시장 데이터를 불러오는 중
전체 종목
MNTN, Inc. Class A Common Stock 과거 주가
MNTN, Inc. Class A Common Stock · MNTN · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MNTN, Inc. Class A Common Stock · MNTN · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,051 | ₩14,173 | ₩13,556 | ₩13,636 | -2.95% | 57.1만 |
| 2026.10.08 | ₩13,529 | ₩13,984 | ₩13,529 | ₩13,944 | +3.07% | 85.5만 |
| 2026.10.07 | ₩13,288 | ₩13,609 | ₩13,087 | ₩13,449 | +1.21% | 57.2만 |
| 2026.10.06 | ₩13,556 | ₩13,890 | ₩13,435 | ₩13,449 | -0.79% | 54.1만 |
| 2026.10.05 | ₩13,141 | ₩13,596 | ₩13,141 | ₩13,489 | +2.65% | 53.7만 |
| 2026.10.02 | ₩13,904 | ₩14,252 | ₩13,127 | ₩13,235 | -4.81% | 61만 |
| 2026.10.01 | ₩13,984 | ₩14,318 | ₩13,756 | ₩13,837 | -1.05% | 79.5만 |
| 2026.09.30 | ₩14,064 | ₩14,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,609 |
| -3.24% |
| 254.9만 |
| 2026.09.29 | ₩13,649 | ₩13,917 | ₩13,475 | ₩13,877 | +1.67% | 96.9만 |
|---|
| 2026.09.28 | ₩14,653 | ₩14,653 | ₩13,388 | ₩13,636 | -6.94% | 148.8만 |
|---|
| 2026.09.25 | ₩14,439 | ₩14,961 | ₩14,385 | ₩14,733 | +2.04% | 37만 |
|---|
| 2026.09.24 | ₩14,185 | ₩14,626 | ₩14,171 | ₩14,599 | +2.92% | 52.6만 |
|---|
| 2026.09.23 | ₩14,773 | ₩15,081 | ₩14,078 | ₩14,131 | -4.35% | 68만 |
|---|
| 2026.09.22 | ₩15,536 | ₩15,576 | ₩14,887 | ₩15,001 | -3.45% | 42.9만 |
|---|
| 2026.09.21 | ₩15,295 | ₩15,362 | ₩14,800 | ₩15,202 | -0.61% | 51.2만 |
|---|
| 2026.09.18 | ₩15,202 | ₩15,335 | ₩14,824 | ₩15,108 | -0.62% | 241.8만 |
|---|
| 2026.09.17 | ₩15,730 | ₩15,730 | ₩15,148 | ₩15,161 | -3.62% | 59.1만 |
|---|
| 2026.09.16 | ₩15,657 | ₩15,895 | ₩15,228 | ₩15,429 | -1.45% | 46.1만 |
|---|
| 2026.09.15 | ₩15,817 | ₩15,991 | ₩15,643 | ₩15,737 | -0.51% | 43만 |
|---|
| 2026.09.14 | ₩15,911 | ₩16,410 | ₩15,911 | ₩16,005 | +0.59% | 52.8만 |
|---|
| 2026.09.11 | ₩15,831 | ₩16,138 | ₩15,645 | ₩15,831 | 0.00% | 111.1만 |
|---|
| 2026.09.10 | ₩15,790 | ₩16,245 | ₩15,527 | ₩15,616 | -1.10% | 65.8만 |
|---|
| 2026.09.09 | ₩16,888 | ₩17,015 | ₩15,643 | ₩15,844 | -6.18% | 77.5만 |
|---|
| 2026.09.08 | ₩17,209 | ₩17,490 | ₩16,526 | ₩17,142 | -0.39% | 65.3만 |
|---|
