시장 데이터를 불러오는 중
전체 종목
메사 래보라토리스 과거 주가
Mesa Laboratories, Inc. - Common Stock · MLAB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mesa Laboratories, Inc. - Common Stock · MLAB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩168,004 | ₩173,245 | ₩167,777 | ₩170,058 | +1.22% | 8.4만 |
| 2026.10.08 | ₩172,725 | ₩172,725 | ₩166,883 | ₩168,124 | -2.66% | 15.2만 |
| 2026.10.07 | ₩178,046 | ₩180,514 | ₩173,018 | ₩173,325 | -2.65% | 7만 |
| 2026.10.06 | ₩190,543 | ₩192,517 | ₩180,113 | ₩181,460 | -4.77% | 10.3만 |
| 2026.10.05 | ₩177,833 | ₩191,290 | ₩177,833 | ₩189,689 | +6.67% | 14.8만 |
| 2026.10.02 | ₩173,992 | ₩179,287 | ₩173,485 | ₩176,779 | +1.60% | 7.8만 |
| 2026.10.01 | ₩174,245 | ₩175,926 | ₩172,058 | ₩172,445 | -1.03% | 9.3만 |
| 2026.09.30 | ₩176,673 | ₩176,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,298 |
| -1.91% |
| 12.8만 |
| 2026.09.29 | ₩177,953 | ₩178,166 | ₩173,605 | ₩174,685 | -1.84% | 12.4만 |
|---|
| 2026.09.28 | ₩178,060 | ₩180,073 | ₩175,619 | ₩177,366 | -0.39% | 8.2만 |
|---|
| 2026.09.25 | ₩184,848 | ₩184,848 | ₩176,539 | ₩178,766 | -3.29% | 16.3만 |
|---|
| 2026.09.24 | ₩176,566 | ₩184,928 | ₩174,085 | ₩183,381 | +3.86% | 20.1만 |
|---|
| 2026.09.23 | ₩179,553 | ₩181,794 | ₩175,632 | ₩177,393 | -1.20% | 10.4만 |
|---|
| 2026.09.22 | ₩174,699 | ₩181,647 | ₩174,299 | ₩179,553 | +2.78% | 11.5만 |
|---|
| 2026.09.21 | ₩169,204 | ₩176,379 | ₩168,577 | ₩175,872 | +3.94% | 11.4만 |
|---|
| 2026.09.18 | ₩168,244 | ₩170,364 | ₩166,043 | ₩168,764 | +0.31% | 13.7만 |
|---|
| 2026.09.17 | ₩168,497 | ₩171,271 | ₩167,764 | ₩169,564 | +0.63% | 7.2만 |
|---|
| 2026.09.16 | ₩169,337 | ₩172,765 | ₩166,590 | ₩167,097 | -1.32% | 12.4만 |
|---|
| 2026.09.15 | ₩161,069 | ₩169,804 | ₩160,802 | ₩169,577 | +5.28% | 18.4만 |
|---|
| 2026.09.14 | ₩162,429 | ₩163,656 | ₩158,801 | ₩162,015 | -0.25% | 11만 |
|---|
| 2026.09.11 | ₩163,269 | ₩168,190 | ₩160,562 | ₩161,202 | -1.27% | 12.9만 |
|---|
| 2026.09.10 | ₩163,282 | ₩166,310 | ₩160,962 | ₩161,255 | -1.24% | 17.2만 |
|---|
| 2026.09.09 | ₩165,376 | ₩168,150 | ₩164,363 | ₩165,256 | -0.07% | 12.8만 |
|---|
| 2026.09.08 | ₩169,617 | ₩169,617 | ₩164,229 | ₩165,030 | -2.70% | 14.7만 |
|---|
| 2026.09.04 | ₩168,164 | ₩171,098 | ₩167,177 | ₩170,418 | +1.34% | 10.1만 |
|---|
| 2026.09.03 | ₩175,339 | ₩176,979 | ₩170,444 | ₩171,418 | -2.24% | 12.7만 |
|---|
| 2026.09.02 | ₩166,950 | ₩175,286 | ₩166,950 | ₩174,245 | +4.37% | 13.9만 |
|---|
| 2026.09.01 | ₩169,551 | ₩171,084 | ₩165,696 | ₩167,337 | -1.31% | 11.6만 |
|---|
| 2026.08.31 | ₩170,671 | ₩172,632 | ₩164,830 | ₩170,538 | -0.08% | 15.6만 |
|---|
