시장 데이터를 불러오는 중
MINISO Group Holding Limited American Depositary Shares, each representing four Ordinary Shares · MNSO · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,700 | ₩13,049 | ₩12,543 | ₩12,875 | +1.37% | 233.9만 |
| 2026.10.08 | ₩12,137 | ₩12,164 | ₩11,952 | ₩12,164 | +0.22% | 74.8만 |
| 2026.10.07 | ₩11,896 | ₩12,050 | ₩11,849 | ₩11,989 | +0.79% | 68.5만 |
| 2026.10.06 | ₩11,922 | ₩11,963 | ₩11,701 | ₩11,949 | +0.22% | 97.4만 |
| 2026.10.05 | ₩11,829 | ₩11,989 | ₩11,614 | ₩11,922 | +0.79% | 121만 |
| 2026.10.02 | ₩11,976 | ₩11,976 | ₩11,768 | ₩11,842 | -1.12% | 71.7만 |
| 2026.10.01 | ₩12,459 | ₩12,539 | ₩12,177 | ₩12,244 | -1.72% | 105.7만 |
| 2026.09.30 | ₩12,687 | ₩12,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,459 |
| -1.80% |
| 100.5만 |
| 2026.09.29 | ₩12,298 | ₩12,405 | ₩12,204 | ₩12,365 | +0.55% | 129.5만 |
|---|
| 2026.09.28 | ₩11,936 | ₩12,070 | ₩11,748 | ₩11,949 | +0.11% | 63.6만 |
|---|
| 2026.09.25 | ₩12,070 | ₩12,070 | ₩11,735 | ₩11,775 | -2.44% | 61.4만 |
|---|
| 2026.09.24 | ₩12,043 | ₩12,056 | ₩11,885 | ₩11,976 | -0.56% | 79.2만 |
|---|
| 2026.09.23 | ₩12,070 | ₩12,097 | ₩11,976 | ₩12,043 | -0.22% | 46.6만 |
|---|
| 2026.09.22 | ₩12,217 | ₩12,325 | ₩12,090 | ₩12,177 | -0.33% | 72.2만 |
|---|
| 2026.09.21 | ₩11,869 | ₩12,056 | ₩11,735 | ₩12,056 | +1.58% | 115.2만 |
|---|
| 2026.09.18 | ₩11,533 | ₩11,654 | ₩11,466 | ₩11,533 | 0.00% | 104.2만 |
|---|
| 2026.09.17 | ₩11,896 | ₩11,896 | ₩11,788 | ₩11,802 | -0.79% | 64.5만 |
|---|
| 2026.09.16 | ₩11,909 | ₩11,909 | ₩11,748 | ₩11,761 | -1.24% | 64.1만 |
|---|
| 2026.09.15 | ₩12,043 | ₩12,070 | ₩11,788 | ₩11,788 | -2.12% | 98.8만 |
|---|
| 2026.09.14 | ₩12,137 | ₩12,318 | ₩12,124 | ₩12,164 | +0.22% | 59.2만 |
|---|
| 2026.09.11 | ₩12,298 | ₩12,305 | ₩12,130 | ₩12,164 | -1.09% | 69.5만 |
|---|
| 2026.09.10 | ₩12,184 | ₩12,217 | ₩12,083 | ₩12,150 | -0.28% | 102.5만 |
|---|
| 2026.09.09 | ₩12,727 | ₩12,875 | ₩12,271 | ₩12,378 | -2.74% | 111.9만 |
|---|
| 2026.09.08 | ₩12,539 | ₩12,633 | ₩12,432 | ₩12,553 | +0.11% | 89.2만 |
|---|
| 2026.09.04 | ₩12,834 | ₩13,116 | ₩12,808 | ₩12,821 | -0.10% | 86.8만 |
|---|
| 2026.09.03 | ₩12,955 | ₩13,029 | ₩12,787 | ₩12,968 | +0.10% | 148.2만 |
|---|
| 2026.09.02 | ₩12,714 | ₩12,968 | ₩12,707 | ₩12,901 | +1.48% | 126.5만 |
|---|
| 2026.09.01 | ₩12,593 | ₩12,968 | ₩12,580 | ₩12,821 | +1.81% | 148.5만 |
|---|
| 2026.08.31 | ₩12,352 | ₩12,787 | ₩12,352 | ₩12,472 | +0.98% | 268.2만 |
|---|
| 2026.08.28 | ₩13,988 | ₩14,179 | ₩13,426 | ₩13,854 | -0.96% | 213.4만 |