| 2026.09.04 | ₩17,824 | ₩17,824 | ₩17,142 | ₩17,329 | -2.78% | 44.6만 |
|---|
| 2026.09.03 | ₩17,945 | ₩18,279 | ₩17,597 | ₩18,012 | +0.37% | 65.9만 |
|---|
| 2026.09.02 | ₩16,714 | ₩17,891 | ₩16,580 | ₩17,570 | +5.12% | 90.5만 |
|---|
| 2026.09.01 | ₩17,236 | ₩17,530 | ₩16,553 | ₩16,580 | -3.80% | 53.1만 |
|---|
| 2026.08.31 | ₩17,517 | ₩17,851 | ₩17,383 | ₩17,597 | +0.46% | 113.4만 |
|---|
| 2026.08.28 | ₩17,155 | ₩17,918 | ₩17,035 | ₩17,704 | +3.20% | 84.6만 |
|---|
| 2026.08.27 | ₩17,758 | ₩17,985 | ₩16,861 | ₩16,861 | -5.05% | 82.6만 |
|---|
| 2026.08.26 | ₩17,463 | ₩17,771 | ₩16,593 | ₩17,463 | 0.00% | 105.5만 |
|---|
| 2026.08.25 | ₩17,289 | ₩17,838 | ₩17,142 | ₩17,691 | +2.32% | 73.1만 |
|---|
| 2026.08.24 | ₩17,276 | ₩17,771 | ₩16,928 | ₩17,303 | +0.15% | 92.3만 |
|---|
| 2026.08.21 | ₩16,995 | ₩17,376 | ₩16,727 | ₩17,262 | +1.57% | 61.2만 |
|---|
| 2026.08.20 | ₩17,276 | ₩17,383 | ₩16,754 | ₩16,955 | -1.86% | 89.7만 |
|---|
| 2026.08.19 | ₩16,807 | ₩17,369 | ₩16,687 | ₩17,155 | +2.07% | 80.7만 |
|---|
| 2026.08.18 | ₩16,901 | ₩17,798 | ₩16,714 | ₩16,727 | -1.03% | 190.1만 |
|---|
| 2026.08.17 | ₩16,593 | ₩16,714 | ₩16,058 | ₩16,674 | +0.48% | 99.4만 |
|---|
| 2026.08.14 | ₩16,727 | ₩16,914 | ₩16,446 | ₩16,754 | +0.16% | 84.9만 |
|---|
| 2026.08.13 | ₩15,964 | ₩16,918 | ₩15,924 | ₩16,433 | +2.93% | 165.7만 |
|---|
| 2026.08.12 | ₩15,108 | ₩16,379 | ₩14,760 | ₩15,991 | +5.85% | 229.9만 |
|---|
| 2026.08.11 | ₩15,228 | ₩15,507 | ₩14,832 | ₩15,269 | +0.26% | 118.2만 |
|---|
| 2026.08.10 | ₩14,840 | ₩15,456 | ₩14,653 | ₩15,456 | +4.15% | 128.1만 |
|---|
| 2026.08.07 | ₩14,640 | ₩15,175 | ₩14,599 | ₩14,867 | +1.55% | 105.7만 |
|---|
| 2026.08.06 | ₩13,810 | ₩14,706 | ₩13,288 | ₩14,706 | +6.49% | 107.4만 |
|---|
| 2026.08.05 | ₩13,047 | ₩14,037 | ₩12,378 | ₩13,957 | +6.97% | 246.8만 |
|---|
| 2026.08.04 | ₩12,793 | ₩13,649 | ₩12,780 | ₩13,449 | +5.13% | 188.2만 |
|---|
| 2026.08.03 | ₩12,672 | ₩13,235 | ₩12,634 | ₩12,753 | +0.63% | 91.3만 |
|---|
| 2026.07.31 | ₩12,231 | ₩12,485 | ₩11,936 | ₩12,338 | +0.88% | 65.4만 |
|---|
| 2026.07.30 | ₩12,432 | ₩12,672 | ₩11,883 | ₩12,351 | -0.65% | 74.9만 |
|---|
