩7,075 | ₩6,754 | ₩7,062 | +4.15% | 9.4만 |
|---|
| 2026.06.17 | ₩6,915 | ₩7,129 | ₩6,714 | ₩6,727 | -2.71% | 10.4만 |
|---|
| 2026.06.16 | ₩7,223 | ₩7,263 | ₩6,915 | ₩6,928 | -4.08% | 11.4만 |
|---|
| 2026.06.15 | ₩7,169 | ₩7,692 | ₩7,102 | ₩7,236 | +0.93% | 22.7만 |
|---|
| 2026.06.12 | ₩6,982 | ₩7,451 | ₩6,915 | ₩7,116 | +1.92% | 15.4만 |
|---|
| 2026.06.11 | ₩6,821 | ₩7,357 | ₩6,486 | ₩7,049 | +3.34% | 29.3만 |
|---|
| 2026.06.10 | ₩7,665 | ₩7,973 | ₩7,384 | ₩7,451 | -2.80% | 25.2만 |
|---|
| 2026.06.09 | ₩8,094 | ₩8,335 | ₩7,625 | ₩7,906 | -2.32% | 13.9만 |
|---|
| 2026.06.08 | ₩8,456 | ₩8,549 | ₩8,174 | ₩8,241 | -2.54% | 6.1만 |
|---|
| 2026.06.05 | ₩9,152 | ₩9,420 | ₩8,268 | ₩8,308 | -9.22% | 15만 |
|---|
| 2026.06.04 | ₩8,965 | ₩9,380 | ₩8,965 | ₩9,179 | +2.39% | 6.2만 |
|---|
| 2026.06.03 | ₩8,978 | ₩9,219 | ₩8,884 | ₩9,059 | +0.90% | 9.8만 |
|---|
| 2026.06.02 | ₩8,804 | ₩9,206 | ₩8,777 | ₩8,884 | +0.91% | 7.8만 |
|---|
| 2026.06.01 | ₩8,884 | ₩8,898 | ₩8,576 | ₩8,670 | -2.41% | 12.7만 |
|---|
| 2026.05.29 | ₩9,219 | ₩9,327 | ₩9,045 | ₩9,045 | -1.89% | 8.4만 |
|---|
| 2026.05.28 | ₩9,300 | ₩9,514 | ₩9,193 | ₩9,260 | -0.43% | 9.4만 |
|---|
| 2026.05.27 | ₩9,822 | ₩9,970 | ₩9,300 | ₩9,434 | -3.96% | 9.9만 |
|---|
| 2026.05.26 | ₩9,394 | ₩10,023 | ₩9,394 | ₩9,849 | +4.85% | 10.9만 |
|---|
| 2026.05.22 | ₩9,233 | ₩9,501 | ₩9,233 | ₩9,394 | +1.74% | 7.9만 |
|---|
| 2026.05.21 | ₩9,380 | ₩9,648 | ₩9,233 | ₩9,300 | -0.86% | 8.6만 |
|---|
| 2026.05.20 | ₩8,992 | ₩9,648 | ₩8,992 | ₩9,353 | +4.02% | 6.8만 |
|---|
| 2026.05.19 | ₩9,112 | ₩9,233 | ₩8,858 | ₩8,992 | -1.32% | 7만 |
|---|
| 2026.05.18 | ₩8,858 | ₩9,126 | ₩8,791 | ₩8,992 | +1.51% | 8.4만 |
|---|
| 2026.05.15 | ₩8,965 | ₩9,219 | ₩8,710 | ₩8,858 | -1.20% | 9.2만 |
|---|
| 2026.05.14 | ₩9,059 | ₩9,394 | ₩9,045 | ₩9,219 | +1.78% | 9.3만 |
|---|
| 2026.05.13 | ₩9,353 | ₩9,394 | ₩9,059 | ₩9,126 | -2.44% | 9.9만 |
|---|
| 2026.05.12 | ₩9,595 | ₩9,769 | ₩9,059 | ₩9,407 | -1.96% | 11.4만 |
|---|
| 2026.05.11 | ₩9,246 | ₩9,916 | ₩9,219 | ₩9,621 | +4.06% | 20.1만 |
|---|
| 2026.05.08 | ₩9,005 | ₩9,313 | ₩8,777 | ₩9,193 | +2.08% | 15.4만 |
|---|
| 2026.05.07 | ₩8,871 | ₩9,233 | ₩8,750 | ₩8,858 | -0.15% | 25.3만 |
|---|
