시장 데이터를 불러오는 중
전체 종목
몬탁 리뉴어블스 과거 주가
Montauk Renewables, Inc. - Common Stock · MNTK · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Montauk Renewables, Inc. - Common Stock · MNTK · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,615 | ₩3,682 | ₩3,369 | ₩3,375 | -6.64% | 68.5만 |
| 2026.10.08 | ₩3,535 | ₩3,694 | ₩3,509 | ₩3,655 | +3.40% | 70.8만 |
| 2026.10.07 | ₩3,522 | ₩3,575 | ₩3,469 | ₩3,549 | +0.76% | 39.2만 |
| 2026.10.06 | ₩3,922 | ₩3,976 | ₩3,482 | ₩3,549 | -9.52% | 141만 |
| 2026.10.05 | ₩3,842 | ₩4,376 | ₩3,822 | ₩3,882 | +1.04% | 180.9만 |
| 2026.10.02 | ₩3,749 | ₩3,882 | ₩3,722 | ₩3,829 | +2.14% | 51.3만 |
| 2026.10.01 | ₩3,669 | ₩3,782 | ₩3,555 | ₩3,722 | +1.45% | 52.4만 |
| 2026.09.30 | ₩3,922 | ₩3,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,642 |
| -7.14% |
| 92.6만 |
| 2026.09.29 | ₩3,789 | ₩4,069 | ₩3,735 | ₩3,922 | +3.52% | 77.1만 |
|---|
| 2026.09.28 | ₩3,896 | ₩3,896 | ₩3,629 | ₩3,735 | -4.11% | 115.5만 |
|---|
| 2026.09.25 | ₩3,849 | ₩4,056 | ₩3,522 | ₩3,909 | +1.56% | 194.1만 |
|---|
| 2026.09.24 | ₩3,055 | ₩3,962 | ₩3,015 | ₩3,842 | +25.76% | 346.8만 |
|---|
| 2026.09.23 | ₩3,469 | ₩3,469 | ₩3,028 | ₩3,035 | -12.50% | 53.1만 |
|---|
| 2026.09.22 | ₩3,135 | ₩3,495 | ₩3,068 | ₩3,469 | +10.64% | 58.1만 |
|---|
| 2026.09.21 | ₩2,962 | ₩3,182 | ₩2,962 | ₩3,108 | +4.95% | 27.1만 |
|---|
| 2026.09.18 | ₩2,935 | ₩3,055 | ₩2,882 | ₩3,002 | +2.27% | 80.1만 |
|---|
| 2026.09.17 | ₩3,002 | ₩3,042 | ₩2,908 | ₩2,935 | -2.22% | 23.7만 |
|---|
| 2026.09.16 | ₩2,975 | ₩3,186 | ₩2,975 | ₩3,002 | +0.90% | 25.6만 |
|---|
| 2026.09.15 | ₩2,962 | ₩3,255 | ₩2,910 | ₩3,055 | +3.15% | 54만 |
|---|
| 2026.09.14 | ₩3,535 | ₩3,535 | ₩2,942 | ₩2,955 | -16.42% | 75.2만 |
|---|
| 2026.09.11 | ₩3,469 | ₩3,642 | ₩3,329 | ₩3,522 | +1.54% | 45.3만 |
|---|
| 2026.09.10 | ₩3,282 | ₩3,415 | ₩3,242 | ₩3,402 | +3.66% | 29.9만 |
|---|
| 2026.09.09 | ₩3,335 | ₩3,469 | ₩3,229 | ₩3,282 | -1.60% | 44.1만 |
|---|
| 2026.09.08 | ₩2,948 | ₩3,335 | ₩2,895 | ₩3,335 | +13.12% | 70.4만 |
|---|
| 2026.09.04 | ₩3,002 | ₩3,068 | ₩2,948 | ₩2,975 | -0.89% | 30.6만 |
|---|
| 2026.09.03 | ₩2,842 | ₩3,002 | ₩2,775 | ₩3,002 | +5.63% | 44.6만 |
|---|
| 2026.09.02 | ₩2,455 | ₩2,882 | ₩2,388 | ₩2,842 | +15.76% | 136.5만 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,428 | ₩2,295 | ₩2,348 | +2.33% | 10.7만 |
|---|
| 2026.08.31 | ₩2,348 | ₩2,348 | ₩2,288 | ₩2,295 | -2.27% | 13.3만 |