| 2026.07.29 | ₩12,646 | ₩13,034 | ₩12,485 | ₩12,793 | +1.16% | 84만 |
|---|
| 2026.07.28 | ₩12,525 | ₩13,127 | ₩12,525 | ₩12,793 | +2.14% | 91.8만 |
|---|
| 2026.07.27 | ₩11,789 | ₩12,686 | ₩11,789 | ₩12,472 | +5.79% | 109.7만 |
|---|
| 2026.07.24 | ₩11,348 | ₩11,642 | ₩11,080 | ₩11,481 | +1.18% | 76.8만 |
|---|
| 2026.07.23 | ₩11,308 | ₩11,428 | ₩10,946 | ₩11,187 | -1.07% | 83.6만 |
|---|
| 2026.07.22 | ₩11,870 | ₩12,017 | ₩11,294 | ₩11,468 | -3.38% | 79만 |
|---|
| 2026.07.21 | ₩11,441 | ₩12,311 | ₩11,374 | ₩11,816 | +3.27% | 140.5만 |
|---|
| 2026.07.20 | ₩11,910 | ₩12,290 | ₩11,294 | ₩11,736 | -1.46% | 78.5만 |
|---|
| 2026.07.17 | ₩12,994 | ₩13,141 | ₩11,936 | ₩11,963 | -7.93% | 87.1만 |
|---|
| 2026.07.16 | ₩13,797 | ₩14,024 | ₩12,967 | ₩13,101 | -5.04% | 65.1만 |
|---|
| 2026.07.15 | ₩13,890 | ₩14,091 | ₩13,449 | ₩13,596 | -2.12% | 69.3만 |
|---|
| 2026.07.14 | ₩13,516 | ₩14,131 | ₩13,408 | ₩13,556 | +0.30% | 123.4만 |
|---|
| 2026.07.13 | ₩14,265 | ₩14,626 | ₩13,663 | ₩13,957 | -2.16% | 61.6만 |
|---|
| 2026.07.10 | ₩14,787 | ₩14,947 | ₩14,051 | ₩14,051 | -4.98% | 62.5만 |
|---|
| 2026.07.09 | ₩14,185 | ₩14,613 | ₩13,890 | ₩14,452 | +1.89% | 71.1만 |
|---|
| 2026.07.08 | ₩14,753 | ₩15,041 | ₩14,399 | ₩14,573 | -1.22% | 139.3만 |
|---|
| 2026.07.07 | ₩15,255 | ₩15,897 | ₩14,907 | ₩15,054 | -1.32% | 108.9만 |
|---|
| 2026.07.06 | ₩14,747 | ₩15,349 | ₩14,599 | ₩15,242 | +3.36% | 176.2만 |
|---|
| 2026.07.02 | ₩14,198 | ₩15,289 | ₩14,051 | ₩14,921 | +5.09% | 136.5만 |
|---|
| 2026.07.01 | ₩12,579 | ₩14,599 | ₩12,579 | ₩14,519 | +15.43% | 225.6만 |
|---|
| 2026.06.30 | ₩11,896 | ₩12,458 | ₩11,776 | ₩12,311 | +3.49% | 85.6만 |
|---|
| 2026.06.29 | ₩12,887 | ₩12,913 | ₩12,044 | ₩12,084 | -6.23% | 131만 |
|---|
| 2026.06.26 | ₩11,107 | ₩13,114 | ₩11,107 | ₩12,873 | +15.90% | 925.9만 |
|---|
| 2026.06.25 | ₩11,241 | ₩11,682 | ₩11,067 | ₩11,241 | 0.00% | 106만 |
|---|
| 2026.06.24 | ₩11,308 | ₩11,669 | ₩11,107 | ₩11,214 | -0.83% | 88.9만 |
|---|
| 2026.06.23 | ₩10,572 | ₩11,328 | ₩10,531 | ₩11,294 | +6.84% | 150.7만 |
|---|
| 2026.06.22 | ₩10,933 | ₩11,221 | ₩10,317 | ₩10,679 | -2.33% | 147.9만 |