| 2026.05.06 | ₩8,630 | ₩8,965 | ₩8,415 | ₩8,871 | +2.80% | 13.9만 |
|---|
| 2026.05.05 | ₩8,509 | ₩8,817 | ₩8,469 | ₩8,630 | +1.42% | 10.9만 |
|---|
| 2026.05.04 | ₩8,737 | ₩8,804 | ₩8,415 | ₩8,536 | -2.30% | 9.2만 |
|---|
| 2026.05.01 | ₩8,322 | ₩8,710 | ₩8,255 | ₩8,710 | +4.67% | 17.2만 |
|---|
| 2026.04.30 | ₩8,322 | ₩8,616 | ₩8,214 | ₩8,322 | 0.00% | 14.7만 |
|---|
| 2026.04.29 | ₩8,482 | ₩8,482 | ₩8,054 | ₩8,375 | -1.26% | 11.2만 |
|---|
| 2026.04.28 | ₩8,590 | ₩8,844 | ₩8,295 | ₩8,429 | -1.87% | 13.8만 |
|---|
| 2026.04.27 | ₩8,603 | ₩9,059 | ₩8,603 | ₩8,831 | +2.65% | 21.9만 |
|---|
| 2026.04.24 | ₩8,362 | ₩8,710 | ₩8,255 | ₩8,603 | +2.88% | 15.9만 |
|---|
| 2026.04.23 | ₩8,456 | ₩8,549 | ₩8,161 | ₩8,335 | -1.43% | 15.6만 |
|---|
| 2026.04.22 | ₩8,228 | ₩8,643 | ₩8,201 | ₩8,442 | +2.61% | 15만 |
|---|
| 2026.04.21 | ₩8,161 | ₩8,536 | ₩7,799 | ₩7,879 | -3.45% | 27.4만 |
|---|
| 2026.04.20 | ₩8,469 | ₩8,549 | ₩8,147 | ₩8,147 | -3.80% | 23.8만 |
|---|
| 2026.04.17 | ₩8,375 | ₩8,657 | ₩7,920 | ₩8,469 | +1.12% | 65.4만 |
|---|
| 2026.04.16 | ₩9,434 | ₩9,434 | ₩8,255 | ₩8,348 | -11.51% | 116만 |
|---|
| 2026.04.15 | ₩11,792 | ₩11,953 | ₩11,430 | ₩11,672 | -1.02% | 27.5만 |
|---|
| 2026.04.14 | ₩11,189 | ₩11,953 | ₩11,189 | ₩11,725 | +4.79% | 13.9만 |
|---|
| 2026.04.13 | ₩10,787 | ₩11,377 | ₩10,720 | ₩11,122 | +3.11% | 5.4만 |
|---|
| 2026.04.10 | ₩10,975 | ₩11,028 | ₩10,613 | ₩10,787 | -1.71% | 6.4만 |
|---|
| 2026.04.09 | ₩11,270 | ₩11,390 | ₩10,720 | ₩10,841 | -3.80% | 6.5만 |
|---|
| 2026.04.08 | ₩11,310 | ₩11,524 | ₩11,002 | ₩11,136 | -1.54% | 7.3만 |
|---|
| 2026.04.07 | ₩11,698 | ₩11,765 | ₩10,961 | ₩10,961 | -6.30% | 8.5만 |
|---|
| 2026.04.06 | ₩11,672 | ₩11,993 | ₩11,417 | ₩11,940 | +2.30% | 7만 |
|---|
| 2026.04.02 | ₩10,948 | ₩12,074 | ₩10,921 | ₩11,792 | +7.71% | 9.2만 |
|---|
| 2026.04.01 | ₩11,189 | ₩11,390 | ₩10,814 | ₩11,042 | -1.32% | 5.6만 |
|---|
| 2026.03.31 | ₩10,586 | ₩11,551 | ₩10,533 | ₩11,189 | +5.70% | 11.2만 |
|---|
| 2026.03.30 | ₩11,806 | ₩11,993 | ₩10,184 | ₩10,211 | -13.51% | 26.2만 |
|---|
| 2026.03.27 | ₩12,007 | ₩12,074 | ₩11,055 | ₩11,859 | -1.23% | 25.1만 |
|---|
| 2026.03.26 | ₩11,457 | ₩12,556 | ₩11,457 | ₩12,007 | +4.80% | 14.5만 |
|---|
| 2026.03.25 | ₩11,926 | ₩12,060 | ₩11,270 | ₩11,564 | -3.03% | 12.9만 |