|---|
| 2026.08.27 | ₩14,605 | ₩14,712 | ₩14,397 | ₩14,497 | -0.73% | 106만 |
|---|
| 2026.08.26 | ₩15,423 | ₩15,433 | ₩15,295 | ₩15,315 | -0.70% | 47.4만 |
|---|
| 2026.08.25 | ₩14,900 | ₩15,128 | ₩14,866 | ₩15,101 | +1.35% | 45.7만 |
|---|
| 2026.08.24 | ₩14,739 | ₩14,960 | ₩14,739 | ₩14,900 | +1.09% | 79.6만 |
|---|
| 2026.08.21 | ₩15,007 | ₩15,047 | ₩14,725 | ₩14,779 | -1.52% | 102.3만 |
|---|
| 2026.08.20 | ₩14,913 | ₩14,987 | ₩14,759 | ₩14,926 | +0.09% | 68.2만 |
|---|
| 2026.08.19 | ₩14,497 | ₩14,953 | ₩14,484 | ₩14,913 | +2.87% | 99.3만 |
|---|
| 2026.08.18 | ₩14,336 | ₩14,444 | ₩14,269 | ₩14,323 | -0.09% | 78.7만 |
|---|
| 2026.08.17 | ₩14,511 | ₩14,792 | ₩14,336 | ₩14,430 | -0.55% | 180.7만 |
|---|
| 2026.08.14 | ₩15,704 | ₩15,852 | ₩15,691 | ₩15,825 | +0.77% | 59.7만 |
|---|
| 2026.08.13 | ₩15,825 | ₩16,013 | ₩15,718 | ₩15,838 | +0.08% | 64.7만 |
|---|
| 2026.08.12 | ₩16,053 | ₩16,174 | ₩15,872 | ₩15,959 | -0.58% | 58.5만 |
|---|
| 2026.08.11 | ₩16,281 | ₩16,281 | ₩15,993 | ₩16,147 | -0.82% | 55.7만 |
|---|
| 2026.08.10 | ₩16,764 | ₩16,905 | ₩16,703 | ₩16,791 | +0.16% | 41만 |
|---|
| 2026.08.07 | ₩16,871 | ₩16,911 | ₩16,616 | ₩16,831 | -0.24% | 34.8만 |
|---|
| 2026.08.06 | ₩16,549 | ₩16,844 | ₩16,549 | ₩16,844 | +1.78% | 58.7만 |
|---|
| 2026.08.05 | ₩16,630 | ₩16,764 | ₩16,469 | ₩16,482 | -0.89% | 45만 |
|---|
| 2026.08.04 | ₩16,750 | ₩16,791 | ₩16,504 | ₩16,616 | -0.80% | 64.5만 |
|---|
| 2026.08.03 | ₩17,407 | ₩17,414 | ₩17,153 | ₩17,233 | -1.00% | 44만 |
|---|
| 2026.07.31 | ₩17,515 | ₩17,568 | ₩17,213 | ₩17,434 | -0.46% | 54.3만 |
|---|
| 2026.07.30 | ₩17,367 | ₩17,629 | ₩17,367 | ₩17,555 | +1.08% | 42.3만 |
|---|
| 2026.07.29 | ₩17,367 | ₩17,676 | ₩17,314 | ₩17,434 | +0.39% | 79.8만 |
|---|
| 2026.07.28 | ₩16,616 | ₩16,965 | ₩16,583 | ₩16,777 | +0.97% | 44.3만 |
|---|
| 2026.07.27 | ₩16,670 | ₩16,817 | ₩16,489 | ₩16,710 | +0.24% | 62만 |
|---|
| 2026.07.24 | ₩16,388 | ₩16,569 | ₩16,261 | ₩16,375 | -0.08% | 99.7만 |
|---|
| 2026.07.23 | ₩16,670 | ₩16,777 | ₩16,428 | ₩16,630 | -0.24% | 132.5만 |
|---|
| 2026.07.22 | ₩16,737 | ₩16,851 | ₩16,710 | ₩16,764 | +0.16% | 42.9만 |
|---|
| 2026.07.21 | ₩16,925 | ₩17,045 | ₩16,663 | ₩16,710 | -1.27% | 56.4만 |
|---|
| 2026.07.20 | ₩17,354 | ₩17,394 | ₩17,146 | ₩17,153 | -1.16% | 49.3만 |
|---|
| 2026.07.17 | ₩17,005 | ₩17,193 | ₩16,925 | ₩17,099 | +0.55% | 56.9만 |
|---|
| 2026.07.16 | ₩17,367 | ₩17,837 | ₩17,126 | ₩17,394 | +0.15% | 119만 |
|---|