|---|
| 2026.06.18 | ₩11,281 | ₩11,388 | ₩10,839 | ₩11,174 | -0.95% | 142.7만 |
|---|
| 2026.06.17 | ₩11,776 | ₩12,023 | ₩11,254 | ₩11,281 | -4.20% | 100.3만 |
|---|
| 2026.06.16 | ₩11,856 | ₩12,231 | ₩11,455 | ₩11,789 | -0.56% | 150.5만 |
|---|
| 2026.06.15 | ₩11,669 | ₩11,936 | ₩11,401 | ₩11,856 | +1.61% | 203.7만 |
|---|
| 2026.06.12 | ₩11,241 | ₩11,642 | ₩10,973 | ₩11,615 | +3.33% | 98.6만 |
|---|
| 2026.06.11 | ₩11,348 | ₩11,415 | ₩10,853 | ₩11,415 | +0.59% | 80.9만 |
|---|
| 2026.06.10 | ₩11,789 | ₩12,097 | ₩11,415 | ₩11,415 | -3.18% | 79.3만 |
|---|
| 2026.06.09 | ₩12,177 | ₩12,572 | ₩11,575 | ₩12,070 | -0.88% | 102.3만 |
|---|
| 2026.06.08 | ₩12,646 | ₩12,646 | ₩12,074 | ₩12,298 | -2.75% | 70.7만 |
|---|
| 2026.06.05 | ₩13,141 | ₩13,275 | ₩12,271 | ₩12,539 | -4.58% | 85.2만 |
|---|
| 2026.06.04 | ₩13,208 | ₩13,556 | ₩12,739 | ₩12,967 | -1.82% | 98.2만 |
|---|
| 2026.06.03 | ₩13,756 | ₩13,783 | ₩12,672 | ₩12,953 | -5.84% | 113만 |
|---|
| 2026.06.02 | ₩13,783 | ₩14,372 | ₩13,598 | ₩13,944 | +1.17% | 132.7만 |
|---|
| 2026.06.01 | ₩12,927 | ₩14,425 | ₩12,846 | ₩14,372 | +11.18% | 200.7만 |
|---|
| 2026.05.29 | ₩12,057 | ₩12,887 | ₩11,963 | ₩12,619 | +4.66% | 91.1만 |
|---|
| 2026.05.28 | ₩11,816 | ₩12,211 | ₩11,468 | ₩12,003 | +1.59% | 84.1만 |
|---|
| 2026.05.27 | ₩11,481 | ₩12,235 | ₩11,468 | ₩11,843 | +3.15% | 62.7만 |
|---|
| 2026.05.26 | ₩11,374 | ₩12,017 | ₩11,241 | ₩11,602 | +2.00% | 82만 |
|---|
| 2026.05.22 | ₩10,960 | ₩11,401 | ₩10,946 | ₩11,214 | +2.32% | 82.2만 |
|---|
| 2026.05.21 | ₩10,705 | ₩10,893 | ₩10,572 | ₩10,893 | +1.75% | 71.9만 |
|---|
| 2026.05.20 | ₩10,746 | ₩10,866 | ₩10,511 | ₩10,786 | +0.37% | 58.6만 |
|---|
| 2026.05.19 | ₩11,107 | ₩11,334 | ₩10,638 | ₩10,799 | -2.77% | 65.8만 |
|---|
| 2026.05.18 | ₩10,344 | ₩10,986 | ₩10,304 | ₩10,960 | +5.95% | 99.8만 |
|---|
| 2026.05.15 | ₩10,598 | ₩10,839 | ₩10,264 | ₩10,411 | -1.77% | 79.6만 |
|---|
| 2026.05.14 | ₩10,558 | ₩10,759 | ₩10,411 | ₩10,558 | 0.00% | 93.9만 |
|---|
| 2026.05.13 | ₩10,746 | ₩10,919 | ₩10,424 | ₩10,518 | -2.12% | 73.2만 |
|---|
| 2026.05.12 | ₩11,080 | ₩11,241 | ₩10,806 | ₩10,906 | -1.57% | 65.2만 |