|---|
| 2026.08.28 | ₩2,415 | ₩2,481 | ₩2,328 | ₩2,361 | -2.21% | 6.2만 |
|---|
| 2026.08.27 | ₩2,361 | ₩2,441 | ₩2,361 | ₩2,401 | +1.69% | 9.6만 |
|---|
| 2026.08.26 | ₩2,428 | ₩2,428 | ₩2,361 | ₩2,375 | -2.20% | 7.2만 |
|---|
| 2026.08.25 | ₩2,441 | ₩2,481 | ₩2,321 | ₩2,428 | -0.55% | 7.6만 |
|---|
| 2026.08.24 | ₩2,508 | ₩2,508 | ₩2,455 | ₩2,481 | -1.06% | 3.9만 |
|---|
| 2026.08.21 | ₩2,535 | ₩2,581 | ₩2,481 | ₩2,508 | -1.05% | 7.8만 |
|---|
| 2026.08.20 | ₩2,575 | ₩2,575 | ₩2,461 | ₩2,521 | -2.07% | 11.2만 |
|---|
| 2026.08.19 | ₩2,508 | ₩2,642 | ₩2,495 | ₩2,575 | +2.66% | 23.9만 |
|---|
| 2026.08.18 | ₩2,495 | ₩2,495 | ₩2,401 | ₩2,455 | -1.60% | 9.9만 |
|---|
| 2026.08.17 | ₩2,481 | ₩2,508 | ₩2,408 | ₩2,495 | +0.54% | 20.3만 |
|---|
| 2026.08.14 | ₩2,468 | ₩2,521 | ₩2,455 | ₩2,508 | +1.62% | 7.6만 |
|---|
| 2026.08.13 | ₩2,428 | ₩2,548 | ₩2,428 | ₩2,508 | +3.30% | 12.3만 |
|---|
| 2026.08.12 | ₩2,441 | ₩2,481 | ₩2,375 | ₩2,481 | +1.64% | 12.3만 |
|---|
| 2026.08.11 | ₩2,348 | ₩2,455 | ₩2,268 | ₩2,415 | +2.84% | 14.9만 |
|---|
| 2026.08.10 | ₩2,388 | ₩2,388 | ₩2,281 | ₩2,281 | -4.47% | 14.2만 |
|---|
| 2026.08.07 | ₩2,268 | ₩2,415 | ₩2,255 | ₩2,388 | +5.29% | 14.7만 |
|---|
| 2026.08.06 | ₩2,255 | ₩2,321 | ₩2,188 | ₩2,268 | +0.59% | 18.4만 |
|---|
| 2026.08.05 | ₩2,255 | ₩2,295 | ₩2,228 | ₩2,281 | +1.18% | 18.4만 |
|---|
| 2026.08.04 | ₩2,255 | ₩2,335 | ₩2,255 | ₩2,268 | +0.59% | 11.3만 |
|---|
| 2026.08.03 | ₩2,281 | ₩2,321 | ₩2,215 | ₩2,268 | -0.58% | 13.7만 |
|---|
| 2026.07.31 | ₩2,428 | ₩2,475 | ₩2,268 | ₩2,281 | -6.04% | 15.2만 |
|---|
| 2026.07.30 | ₩2,428 | ₩2,468 | ₩2,381 | ₩2,441 | +0.55% | 15.8만 |
|---|
| 2026.07.29 | ₩2,401 | ₩2,468 | ₩2,228 | ₩2,381 | -0.83% | 21만 |
|---|
| 2026.07.28 | ₩2,508 | ₩2,575 | ₩2,188 | ₩2,428 | -3.19% | 28.4만 |
|---|
| 2026.07.27 | ₩2,535 | ₩2,601 | ₩2,441 | ₩2,535 | 0.00% | 38.6만 |
|---|
| 2026.07.24 | ₩2,308 | ₩2,548 | ₩2,305 | ₩2,495 | +8.09% | 35.5만 |
|---|
| 2026.07.23 | ₩2,268 | ₩2,453 | ₩2,255 | ₩2,401 | +5.88% | 31.3만 |
|---|
| 2026.07.22 | ₩2,215 | ₩2,335 | ₩2,188 | ₩2,335 | +5.42% | 21.8만 |
|---|
| 2026.07.21 | ₩2,108 | ₩2,255 | ₩2,088 | ₩2,241 | +6.33% | 24.4만 |
|---|
| 2026.07.20 | ₩2,121 | ₩2,228 | ₩2,115 | ₩2,121 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩2,201 | ₩2,268 | ₩2,095 | ₩2,095 | -4.85% | 10.3만 |
|---|