| 2026.07.15 | ₩16,643 | ₩17,233 | ₩16,630 | ₩16,925 | +1.69% | 151.2만 |
|---|
| 2026.07.14 | ₩15,476 | ₩15,597 | ₩15,429 | ₩15,463 | -0.09% | 52.3만 |
|---|
| 2026.07.13 | ₩15,691 | ₩15,691 | ₩15,242 | ₩15,315 | -2.39% | 75.1만 |
|---|
| 2026.07.10 | ₩15,718 | ₩16,013 | ₩15,718 | ₩15,812 | +0.60% | 62.3만 |
|---|
| 2026.07.09 | ₩15,557 | ₩15,557 | ₩15,289 | ₩15,382 | -1.12% | 60만 |
|---|
| 2026.07.08 | ₩15,946 | ₩16,053 | ₩15,751 | ₩15,838 | -0.67% | 56.3만 |
|---|
| 2026.07.07 | ₩15,798 | ₩15,986 | ₩15,677 | ₩15,691 | -0.68% | 37.4만 |
|---|
| 2026.07.06 | ₩15,865 | ₩16,053 | ₩15,719 | ₩15,959 | +0.59% | 56.4만 |
|---|
| 2026.07.02 | ₩16,066 | ₩16,066 | ₩15,651 | ₩15,718 | -2.17% | 49.1만 |
|---|
| 2026.07.01 | ₩16,093 | ₩16,382 | ₩16,040 | ₩16,335 | +1.50% | 53.4만 |
|---|
| 2026.06.30 | ₩16,040 | ₩16,428 | ₩16,040 | ₩16,174 | +0.84% | 50.1만 |
|---|
| 2026.06.29 | ₩15,731 | ₩16,221 | ₩15,731 | ₩16,040 | +1.96% | 87.6만 |
|---|
| 2026.06.26 | ₩14,980 | ₩15,322 | ₩14,913 | ₩15,302 | +2.15% | 51.5만 |
|---|
| 2026.06.25 | ₩15,262 | ₩15,449 | ₩14,913 | ₩15,154 | -0.70% | 87.6만 |
|---|
| 2026.06.24 | ₩15,315 | ₩15,517 | ₩15,168 | ₩15,221 | -0.61% | 68.7만 |
|---|
| 2026.06.23 | ₩15,221 | ₩15,436 | ₩15,161 | ₩15,315 | +0.62% | 113.2만 |
|---|
| 2026.06.22 | ₩15,872 | ₩15,872 | ₩15,463 | ₩15,476 | -2.49% | 84만 |
|---|
| 2026.06.18 | ₩16,093 | ₩16,147 | ₩15,912 | ₩16,013 | -0.50% | 74.1만 |
|---|
| 2026.06.17 | ₩16,375 | ₩16,703 | ₩16,254 | ₩16,294 | -0.49% | 56.4만 |
|---|
| 2026.06.16 | ₩16,898 | ₩16,911 | ₩16,482 | ₩16,522 | -2.22% | 83.9만 |
|---|
| 2026.06.15 | ₩17,843 | ₩17,843 | ₩17,179 | ₩17,247 | -3.34% | 90만 |
|---|
| 2026.06.12 | ₩17,796 | ₩17,998 | ₩17,635 | ₩17,649 | -0.83% | 72.6만 |
|---|
| 2026.06.11 | ₩17,475 | ₩17,716 | ₩17,260 | ₩17,716 | +1.38% | 72.7만 |
|---|
| 2026.06.10 | ₩17,635 | ₩17,944 | ₩17,635 | ₩17,662 | +0.15% | 73.3만 |
|---|
| 2026.06.09 | ₩17,837 | ₩17,998 | ₩17,479 | ₩17,703 | -0.75% | 55.6만 |
|---|
| 2026.06.08 | ₩17,515 | ₩17,716 | ₩17,461 | ₩17,568 | +0.31% | 60.4만 |
|---|
| 2026.06.05 | ₩17,622 | ₩17,635 | ₩17,233 | ₩17,367 | -1.45% | 56.7만 |
|---|
| 2026.06.04 | ₩17,810 | ₩18,018 | ₩17,810 | ₩17,850 | +0.23% | 44.9만 |
|---|
| 2026.06.03 | ₩17,783 | ₩17,931 | ₩17,662 | ₩17,796 | +0.08% | 44.9만 |
|---|
| 2026.06.02 | ₩18,655 | ₩18,655 | ₩18,024 | ₩18,078 | -3.09% | 104.4만 |
|---|
| 2026.06.01 | ₩17,877 | ₩18,266 | ₩17,877 | ₩18,145 | +1.50% | 72.6만 |
|---|
| 2026.05.29 | ₩17,595 | ₩17,810 | ₩17,367 | ₩17,394 | -1.14% | 95.3만 |
