시장 데이터를 불러오는 중
전체 종목
MIND C.T.I. Ltd. - Ordinary Shares 과거 주가
MIND C.T.I. Ltd. - Ordinary Shares · MNDO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MIND C.T.I. Ltd. - Ordinary Shares · MNDO · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,242 | ₩1,269 | ₩1,242 | ₩1,269 | +2.15% | 1.8만 |
| 2026.10.08 | ₩1,296 | ₩1,296 | ₩1,202 | ₩1,229 | -5.15% | 6.5만 |
| 2026.10.07 | ₩1,296 | ₩1,296 | ₩1,269 | ₩1,296 | 0.00% | 2.1만 |
| 2026.10.06 | ₩1,296 | ₩1,362 | ₩1,296 | ₩1,309 | +1.03% | 1.8만 |
| 2026.10.05 | ₩1,336 | ₩1,349 | ₩1,296 | ₩1,309 | -2.00% | 1.9만 |
| 2026.10.02 | ₩1,349 | ₩1,349 | ₩1,309 | ₩1,349 | 0.00% | 2.3만 |
| 2026.10.01 | ₩1,349 | ₩1,349 | ₩1,296 | ₩1,336 | -0.99% | 3.2만 |
| 2026.09.30 | ₩1,336 | ₩1,349 | ₩1,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,349 |
| +1.00% |
| 2.1만 |
| 2026.09.29 | ₩1,336 | ₩1,362 | ₩1,282 | ₩1,336 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩1,309 | ₩1,349 | ₩1,309 | ₩1,336 | +2.04% | 1.5만 |
|---|
| 2026.09.25 | ₩1,336 | ₩1,336 | ₩1,322 | ₩1,336 | 0.00% | 1.2만 |
|---|
| 2026.09.24 | ₩1,349 | ₩1,376 | ₩1,336 | ₩1,362 | +0.99% | 1.2만 |
|---|
| 2026.09.23 | ₩1,322 | ₩1,416 | ₩1,322 | ₩1,362 | +3.03% | 4.3만 |
|---|
| 2026.09.22 | ₩1,376 | ₩1,376 | ₩1,309 | ₩1,309 | -4.85% | 3.4만 |
|---|
| 2026.09.21 | ₩1,389 | ₩1,389 | ₩1,376 | ₩1,389 | 0.00% | 1.6만 |
|---|
| 2026.09.18 | ₩1,389 | ₩1,429 | ₩1,376 | ₩1,376 | -0.96% | 8.1천 |
|---|
| 2026.09.17 | ₩1,376 | ₩1,403 | ₩1,376 | ₩1,403 | +1.94% | 5.4천 |
|---|
| 2026.09.16 | ₩1,403 | ₩1,429 | ₩1,376 | ₩1,403 | 0.00% | 3.3만 |
|---|
| 2026.09.15 | ₩1,389 | ₩1,429 | ₩1,389 | ₩1,403 | +0.96% | 3.5만 |
|---|
| 2026.09.14 | ₩1,336 | ₩1,429 | ₩1,336 | ₩1,389 | +4.00% | 9.9만 |
|---|
| 2026.09.11 | ₩1,309 | ₩1,376 | ₩1,309 | ₩1,376 | +5.10% | 2만 |
|---|
| 2026.09.10 | ₩1,376 | ₩1,376 | ₩1,309 | ₩1,336 | -2.91% | 6만 |
|---|
| 2026.09.09 | ₩1,362 | ₩1,376 | ₩1,336 | ₩1,362 | 0.00% | 1.6만 |
|---|
| 2026.09.08 | ₩1,336 | ₩1,389 | ₩1,309 | ₩1,336 | 0.00% | 6.6만 |
|---|
| 2026.09.04 | ₩1,296 | ₩1,349 | ₩1,269 | ₩1,349 | +4.12% | 1.5만 |
|---|
| 2026.09.03 | ₩1,309 | ₩1,349 | ₩1,282 | ₩1,296 | -1.02% | 2.4만 |
|---|
| 2026.09.02 | ₩1,269 | ₩1,349 | ₩1,269 | ₩1,322 | +4.21% | 12.4만 |
|---|
| 2026.09.01 | ₩1,336 | ₩1,349 | ₩1,296 | ₩1,349 | +1.00% | 1만 |
|---|
| 2026.08.31 | ₩1,336 | ₩1,376 | ₩1,309 | ₩1,336 | 0.00% | 15.1만 |
|---|