| 2026.08.28 | ₩170,458 | ₩172,925 | ₩169,097 | ₩172,165 | +1.00% | 15.3만 |
|---|
| 2026.08.27 | ₩169,817 | ₩172,258 | ₩167,710 | ₩171,578 | +1.04% | 15.8만 |
|---|
| 2026.08.26 | ₩169,511 | ₩170,604 | ₩167,003 | ₩169,577 | +0.04% | 11.1만 |
|---|
| 2026.08.25 | ₩165,803 | ₩171,631 | ₩162,709 | ₩169,844 | +2.44% | 14.2만 |
|---|
| 2026.08.24 | ₩166,390 | ₩167,110 | ₩160,935 | ₩165,803 | -0.35% | 14.8만 |
|---|
| 2026.08.21 | ₩159,962 | ₩166,563 | ₩158,748 | ₩166,390 | +4.02% | 16.1만 |
|---|
| 2026.08.20 | ₩158,001 | ₩162,576 | ₩158,001 | ₩158,908 | +0.57% | 18.5만 |
|---|
| 2026.08.19 | ₩146,585 | ₩160,642 | ₩145,171 | ₩159,668 | +8.93% | 23.7만 |
|---|
| 2026.08.18 | ₩142,250 | ₩145,838 | ₩140,130 | ₩143,957 | +1.20% | 19.4만 |
|---|
| 2026.08.17 | ₩140,103 | ₩147,985 | ₩138,623 | ₩143,557 | +2.47% | 14만 |
|---|
| 2026.08.14 | ₩150,826 | ₩153,947 | ₩140,356 | ₩141,423 | -6.23% | 16.1만 |
|---|
| 2026.08.13 | ₩149,652 | ₩154,067 | ₩146,998 | ₩150,973 | +0.88% | 25.4만 |
|---|
| 2026.08.12 | ₩147,625 | ₩151,093 | ₩144,811 | ₩150,439 | +1.91% | 19.4만 |
|---|
| 2026.08.11 | ₩130,861 | ₩148,559 | ₩124,072 | ₩148,345 | +13.36% | 41만 |
|---|
| 2026.08.10 | ₩135,262 | ₩138,196 | ₩134,048 | ₩135,529 | +0.20% | 10.3만 |
|---|
| 2026.08.07 | ₩136,049 | ₩137,476 | ₩133,675 | ₩136,902 | +0.63% | 10.3만 |
|---|
| 2026.08.06 | ₩134,715 | ₩136,115 | ₩133,395 | ₩134,715 | 0.00% | 8.5만 |
|---|
| 2026.08.05 | ₩133,501 | ₩138,196 | ₩132,835 | ₩136,862 | +2.52% | 10.3만 |
|---|
| 2026.08.04 | ₩139,356 | ₩141,250 | ₩134,208 | ₩134,888 | -3.21% | 16.7만 |
|---|
| 2026.08.03 | ₩136,942 | ₩141,103 | ₩135,742 | ₩139,276 | +1.70% | 13.8만 |
|---|
| 2026.07.31 | ₩133,795 | ₩135,955 | ₩127,700 | ₩134,448 | +0.49% | 14.1만 |
|---|
| 2026.07.30 | ₩132,835 | ₩134,835 | ₩131,621 | ₩134,755 | +1.45% | 9.1만 |
|---|
| 2026.07.29 | ₩133,261 | ₩135,075 | ₩130,527 | ₩132,915 | -0.26% | 9.5만 |
|---|
| 2026.07.28 | ₩130,394 | ₩135,609 | ₩130,394 | ₩134,835 | +3.41% | 11.3만 |
|---|
| 2026.07.27 | ₩130,314 | ₩131,394 | ₩127,847 | ₩130,394 | +0.06% | 9.2만 |
|---|
| 2026.07.24 | ₩135,369 | ₩136,729 | ₩128,607 | ₩130,034 | -3.94% | 12.1만 |
|---|
| 2026.07.23 | ₩130,181 | ₩136,569 | ₩130,181 | ₩134,635 | +3.42% | 16.7만 |
|---|
| 2026.07.22 | ₩129,340 | ₩131,741 | ₩127,980 | ₩131,461 | +1.64% | 13.5만 |
|---|
| 2026.07.21 | ₩127,833 | ₩131,861 | ₩125,499 | ₩130,047 | +1.73% | 11.7만 |
|---|
| 2026.07.20 | ₩129,794 | ₩131,101 | ₩127,500 | ₩128,927 | -0.67% | 13.8만 |
|---|
| 2026.07.17 | ₩130,541 | ₩134,528 | ₩128,700 | ₩130,621 | +0.06% | 19만 |
|---|
| 2026.07.16 | ₩126,740 | ₩133,235 | ₩124,752 | ₩132,621 | +4.64% | 16.7만 |