|---|
| 2026.05.28 | ₩16,563 | ₩17,032 | ₩16,496 | ₩16,858 | +1.78% | 92.9만 |
|---|
| 2026.05.27 | ₩16,710 | ₩16,938 | ₩16,509 | ₩16,724 | +0.08% | 107.6만 |
|---|
| 2026.05.26 | ₩17,971 | ₩17,971 | ₩17,334 | ₩17,381 | -3.28% | 129.2만 |
|---|
| 2026.05.22 | ₩17,957 | ₩18,291 | ₩17,931 | ₩18,145 | +1.05% | 57.4만 |
|---|
| 2026.05.21 | ₩18,239 | ₩18,507 | ₩17,998 | ₩18,427 | +1.03% | 45.4만 |
|---|
| 2026.05.20 | ₩18,601 | ₩18,655 | ₩18,386 | ₩18,655 | +0.29% | 52.7만 |
|---|
| 2026.05.19 | ₩18,896 | ₩19,237 | ₩18,896 | ₩18,923 | +0.14% | 38만 |
|---|
| 2026.05.18 | ₩19,352 | ₩19,352 | ₩19,024 | ₩19,070 | -1.46% | 31.2만 |
|---|
| 2026.05.15 | ₩19,111 | ₩19,137 | ₩18,923 | ₩18,977 | -0.70% | 43.2만 |
|---|
| 2026.05.14 | ₩19,768 | ₩19,795 | ₩19,513 | ₩19,620 | -0.75% | 58.8만 |
|---|
| 2026.05.13 | ₩19,057 | ₩20,009 | ₩18,923 | ₩19,956 | +4.71% | 72.2만 |
|---|
| 2026.05.12 | ₩19,111 | ₩19,111 | ₩18,749 | ₩18,923 | -0.98% | 40.7만 |
|---|
| 2026.05.11 | ₩19,620 | ₩19,640 | ₩19,191 | ₩19,191 | -2.19% | 46.9만 |
|---|
| 2026.05.08 | ₩19,754 | ₩19,835 | ₩19,580 | ₩19,620 | -0.68% | 19.3만 |
|---|
| 2026.05.07 | ₩19,808 | ₩19,862 | ₩19,453 | ₩19,486 | -1.62% | 33.2만 |
|---|
| 2026.05.06 | ₩19,580 | ₩19,915 | ₩19,419 | ₩19,889 | +1.58% | 37.4만 |
|---|
| 2026.05.05 | ₩19,674 | ₩19,808 | ₩19,600 | ₩19,620 | -0.27% | 21.7만 |
|---|
| 2026.05.04 | ₩19,889 | ₩19,889 | ₩19,540 | ₩19,593 | -1.48% | 34만 |
|---|
| 2026.05.01 | ₩19,835 | ₩20,009 | ₩19,795 | ₩19,929 | +0.47% | 20.4만 |
|---|
| 2026.04.30 | ₩19,473 | ₩19,848 | ₩19,419 | ₩19,835 | +1.86% | 21.1만 |
|---|
| 2026.04.29 | ₩19,701 | ₩19,946 | ₩19,486 | ₩19,486 | -1.09% | 21.5만 |
|---|
| 2026.04.28 | ₩19,661 | ₩19,734 | ₩19,547 | ₩19,674 | +0.07% | 29.8만 |
|---|
| 2026.04.27 | ₩20,130 | ₩20,244 | ₩19,982 | ₩20,036 | -0.47% | 23.9만 |
|---|
| 2026.04.24 | ₩20,237 | ₩20,264 | ₩20,083 | ₩20,224 | -0.07% | 45.6만 |
|---|
| 2026.04.23 | ₩19,754 | ₩20,023 | ₩19,433 | ₩19,553 | -1.02% | 85.5만 |
|---|
| 2026.04.22 | ₩20,318 | ₩20,358 | ₩20,090 | ₩20,090 | -1.12% | 39.5만 |
|---|
| 2026.04.21 | ₩21,082 | ₩21,136 | ₩20,324 | ₩20,412 | -3.18% | 33.8만 |
|---|
| 2026.04.20 | ₩20,760 | ₩21,176 | ₩20,760 | ₩21,069 | +1.49% | 38.4만 |
|---|
| 2026.04.17 | ₩21,592 | ₩21,692 | ₩21,350 | ₩21,498 | -0.43% | 68.3만 |
|---|
| 2026.04.16 | ₩21,592 | ₩21,632 | ₩21,323 | ₩21,471 | -0.56% | 47.9만 |
|---|
| 2026.04.15 | ₩21,538 | ₩21,637 | ₩21,109 | ₩21,511 | -0.12% | 47만 |
|---|
| 2026.04.14 | ₩21,283 | ₩21,679 | ₩21,116 | ₩21,458 | +0.82% | 88.7만 |