| 2026.08.28 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,376 | +1.98% | 7만 |
|---|
| 2026.08.27 | ₩1,309 | ₩1,362 | ₩1,309 | ₩1,349 | +3.06% | 8.3천 |
|---|
| 2026.08.26 | ₩1,336 | ₩1,389 | ₩1,309 | ₩1,322 | -1.00% | 8.6만 |
|---|
| 2026.08.25 | ₩1,362 | ₩1,362 | ₩1,336 | ₩1,349 | -0.98% | 4.5천 |
|---|
| 2026.08.24 | ₩1,322 | ₩1,362 | ₩1,309 | ₩1,349 | +2.02% | 3.9만 |
|---|
| 2026.08.21 | ₩1,349 | ₩1,362 | ₩1,336 | ₩1,336 | -0.99% | 1.3만 |
|---|
| 2026.08.20 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,349 | -1.94% | 2.4만 |
|---|
| 2026.08.19 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,336 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩1,362 | ₩1,389 | ₩1,322 | ₩1,349 | -0.98% | 5만 |
|---|
| 2026.08.17 | ₩1,336 | ₩1,403 | ₩1,336 | ₩1,376 | +3.00% | 4만 |
|---|
| 2026.08.14 | ₩1,349 | ₩1,416 | ₩1,336 | ₩1,362 | +0.99% | 6.3만 |
|---|
| 2026.08.13 | ₩1,362 | ₩1,443 | ₩1,349 | ₩1,362 | 0.00% | 7.8만 |
|---|
| 2026.08.12 | ₩1,322 | ₩1,389 | ₩1,322 | ₩1,362 | +3.03% | 9만 |
|---|
| 2026.08.11 | ₩1,362 | ₩1,376 | ₩1,322 | ₩1,349 | -0.98% | 6.1만 |
|---|
| 2026.08.10 | ₩1,362 | ₩1,389 | ₩1,349 | ₩1,389 | +1.96% | 6.7만 |
|---|
| 2026.08.07 | ₩1,336 | ₩1,376 | ₩1,322 | ₩1,362 | +2.00% | 3.3만 |
|---|
| 2026.08.06 | ₩1,389 | ₩1,403 | ₩1,322 | ₩1,362 | -1.92% | 3.7만 |
|---|
| 2026.08.05 | ₩1,416 | ₩1,443 | ₩1,389 | ₩1,429 | +0.94% | 4.2만 |
|---|
| 2026.08.04 | ₩1,376 | ₩1,429 | ₩1,349 | ₩1,389 | +0.97% | 3.4만 |
|---|
| 2026.08.03 | ₩1,336 | ₩1,389 | ₩1,322 | ₩1,362 | +2.00% | 6.7만 |
|---|
| 2026.07.31 | ₩1,362 | ₩1,389 | ₩1,282 | ₩1,282 | -5.88% | 5.9만 |
|---|
| 2026.07.30 | ₩1,389 | ₩1,403 | ₩1,362 | ₩1,362 | -1.92% | 4.9만 |
|---|
| 2026.07.29 | ₩1,389 | ₩1,429 | ₩1,376 | ₩1,429 | +2.88% | 3.2만 |
|---|
| 2026.07.28 | ₩1,429 | ₩1,429 | ₩1,322 | ₩1,389 | -2.80% | 3.3만 |
|---|
| 2026.07.27 | ₩1,362 | ₩1,469 | ₩1,362 | ₩1,389 | +1.96% | 8.2만 |
|---|
| 2026.07.24 | ₩1,349 | ₩1,362 | ₩1,282 | ₩1,362 | +0.99% | 13.6만 |
|---|
| 2026.07.23 | ₩1,336 | ₩1,362 | ₩1,269 | ₩1,269 | -5.00% | 8.7천 |
|---|
| 2026.07.22 | ₩1,322 | ₩1,349 | ₩1,216 | ₩1,282 | -3.03% | 4.7만 |
|---|
| 2026.07.21 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,362 | -0.97% | 1.6만 |
|---|
| 2026.07.20 | ₩1,362 | ₩1,376 | ₩1,336 | ₩1,349 | -0.98% | 1.6만 |
|---|