|---|
| 2026.07.15 | ₩127,233 | ₩129,300 | ₩124,366 | ₩126,273 | -0.75% | 19.7만 |
|---|
| 2026.07.14 | ₩126,953 | ₩129,007 | ₩123,112 | ₩126,219 | -0.58% | 21만 |
|---|
| 2026.07.13 | ₩128,167 | ₩130,647 | ₩126,259 | ₩126,633 | -1.20% | 16.5만 |
|---|
| 2026.07.10 | ₩127,780 | ₩128,500 | ₩125,246 | ₩127,513 | -0.21% | 16.6만 |
|---|
| 2026.07.09 | ₩123,219 | ₩128,914 | ₩120,031 | ₩127,220 | +3.25% | 32.9만 |
|---|
| 2026.07.08 | ₩127,086 | ₩129,540 | ₩120,885 | ₩121,845 | -4.12% | 64.5만 |
|---|
| 2026.07.07 | ₩135,515 | ₩138,703 | ₩128,033 | ₩128,247 | -5.36% | 15.1만 |
|---|
| 2026.07.06 | ₩140,543 | ₩141,423 | ₩136,422 | ₩136,782 | -2.68% | 15.7만 |
|---|
| 2026.07.02 | ₩140,050 | ₩143,611 | ₩138,183 | ₩140,757 | +0.50% | 11.7만 |
|---|
| 2026.07.01 | ₩132,741 | ₩141,530 | ₩132,741 | ₩139,223 | +4.88% | 14.4만 |
|---|
| 2026.06.30 | ₩132,741 | ₩133,421 | ₩128,647 | ₩132,768 | +0.02% | 20.9만 |
|---|
| 2026.06.29 | ₩136,596 | ₩137,182 | ₩131,821 | ₩132,741 | -2.82% | 14.5만 |
|---|
| 2026.06.26 | ₩130,834 | ₩137,943 | ₩128,407 | ₩136,596 | +4.40% | 25.7만 |
|---|
| 2026.06.25 | ₩127,353 | ₩133,301 | ₩127,300 | ₩130,901 | +2.79% | 18.1만 |
|---|
| 2026.06.24 | ₩122,672 | ₩128,767 | ₩122,645 | ₩125,966 | +2.69% | 18.1만 |
|---|
| 2026.06.23 | ₩123,419 | ₩128,954 | ₩122,512 | ₩122,659 | -0.62% | 20.9만 |
|---|
| 2026.06.22 | ₩127,060 | ₩128,167 | ₩116,324 | ₩124,339 | -2.14% | 20.9만 |
|---|
| 2026.06.18 | ₩127,607 | ₩130,434 | ₩125,553 | ₩126,833 | -0.61% | 17.4만 |
|---|
| 2026.06.17 | ₩134,075 | ₩135,075 | ₩124,859 | ₩126,633 | -5.55% | 27.3만 |
|---|
| 2026.06.16 | ₩140,503 | ₩142,024 | ₩131,834 | ₩132,941 | -5.38% | 26.1만 |
|---|
| 2026.06.15 | ₩142,330 | ₩143,757 | ₩135,755 | ₩138,809 | -2.47% | 55.9만 |
|---|
| 2026.06.12 | ₩143,091 | ₩146,892 | ₩140,250 | ₩140,677 | -1.69% | 39.6만 |
|---|
| 2026.06.11 | ₩145,131 | ₩145,131 | ₩138,623 | ₩143,171 | -1.35% | 24만 |
|---|
| 2026.06.10 | ₩144,264 | ₩146,025 | ₩141,784 | ₩142,997 | -0.88% | 27.3만 |
|---|
| 2026.06.09 | ₩147,225 | ₩152,026 | ₩140,943 | ₩145,411 | -1.23% | 36.3만 |
|---|
| 2026.06.08 | ₩139,956 | ₩144,664 | ₩139,956 | ₩144,651 | +3.35% | 18.1만 |
|---|
| 2026.06.05 | ₩145,544 | ₩146,105 | ₩138,436 | ₩138,556 | -4.80% | 21.8만 |
|---|
| 2026.06.04 | ₩140,023 | ₩147,278 | ₩139,116 | ₩145,544 | +3.94% | 13.5만 |
|---|
| 2026.06.03 | ₩139,930 | ₩141,223 | ₩135,609 | ₩139,210 | -0.51% | 13.8만 |
|---|
| 2026.06.02 | ₩139,263 | ₩144,424 | ₩139,263 | ₩142,250 | +2.15% | 22.9만 |
|---|
| 2026.06.01 | ₩135,529 | ₩140,997 | ₩132,661 | ₩140,383 | +3.58% | 23.1만 |
|---|