|---|
| 2026.03.24 | ₩11,229 | ₩12,047 | ₩11,189 | ₩11,899 | +5.97% | 12.1만 |
|---|
| 2026.03.23 | ₩11,042 | ₩11,752 | ₩10,894 | ₩11,350 | +2.79% | 11.8만 |
|---|
| 2026.03.20 | ₩11,229 | ₩11,256 | ₩10,720 | ₩11,069 | -1.43% | 13.1만 |
|---|
| 2026.03.19 | ₩11,095 | ₩11,497 | ₩10,921 | ₩11,203 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩11,926 | ₩12,060 | ₩10,921 | ₩11,323 | -5.06% | 18만 |
|---|
| 2026.03.17 | ₩11,591 | ₩12,328 | ₩11,524 | ₩11,940 | +3.01% | 16만 |
|---|
| 2026.03.16 | ₩10,760 | ₩11,752 | ₩10,653 | ₩11,511 | +6.97% | 21.6만 |
|---|
| 2026.03.13 | ₩10,868 | ₩11,122 | ₩10,385 | ₩10,667 | -1.85% | 17.4만 |
|---|
| 2026.03.12 | ₩11,055 | ₩11,256 | ₩10,720 | ₩10,961 | -0.85% | 16.4만 |
|---|
| 2026.03.11 | ₩12,328 | ₩12,502 | ₩10,734 | ₩11,069 | -10.22% | 57.4만 |
|---|
| 2026.03.10 | ₩10,720 | ₩11,899 | ₩10,479 | ₩11,631 | +8.50% | 57.7만 |
|---|
| 2026.03.09 | ₩10,425 | ₩10,975 | ₩10,157 | ₩10,626 | +1.93% | 23만 |
|---|
| 2026.03.06 | ₩10,211 | ₩10,640 | ₩10,050 | ₩10,439 | +2.23% | 8만 |
|---|
| 2026.03.05 | ₩10,693 | ₩11,055 | ₩10,385 | ₩10,439 | -2.38% | 4.6만 |
|---|
| 2026.03.04 | ₩10,452 | ₩11,122 | ₩10,224 | ₩10,801 | +3.33% | 6.2만 |
|---|
| 2026.03.03 | ₩10,600 | ₩10,600 | ₩10,144 | ₩10,479 | -1.14% | 6.5만 |
|---|
| 2026.03.02 | ₩10,050 | ₩10,707 | ₩9,836 | ₩10,680 | +6.27% | 8.3만 |
|---|
| 2026.02.27 | ₩10,600 | ₩10,774 | ₩10,023 | ₩10,198 | -3.79% | 15.7만 |
|---|
| 2026.02.26 | ₩10,586 | ₩10,814 | ₩10,372 | ₩10,801 | +2.03% | 5.3만 |
|---|
| 2026.02.25 | ₩10,251 | ₩10,841 | ₩10,251 | ₩10,586 | +3.27% | 8만 |
|---|
| 2026.02.24 | ₩10,385 | ₩10,492 | ₩9,930 | ₩10,224 | -1.55% | 12.1만 |
|---|
| 2026.02.23 | ₩10,533 | ₩10,841 | ₩10,358 | ₩10,385 | -1.40% | 13.1만 |
|---|
| 2026.02.20 | ₩11,015 | ₩11,256 | ₩10,653 | ₩10,667 | -3.16% | 11.5만 |
|---|
| 2026.02.19 | ₩11,444 | ₩11,658 | ₩11,028 | ₩11,095 | -3.04% | 12.8만 |
|---|
| 2026.02.18 | ₩11,631 | ₩11,672 | ₩11,015 | ₩11,430 | -1.73% | 14.4만 |
|---|
| 2026.02.17 | ₩11,390 | ₩11,685 | ₩11,055 | ₩11,685 | +2.59% | 19.1만 |
|---|
| 2026.02.13 | ₩11,216 | ₩11,980 | ₩11,055 | ₩11,390 | +1.55% | 16.1만 |
|---|
| 2026.02.12 | ₩11,390 | ₩11,430 | ₩10,801 | ₩11,243 | -1.29% | 13.2만 |