| 2026.07.16 | ₩2,281 | ₩2,308 | ₩2,135 | ₩2,255 | -1.17% | 30.5만 |
|---|
| 2026.07.15 | ₩2,255 | ₩2,281 | ₩2,195 | ₩2,268 | +0.59% | 7.8만 |
|---|
| 2026.07.14 | ₩2,241 | ₩2,308 | ₩2,201 | ₩2,201 | -1.79% | 8.9만 |
|---|
| 2026.07.13 | ₩2,148 | ₩2,248 | ₩2,148 | ₩2,201 | +2.48% | 7.5만 |
|---|
| 2026.07.10 | ₩2,068 | ₩2,175 | ₩2,041 | ₩2,148 | +3.87% | 9만 |
|---|
| 2026.07.09 | ₩2,081 | ₩2,115 | ₩2,035 | ₩2,081 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩2,175 | ₩2,228 | ₩2,095 | ₩2,095 | -3.68% | 13.5만 |
|---|
| 2026.07.07 | ₩2,241 | ₩2,255 | ₩2,148 | ₩2,188 | -2.38% | 9.4만 |
|---|
| 2026.07.06 | ₩2,268 | ₩2,275 | ₩2,161 | ₩2,215 | -2.35% | 13.1만 |
|---|
| 2026.07.02 | ₩2,175 | ₩2,261 | ₩2,175 | ₩2,255 | +3.68% | 11.1만 |
|---|
| 2026.07.01 | ₩2,055 | ₩2,195 | ₩2,055 | ₩2,175 | +5.84% | 12.8만 |
|---|
| 2026.06.30 | ₩2,108 | ₩2,128 | ₩2,041 | ₩2,081 | -1.27% | 12.4만 |
|---|
| 2026.06.29 | ₩2,081 | ₩2,148 | ₩1,988 | ₩2,081 | 0.00% | 18.5만 |
|---|
| 2026.06.26 | ₩1,988 | ₩2,121 | ₩1,941 | ₩2,014 | +1.34% | 119.6만 |
|---|
| 2026.06.25 | ₩2,095 | ₩2,095 | ₩1,988 | ₩2,001 | -4.46% | 12만 |
|---|
| 2026.06.24 | ₩2,081 | ₩2,115 | ₩2,041 | ₩2,081 | 0.00% | 10.7만 |
|---|
| 2026.06.23 | ₩2,041 | ₩2,095 | ₩2,028 | ₩2,081 | +1.96% | 8.2만 |
|---|
| 2026.06.22 | ₩2,161 | ₩2,161 | ₩2,028 | ₩2,028 | -6.17% | 12만 |
|---|
| 2026.06.18 | ₩2,108 | ₩2,155 | ₩2,068 | ₩2,121 | +0.63% | 21.6만 |
|---|
| 2026.06.17 | ₩2,161 | ₩2,235 | ₩2,081 | ₩2,081 | -3.70% | 11.4만 |
|---|
| 2026.06.16 | ₩2,295 | ₩2,295 | ₩2,121 | ₩2,148 | -6.40% | 32.9만 |
|---|
| 2026.06.15 | ₩2,228 | ₩2,275 | ₩2,188 | ₩2,268 | +1.80% | 12.4만 |
|---|
| 2026.06.12 | ₩2,135 | ₩2,248 | ₩2,135 | ₩2,215 | +3.75% | 10.3만 |
|---|
| 2026.06.11 | ₩2,281 | ₩2,308 | ₩2,108 | ₩2,161 | -5.26% | 27.8만 |
|---|
| 2026.06.10 | ₩2,268 | ₩2,288 | ₩2,188 | ₩2,241 | -1.18% | 17.9만 |
|---|
| 2026.06.09 | ₩2,308 | ₩2,361 | ₩2,228 | ₩2,255 | -2.31% | 14.8만 |
|---|
| 2026.06.08 | ₩2,241 | ₩2,335 | ₩2,215 | ₩2,295 | +2.38% | 16.9만 |
|---|
| 2026.06.05 | ₩2,281 | ₩2,308 | ₩2,215 | ₩2,215 | -2.92% | 15.3만 |
|---|
| 2026.06.04 | ₩2,188 | ₩2,281 | ₩2,161 | ₩2,268 | +3.66% | 14.2만 |
|---|
| 2026.06.03 | ₩2,281 | ₩2,308 | ₩2,141 | ₩2,161 | -5.26% | 11.9만 |
|---|
| 2026.06.02 | ₩2,388 | ₩2,395 | ₩2,241 | ₩2,281 | -4.47% | 14.5만 |
|---|
| 2026.06.01 | ₩2,308 | ₩2,428 | ₩2,308 | ₩2,388 | +3.47% | 12.9만 |