| 2026.05.29 | ₩138,156 | ₩142,210 | ₩132,008 | ₩136,062 | -1.52% | 28.6만 |
|---|
| 2026.05.28 | ₩121,098 | ₩138,143 | ₩121,098 | ₩137,502 | +13.55% | 22.5만 |
|---|
| 2026.05.27 | ₩140,316 | ₩140,316 | ₩108,428 | ₩121,098 | -13.70% | 35.3만 |
|---|
| 2026.05.26 | ₩145,011 | ₩145,171 | ₩137,169 | ₩141,597 | -2.35% | 26.6만 |
|---|
| 2026.05.22 | ₩145,531 | ₩148,425 | ₩142,730 | ₩144,891 | -0.44% | 16.6만 |
|---|
| 2026.05.21 | ₩136,702 | ₩146,878 | ₩135,369 | ₩145,518 | +6.45% | 13.4만 |
|---|
| 2026.05.20 | ₩133,368 | ₩139,210 | ₩131,461 | ₩138,703 | +4.00% | 17.3만 |
|---|
| 2026.05.19 | ₩133,408 | ₩136,942 | ₩132,048 | ₩133,141 | -0.20% | 15.8만 |
|---|
| 2026.05.18 | ₩128,994 | ₩136,289 | ₩128,994 | ₩135,062 | +4.70% | 14.6만 |
|---|
| 2026.05.15 | ₩132,915 | ₩134,035 | ₩127,140 | ₩128,660 | -3.20% | 13.9만 |
|---|
| 2026.05.14 | ₩134,208 | ₩138,569 | ₩133,595 | ₩134,035 | -0.13% | 13.4만 |
|---|
| 2026.05.13 | ₩137,276 | ₩138,249 | ₩133,488 | ₩134,422 | -2.08% | 13.6만 |
|---|
| 2026.05.12 | ₩137,209 | ₩138,836 | ₩134,728 | ₩138,289 | +0.79% | 7.8만 |
|---|
| 2026.05.11 | ₩139,570 | ₩140,783 | ₩133,501 | ₩137,222 | -1.68% | 14.3만 |
|---|
| 2026.05.08 | ₩140,236 | ₩141,263 | ₩130,821 | ₩139,570 | -0.48% | 17.2만 |
|---|
| 2026.05.07 | ₩140,517 | ₩146,025 | ₩139,876 | ₩141,530 | +0.72% | 12.2만 |
|---|
| 2026.05.06 | ₩139,823 | ₩142,317 | ₩136,462 | ₩141,317 | +1.07% | 9.8만 |
|---|
| 2026.05.05 | ₩137,889 | ₩140,170 | ₩136,702 | ₩138,503 | +0.44% | 11.4만 |
|---|
| 2026.05.04 | ₩136,315 | ₩140,143 | ₩133,021 | ₩137,356 | +0.76% | 17.3만 |
|---|
| 2026.05.01 | ₩133,461 | ₩138,103 | ₩129,634 | ₩137,782 | +3.24% | 21.9만 |
|---|
| 2026.04.30 | ₩127,406 | ₩134,502 | ₩127,380 | ₩133,368 | +4.68% | 15.8만 |
|---|
| 2026.04.29 | ₩132,394 | ₩136,009 | ₩126,900 | ₩127,713 | -3.54% | 14.8만 |
|---|
| 2026.04.28 | ₩131,181 | ₩134,568 | ₩130,741 | ₩132,594 | +1.08% | 8.7만 |
|---|
| 2026.04.27 | ₩129,820 | ₩133,715 | ₩129,820 | ₩131,074 | +0.97% | 7.7만 |
|---|
| 2026.04.24 | ₩129,234 | ₩131,701 | ₩126,980 | ₩130,647 | +1.09% | 14.4만 |
|---|
| 2026.04.23 | ₩135,115 | ₩135,168 | ₩123,605 | ₩129,234 | -4.35% | 15.3만 |
|---|
| 2026.04.22 | ₩137,609 | ₩137,609 | ₩133,955 | ₩135,075 | -1.84% | 6.7만 |
|---|
| 2026.04.21 | ₩139,823 | ₩141,744 | ₩135,435 | ₩135,569 | -3.04% | 7만 |
|---|
| 2026.04.20 | ₩137,449 | ₩140,316 | ₩136,596 | ₩139,823 | +1.73% | 7.9만 |
|---|
| 2026.04.17 | ₩134,168 | ₩138,449 | ₩134,168 | ₩137,449 | +2.45% | 10.3만 |
|---|
| 2026.04.16 | ₩132,488 | ₩134,702 | ₩129,940 | ₩131,701 | -0.59% | 11만 |
|---|
| 2026.04.15 | ₩131,994 | ₩134,902 | ₩131,501 | ₩132,488 | +0.37% | 8.1만 |