|---|
| 2026.02.11 | ₩11,564 | ₩11,631 | ₩10,734 | ₩11,377 | -1.62% | 8.4만 |
|---|
| 2026.02.10 | ₩11,189 | ₩11,645 | ₩10,948 | ₩11,578 | +3.47% | 11.2만 |
|---|
| 2026.02.09 | ₩10,961 | ₩11,390 | ₩10,720 | ₩11,189 | +2.08% | 9.9만 |
|---|
| 2026.02.06 | ₩10,613 | ₩11,256 | ₩10,613 | ₩10,948 | +3.16% | 9.4만 |
|---|
| 2026.02.05 | ₩11,310 | ₩11,578 | ₩10,318 | ₩10,399 | -8.06% | 36.5만 |
|---|
| 2026.02.04 | ₩11,940 | ₩12,167 | ₩11,484 | ₩11,591 | -2.92% | 10.8만 |
|---|
| 2026.02.03 | ₩11,658 | ₩12,047 | ₩11,417 | ₩11,940 | +2.41% | 12.3만 |
|---|
| 2026.02.02 | ₩11,511 | ₩12,194 | ₩10,868 | ₩11,645 | +1.16% | 18.6만 |
|---|
| 2026.01.30 | ₩12,355 | ₩12,516 | ₩11,471 | ₩11,725 | -5.10% | 18.4만 |
|---|
| 2026.01.29 | ₩12,355 | ₩12,730 | ₩11,966 | ₩12,516 | +1.30% | 14.5만 |
|---|
| 2026.01.28 | ₩12,328 | ₩12,797 | ₩11,846 | ₩12,127 | -1.63% | 15.6만 |
|---|
| 2026.01.27 | ₩11,739 | ₩12,395 | ₩11,725 | ₩12,181 | +3.77% | 16.5만 |
|---|
| 2026.01.26 | ₩12,958 | ₩12,958 | ₩11,685 | ₩11,792 | -9.00% | 30.9만 |
|---|
| 2026.01.23 | ₩12,985 | ₩13,186 | ₩12,395 | ₩12,958 | -0.21% | 19.2만 |
|---|
| 2026.01.22 | ₩14,164 | ₩14,365 | ₩12,636 | ₩12,770 | -9.84% | 23.1만 |
|---|
| 2026.01.21 | ₩14,191 | ₩14,660 | ₩13,856 | ₩14,070 | -0.85% | 15.3만 |
|---|
| 2026.01.20 | ₩14,030 | ₩14,499 | ₩13,856 | ₩14,110 | +0.57% | 12.8만 |
|---|
| 2026.01.16 | ₩14,579 | ₩14,740 | ₩14,070 | ₩14,285 | -2.02% | 11.7만 |
|---|
| 2026.01.15 | ₩15,075 | ₩15,263 | ₩14,338 | ₩14,740 | -2.22% | 11.4만 |
|---|
| 2026.01.14 | ₩14,566 | ₩15,249 | ₩14,070 | ₩15,048 | +3.31% | 17.6만 |
|---|
| 2026.01.13 | ₩14,539 | ₩14,646 | ₩13,856 | ₩14,459 | -0.55% | 14.6만 |
|---|
| 2026.01.12 | ₩13,588 | ₩14,620 | ₩13,333 | ₩14,258 | +4.93% | 38.8만 |
|---|
| 2026.01.09 | ₩11,658 | ₩13,588 | ₩11,658 | ₩13,467 | +15.52% | 44.9만 |
|---|
| 2026.01.08 | ₩10,908 | ₩11,846 | ₩10,787 | ₩11,645 | +6.76% | 24만 |
|---|
| 2026.01.07 | ₩11,136 | ₩11,176 | ₩10,586 | ₩10,787 | -3.13% | 15.3만 |
|---|
| 2026.01.06 | ₩11,913 | ₩12,087 | ₩10,961 | ₩11,189 | -6.07% | 32만 |
|---|
| 2026.01.05 | ₩12,422 | ₩12,569 | ₩11,899 | ₩12,248 | -1.40% | 18만 |
|---|
| 2026.01.02 | ₩11,806 | ₩12,583 | ₩11,698 | ₩12,060 | +2.16% | 26만 |
|---|