|---|
| 2026.05.29 | ₩2,335 | ₩2,361 | ₩2,284 | ₩2,321 | -0.57% | 14.4만 |
|---|
| 2026.05.28 | ₩2,348 | ₩2,421 | ₩2,284 | ₩2,335 | -0.57% | 17.8만 |
|---|
| 2026.05.27 | ₩2,188 | ₩2,401 | ₩2,188 | ₩2,335 | +6.71% | 31.2만 |
|---|
| 2026.05.26 | ₩2,055 | ₩2,161 | ₩2,055 | ₩2,161 | +5.19% | 14.5만 |
|---|
| 2026.05.22 | ₩2,055 | ₩2,121 | ₩2,029 | ₩2,068 | +0.65% | 14.4만 |
|---|
| 2026.05.21 | ₩1,934 | ₩2,048 | ₩1,934 | ₩2,041 | +5.52% | 30.6만 |
|---|
| 2026.05.20 | ₩1,948 | ₩2,041 | ₩1,948 | ₩1,961 | +0.68% | 22.7만 |
|---|
| 2026.05.19 | ₩2,068 | ₩2,095 | ₩1,934 | ₩1,948 | -5.81% | 13.9만 |
|---|
| 2026.05.18 | ₩2,055 | ₩2,181 | ₩2,021 | ₩2,095 | +1.95% | 35.2만 |
|---|
| 2026.05.15 | ₩2,161 | ₩2,195 | ₩2,028 | ₩2,041 | -5.56% | 21.6만 |
|---|
| 2026.05.14 | ₩2,041 | ₩2,288 | ₩2,041 | ₩2,161 | +5.88% | 55.9만 |
|---|
| 2026.05.13 | ₩1,841 | ₩2,041 | ₩1,841 | ₩2,028 | +10.14% | 24.3만 |
|---|
| 2026.05.12 | ₩1,934 | ₩1,988 | ₩1,881 | ₩1,881 | -2.76% | 17.9만 |
|---|
| 2026.05.11 | ₩1,788 | ₩1,988 | ₩1,728 | ₩1,934 | +8.21% | 29.9만 |
|---|
| 2026.05.08 | ₩1,921 | ₩1,921 | ₩1,774 | ₩1,774 | -7.64% | 17.7만 |
|---|
| 2026.05.07 | ₩1,881 | ₩1,961 | ₩1,748 | ₩1,894 | +0.71% | 42.6만 |
|---|
| 2026.05.06 | ₩2,081 | ₩2,081 | ₩1,908 | ₩1,948 | -6.41% | 47.4만 |
|---|
| 2026.05.05 | ₩1,854 | ₩2,061 | ₩1,854 | ₩2,055 | +10.79% | 36.3만 |
|---|
| 2026.05.04 | ₩1,854 | ₩1,934 | ₩1,801 | ₩1,828 | -1.44% | 28만 |
|---|
| 2026.05.01 | ₩1,988 | ₩1,988 | ₩1,868 | ₩1,868 | -6.04% | 19.8만 |
|---|
| 2026.04.30 | ₩1,910 | ₩2,014 | ₩1,894 | ₩1,948 | +1.96% | 34.9만 |
|---|
| 2026.04.29 | ₩1,921 | ₩1,974 | ₩1,894 | ₩1,921 | 0.00% | 21.7만 |
|---|
| 2026.04.28 | ₩1,868 | ₩1,981 | ₩1,841 | ₩1,934 | +3.57% | 19.1만 |
|---|
| 2026.04.27 | ₩1,988 | ₩1,988 | ₩1,834 | ₩1,854 | -6.71% | 18.1만 |
|---|
| 2026.04.24 | ₩1,868 | ₩1,908 | ₩1,841 | ₩1,908 | +2.14% | 10만 |
|---|
| 2026.04.23 | ₩1,921 | ₩1,921 | ₩1,841 | ₩1,881 | -2.08% | 23.7만 |
|---|
| 2026.04.22 | ₩1,868 | ₩1,974 | ₩1,868 | ₩1,921 | +2.86% | 25.8만 |
|---|
| 2026.04.21 | ₩1,934 | ₩2,108 | ₩1,868 | ₩1,868 | -3.45% | 49.6만 |
|---|
| 2026.04.20 | ₩1,748 | ₩1,914 | ₩1,748 | ₩1,894 | +8.40% | 34.9만 |
|---|
| 2026.04.17 | ₩1,761 | ₩1,794 | ₩1,688 | ₩1,721 | -2.27% | 33만 |
|---|
| 2026.04.16 | ₩1,628 | ₩1,801 | ₩1,608 | ₩1,708 | +4.92% | 46.5만 |
|---|
| 2026.04.15 | ₩1,574 | ₩1,628 | ₩1,561 | ₩1,614 | +2.54% | 17.7만 |