|---|
| 2026.05.11 | ₩11,428 | ₩11,655 | ₩10,986 | ₩11,080 | -3.04% | 94.1만 |
|---|
| 2026.05.08 | ₩12,311 | ₩12,776 | ₩11,334 | ₩11,455 | -6.96% | 114만 |
|---|
| 2026.05.07 | ₩12,003 | ₩12,994 | ₩11,981 | ₩12,284 | +2.34% | 126.6만 |
|---|
| 2026.05.06 | ₩14,225 | ₩14,399 | ₩11,535 | ₩11,736 | -17.50% | 274.9만 |
|---|
| 2026.05.05 | ₩14,171 | ₩15,242 | ₩13,817 | ₩15,202 | +7.27% | 145.5만 |
|---|
| 2026.05.04 | ₩13,475 | ₩14,211 | ₩13,382 | ₩14,158 | +5.06% | 96.1만 |
|---|
| 2026.05.01 | ₩12,927 | ₩13,569 | ₩12,813 | ₩13,569 | +4.97% | 51.3만 |
|---|
| 2026.04.30 | ₩12,780 | ₩13,034 | ₩12,445 | ₩12,619 | -1.26% | 49.5만 |
|---|
| 2026.04.29 | ₩13,382 | ₩13,516 | ₩12,887 | ₩13,034 | -2.60% | 55.2만 |
|---|
| 2026.04.28 | ₩13,315 | ₩13,636 | ₩13,181 | ₩13,382 | +0.50% | 31.2만 |
|---|
| 2026.04.27 | ₩13,168 | ₩13,743 | ₩12,980 | ₩13,328 | +1.22% | 48.2만 |
|---|
| 2026.04.24 | ₩13,248 | ₩13,623 | ₩13,047 | ₩13,368 | +0.91% | 44.8만 |
|---|
| 2026.04.23 | ₩13,382 | ₩13,623 | ₩12,927 | ₩13,141 | -1.80% | 30.5만 |
|---|
| 2026.04.22 | ₩13,649 | ₩13,912 | ₩13,442 | ₩13,609 | -0.29% | 21.5만 |
|---|
| 2026.04.21 | ₩13,609 | ₩14,171 | ₩13,435 | ₩13,462 | -1.08% | 41.2만 |
|---|
| 2026.04.20 | ₩13,328 | ₩13,768 | ₩13,275 | ₩13,730 | +3.01% | 27.8만 |
|---|
| 2026.04.17 | ₩13,649 | ₩13,984 | ₩13,342 | ₩13,462 | -1.37% | 49.9만 |
|---|
| 2026.04.16 | ₩13,007 | ₩13,529 | ₩12,786 | ₩13,449 | +3.40% | 64.2만 |
|---|
| 2026.04.15 | ₩12,284 | ₩13,034 | ₩12,284 | ₩12,927 | +5.23% | 40.3만 |
|---|
| 2026.04.14 | ₩11,816 | ₩12,325 | ₩11,722 | ₩12,151 | +2.83% | 52.3만 |
|---|
| 2026.04.13 | ₩11,241 | ₩11,903 | ₩11,053 | ₩11,709 | +4.17% | 45.7만 |
|---|
| 2026.04.10 | ₩11,736 | ₩11,849 | ₩11,187 | ₩11,241 | -4.22% | 48.9만 |
|---|
| 2026.04.09 | ₩12,311 | ₩12,311 | ₩11,562 | ₩11,803 | -4.13% | 46.2만 |
|---|
| 2026.04.08 | ₩12,873 | ₩13,059 | ₩12,378 | ₩12,418 | -3.53% | 52만 |
|---|
| 2026.04.07 | ₩12,351 | ₩12,588 | ₩11,977 | ₩12,044 | -2.49% | 33만 |
|---|
| 2026.04.06 | ₩11,923 | ₩12,592 | ₩11,910 | ₩12,445 | +4.38% | 69.9만 |
|---|
| 2026.04.02 | ₩11,709 | ₩12,191 | ₩11,441 | ₩11,977 | +2.29% | 31.2만 |