| 2026.07.17 | ₩1,376 | ₩1,376 | ₩1,362 | ₩1,376 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩1,389 | ₩1,403 | ₩1,362 | ₩1,376 | -0.96% | 4만 |
|---|
| 2026.07.15 | ₩1,403 | ₩1,403 | ₩1,362 | ₩1,389 | -0.95% | 3.1만 |
|---|
| 2026.07.14 | ₩1,376 | ₩1,429 | ₩1,362 | ₩1,403 | +1.94% | 6.5만 |
|---|
| 2026.07.13 | ₩1,429 | ₩1,443 | ₩1,376 | ₩1,376 | -3.74% | 2.1만 |
|---|
| 2026.07.10 | ₩1,362 | ₩1,496 | ₩1,362 | ₩1,416 | +3.92% | 10.2만 |
|---|
| 2026.07.09 | ₩1,349 | ₩1,389 | ₩1,336 | ₩1,362 | +0.99% | 5.9만 |
|---|
| 2026.07.08 | ₩1,376 | ₩1,389 | ₩1,362 | ₩1,389 | +0.97% | 5.4만 |
|---|
| 2026.07.07 | ₩1,456 | ₩1,456 | ₩1,376 | ₩1,376 | -5.50% | 5.3만 |
|---|
| 2026.07.06 | ₩1,469 | ₩1,523 | ₩1,429 | ₩1,496 | +1.82% | 13.6만 |
|---|
| 2026.07.02 | ₩1,416 | ₩1,469 | ₩1,403 | ₩1,443 | +1.89% | 10.2만 |
|---|
| 2026.07.01 | ₩1,376 | ₩1,443 | ₩1,376 | ₩1,403 | +1.94% | 2.7만 |
|---|
| 2026.06.30 | ₩1,376 | ₩1,389 | ₩1,376 | ₩1,376 | 0.00% | 8.6천 |
|---|
| 2026.06.29 | ₩1,403 | ₩1,416 | ₩1,336 | ₩1,403 | 0.00% | 6.1만 |
|---|
| 2026.06.26 | ₩1,322 | ₩1,362 | ₩1,322 | ₩1,362 | +3.03% | 2만 |
|---|
| 2026.06.25 | ₩1,336 | ₩1,376 | ₩1,322 | ₩1,349 | +1.00% | 8.1만 |
|---|
| 2026.06.24 | ₩1,269 | ₩1,376 | ₩1,256 | ₩1,349 | +6.32% | 17.2만 |
|---|
| 2026.06.23 | ₩1,216 | ₩1,296 | ₩1,216 | ₩1,269 | +4.40% | 5.8만 |
|---|
| 2026.06.22 | ₩1,256 | ₩1,282 | ₩1,256 | ₩1,269 | +1.06% | 3.8만 |
|---|
| 2026.06.18 | ₩1,229 | ₩1,282 | ₩1,216 | ₩1,282 | +4.35% | 6.3만 |
|---|
| 2026.06.17 | ₩1,229 | ₩1,282 | ₩1,229 | ₩1,256 | +2.17% | 2.6만 |
|---|
| 2026.06.16 | ₩1,229 | ₩1,282 | ₩1,229 | ₩1,256 | +2.17% | 1.7만 |
|---|
| 2026.06.15 | ₩1,229 | ₩1,269 | ₩1,229 | ₩1,269 | +3.26% | 13.7만 |
|---|
| 2026.06.12 | ₩1,242 | ₩1,282 | ₩1,229 | ₩1,282 | +3.23% | 1.5만 |
|---|
| 2026.06.11 | ₩1,269 | ₩1,282 | ₩1,229 | ₩1,256 | -1.05% | 4.6천 |
|---|
| 2026.06.10 | ₩1,309 | ₩1,309 | ₩1,269 | ₩1,269 | -3.06% | 5.5천 |
|---|
| 2026.06.09 | ₩1,242 | ₩1,309 | ₩1,229 | ₩1,296 | +4.30% | 5.2만 |
|---|
| 2026.06.08 | ₩1,216 | ₩1,309 | ₩1,202 | ₩1,229 | +1.10% | 3.8만 |
|---|
| 2026.06.05 | ₩1,322 | ₩1,336 | ₩1,242 | ₩1,269 | -4.04% | 5.5만 |
|---|
| 2026.06.04 | ₩1,256 | ₩1,336 | ₩1,229 | ₩1,309 | +4.26% | 10.2만 |
|---|
| 2026.06.03 | ₩1,282 | ₩1,336 | ₩1,229 | ₩1,229 | -4.17% | 4.2만 |
|---|
| 2026.06.02 | ₩1,282 | ₩1,349 | ₩1,282 | ₩1,336 | +4.17% | 6.7만 |
|---|
| 2026.06.01 | ₩1,309 | ₩1,336 | ₩1,309 | ₩1,336 | +2.04% | 4.4만 |
|---|