|---|
| 2026.04.14 | ₩1,588 | ₩1,641 | ₩1,574 | ₩1,588 | 0.00% | 15만 |
|---|
| 2026.04.13 | ₩1,628 | ₩1,634 | ₩1,568 | ₩1,601 | -1.64% | 28.2만 |
|---|
| 2026.04.10 | ₩1,548 | ₩1,601 | ₩1,521 | ₩1,601 | +3.45% | 21.3만 |
|---|
| 2026.04.09 | ₩1,561 | ₩1,594 | ₩1,528 | ₩1,574 | +0.85% | 21만 |
|---|
| 2026.04.08 | ₩1,641 | ₩1,641 | ₩1,561 | ₩1,561 | -4.88% | 21.6만 |
|---|
| 2026.04.07 | ₩1,508 | ₩1,601 | ₩1,501 | ₩1,574 | +4.42% | 33.4만 |
|---|
| 2026.04.06 | ₩1,494 | ₩1,574 | ₩1,454 | ₩1,508 | +0.89% | 26.6만 |
|---|
| 2026.04.02 | ₩1,481 | ₩1,528 | ₩1,468 | ₩1,521 | +2.70% | 27.2만 |
|---|
| 2026.04.01 | ₩1,534 | ₩1,561 | ₩1,501 | ₩1,508 | -1.74% | 17만 |
|---|
| 2026.03.31 | ₩1,654 | ₩1,694 | ₩1,488 | ₩1,534 | -7.26% | 35.8만 |
|---|
| 2026.03.30 | ₩1,614 | ₩1,668 | ₩1,548 | ₩1,588 | -1.65% | 25.5만 |
|---|
| 2026.03.27 | ₩1,668 | ₩1,668 | ₩1,548 | ₩1,614 | -3.20% | 29.4만 |
|---|
| 2026.03.26 | ₩1,481 | ₩1,681 | ₩1,481 | ₩1,668 | +12.61% | 59.1만 |
|---|
| 2026.03.25 | ₩1,534 | ₩1,534 | ₩1,427 | ₩1,494 | -2.61% | 29.8만 |
|---|
| 2026.03.24 | ₩1,534 | ₩1,568 | ₩1,454 | ₩1,521 | -0.87% | 45.7만 |
|---|
| 2026.03.23 | ₩1,521 | ₩1,561 | ₩1,454 | ₩1,554 | +2.19% | 37.2만 |
|---|
| 2026.03.20 | ₩1,641 | ₩1,641 | ₩1,454 | ₩1,508 | -8.13% | 66.1만 |
|---|
| 2026.03.19 | ₩1,668 | ₩1,694 | ₩1,574 | ₩1,641 | -1.60% | 29.3만 |
|---|
| 2026.03.18 | ₩1,734 | ₩1,734 | ₩1,601 | ₩1,681 | -3.08% | 46.9만 |
|---|
| 2026.03.17 | ₩1,854 | ₩1,854 | ₩1,654 | ₩1,788 | -3.60% | 66.3만 |
|---|
| 2026.03.16 | ₩1,814 | ₩1,934 | ₩1,714 | ₩1,868 | +2.94% | 46.9만 |
|---|
| 2026.03.13 | ₩1,814 | ₩1,868 | ₩1,668 | ₩1,801 | -0.74% | 45.8만 |
|---|
| 2026.03.12 | ₩1,908 | ₩1,974 | ₩1,614 | ₩1,881 | -1.40% | 68.1만 |
|---|
| 2026.03.11 | ₩1,828 | ₩1,921 | ₩1,761 | ₩1,821 | -0.36% | 37만 |
|---|
| 2026.03.10 | ₩2,001 | ₩2,001 | ₩1,748 | ₩1,874 | -6.33% | 45.6만 |
|---|
| 2026.03.09 | ₩2,028 | ₩2,048 | ₩1,921 | ₩2,041 | +0.66% | 19.1만 |
|---|
| 2026.03.06 | ₩2,001 | ₩2,075 | ₩1,961 | ₩2,055 | +2.67% | 14.1만 |
|---|
| 2026.03.05 | ₩2,135 | ₩2,148 | ₩2,035 | ₩2,055 | -3.75% | 17.9만 |
|---|
| 2026.03.04 | ₩2,121 | ₩2,195 | ₩2,081 | ₩2,161 | +1.89% | 13.9만 |
|---|
| 2026.03.03 | ₩2,055 | ₩2,135 | ₩2,014 | ₩2,095 | +1.95% | 14.8만 |
|---|
| 2026.03.02 | ₩2,041 | ₩2,308 | ₩2,014 | ₩2,121 | +3.92% | 34.2만 |
|---|
| 2026.02.27 | ₩2,068 | ₩2,108 | ₩2,044 | ₩2,055 | -0.65% | 14.6만 |