|---|
| 2026.04.01 | ₩11,883 | ₩12,057 | ₩11,613 | ₩11,896 | +0.11% | 33.4만 |
|---|
| 2026.03.31 | ₩11,602 | ₩12,177 | ₩11,441 | ₩11,776 | +1.50% | 40만 |
|---|
| 2026.03.30 | ₩11,294 | ₩11,696 | ₩11,267 | ₩11,481 | +1.66% | 38.6만 |
|---|
| 2026.03.27 | ₩11,321 | ₩11,495 | ₩11,040 | ₩11,361 | +0.35% | 53.2만 |
|---|
| 2026.03.26 | ₩11,401 | ₩11,963 | ₩11,334 | ₩11,508 | +0.94% | 45.2만 |
|---|
| 2026.03.25 | ₩11,910 | ₩12,030 | ₩11,348 | ₩11,522 | -3.26% | 63.5만 |
|---|
| 2026.03.24 | ₩12,044 | ₩12,084 | ₩11,669 | ₩11,789 | -2.11% | 71.5만 |
|---|
| 2026.03.23 | ₩12,217 | ₩12,391 | ₩11,849 | ₩12,177 | -0.33% | 80.3만 |
|---|
| 2026.03.20 | ₩12,110 | ₩12,164 | ₩11,490 | ₩12,057 | -0.44% | 106.1만 |
|---|
| 2026.03.19 | ₩12,512 | ₩12,726 | ₩12,044 | ₩12,204 | -2.46% | 86.4만 |
|---|
| 2026.03.18 | ₩12,994 | ₩12,994 | ₩12,355 | ₩12,525 | -3.60% | 98.1만 |
|---|
| 2026.03.17 | ₩13,181 | ₩13,718 | ₩12,927 | ₩13,087 | -0.71% | 62.2만 |
|---|
| 2026.03.16 | ₩12,887 | ₩13,288 | ₩12,820 | ₩13,141 | +1.97% | 53.9만 |
|---|
| 2026.03.13 | ₩13,288 | ₩13,596 | ₩12,606 | ₩12,806 | -3.63% | 48.5만 |
|---|
| 2026.03.12 | ₩13,944 | ₩14,282 | ₩13,087 | ₩13,127 | -5.85% | 68.2만 |
|---|
| 2026.03.11 | ₩13,556 | ₩14,399 | ₩13,502 | ₩14,024 | +3.46% | 141.8만 |
|---|
| 2026.03.10 | ₩13,676 | ₩13,803 | ₩13,235 | ₩13,529 | -1.08% | 85.6만 |
|---|
| 2026.03.09 | ₩14,091 | ₩14,399 | ₩13,516 | ₩13,623 | -3.32% | 71.7만 |
|---|
| 2026.03.06 | ₩14,238 | ₩14,559 | ₩13,797 | ₩14,144 | -0.66% | 38만 |
|---|
| 2026.03.05 | ₩13,301 | ₩14,439 | ₩13,235 | ₩14,372 | +8.05% | 77.1만 |
|---|
| 2026.03.04 | ₩12,686 | ₩13,449 | ₩12,646 | ₩13,288 | +4.75% | 68.8만 |
|---|
| 2026.03.03 | ₩12,632 | ₩12,913 | ₩12,164 | ₩12,739 | +0.85% | 51.4만 |
|---|
| 2026.03.02 | ₩12,753 | ₩13,094 | ₩12,485 | ₩13,007 | +1.99% | 64.9만 |
|---|
| 2026.02.27 | ₩13,395 | ₩13,395 | ₩12,780 | ₩13,061 | -2.50% | 53.9만 |
|---|
| 2026.02.26 | ₩12,994 | ₩13,850 | ₩12,766 | ₩13,542 | +4.22% | 128만 |
|---|
| 2026.02.25 | ₩12,820 | ₩13,194 | ₩12,378 | ₩12,913 | +0.73% | 100.9만 |
|---|
| 2026.02.24 | ₩12,699 | ₩12,980 | ₩12,244 | ₩12,860 | +1.26% | 108.8만 |