| 2026.05.29 | ₩1,296 | ₩1,309 | ₩1,256 | ₩1,309 | +1.03% | 8.1천 |
|---|
| 2026.05.28 | ₩1,296 | ₩1,309 | ₩1,269 | ₩1,296 | 0.00% | 2.8만 |
|---|
| 2026.05.27 | ₩1,296 | ₩1,309 | ₩1,269 | ₩1,282 | -1.03% | 1.7만 |
|---|
| 2026.05.26 | ₩1,229 | ₩1,322 | ₩1,229 | ₩1,296 | +5.43% | 7.7만 |
|---|
| 2026.05.22 | ₩1,216 | ₩1,242 | ₩1,202 | ₩1,229 | +1.10% | 2.2만 |
|---|
| 2026.05.21 | ₩1,175 | ₩1,216 | ₩1,149 | ₩1,216 | +3.41% | 3.3만 |
|---|
| 2026.05.20 | ₩1,162 | ₩1,202 | ₩1,135 | ₩1,189 | +2.30% | 16만 |
|---|
| 2026.05.19 | ₩1,202 | ₩1,202 | ₩1,175 | ₩1,175 | -2.22% | 5.3만 |
|---|
| 2026.05.18 | ₩1,189 | ₩1,242 | ₩1,189 | ₩1,216 | +2.25% | 4만 |
|---|
| 2026.05.15 | ₩1,242 | ₩1,256 | ₩1,229 | ₩1,229 | -1.08% | 4.8만 |
|---|
| 2026.05.14 | ₩1,242 | ₩1,269 | ₩1,242 | ₩1,242 | 0.00% | 2.9만 |
|---|
| 2026.05.13 | ₩1,336 | ₩1,336 | ₩1,242 | ₩1,242 | -7.00% | 2.7만 |
|---|
| 2026.05.12 | ₩1,242 | ₩1,309 | ₩1,229 | ₩1,282 | +3.23% | 5.5만 |
|---|
| 2026.05.11 | ₩1,322 | ₩1,336 | ₩1,189 | ₩1,202 | -9.09% | 13.1만 |
|---|
| 2026.05.08 | ₩1,376 | ₩1,389 | ₩1,322 | ₩1,322 | -3.88% | 6.5만 |
|---|
| 2026.05.07 | ₩1,349 | ₩1,389 | ₩1,336 | ₩1,349 | 0.00% | 6.6만 |
|---|
| 2026.05.06 | ₩1,389 | ₩1,416 | ₩1,349 | ₩1,349 | -2.88% | 5.4만 |
|---|
| 2026.05.05 | ₩1,403 | ₩1,416 | ₩1,403 | ₩1,403 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩1,403 | ₩1,429 | ₩1,403 | ₩1,403 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩1,416 | ₩1,429 | ₩1,403 | ₩1,416 | 0.00% | 2.5만 |
|---|
| 2026.04.30 | ₩1,389 | ₩1,429 | ₩1,389 | ₩1,416 | +1.92% | 2.2만 |
|---|
| 2026.04.29 | ₩1,416 | ₩1,429 | ₩1,403 | ₩1,403 | -0.94% | 1.5만 |
|---|
| 2026.04.28 | ₩1,429 | ₩1,456 | ₩1,403 | ₩1,429 | 0.00% | 1.5만 |
|---|
| 2026.04.27 | ₩1,403 | ₩1,469 | ₩1,403 | ₩1,429 | +1.90% | 3.5만 |
|---|
| 2026.04.24 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,443 | +1.89% | 7.6만 |
|---|
| 2026.04.23 | ₩1,456 | ₩1,456 | ₩1,403 | ₩1,429 | -1.83% | 3.6만 |
|---|
| 2026.04.22 | ₩1,443 | ₩1,483 | ₩1,443 | ₩1,443 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩1,469 | ₩1,483 | ₩1,403 | ₩1,429 | -2.73% | 9.9만 |
|---|
| 2026.04.20 | ₩1,469 | ₩1,469 | ₩1,443 | ₩1,469 | 0.00% | 3.3만 |
|---|
| 2026.04.17 | ₩1,469 | ₩1,483 | ₩1,429 | ₩1,443 | -1.82% | 3.1만 |
|---|
| 2026.04.16 | ₩1,389 | ₩1,456 | ₩1,389 | ₩1,443 | +3.85% | 4.7만 |
|---|
| 2026.04.15 | ₩1,416 | ₩1,456 | ₩1,403 | ₩1,403 | -0.94% | 2.8만 |