|---|
| 2026.02.26 | ₩2,108 | ₩2,141 | ₩2,068 | ₩2,108 | 0.00% | 15.8만 |
|---|
| 2026.02.25 | ₩2,068 | ₩2,155 | ₩2,028 | ₩2,108 | +1.94% | 13.3만 |
|---|
| 2026.02.24 | ₩2,068 | ₩2,095 | ₩2,014 | ₩2,055 | -0.65% | 9.8만 |
|---|
| 2026.02.23 | ₩2,215 | ₩2,215 | ₩2,048 | ₩2,055 | -7.23% | 29.6만 |
|---|
| 2026.02.20 | ₩2,135 | ₩2,295 | ₩2,014 | ₩2,241 | +5.00% | 32만 |
|---|
| 2026.02.19 | ₩2,121 | ₩2,213 | ₩2,041 | ₩2,135 | +0.63% | 25.7만 |
|---|
| 2026.02.18 | ₩2,255 | ₩2,468 | ₩2,148 | ₩2,148 | -4.73% | 42.2만 |
|---|
| 2026.02.17 | ₩2,281 | ₩2,331 | ₩2,201 | ₩2,308 | +1.17% | 19.4만 |
|---|
| 2026.02.13 | ₩2,295 | ₩2,321 | ₩2,168 | ₩2,281 | -0.58% | 12.4만 |
|---|
| 2026.02.12 | ₩2,308 | ₩2,341 | ₩2,188 | ₩2,295 | -0.58% | 16.8만 |
|---|
| 2026.02.11 | ₩2,308 | ₩2,335 | ₩2,149 | ₩2,321 | +0.58% | 17.4만 |
|---|
| 2026.02.10 | ₩2,321 | ₩2,368 | ₩2,272 | ₩2,308 | -0.57% | 15.1만 |
|---|
| 2026.02.09 | ₩2,468 | ₩2,468 | ₩2,255 | ₩2,321 | -5.95% | 32.6만 |
|---|
| 2026.02.06 | ₩2,588 | ₩2,588 | ₩2,361 | ₩2,415 | -6.70% | 44.5만 |
|---|
| 2026.02.05 | ₩2,361 | ₩2,581 | ₩2,268 | ₩2,521 | +6.78% | 38.4만 |
|---|
| 2026.02.04 | ₩2,295 | ₩2,468 | ₩2,181 | ₩2,361 | +2.91% | 37.7만 |
|---|
| 2026.02.03 | ₩2,281 | ₩2,401 | ₩2,163 | ₩2,308 | +1.17% | 17.1만 |
|---|
| 2026.02.02 | ₩2,348 | ₩2,401 | ₩2,188 | ₩2,268 | -3.41% | 52.8만 |
|---|
| 2026.01.30 | ₩2,028 | ₩2,655 | ₩2,028 | ₩2,321 | +14.47% | 296.8만 |
|---|
| 2026.01.29 | ₩2,241 | ₩2,255 | ₩1,961 | ₩2,068 | -7.74% | 88.9만 |
|---|
| 2026.01.28 | ₩2,055 | ₩2,815 | ₩2,048 | ₩2,201 | +7.14% | 896.3만 |
|---|
| 2026.01.27 | ₩1,934 | ₩2,014 | ₩1,881 | ₩1,908 | -1.38% | 7만 |
|---|
| 2026.01.26 | ₩1,961 | ₩2,014 | ₩1,914 | ₩1,928 | -1.70% | 7.4만 |
|---|
| 2026.01.23 | ₩2,014 | ₩2,028 | ₩1,934 | ₩1,961 | -2.65% | 10.4만 |
|---|
| 2026.01.22 | ₩2,068 | ₩2,081 | ₩1,974 | ₩2,028 | -1.94% | 10.1만 |
|---|
| 2026.01.21 | ₩1,854 | ₩2,055 | ₩1,854 | ₩2,055 | +10.79% | 18.8만 |
|---|
| 2026.01.20 | ₩1,881 | ₩1,961 | ₩1,828 | ₩1,828 | -2.84% | 12.1만 |
|---|
| 2026.01.16 | ₩1,934 | ₩1,988 | ₩1,908 | ₩1,908 | -1.38% | 11.2만 |
|---|
| 2026.01.15 | ₩1,894 | ₩2,001 | ₩1,881 | ₩1,934 | +2.11% | 7.2만 |
|---|
| 2026.01.14 | ₩1,921 | ₩1,948 | ₩1,881 | ₩1,894 | -1.39% | 8만 |
|---|
| 2026.01.13 | ₩2,028 | ₩2,028 | ₩1,921 | ₩1,921 | -5.26% | 11.2만 |
|---|