|---|
| 2026.04.13 | ₩20,935 | ₩21,270 | ₩20,720 | ₩21,230 | +1.41% | 45만 |
|---|
| 2026.04.10 | ₩21,592 | ₩21,746 | ₩21,203 | ₩21,216 | -1.74% | 42.9만 |
|---|
| 2026.04.09 | ₩22,095 | ₩22,095 | ₩21,565 | ₩21,887 | -0.94% | 33.2만 |
|---|
| 2026.04.08 | ₩22,665 | ₩22,852 | ₩22,517 | ₩22,544 | -0.53% | 34.6만 |
|---|
| 2026.04.07 | ₩21,686 | ₩21,940 | ₩21,424 | ₩21,592 | -0.43% | 38만 |
|---|
| 2026.04.06 | ₩21,605 | ₩21,833 | ₩21,551 | ₩21,753 | +0.68% | 32.9만 |
|---|
| 2026.04.02 | ₩21,565 | ₩21,779 | ₩21,381 | ₩21,538 | -0.12% | 34.4만 |
|---|
| 2026.04.01 | ₩21,873 | ₩22,249 | ₩21,860 | ₩21,927 | +0.25% | 55.5만 |
|---|
| 2026.03.31 | ₩22,061 | ₩22,061 | ₩21,458 | ₩21,726 | -1.52% | 89.1만 |
|---|
| 2026.03.30 | ₩20,975 | ₩21,085 | ₩20,532 | ₩20,586 | -1.85% | 47.1만 |
|---|
| 2026.03.27 | ₩21,605 | ₩21,712 | ₩21,297 | ₩21,310 | -1.37% | 26.3만 |
|---|
| 2026.03.26 | ₩21,525 | ₩21,779 | ₩21,189 | ₩21,484 | -0.19% | 39.9만 |
|---|
| 2026.03.25 | ₩22,289 | ₩22,611 | ₩22,155 | ₩22,262 | -0.12% | 28.6만 |
|---|
| 2026.03.24 | ₩21,887 | ₩22,195 | ₩21,834 | ₩22,034 | +0.67% | 35.1만 |
|---|
| 2026.03.23 | ₩22,101 | ₩22,309 | ₩21,900 | ₩21,967 | -0.61% | 30.2만 |
|---|
| 2026.03.20 | ₩22,517 | ₩22,517 | ₩21,793 | ₩21,833 | -3.04% | 32.4만 |
|---|
| 2026.03.19 | ₩22,329 | ₩22,687 | ₩22,075 | ₩22,517 | +0.84% | 36.9만 |
|---|
| 2026.03.18 | ₩23,201 | ₩23,457 | ₩22,839 | ₩22,852 | -1.50% | 36.2만 |
|---|
| 2026.03.17 | ₩23,281 | ₩23,758 | ₩23,281 | ₩23,483 | +0.86% | 48.1만 |
|---|
| 2026.03.16 | ₩22,799 | ₩23,121 | ₩22,665 | ₩22,839 | +0.18% | 40.3만 |
|---|
| 2026.03.13 | ₩22,799 | ₩22,799 | ₩22,309 | ₩22,410 | -1.71% | 37.4만 |
|---|
| 2026.03.12 | ₩22,933 | ₩23,000 | ₩22,477 | ₩22,477 | -1.99% | 49.6만 |
|---|
| 2026.03.11 | ₩22,665 | ₩22,819 | ₩22,591 | ₩22,651 | -0.06% | 33.1만 |
|---|
| 2026.03.10 | ₩22,785 | ₩22,906 | ₩22,363 | ₩22,651 | -0.59% | 35만 |
|---|
| 2026.03.09 | ₩22,571 | ₩22,812 | ₩22,155 | ₩22,772 | +0.89% | 60.2만 |
|---|
| 2026.03.06 | ₩22,557 | ₩22,866 | ₩22,530 | ₩22,678 | +0.54% | 64.2만 |
|---|
| 2026.03.05 | ₩22,557 | ₩22,691 | ₩22,162 | ₩22,302 | -1.13% | 63.9만 |
|---|
| 2026.03.04 | ₩22,866 | ₩23,201 | ₩22,772 | ₩22,919 | +0.23% | 65.6만 |
|---|
| 2026.03.03 | ₩22,396 | ₩22,785 | ₩21,940 | ₩22,598 | +0.90% | 111만 |
|---|
| 2026.03.02 | ₩23,536 | ₩23,818 | ₩22,946 | ₩23,322 | -0.91% | 81.7만 |
|---|
| 2026.02.27 | ₩24,368 | ₩24,556 | ₩24,140 | ₩24,167 | -0.83% | 70.6만 |
|---|