|---|
| 2026.04.14 | ₩1,456 | ₩1,469 | ₩1,403 | ₩1,429 | -1.83% | 5.8만 |
|---|
| 2026.04.13 | ₩1,429 | ₩1,456 | ₩1,416 | ₩1,456 | +1.87% | 2.8만 |
|---|
| 2026.04.10 | ₩1,443 | ₩1,456 | ₩1,416 | ₩1,429 | -0.93% | 2.7만 |
|---|
| 2026.04.09 | ₩1,429 | ₩1,469 | ₩1,429 | ₩1,429 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩1,443 | ₩1,509 | ₩1,429 | ₩1,456 | +0.93% | 4.2만 |
|---|
| 2026.04.07 | ₩1,469 | ₩1,483 | ₩1,456 | ₩1,456 | -0.91% | 3.7만 |
|---|
| 2026.04.06 | ₩1,509 | ₩1,536 | ₩1,469 | ₩1,469 | -2.65% | 2.5만 |
|---|
| 2026.04.02 | ₩1,509 | ₩1,550 | ₩1,496 | ₩1,509 | 0.00% | 9.2천 |
|---|
| 2026.04.01 | ₩1,536 | ₩1,563 | ₩1,523 | ₩1,523 | -0.87% | 1.4만 |
|---|
| 2026.03.31 | ₩1,563 | ₩1,576 | ₩1,536 | ₩1,536 | -1.71% | 3.6만 |
|---|
| 2026.03.30 | ₩1,590 | ₩1,590 | ₩1,550 | ₩1,550 | -2.52% | 2.1만 |
|---|
| 2026.03.27 | ₩1,576 | ₩1,616 | ₩1,509 | ₩1,563 | -0.85% | 2.8만 |
|---|
| 2026.03.26 | ₩1,563 | ₩1,616 | ₩1,563 | ₩1,576 | +0.85% | 3.2만 |
|---|
| 2026.03.25 | ₩1,616 | ₩1,630 | ₩1,550 | ₩1,576 | -2.48% | 4.1만 |
|---|
| 2026.03.24 | ₩1,590 | ₩1,630 | ₩1,550 | ₩1,603 | +0.84% | 5.2만 |
|---|
| 2026.03.23 | ₩1,550 | ₩1,616 | ₩1,536 | ₩1,603 | +3.45% | 6.8만 |
|---|
| 2026.03.20 | ₩1,536 | ₩1,563 | ₩1,536 | ₩1,550 | +0.87% | 1.7만 |
|---|
| 2026.03.19 | ₩1,536 | ₩1,590 | ₩1,536 | ₩1,536 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩1,563 | ₩1,590 | ₩1,536 | ₩1,536 | -1.71% | 3.1만 |
|---|
| 2026.03.17 | ₩1,576 | ₩1,603 | ₩1,563 | ₩1,576 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩1,576 | ₩1,630 | ₩1,563 | ₩1,590 | +0.85% | 3.9만 |
|---|
| 2026.03.13 | ₩1,616 | ₩1,643 | ₩1,550 | ₩1,590 | -1.65% | 7.4만 |
|---|
| 2026.03.12 | ₩1,576 | ₩1,616 | ₩1,576 | ₩1,576 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩1,603 | ₩1,656 | ₩1,550 | ₩1,563 | -2.50% | 3.7만 |
|---|
| 2026.03.10 | ₩1,656 | ₩1,683 | ₩1,576 | ₩1,603 | -3.23% | 11.7만 |
|---|
| 2026.03.09 | ₩1,683 | ₩1,696 | ₩1,656 | ₩1,656 | -1.59% | 2.9만 |
|---|
| 2026.03.06 | ₩1,643 | ₩1,696 | ₩1,616 | ₩1,670 | +1.63% | 2.1만 |
|---|
| 2026.03.05 | ₩1,630 | ₩1,723 | ₩1,603 | ₩1,643 | +0.82% | 4.2만 |
|---|
| 2026.03.04 | ₩1,643 | ₩1,643 | ₩1,603 | ₩1,643 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩1,590 | ₩1,630 | ₩1,590 | ₩1,630 | +2.52% | 1.6만 |
|---|
| 2026.03.02 | ₩1,603 | ₩1,656 | ₩1,603 | ₩1,603 | 0.00% | 1.5만 |