|---|
| 2026.04.14 | ₩130,501 | ₩134,635 | ₩126,713 | ₩131,994 | +1.14% | 8.8만 |
|---|
| 2026.04.13 | ₩127,526 | ₩130,661 | ₩127,366 | ₩130,501 | +2.33% | 7.3만 |
|---|
| 2026.04.10 | ₩124,952 | ₩128,433 | ₩123,232 | ₩127,820 | +2.29% | 7.8만 |
|---|
| 2026.04.09 | ₩123,752 | ₩124,366 | ₩119,018 | ₩123,806 | +0.04% | 10.6만 |
|---|
| 2026.04.08 | ₩129,060 | ₩131,167 | ₩123,792 | ₩125,326 | -2.89% | 10.3만 |
|---|
| 2026.04.07 | ₩123,926 | ₩126,299 | ₩119,978 | ₩125,579 | +1.33% | 16.8만 |
|---|
| 2026.04.06 | ₩121,472 | ₩127,246 | ₩120,711 | ₩125,713 | +3.49% | 13.8만 |
|---|
| 2026.04.02 | ₩115,470 | ₩121,805 | ₩115,377 | ₩121,472 | +5.20% | 9.1만 |
|---|
| 2026.04.01 | ₩118,604 | ₩121,392 | ₩117,511 | ₩117,977 | -0.53% | 13.6만 |
|---|
| 2026.03.31 | ₩114,643 | ₩118,537 | ₩114,643 | ₩117,924 | +2.86% | 9.9만 |
|---|
| 2026.03.30 | ₩109,922 | ₩113,683 | ₩108,522 | ₩113,456 | +3.22% | 9.7만 |
|---|
| 2026.03.27 | ₩108,935 | ₩110,642 | ₩108,708 | ₩109,455 | +0.48% | 14.3만 |
|---|
| 2026.03.26 | ₩108,948 | ₩111,762 | ₩108,362 | ₩109,028 | +0.07% | 7.5만 |
|---|
| 2026.03.25 | ₩110,362 | ₩112,509 | ₩109,575 | ₩111,496 | +1.03% | 9.2만 |
|---|
| 2026.03.24 | ₩107,095 | ₩110,029 | ₩105,868 | ₩108,201 | +1.03% | 9.9만 |
|---|
| 2026.03.23 | ₩109,655 | ₩112,896 | ₩107,815 | ₩109,895 | +0.22% | 13.5만 |
|---|
| 2026.03.20 | ₩110,269 | ₩111,016 | ₩106,561 | ₩106,694 | -3.24% | 11만 |
|---|
| 2026.03.19 | ₩106,281 | ₩110,962 | ₩105,934 | ₩110,055 | +3.55% | 8.3만 |
|---|
| 2026.03.18 | ₩108,001 | ₩110,189 | ₩106,241 | ₩107,135 | -0.80% | 7.3만 |
|---|
| 2026.03.17 | ₩105,334 | ₩111,162 | ₩105,334 | ₩108,948 | +3.43% | 10.3만 |
|---|
| 2026.03.16 | ₩105,227 | ₩106,201 | ₩102,547 | ₩105,334 | +0.10% | 20.7만 |
|---|
| 2026.03.13 | ₩104,374 | ₩105,974 | ₩102,707 | ₩103,974 | -0.38% | 19.5만 |
|---|
| 2026.03.12 | ₩105,361 | ₩107,041 | ₩103,587 | ₩103,774 | -1.51% | 14.2만 |
|---|
| 2026.03.11 | ₩101,746 | ₩112,336 | ₩101,746 | ₩107,495 | +5.65% | 29.2만 |
|---|
| 2026.03.10 | ₩113,096 | ₩114,763 | ₩94,785 | ₩97,665 | -13.64% | 30.2만 |
|---|
| 2026.03.09 | ₩113,843 | ₩117,431 | ₩112,376 | ₩116,950 | +2.73% | 11만 |
|---|
| 2026.03.06 | ₩114,830 | ₩118,017 | ₩112,309 | ₩116,124 | +1.13% | 11.1만 |
|---|
| 2026.03.05 | ₩122,005 | ₩122,005 | ₩115,790 | ₩116,817 | -4.25% | 13.7만 |
|---|
| 2026.03.04 | ₩123,445 | ₩125,899 | ₩121,872 | ₩123,806 | +0.29% | 13.1만 |
|---|
| 2026.03.03 | ₩120,605 | ₩124,126 | ₩116,043 | ₩121,845 | +1.03% | 18.1만 |
|---|
| 2026.03.02 | ₩126,833 | ₩128,087 | ₩118,951 | ₩124,352 | -1.96% | 14.7만 |
|---|