| 2025.12.31 | ₩11,672 | ₩12,020 | ₩11,658 | ₩11,779 | +0.92% | 14만 |
|---|
| 2025.12.30 | ₩12,020 | ₩12,395 | ₩11,591 | ₩11,685 | -2.79% | 17.6만 |
|---|
| 2025.12.29 | ₩12,194 | ₩12,395 | ₩11,886 | ₩12,154 | -0.33% | 19.8만 |
|---|
| 2025.12.26 | ₩12,074 | ₩12,462 | ₩11,698 | ₩12,368 | +2.44% | 11.8만 |
|---|
| 2025.12.24 | ₩12,154 | ₩12,663 | ₩11,685 | ₩12,074 | -0.66% | 12.4만 |
|---|
| 2025.12.23 | ₩11,645 | ₩12,301 | ₩11,390 | ₩12,248 | +5.18% | 22.2만 |
|---|
| 2025.12.22 | ₩11,042 | ₩11,846 | ₩10,680 | ₩11,591 | +4.98% | 25만 |
|---|
| 2025.12.19 | ₩10,399 | ₩10,774 | ₩10,345 | ₩10,573 | +1.68% | 11.5만 |
|---|
| 2025.12.18 | ₩10,010 | ₩10,801 | ₩10,010 | ₩10,345 | +3.35% | 18.6만 |
|---|
| 2025.12.17 | ₩10,720 | ₩10,975 | ₩9,916 | ₩10,010 | -6.63% | 27.9만 |
|---|
| 2025.12.16 | ₩10,760 | ₩10,988 | ₩10,559 | ₩10,640 | -1.12% | 15.6만 |
|---|
| 2025.12.15 | ₩11,538 | ₩11,712 | ₩10,827 | ₩10,841 | -6.04% | 26.4만 |
|---|
| 2025.12.12 | ₩11,685 | ₩12,060 | ₩11,323 | ₩11,363 | -2.75% | 25.4만 |
|---|
| 2025.12.11 | ₩10,841 | ₩12,529 | ₩10,801 | ₩11,685 | +7.79% | 34.9만 |
|---|
| 2025.12.10 | ₩11,350 | ₩11,564 | ₩10,010 | ₩10,827 | -4.60% | 125.4만 |
|---|
| 2025.12.09 | ₩14,084 | ₩14,620 | ₩13,735 | ₩14,258 | +1.24% | 42만 |
|---|
| 2025.12.08 | ₩13,976 | ₩14,392 | ₩13,722 | ₩14,164 | +1.34% | 27.3만 |
|---|
| 2025.12.05 | ₩13,668 | ₩14,204 | ₩13,641 | ₩13,722 | +0.39% | 15.1만 |
|---|
| 2025.12.04 | ₩13,172 | ₩13,883 | ₩12,998 | ₩13,655 | +3.66% | 12.2만 |
|---|
| 2025.12.03 | ₩12,770 | ₩13,306 | ₩12,543 | ₩13,172 | +3.15% | 16.3만 |
|---|
| 2025.12.02 | ₩13,400 | ₩13,400 | ₩12,757 | ₩12,757 | -4.80% | 17.2만 |
|---|
| 2025.12.01 | ₩13,373 | ₩14,298 | ₩12,958 | ₩13,320 | -0.40% | 33.5만 |
|---|
| 2025.11.28 | ₩12,074 | ₩12,824 | ₩11,926 | ₩12,770 | +5.77% | 14.1만 |
|---|
| 2025.11.26 | ₩11,658 | ₩12,181 | ₩11,631 | ₩11,899 | +2.07% | 15.4만 |
|---|
| 2025.11.25 | ₩12,007 | ₩12,087 | ₩11,538 | ₩11,618 | -3.24% | 21.2만 |
|---|
| 2025.11.24 | ₩12,167 | ₩12,583 | ₩12,100 | ₩12,194 | +0.22% | 19.5만 |
|---|
| 2025.11.21 | ₩11,752 | ₩12,301 | ₩11,377 | ₩12,087 | +2.85% | 29.4만 |
|---|
| 2025.11.20 | ₩12,878 | ₩13,280 | ₩11,873 | ₩11,913 | -7.49% | 22.9만 |
|---|
| 2025.11.19 | ₩13,829 | ₩13,936 | ₩12,543 | ₩12,677 | -8.33% | 28.6만 |