|---|
| 2026.02.27 | ₩1,616 | ₩1,643 | ₩1,603 | ₩1,603 | -0.83% | 5.3만 |
|---|
| 2026.02.26 | ₩1,590 | ₩1,630 | ₩1,590 | ₩1,603 | +0.84% | 3만 |
|---|
| 2026.02.25 | ₩1,603 | ₩1,630 | ₩1,576 | ₩1,590 | -0.83% | 1만 |
|---|
| 2026.02.24 | ₩1,563 | ₩1,643 | ₩1,536 | ₩1,576 | +0.85% | 6.1만 |
|---|
| 2026.02.23 | ₩1,603 | ₩1,656 | ₩1,563 | ₩1,563 | -2.50% | 2.6만 |
|---|
| 2026.02.20 | ₩1,576 | ₩1,630 | ₩1,576 | ₩1,590 | +0.85% | 2.7만 |
|---|
| 2026.02.19 | ₩1,616 | ₩1,643 | ₩1,603 | ₩1,603 | -0.83% | 4.3천 |
|---|
| 2026.02.18 | ₩1,643 | ₩1,643 | ₩1,590 | ₩1,603 | -2.44% | 1.8만 |
|---|
| 2026.02.17 | ₩1,550 | ₩1,670 | ₩1,550 | ₩1,616 | +4.31% | 3.8만 |
|---|
| 2026.02.13 | ₩1,509 | ₩1,550 | ₩1,496 | ₩1,523 | +0.88% | 4.7만 |
|---|
| 2026.02.12 | ₩1,509 | ₩1,550 | ₩1,469 | ₩1,496 | -0.88% | 12.8만 |
|---|
| 2026.02.11 | ₩1,576 | ₩1,576 | ₩1,509 | ₩1,509 | -4.24% | 4.4만 |
|---|
| 2026.02.10 | ₩1,550 | ₩1,590 | ₩1,523 | ₩1,523 | -1.72% | 5.6만 |
|---|
| 2026.02.09 | ₩1,576 | ₩1,670 | ₩1,550 | ₩1,550 | -1.69% | 7.6만 |
|---|
| 2026.02.06 | ₩1,523 | ₩1,590 | ₩1,523 | ₩1,576 | +3.51% | 2.1만 |
|---|
| 2026.02.05 | ₩1,603 | ₩1,603 | ₩1,523 | ₩1,523 | -5.00% | 6만 |
|---|
| 2026.02.04 | ₩1,550 | ₩1,616 | ₩1,550 | ₩1,563 | +0.86% | 2.4만 |
|---|
| 2026.02.03 | ₩1,576 | ₩1,616 | ₩1,563 | ₩1,563 | -0.85% | 1.6만 |
|---|
| 2026.02.02 | ₩1,536 | ₩1,616 | ₩1,536 | ₩1,590 | +3.48% | 2.9만 |
|---|
| 2026.01.30 | ₩1,630 | ₩1,630 | ₩1,536 | ₩1,536 | -5.74% | 7.3만 |
|---|
| 2026.01.29 | ₩1,656 | ₩1,670 | ₩1,630 | ₩1,630 | -1.61% | 1만 |
|---|
| 2026.01.28 | ₩1,656 | ₩1,670 | ₩1,643 | ₩1,643 | -0.81% | 1.6만 |
|---|
| 2026.01.27 | ₩1,670 | ₩1,670 | ₩1,630 | ₩1,630 | -2.40% | 2만 |
|---|
| 2026.01.26 | ₩1,670 | ₩1,670 | ₩1,630 | ₩1,630 | -2.40% | 1.4만 |
|---|
| 2026.01.23 | ₩1,616 | ₩1,656 | ₩1,616 | ₩1,630 | +0.83% | 1.3만 |
|---|
| 2026.01.22 | ₩1,616 | ₩1,630 | ₩1,603 | ₩1,616 | 0.00% | 1만 |
|---|
| 2026.01.21 | ₩1,616 | ₩1,630 | ₩1,590 | ₩1,616 | 0.00% | 3.4만 |
|---|
| 2026.01.20 | ₩1,603 | ₩1,643 | ₩1,603 | ₩1,616 | +0.83% | 1.2만 |
|---|
| 2026.01.16 | ₩1,643 | ₩1,643 | ₩1,616 | ₩1,630 | -0.81% | 5.5천 |
|---|
| 2026.01.15 | ₩1,630 | ₩1,656 | ₩1,630 | ₩1,643 | +0.82% | 8.1천 |
|---|
| 2026.01.14 | ₩1,670 | ₩1,683 | ₩1,643 | ₩1,643 | -1.60% | 1.5만 |
|---|
| 2026.01.13 | ₩1,710 | ₩1,710 | ₩1,643 | ₩1,643 | -3.91% | 1.1만 |
|---|