| 2026.02.27 | ₩125,433 | ₩129,354 | ₩125,433 | ₩128,793 | +2.68% | 12.1만 |
|---|
| 2026.02.26 | ₩127,486 | ₩128,220 | ₩125,099 | ₩127,446 | -0.03% | 9.5만 |
|---|
| 2026.02.25 | ₩127,313 | ₩128,633 | ₩124,966 | ₩126,753 | -0.44% | 9.1만 |
|---|
| 2026.02.24 | ₩125,246 | ₩127,473 | ₩124,859 | ₩127,020 | +1.42% | 11.5만 |
|---|
| 2026.02.23 | ₩124,512 | ₩129,340 | ₩122,845 | ₩125,139 | +0.50% | 10만 |
|---|
| 2026.02.20 | ₩122,218 | ₩126,700 | ₩121,578 | ₩124,526 | +1.89% | 4.5만 |
|---|
| 2026.02.19 | ₩124,446 | ₩128,140 | ₩115,563 | ₩122,725 | -1.38% | 8만 |
|---|
| 2026.02.18 | ₩117,751 | ₩125,779 | ₩117,150 | ₩124,646 | +5.86% | 15.4만 |
|---|
| 2026.02.17 | ₩120,938 | ₩120,938 | ₩116,564 | ₩118,204 | -2.26% | 6.2만 |
|---|
| 2026.02.13 | ₩120,431 | ₩122,899 | ₩117,871 | ₩120,818 | +0.32% | 3.8만 |
|---|
| 2026.02.12 | ₩121,845 | ₩122,899 | ₩114,576 | ₩118,124 | -3.05% | 7.6만 |
|---|
| 2026.02.11 | ₩123,032 | ₩123,565 | ₩120,218 | ₩121,672 | -1.11% | 5.9만 |
|---|
| 2026.02.10 | ₩122,085 | ₩125,873 | ₩120,818 | ₩122,632 | +0.45% | 5.8만 |
|---|
| 2026.02.09 | ₩123,459 | ₩123,779 | ₩119,391 | ₩121,111 | -1.90% | 6.2만 |
|---|
| 2026.02.06 | ₩122,232 | ₩125,233 | ₩120,818 | ₩124,392 | +1.77% | 6.9만 |
|---|
| 2026.02.05 | ₩120,858 | ₩124,939 | ₩117,017 | ₩121,632 | +0.64% | 10.7만 |
|---|
| 2026.02.04 | ₩118,791 | ₩130,887 | ₩115,510 | ₩122,072 | +2.76% | 12.5만 |
|---|
| 2026.02.03 | ₩110,735 | ₩120,551 | ₩109,869 | ₩116,737 | +5.42% | 20.1만 |
|---|
| 2026.02.02 | ₩105,067 | ₩107,428 | ₩104,667 | ₩107,361 | +2.18% | 5.4만 |
|---|
| 2026.01.30 | ₩103,894 | ₩106,468 | ₩103,547 | ₩105,041 | +1.10% | 7.7만 |
|---|
| 2026.01.29 | ₩105,134 | ₩105,281 | ₩103,334 | ₩104,934 | -0.19% | 5.2만 |
|---|
| 2026.01.28 | ₩108,375 | ₩110,042 | ₩104,400 | ₩105,281 | -2.86% | 11.1만 |
|---|
| 2026.01.27 | ₩109,108 | ₩109,362 | ₩107,361 | ₩108,802 | -0.28% | 4만 |
|---|
| 2026.01.26 | ₩110,055 | ₩111,002 | ₩108,495 | ₩108,988 | -0.97% | 6.2만 |
|---|
| 2026.01.23 | ₩114,203 | ₩114,203 | ₩109,055 | ₩110,242 | -3.47% | 5.1만 |
|---|
| 2026.01.22 | ₩116,030 | ₩117,657 | ₩114,817 | ₩115,270 | -0.66% | 6.4만 |
|---|
| 2026.01.21 | ₩112,136 | ₩116,630 | ₩111,336 | ₩115,270 | +2.79% | 10.6만 |
|---|
| 2026.01.20 | ₩114,710 | ₩117,337 | ₩109,789 | ₩110,522 | -3.65% | 12.7만 |
|---|
| 2026.01.16 | ₩116,737 | ₩119,271 | ₩114,830 | ₩118,284 | +1.33% | 11.7만 |
|---|
| 2026.01.15 | ₩115,750 | ₩118,618 | ₩113,256 | ₩117,244 | +1.29% | 7.7만 |
|---|
| 2026.01.14 | ₩112,549 | ₩116,404 | ₩111,056 | ₩115,697 | +2.80% | 8.5만 |
|---|
| 2026.01.13 | ₩112,029 | ₩114,203 | ₩110,762 | ₩112,509 | +0.43% | 8.3만 |