| 2026.02.26 | ₩25,266 | ₩25,266 | ₩24,193 | ₩24,395 | -3.45% | 77만 |
|---|
| 2026.02.25 | ₩26,259 | ₩26,326 | ₩25,803 | ₩25,950 | -1.17% | 63.1만 |
|---|
| 2026.02.24 | ₩25,856 | ₩26,071 | ₩25,588 | ₩25,977 | +0.47% | 22.7만 |
|---|
| 2026.02.23 | ₩26,460 | ₩26,527 | ₩26,111 | ₩26,125 | -1.27% | 27.1만 |
|---|
| 2026.02.20 | ₩25,964 | ₩26,353 | ₩25,883 | ₩26,286 | +1.24% | 27만 |
|---|
| 2026.02.19 | ₩26,071 | ₩26,433 | ₩26,058 | ₩26,339 | +1.03% | 34.2만 |
|---|
| 2026.02.18 | ₩26,151 | ₩26,420 | ₩26,151 | ₩26,299 | +0.56% | 63.2만 |
|---|
| 2026.02.17 | ₩26,473 | ₩26,480 | ₩26,044 | ₩26,138 | -1.27% | 28.6만 |
|---|
| 2026.02.13 | ₩25,494 | ₩25,937 | ₩25,494 | ₩25,843 | +1.37% | 28.8만 |
|---|
| 2026.02.12 | ₩26,219 | ₩26,460 | ₩25,387 | ₩25,602 | -2.35% | 41.5만 |
|---|
| 2026.02.11 | ₩26,151 | ₩26,426 | ₩25,803 | ₩26,312 | +0.62% | 98만 |
|---|
| 2026.02.10 | ₩25,803 | ₩26,118 | ₩25,749 | ₩25,789 | -0.05% | 181.9만 |
|---|
| 2026.02.09 | ₩25,588 | ₩25,809 | ₩25,494 | ₩25,602 | +0.05% | 168.5만 |
|---|
| 2026.02.06 | ₩25,414 | ₩25,615 | ₩25,213 | ₩25,360 | -0.21% | 134만 |
|---|
| 2026.02.05 | ₩26,044 | ₩26,286 | ₩25,447 | ₩25,535 | -1.96% | 185.8만 |
|---|
| 2026.02.04 | ₩24,944 | ₩24,944 | ₩24,444 | ₩24,649 | -1.18% | 20.7만 |
|---|
| 2026.02.03 | ₩24,918 | ₩25,132 | ₩24,730 | ₩24,931 | +0.05% | 18.8만 |
|---|
| 2026.02.02 | ₩24,314 | ₩24,824 | ₩24,314 | ₩24,784 | +1.93% | 57만 |
|---|
| 2026.01.30 | ₩25,226 | ₩25,226 | ₩24,656 | ₩24,757 | -1.86% | 66.9만 |
|---|
| 2026.01.29 | ₩26,058 | ₩26,225 | ₩25,280 | ₩25,333 | -2.78% | 119.3만 |
|---|
| 2026.01.28 | ₩25,763 | ₩25,816 | ₩25,300 | ₩25,320 | -1.72% | 38.3만 |
|---|
| 2026.01.27 | ₩25,481 | ₩25,548 | ₩25,092 | ₩25,172 | -1.21% | 35.5만 |
|---|
| 2026.01.26 | ₩25,776 | ₩25,903 | ₩25,481 | ₩25,655 | -0.47% | 46.9만 |
|---|
| 2026.01.23 | ₩26,742 | ₩26,742 | ₩26,406 | ₩26,607 | -0.50% | 16.5만 |
|---|
| 2026.01.22 | ₩26,822 | ₩27,057 | ₩26,728 | ₩26,835 | +0.05% | 18.3만 |
|---|
| 2026.01.21 | ₩26,406 | ₩26,939 | ₩26,286 | ₩26,795 | +1.47% | 53.5만 |
|---|
| 2026.01.20 | ₩25,736 | ₩26,232 | ₩25,535 | ₩25,588 | -0.57% | 63.7만 |
|---|
| 2026.01.16 | ₩26,192 | ₩26,245 | ₩25,709 | ₩25,870 | -1.23% | 33.3만 |
|---|
| 2026.01.15 | ₩26,594 | ₩26,607 | ₩26,205 | ₩26,339 | -0.96% | 58.3만 |
|---|
| 2026.01.14 | ₩26,312 | ₩26,527 | ₩26,275 | ₩26,326 | +0.05% | 29.3만 |
|---|
| 2026.01.13 | ₩26,688 | ₩26,834 | ₩26,178 | ₩26,272 | -1.56% | 32.2만 |
|---|
| 2026.01.12 | ₩27,305 | ₩27,747 | ₩27,305 | ₩27,399 | +0.34% | 77.2만 |