| 2026.01.12 | ₩1,683 | ₩1,696 | ₩1,670 | ₩1,683 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩1,630 | ₩1,683 | ₩1,630 | ₩1,656 | +1.64% | 1.4만 |
|---|
| 2026.01.08 | ₩1,643 | ₩1,670 | ₩1,630 | ₩1,643 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩1,616 | ₩1,656 | ₩1,616 | ₩1,630 | +0.83% | 1.8만 |
|---|
| 2026.01.06 | ₩1,603 | ₩1,643 | ₩1,603 | ₩1,616 | +0.83% | 2.2만 |
|---|
| 2026.01.05 | ₩1,536 | ₩1,630 | ₩1,536 | ₩1,576 | +2.61% | 1.3만 |
|---|
| 2026.01.02 | ₩1,550 | ₩1,643 | ₩1,523 | ₩1,563 | +0.86% | 3.8만 |
|---|
| 2025.12.31 | ₩1,523 | ₩1,550 | ₩1,523 | ₩1,536 | +0.88% | 3.3만 |
|---|
| 2025.12.30 | ₩1,576 | ₩1,576 | ₩1,523 | ₩1,523 | -3.39% | 5.9만 |
|---|
| 2025.12.29 | ₩1,550 | ₩1,683 | ₩1,483 | ₩1,576 | +1.72% | 14.6만 |
|---|
| 2025.12.26 | ₩1,550 | ₩1,563 | ₩1,536 | ₩1,563 | +0.86% | 3만 |
|---|
| 2025.12.24 | ₩1,550 | ₩1,550 | ₩1,536 | ₩1,536 | -0.86% | 2.3만 |
|---|
| 2025.12.23 | ₩1,563 | ₩1,563 | ₩1,550 | ₩1,550 | -0.85% | 2.8만 |
|---|
| 2025.12.22 | ₩1,550 | ₩1,576 | ₩1,550 | ₩1,550 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩1,536 | ₩1,590 | ₩1,536 | ₩1,550 | +0.87% | 3.1만 |
|---|
| 2025.12.18 | ₩1,590 | ₩1,590 | ₩1,536 | ₩1,536 | -3.36% | 4.1만 |
|---|
| 2025.12.17 | ₩1,563 | ₩1,603 | ₩1,563 | ₩1,563 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩1,603 | ₩1,616 | ₩1,576 | ₩1,590 | -0.83% | 3.3만 |
|---|
| 2025.12.15 | ₩1,643 | ₩1,643 | ₩1,590 | ₩1,590 | -3.25% | 4.3만 |
|---|
| 2025.12.12 | ₩1,616 | ₩1,643 | ₩1,590 | ₩1,616 | 0.00% | 4.3만 |
|---|
| 2025.12.11 | ₩1,643 | ₩1,643 | ₩1,603 | ₩1,616 | -1.63% | 2.7만 |
|---|
| 2025.12.10 | ₩1,603 | ₩1,643 | ₩1,603 | ₩1,616 | +0.83% | 2.9만 |
|---|
| 2025.12.09 | ₩1,630 | ₩1,643 | ₩1,603 | ₩1,630 | 0.00% | 3.1만 |
|---|
| 2025.12.08 | ₩1,643 | ₩1,656 | ₩1,630 | ₩1,643 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩1,630 | ₩1,656 | ₩1,603 | ₩1,643 | +0.82% | 4.7만 |
|---|
| 2025.12.04 | ₩1,616 | ₩1,630 | ₩1,590 | ₩1,630 | +0.83% | 1만 |
|---|
| 2025.12.03 | ₩1,603 | ₩1,616 | ₩1,590 | ₩1,616 | +0.83% | 1.3만 |
|---|
| 2025.12.02 | ₩1,576 | ₩1,630 | ₩1,576 | ₩1,603 | +1.69% | 4.7만 |
|---|
| 2025.12.01 | ₩1,590 | ₩1,630 | ₩1,590 | ₩1,616 | +1.68% | 6.2만 |
|---|
| 2025.11.28 | ₩1,590 | ₩1,616 | ₩1,590 | ₩1,590 | 0.00% | 2.1만 |
|---|
| 2025.11.26 | ₩1,616 | ₩1,616 | ₩1,576 | ₩1,603 | -0.83% | 4.7만 |
|---|
| 2025.11.25 | ₩1,536 | ₩1,643 | ₩1,536 | ₩1,630 | +6.09% | 7.8만 |