|---|
| 2026.01.12 | ₩109,055 | ₩114,523 | ₩106,694 | ₩111,976 | +2.68% | 13.2만 |
|---|
| 2026.01.09 | ₩113,123 | ₩114,603 | ₩107,388 | ₩108,281 | -4.28% | 12.4만 |
|---|
| 2026.01.08 | ₩116,297 | ₩117,497 | ₩112,256 | ₩112,403 | -3.35% | 9.3만 |
|---|
| 2026.01.07 | ₩116,190 | ₩119,965 | ₩115,910 | ₩117,217 | +0.88% | 14.6만 |
|---|
| 2026.01.06 | ₩115,123 | ₩119,284 | ₩111,602 | ₩117,257 | +1.85% | 11만 |
|---|
| 2026.01.05 | ₩105,934 | ₩116,750 | ₩105,934 | ₩116,364 | +9.85% | 12.6만 |
|---|
| 2026.01.02 | ₩105,387 | ₩108,735 | ₩103,720 | ₩105,934 | +0.52% | 13.4만 |
|---|
| 2025.12.31 | ₩105,374 | ₩105,507 | ₩103,627 | ₩104,694 | -0.65% | 11.8만 |
|---|
| 2025.12.30 | ₩106,868 | ₩110,936 | ₩102,653 | ₩104,827 | -1.91% | 11.5만 |
|---|
| 2025.12.29 | ₩107,228 | ₩108,295 | ₩105,841 | ₩106,668 | -0.52% | 9.7만 |
|---|
| 2025.12.26 | ₩107,748 | ₩108,455 | ₩106,721 | ₩107,321 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩108,695 | ₩110,402 | ₩107,081 | ₩107,588 | -1.02% | 5.7만 |
|---|
| 2025.12.23 | ₩107,788 | ₩109,375 | ₩107,548 | ₩108,055 | +0.25% | 7.6만 |
|---|
| 2025.12.22 | ₩108,161 | ₩110,909 | ₩107,775 | ₩108,055 | -0.10% | 8.6만 |
|---|
| 2025.12.19 | ₩107,521 | ₩109,095 | ₩107,215 | ₩108,081 | +0.52% | 13.9만 |
|---|
| 2025.12.18 | ₩107,548 | ₩110,029 | ₩106,374 | ₩107,495 | -0.05% | 6.3만 |
|---|
| 2025.12.17 | ₩104,427 | ₩107,868 | ₩103,720 | ₩106,388 | +1.88% | 8.2만 |
|---|
| 2025.12.16 | ₩103,187 | ₩105,627 | ₩102,053 | ₩104,867 | +1.63% | 7.1만 |
|---|
| 2025.12.15 | ₩104,667 | ₩105,281 | ₩103,480 | ₩103,800 | -0.83% | 9.8만 |
|---|
| 2025.12.12 | ₩105,081 | ₩106,574 | ₩103,173 | ₩103,720 | -1.29% | 8.6만 |
|---|
| 2025.12.11 | ₩106,161 | ₩106,161 | ₩103,560 | ₩104,827 | -1.26% | 5.1만 |
|---|
| 2025.12.10 | ₩104,334 | ₩107,135 | ₩102,947 | ₩105,587 | +1.20% | 16.6만 |
|---|
| 2025.12.09 | ₩103,374 | ₩106,694 | ₩97,759 | ₩103,854 | +0.46% | 10만 |
|---|
| 2025.12.08 | ₩104,854 | ₩107,121 | ₩103,227 | ₩103,987 | -0.83% | 16만 |
|---|
| 2025.12.05 | ₩102,680 | ₩107,548 | ₩97,825 | ₩103,534 | +0.83% | 18.2만 |
|---|
| 2025.12.04 | ₩101,653 | ₩107,108 | ₩100,760 | ₩102,893 | +1.22% | 12.9만 |
|---|
| 2025.12.03 | ₩102,480 | ₩104,400 | ₩101,066 | ₩101,866 | -0.60% | 11.4만 |
|---|
| 2025.12.02 | ₩104,774 | ₩106,521 | ₩101,186 | ₩101,440 | -3.18% | 15.6만 |
|---|
| 2025.12.01 | ₩105,814 | ₩108,041 | ₩104,307 | ₩104,934 | -0.83% | 11.4만 |
|---|
| 2025.11.28 | ₩108,281 | ₩109,255 | ₩105,467 | ₩106,961 | -1.22% | 5.8만 |
|---|
| 2025.11.26 | ₩108,562 | ₩110,522 | ₩106,641 | ₩107,375 | -1.09% | 10.8만 |
|---|