| 2026.01.12 | ₩1,974 | ₩2,055 | ₩1,968 | ₩2,028 | +2.70% | 9.9만 |
|---|
| 2026.01.09 | ₩2,095 | ₩2,135 | ₩1,948 | ₩1,974 | -5.73% | 15만 |
|---|
| 2026.01.08 | ₩2,041 | ₩2,155 | ₩2,028 | ₩2,108 | +3.27% | 9.9만 |
|---|
| 2026.01.07 | ₩2,121 | ₩2,188 | ₩2,035 | ₩2,041 | -3.77% | 15.6만 |
|---|
| 2026.01.06 | ₩2,188 | ₩2,295 | ₩2,081 | ₩2,121 | -3.05% | 13.6만 |
|---|
| 2026.01.05 | ₩2,255 | ₩2,380 | ₩2,188 | ₩2,201 | -2.37% | 8.1만 |
|---|
| 2026.01.02 | ₩2,241 | ₩2,335 | ₩2,207 | ₩2,241 | 0.00% | 14만 |
|---|
| 2025.12.31 | ₩2,201 | ₩2,241 | ₩2,175 | ₩2,228 | +1.21% | 13.3만 |
|---|
| 2025.12.30 | ₩2,295 | ₩2,335 | ₩2,188 | ₩2,215 | -3.49% | 17.2만 |
|---|
| 2025.12.29 | ₩2,441 | ₩2,468 | ₩2,241 | ₩2,255 | -7.65% | 11.6만 |
|---|
| 2025.12.26 | ₩2,441 | ₩2,521 | ₩2,348 | ₩2,455 | +0.55% | 14.3만 |
|---|
| 2025.12.24 | ₩2,388 | ₩2,481 | ₩2,375 | ₩2,441 | +2.23% | 8.4만 |
|---|
| 2025.12.23 | ₩2,441 | ₩2,548 | ₩2,361 | ₩2,388 | -2.19% | 8.6만 |
|---|
| 2025.12.22 | ₩2,481 | ₩2,535 | ₩2,428 | ₩2,481 | 0.00% | 8.3만 |
|---|
| 2025.12.19 | ₩2,455 | ₩2,601 | ₩2,375 | ₩2,495 | +1.63% | 32.5만 |
|---|
| 2025.12.18 | ₩2,575 | ₩2,642 | ₩2,455 | ₩2,468 | -4.15% | 16.2만 |
|---|
| 2025.12.17 | ₩2,508 | ₩2,575 | ₩2,441 | ₩2,535 | +1.06% | 12.1만 |
|---|
| 2025.12.16 | ₩2,508 | ₩2,521 | ₩2,435 | ₩2,508 | 0.00% | 10.8만 |
|---|
| 2025.12.15 | ₩2,468 | ₩2,555 | ₩2,388 | ₩2,508 | +1.62% | 11.5만 |
|---|
| 2025.12.12 | ₩2,535 | ₩2,535 | ₩2,428 | ₩2,428 | -4.21% | 11.8만 |
|---|
| 2025.12.11 | ₩2,468 | ₩2,508 | ₩2,335 | ₩2,495 | +1.08% | 13만 |
|---|
| 2025.12.10 | ₩2,375 | ₩2,515 | ₩2,348 | ₩2,441 | +2.81% | 32.3만 |
|---|
| 2025.12.09 | ₩2,268 | ₩2,381 | ₩2,268 | ₩2,335 | +2.94% | 7.9만 |
|---|
| 2025.12.08 | ₩2,295 | ₩2,321 | ₩2,188 | ₩2,281 | -0.58% | 6.4만 |
|---|
| 2025.12.05 | ₩2,375 | ₩2,396 | ₩2,268 | ₩2,281 | -3.93% | 16.1만 |
|---|
| 2025.12.04 | ₩2,308 | ₩2,401 | ₩2,281 | ₩2,361 | +2.31% | 8만 |
|---|
| 2025.12.03 | ₩2,201 | ₩2,348 | ₩2,135 | ₩2,308 | +4.85% | 15.1만 |
|---|
| 2025.12.02 | ₩2,148 | ₩2,201 | ₩2,128 | ₩2,175 | +1.24% | 8.3만 |
|---|
| 2025.12.01 | ₩2,121 | ₩2,241 | ₩2,121 | ₩2,148 | +1.26% | 10.2만 |
|---|
| 2025.11.28 | ₩2,121 | ₩2,215 | ₩2,121 | ₩2,175 | +2.52% | 11만 |
|---|
| 2025.11.26 | ₩2,161 | ₩2,281 | ₩2,108 | ₩2,121 | -1.85% | 15.9만 |
|---|
| 2025.11.25 | ₩2,241 | ₩2,321 | ₩2,121 | ₩2,148 | -4.17% | 12.3만 |
|---|