|---|
| 2025.11.18 | ₩14,271 | ₩14,633 | ₩13,628 | ₩13,976 | -2.07% | 24.6만 |
|---|
| 2025.11.17 | ₩15,839 | ₩15,933 | ₩14,419 | ₩14,834 | -6.35% | 36.8만 |
|---|
| 2025.11.14 | ₩16,080 | ₩16,737 | ₩15,517 | ₩15,933 | -0.92% | 27만 |
|---|
| 2025.11.13 | ₩18,050 | ₩18,211 | ₩16,174 | ₩16,362 | -9.35% | 30.3만 |
|---|
| 2025.11.12 | ₩19,296 | ₩19,430 | ₩17,983 | ₩18,130 | -6.04% | 23만 |
|---|
| 2025.11.11 | ₩18,358 | ₩19,149 | ₩17,541 | ₩19,149 | +4.31% | 26.8만 |
|---|
| 2025.11.10 | ₩18,613 | ₩19,256 | ₩18,010 | ₩18,412 | -1.08% | 33만 |
|---|
| 2025.11.07 | ₩16,482 | ₩17,836 | ₩15,745 | ₩17,688 | +7.32% | 25.2만 |
|---|
| 2025.11.06 | ₩17,769 | ₩18,157 | ₩16,469 | ₩16,697 | -6.03% | 26.6만 |
|---|
| 2025.11.05 | ₩15,799 | ₩17,889 | ₩15,785 | ₩17,621 | +11.54% | 39만 |
|---|
| 2025.11.04 | ₩15,397 | ₩16,442 | ₩15,142 | ₩15,558 | +1.04% | 23만 |
|---|
| 2025.11.03 | ₩14,874 | ₩16,254 | ₩14,419 | ₩16,080 | +8.11% | 32.1만 |
|---|
| 2025.10.31 | ₩14,231 | ₩14,874 | ₩13,775 | ₩14,754 | +3.67% | 29.8만 |
|---|
| 2025.10.30 | ₩14,378 | ₩14,606 | ₩14,003 | ₩14,164 | -1.49% | 14.7만 |
|---|
| 2025.10.29 | ₩14,057 | ₩14,687 | ₩13,802 | ₩14,432 | +2.67% | 21만 |
|---|
| 2025.10.28 | ₩15,048 | ₩15,343 | ₩13,896 | ₩14,137 | -6.06% | 42만 |
|---|
| 2025.10.27 | ₩14,713 | ₩16,187 | ₩14,646 | ₩14,861 | +1.00% | 91.8만 |
|---|
| 2025.10.24 | ₩15,410 | ₩15,450 | ₩13,829 | ₩13,963 | -9.39% | 34.1만 |
|---|
| 2025.10.23 | ₩14,445 | ₩15,410 | ₩14,432 | ₩15,263 | +5.66% | 60.3만 |
|---|
| 2025.10.22 | ₩14,218 | ₩14,941 | ₩13,708 | ₩14,043 | -1.23% | 49.6만 |
|---|
| 2025.10.21 | ₩14,593 | ₩14,821 | ₩13,829 | ₩14,110 | -3.31% | 37.2만 |
|---|
| 2025.10.20 | ₩13,869 | ₩14,606 | ₩13,440 | ₩14,606 | +5.31% | 52.4만 |
|---|
| 2025.10.17 | ₩12,556 | ₩13,534 | ₩12,502 | ₩13,360 | +6.40% | 20.9만 |
|---|
| 2025.10.16 | ₩13,038 | ₩13,226 | ₩12,395 | ₩12,623 | -3.19% | 14.5만 |
|---|
| 2025.10.15 | ₩14,057 | ₩14,110 | ₩12,985 | ₩13,226 | -5.91% | 14.4만 |
|---|
| 2025.10.14 | ₩13,494 | ₩14,057 | ₩12,864 | ₩13,936 | +3.28% | 18.2만 |
|---|
| 2025.10.13 | ₩13,025 | ₩13,749 | ₩12,811 | ₩13,615 | +4.53% | 19.9만 |
|---|
| 2025.10.10 | ₩13,695 | ₩13,856 | ₩12,797 | ₩12,891 | -5.87% | 21.6만 |
|---|