| 2025.11.25 | ₩104,854 | ₩108,442 | ₩103,307 | ₩108,255 | +3.24% | 16.1만 |
|---|
| 2025.11.24 | ₩94,945 | ₩104,267 | ₩93,611 | ₩103,680 | +9.20% | 59.3만 |
|---|
| 2025.11.21 | ₩95,825 | ₩98,546 | ₩93,638 | ₩94,158 | -1.74% | 74만 |
|---|
| 2025.11.20 | ₩95,038 | ₩98,652 | ₩93,624 | ₩95,491 | +0.48% | 12.7만 |
|---|
| 2025.11.19 | ₩93,998 | ₩95,131 | ₩92,851 | ₩94,318 | +0.34% | 8.7만 |
|---|
| 2025.11.18 | ₩95,451 | ₩95,451 | ₩92,704 | ₩94,171 | -1.34% | 14.9만 |
|---|
| 2025.11.17 | ₩99,386 | ₩99,386 | ₩94,211 | ₩95,518 | -3.89% | 18.3만 |
|---|
| 2025.11.14 | ₩100,773 | ₩100,773 | ₩97,759 | ₩98,612 | -2.14% | 10.4만 |
|---|
| 2025.11.13 | ₩105,894 | ₩106,934 | ₩100,066 | ₩101,173 | -4.46% | 9.3만 |
|---|
| 2025.11.12 | ₩107,815 | ₩109,348 | ₩104,974 | ₩106,561 | -1.16% | 10.1만 |
|---|
| 2025.11.11 | ₩109,495 | ₩109,855 | ₩104,134 | ₩106,761 | -2.50% | 9.4만 |
|---|
| 2025.11.10 | ₩101,813 | ₩109,829 | ₩101,813 | ₩109,135 | +7.19% | 13만 |
|---|
| 2025.11.07 | ₩101,200 | ₩106,654 | ₩93,358 | ₩101,373 | +0.17% | 31만 |
|---|
| 2025.11.06 | ₩98,959 | ₩100,319 | ₩95,705 | ₩99,853 | +0.90% | 10.3만 |
|---|
| 2025.11.05 | ₩98,146 | ₩99,906 | ₩95,145 | ₩98,959 | +0.83% | 12.3만 |
|---|
| 2025.11.04 | ₩96,705 | ₩101,093 | ₩96,692 | ₩98,346 | +1.70% | 9만 |
|---|
| 2025.11.03 | ₩95,518 | ₩99,292 | ₩93,384 | ₩98,092 | +2.69% | 6.9만 |
|---|
| 2025.10.31 | ₩101,200 | ₩102,227 | ₩93,531 | ₩95,878 | -5.26% | 13.3만 |
|---|
| 2025.10.30 | ₩101,360 | ₩104,027 | ₩99,666 | ₩101,386 | +0.03% | 8.1만 |
|---|
| 2025.10.29 | ₩103,187 | ₩104,027 | ₩100,479 | ₩102,307 | -0.85% | 7.3만 |
|---|
| 2025.10.28 | ₩101,506 | ₩105,614 | ₩100,573 | ₩103,907 | +2.37% | 9.5만 |
|---|
| 2025.10.27 | ₩105,934 | ₩107,361 | ₩102,027 | ₩102,547 | -3.20% | 6.9만 |
|---|
| 2025.10.24 | ₩105,334 | ₩106,108 | ₩103,000 | ₩105,587 | +0.24% | 5.8만 |
|---|
| 2025.10.23 | ₩103,667 | ₩106,748 | ₩102,493 | ₩104,934 | +1.22% | 9.2만 |
|---|
| 2025.10.22 | ₩104,454 | ₩107,815 | ₩103,654 | ₩103,920 | -0.51% | 8.2만 |
|---|
| 2025.10.21 | ₩102,213 | ₩106,228 | ₩101,320 | ₩105,254 | +2.97% | 5.9만 |
|---|
| 2025.10.20 | ₩98,186 | ₩101,947 | ₩96,892 | ₩101,947 | +3.83% | 5만 |
|---|
| 2025.10.17 | ₩98,025 | ₩99,212 | ₩94,571 | ₩97,465 | -0.57% | 8.7만 |
|---|
| 2025.10.16 | ₩95,171 | ₩100,026 | ₩94,144 | ₩98,892 | +3.91% | 9만 |
|---|
| 2025.10.15 | ₩96,118 | ₩97,985 | ₩92,597 | ₩94,345 | -1.85% | 8.3만 |
|---|
| 2025.10.14 | ₩89,930 | ₩96,852 | ₩89,890 | ₩95,331 | +6.01% | 10만 |
|---|
| 2025.10.13 | ₩91,904 | ₩92,011 | ₩88,770 | ₩91,117 | -0.86% | 7.9만 |
|---|
| 2025.10.10 | ₩96,132 | ₩97,585 | ₩89,277 | ₩90,330 | -6.03% | 12만 |
|---|