| 2025.11.24 | ₩2,335 | ₩2,341 | ₩2,208 | ₩2,228 | -4.57% | 66.7만 |
|---|
| 2025.11.21 | ₩2,148 | ₩2,335 | ₩2,148 | ₩2,281 | +6.21% | 23.9만 |
|---|
| 2025.11.20 | ₩2,415 | ₩2,512 | ₩2,135 | ₩2,141 | -11.33% | 13.6만 |
|---|
| 2025.11.19 | ₩2,295 | ₩2,348 | ₩2,081 | ₩2,301 | +0.29% | 24.3만 |
|---|
| 2025.11.18 | ₩2,335 | ₩2,401 | ₩2,275 | ₩2,321 | -0.57% | 17.7만 |
|---|
| 2025.11.17 | ₩2,521 | ₩2,555 | ₩2,341 | ₩2,361 | -6.35% | 16.2만 |
|---|
| 2025.11.14 | ₩2,588 | ₩2,628 | ₩2,508 | ₩2,561 | -1.03% | 17.5만 |
|---|
| 2025.11.13 | ₩2,695 | ₩2,815 | ₩2,615 | ₩2,628 | -2.48% | 12.5만 |
|---|
| 2025.11.12 | ₩2,628 | ₩2,759 | ₩2,580 | ₩2,748 | +4.57% | 11.4만 |
|---|
| 2025.11.11 | ₩2,495 | ₩2,688 | ₩2,495 | ₩2,642 | +5.88% | 17.5만 |
|---|
| 2025.11.10 | ₩2,428 | ₩2,615 | ₩2,415 | ₩2,481 | +2.20% | 16.6만 |
|---|
| 2025.11.07 | ₩2,241 | ₩2,448 | ₩2,188 | ₩2,375 | +5.95% | 23.3만 |
|---|
| 2025.11.06 | ₩2,628 | ₩2,642 | ₩2,136 | ₩2,188 | -16.75% | 32만 |
|---|
| 2025.11.05 | ₩2,481 | ₩2,628 | ₩2,481 | ₩2,601 | +4.84% | 14.5만 |
|---|
| 2025.11.04 | ₩2,668 | ₩2,775 | ₩2,348 | ₩2,428 | -9.00% | 54.4만 |
|---|
| 2025.11.03 | ₩2,708 | ₩2,748 | ₩2,690 | ₩2,708 | 0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩2,668 | ₩2,742 | ₩2,655 | ₩2,708 | +1.50% | 13.6만 |
|---|
| 2025.10.30 | ₩2,735 | ₩2,755 | ₩2,668 | ₩2,682 | -1.95% | 6.7만 |
|---|
| 2025.10.29 | ₩2,788 | ₩2,868 | ₩2,668 | ₩2,762 | -0.96% | 13.5만 |
|---|
| 2025.10.28 | ₩2,855 | ₩2,882 | ₩2,775 | ₩2,788 | -2.34% | 8만 |
|---|
| 2025.10.27 | ₩3,108 | ₩3,108 | ₩2,808 | ₩2,828 | -9.01% | 10.8만 |
|---|
| 2025.10.24 | ₩2,988 | ₩3,162 | ₩2,950 | ₩3,108 | +4.02% | 14.8만 |
|---|
| 2025.10.23 | ₩2,962 | ₩3,028 | ₩2,908 | ₩2,948 | -0.45% | 5.2만 |
|---|
| 2025.10.22 | ₩2,855 | ₩2,962 | ₩2,802 | ₩2,948 | +3.27% | 10.7만 |
|---|
| 2025.10.21 | ₩2,948 | ₩2,952 | ₩2,842 | ₩2,855 | -3.17% | 7.2만 |
|---|
| 2025.10.20 | ₩2,828 | ₩2,948 | ₩2,828 | ₩2,935 | +3.77% | 8.1만 |
|---|
| 2025.10.17 | ₩2,802 | ₩2,935 | ₩2,775 | ₩2,802 | 0.00% | 11.5만 |
|---|
| 2025.10.16 | ₩2,922 | ₩3,002 | ₩2,768 | ₩2,842 | -2.74% | 10.1만 |
|---|
| 2025.10.15 | ₩2,975 | ₩3,055 | ₩2,855 | ₩2,922 | -1.79% | 12.3만 |
|---|
| 2025.10.14 | ₩2,708 | ₩2,882 | ₩2,708 | ₩2,868 | +5.91% | 9.4만 |
|---|
| 2025.10.13 | ₩2,735 | ₩2,855 | ₩2,735 | ₩2,795 | +2.20% | 10.5만 |
|---|
| 2025.10.10 | ₩3,002 | ₩3,015 | ₩2,668 | ₩2,695 | -10.22% | 16.1만 |
|---|