|---|
| 2026.01.09 | ₩26,487 | ₩26,661 | ₩26,433 | ₩26,554 | +0.25% | 22.4만 |
|---|
| 2026.01.08 | ₩25,991 | ₩26,446 | ₩25,921 | ₩26,379 | +1.50% | 21.4만 |
|---|
| 2026.01.07 | ₩26,433 | ₩26,554 | ₩26,058 | ₩26,084 | -1.32% | 29.5만 |
|---|
| 2026.01.06 | ₩26,500 | ₩26,634 | ₩26,165 | ₩26,527 | +0.10% | 42.8만 |
|---|
| 2026.01.05 | ₩26,044 | ₩26,393 | ₩25,642 | ₩26,232 | +0.72% | 60.9만 |
|---|
| 2026.01.02 | ₩25,709 | ₩26,326 | ₩25,709 | ₩26,138 | +1.67% | 45.9만 |
|---|
| 2025.12.31 | ₩25,307 | ₩25,307 | ₩25,025 | ₩25,146 | -0.64% | 27.6만 |
|---|
| 2025.12.30 | ₩25,441 | ₩25,655 | ₩25,253 | ₩25,387 | -0.21% | 57.1만 |
|---|
| 2025.12.29 | ₩25,736 | ₩25,897 | ₩25,454 | ₩25,856 | +0.47% | 58.3만 |
|---|
| 2025.12.26 | ₩26,299 | ₩26,480 | ₩25,897 | ₩26,326 | +0.10% | 36.8만 |
|---|
| 2025.12.24 | ₩25,843 | ₩26,151 | ₩25,816 | ₩26,098 | +0.99% | 20.7만 |
|---|
| 2025.12.23 | ₩25,977 | ₩26,319 | ₩25,856 | ₩26,259 | +1.08% | 36.4만 |
|---|
| 2025.12.22 | ₩26,554 | ₩26,688 | ₩26,433 | ₩26,634 | +0.30% | 34.2만 |
|---|
| 2025.12.19 | ₩26,594 | ₩26,607 | ₩26,299 | ₩26,299 | -1.11% | 51.3만 |
|---|
| 2025.12.18 | ₩26,406 | ₩26,743 | ₩25,950 | ₩26,393 | -0.05% | 80.3만 |
|---|
| 2025.12.17 | ₩27,265 | ₩27,271 | ₩26,916 | ₩26,943 | -1.18% | 129.6만 |
|---|
| 2025.12.16 | ₩26,809 | ₩27,137 | ₩26,393 | ₩27,104 | +1.10% | 81.7만 |
|---|
| 2025.12.15 | ₩26,607 | ₩26,983 | ₩26,515 | ₩26,956 | +1.31% | 68.2만 |
|---|
| 2025.12.12 | ₩26,379 | ₩26,607 | ₩26,125 | ₩26,205 | -0.66% | 29.4만 |
|---|
| 2025.12.11 | ₩25,923 | ₩26,326 | ₩25,868 | ₩26,232 | +1.19% | 43.5만 |
|---|
| 2025.12.10 | ₩26,286 | ₩26,493 | ₩26,151 | ₩26,420 | +0.51% | 32.9만 |
|---|
| 2025.12.09 | ₩25,910 | ₩26,420 | ₩25,655 | ₩26,406 | +1.92% | 64.8만 |
|---|
| 2025.12.08 | ₩26,353 | ₩26,869 | ₩26,353 | ₩26,701 | +1.32% | 78.5만 |
|---|
| 2025.12.05 | ₩25,870 | ₩26,138 | ₩25,716 | ₩25,856 | -0.05% | 40.3만 |
|---|
| 2025.12.04 | ₩25,856 | ₩25,856 | ₩25,481 | ₩25,763 | -0.36% | 41.3만 |
|---|
| 2025.12.03 | ₩25,897 | ₩26,119 | ₩25,816 | ₩26,031 | +0.52% | 36.5만 |
|---|
| 2025.12.02 | ₩26,715 | ₩27,023 | ₩26,530 | ₩26,634 | -0.30% | 27.3만 |
|---|
| 2025.12.01 | ₩26,379 | ₩26,715 | ₩26,278 | ₩26,540 | +0.61% | 52.4만 |
|---|
| 2025.11.28 | ₩26,420 | ₩26,728 | ₩26,151 | ₩26,648 | +0.86% | 43.2만 |
|---|
| 2025.11.26 | ₩26,272 | ₩26,674 | ₩26,178 | ₩26,232 | -0.15% | 41.6만 |
|---|
| 2025.11.25 | ₩26,111 | ₩26,245 | ₩25,508 | ₩25,776 | -1.28% | 139만 |
|---|
| 2025.11.24 | ₩25,226 | ₩26,017 | ₩25,226 | ₩25,816 | +2.34% | 151.2만 |