|---|
| 2025.11.24 | ₩1,563 | ₩1,563 | ₩1,523 | ₩1,536 | -1.71% | 6.6만 |
|---|
| 2025.11.21 | ₩1,576 | ₩1,590 | ₩1,563 | ₩1,590 | +0.85% | 4.2만 |
|---|
| 2025.11.20 | ₩1,563 | ₩1,603 | ₩1,550 | ₩1,590 | +1.71% | 5.6만 |
|---|
| 2025.11.19 | ₩1,576 | ₩1,616 | ₩1,576 | ₩1,590 | +0.85% | 3.8만 |
|---|
| 2025.11.18 | ₩1,550 | ₩1,590 | ₩1,536 | ₩1,576 | +1.72% | 3.5만 |
|---|
| 2025.11.17 | ₩1,563 | ₩1,576 | ₩1,550 | ₩1,563 | 0.00% | 5.1만 |
|---|
| 2025.11.14 | ₩1,616 | ₩1,616 | ₩1,550 | ₩1,550 | -4.13% | 3.3만 |
|---|
| 2025.11.13 | ₩1,469 | ₩1,643 | ₩1,456 | ₩1,616 | +10.00% | 16.6만 |
|---|
| 2025.11.12 | ₩1,403 | ₩1,469 | ₩1,403 | ₩1,469 | +4.76% | 8만 |
|---|
| 2025.11.11 | ₩1,416 | ₩1,429 | ₩1,376 | ₩1,376 | -2.83% | 4.6만 |
|---|
| 2025.11.10 | ₩1,416 | ₩1,416 | ₩1,389 | ₩1,416 | 0.00% | 6.6만 |
|---|
| 2025.11.07 | ₩1,389 | ₩1,416 | ₩1,362 | ₩1,403 | +0.96% | 4.8만 |
|---|
| 2025.11.06 | ₩1,443 | ₩1,443 | ₩1,403 | ₩1,416 | -1.85% | 4.8만 |
|---|
| 2025.11.05 | ₩1,403 | ₩1,429 | ₩1,389 | ₩1,403 | 0.00% | 4만 |
|---|
| 2025.11.04 | ₩1,362 | ₩1,429 | ₩1,362 | ₩1,416 | +3.92% | 1.9만 |
|---|
| 2025.11.03 | ₩1,443 | ₩1,456 | ₩1,403 | ₩1,429 | -0.93% | 4.3만 |
|---|
| 2025.10.31 | ₩1,469 | ₩1,469 | ₩1,416 | ₩1,443 | -1.82% | 1.6만 |
|---|
| 2025.10.30 | ₩1,456 | ₩1,483 | ₩1,429 | ₩1,443 | -0.92% | 1.9만 |
|---|
| 2025.10.29 | ₩1,483 | ₩1,483 | ₩1,456 | ₩1,456 | -1.80% | 3.1만 |
|---|
| 2025.10.28 | ₩1,483 | ₩1,483 | ₩1,456 | ₩1,469 | -0.90% | 4만 |
|---|
| 2025.10.27 | ₩1,429 | ₩1,469 | ₩1,429 | ₩1,456 | +1.87% | 2.3만 |
|---|
| 2025.10.24 | ₩1,429 | ₩1,469 | ₩1,416 | ₩1,456 | +1.87% | 2.5만 |
|---|
| 2025.10.23 | ₩1,429 | ₩1,456 | ₩1,429 | ₩1,456 | +1.87% | 1.2만 |
|---|
| 2025.10.22 | ₩1,443 | ₩1,469 | ₩1,403 | ₩1,429 | -0.93% | 2.7만 |
|---|
| 2025.10.21 | ₩1,469 | ₩1,469 | ₩1,403 | ₩1,469 | 0.00% | 3.7만 |
|---|
| 2025.10.20 | ₩1,443 | ₩1,456 | ₩1,309 | ₩1,389 | -3.70% | 25.5만 |
|---|
| 2025.10.17 | ₩1,456 | ₩1,469 | ₩1,429 | ₩1,443 | -0.92% | 7.7만 |
|---|
| 2025.10.16 | ₩1,496 | ₩1,536 | ₩1,443 | ₩1,443 | -3.57% | 4.6만 |
|---|
| 2025.10.15 | ₩1,483 | ₩1,523 | ₩1,469 | ₩1,496 | +0.90% | 2.2만 |
|---|
| 2025.10.14 | ₩1,496 | ₩1,496 | ₩1,456 | ₩1,456 | -2.68% | 6.5만 |
|---|
| 2025.10.13 | ₩1,443 | ₩1,469 | ₩1,416 | ₩1,456 | +0.93% | 2.7만 |
|---|
| 2025.10.10 | ₩1,456 | ₩1,456 | ₩1,416 | ₩1,416 | -2.75% | 2.6만 |
|---|