|---|
| 2025.11.21 | ₩25,280 | ₩26,433 | ₩24,944 | ₩26,245 | +3.82% | 123.2만 |
|---|
| 2025.11.20 | ₩27,640 | ₩27,640 | ₩25,883 | ₩26,272 | -4.95% | 161.3만 |
|---|
| 2025.11.19 | ₩28,418 | ₩28,418 | ₩27,486 | ₩27,600 | -2.88% | 113.6만 |
|---|
| 2025.11.18 | ₩27,895 | ₩28,472 | ₩27,875 | ₩28,378 | +1.73% | 62.2만 |
|---|
| 2025.11.17 | ₩28,512 | ₩28,767 | ₩28,276 | ₩28,351 | -0.56% | 35.1만 |
|---|
| 2025.11.14 | ₩28,539 | ₩29,290 | ₩28,539 | ₩28,673 | +0.47% | 95.3만 |
|---|
| 2025.11.13 | ₩29,424 | ₩29,424 | ₩28,485 | ₩28,539 | -3.01% | 79만 |
|---|
| 2025.11.12 | ₩29,947 | ₩29,947 | ₩29,196 | ₩29,330 | -2.06% | 76.9만 |
|---|
| 2025.11.11 | ₩29,263 | ₩29,263 | ₩28,860 | ₩29,142 | -0.41% | 27.2만 |
|---|
| 2025.11.10 | ₩28,860 | ₩29,410 | ₩28,793 | ₩29,129 | +0.93% | 50.8만 |
|---|
| 2025.11.07 | ₩27,747 | ₩27,747 | ₩27,289 | ₩27,734 | -0.05% | 52.7만 |
|---|
| 2025.11.06 | ₩28,163 | ₩28,324 | ₩27,680 | ₩27,721 | -1.57% | 50.5만 |
|---|
| 2025.11.05 | ₩28,431 | ₩28,968 | ₩28,418 | ₩28,807 | +1.32% | 33.3만 |
|---|
| 2025.11.04 | ₩28,592 | ₩28,619 | ₩27,761 | ₩28,297 | -1.03% | 45.6만 |
|---|
| 2025.11.03 | ₩28,726 | ₩28,814 | ₩28,384 | ₩28,592 | -0.47% | 41.9만 |
|---|
| 2025.10.31 | ₩28,257 | ₩28,666 | ₩28,190 | ₩28,579 | +1.14% | 39.8만 |
|---|
| 2025.10.30 | ₩28,767 | ₩29,021 | ₩28,485 | ₩28,646 | -0.42% | 46.6만 |
|---|
| 2025.10.29 | ₩28,954 | ₩29,028 | ₩28,673 | ₩28,834 | -0.42% | 136.7만 |
|---|
| 2025.10.28 | ₩29,330 | ₩29,504 | ₩28,820 | ₩28,954 | -1.28% | 77.8만 |
|---|
| 2025.10.27 | ₩29,732 | ₩30,604 | ₩29,705 | ₩29,759 | +0.09% | 69.7만 |
|---|
| 2025.10.24 | ₩30,000 | ₩30,081 | ₩29,021 | ₩29,652 | -1.16% | 59.4만 |
|---|
| 2025.10.23 | ₩29,223 | ₩29,826 | ₩29,223 | ₩29,477 | +0.87% | 50.1만 |
|---|
| 2025.10.22 | ₩29,357 | ₩29,839 | ₩29,129 | ₩29,263 | -0.32% | 63.8만 |
|---|
| 2025.10.21 | ₩29,705 | ₩29,705 | ₩29,115 | ₩29,330 | -1.26% | 69.7만 |
|---|
| 2025.10.20 | ₩29,719 | ₩30,376 | ₩29,558 | ₩30,175 | +1.53% | 55.4만 |
|---|
| 2025.10.17 | ₩28,995 | ₩29,719 | ₩28,928 | ₩29,571 | +1.99% | 55.8만 |
|---|
| 2025.10.16 | ₩30,161 | ₩30,235 | ₩29,746 | ₩29,974 | -0.62% | 129.4만 |
|---|
| 2025.10.15 | ₩30,684 | ₩30,979 | ₩30,309 | ₩30,510 | -0.57% | 154.1만 |
|---|
| 2025.10.14 | ₩29,263 | ₩29,953 | ₩29,102 | ₩29,732 | +1.60% | 104.8만 |
|---|
| 2025.10.13 | ₩29,880 | ₩30,363 | ₩29,638 | ₩30,081 | +0.67% | 141.9만 |
|---|
| 2025.10.10 | ₩30,228 | ₩30,644 | ₩28,297 | ₩28,498 | -5.72% | 252.6만 |
|---|