|---|
| 2026.02.23 | ₩13,275 | ₩13,288 | ₩12,646 | ₩12,672 | -4.54% | 91.3만 |
|---|
| 2026.02.20 | ₩13,516 | ₩13,890 | ₩13,275 | ₩13,382 | -0.99% | 64.8만 |
|---|
| 2026.02.19 | ₩13,877 | ₩14,118 | ₩13,616 | ₩13,703 | -1.25% | 58.2만 |
|---|
| 2026.02.18 | ₩13,649 | ₩14,547 | ₩13,408 | ₩13,970 | +2.35% | 72.8만 |
|---|
| 2026.02.17 | ₩13,663 | ₩14,492 | ₩13,342 | ₩13,904 | +1.76% | 73.7만 |
|---|
| 2026.02.13 | ₩14,720 | ₩14,880 | ₩13,743 | ₩13,743 | -6.64% | 141.4만 |
|---|
| 2026.02.12 | ₩15,041 | ₩15,210 | ₩13,457 | ₩14,653 | -2.58% | 310.5만 |
|---|
| 2026.02.11 | ₩15,389 | ₩15,723 | ₩13,743 | ₩14,921 | -3.04% | 932만 |
|---|
| 2026.02.10 | ₩11,134 | ₩11,294 | ₩10,692 | ₩10,879 | -2.28% | 187.7만 |
|---|
| 2026.02.09 | ₩11,294 | ₩11,374 | ₩10,531 | ₩11,000 | -2.61% | 79.6만 |
|---|
| 2026.02.06 | ₩10,572 | ₩10,960 | ₩10,317 | ₩10,759 | +1.77% | 91.1만 |
|---|
| 2026.02.05 | ₩10,732 | ₩11,013 | ₩10,371 | ₩10,545 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩11,281 | ₩11,622 | ₩10,886 | ₩10,946 | -2.97% | 78.5만 |
|---|
| 2026.02.03 | ₩12,284 | ₩12,418 | ₩11,254 | ₩11,508 | -6.32% | 113.9만 |
|---|
| 2026.02.02 | ₩12,284 | ₩13,034 | ₩12,177 | ₩12,525 | +1.96% | 64.5만 |
|---|
| 2026.01.30 | ₩12,780 | ₩13,087 | ₩12,231 | ₩12,311 | -3.66% | 41.3만 |
|---|
| 2026.01.29 | ₩12,994 | ₩13,220 | ₩12,713 | ₩12,780 | -1.65% | 49만 |
|---|
| 2026.01.28 | ₩13,368 | ₩13,810 | ₩12,887 | ₩13,074 | -2.20% | 47.8만 |
|---|
| 2026.01.27 | ₩13,569 | ₩13,723 | ₩13,114 | ₩13,248 | -2.37% | 51.3만 |
|---|
| 2026.01.26 | ₩13,516 | ₩13,823 | ₩13,275 | ₩13,676 | +1.19% | 61.6만 |
|---|
| 2026.01.23 | ₩13,783 | ₩13,904 | ₩13,355 | ₩13,449 | -2.43% | 38만 |
|---|
| 2026.01.22 | ₩13,756 | ₩14,118 | ₩13,605 | ₩13,850 | +0.68% | 56.2만 |
|---|
| 2026.01.21 | ₩13,823 | ₩13,897 | ₩13,275 | ₩13,382 | -3.19% | 54.5만 |
|---|
| 2026.01.20 | ₩14,586 | ₩14,640 | ₩13,569 | ₩13,689 | -6.15% | 98.1만 |
|---|
| 2026.01.16 | ₩14,880 | ₩15,188 | ₩14,586 | ₩14,934 | +0.36% | 49.1만 |
|---|
| 2026.01.15 | ₩15,683 | ₩15,683 | ₩14,914 | ₩14,961 | -4.61% | 65.4만 |
|---|
| 2026.01.14 | ₩15,911 | ₩15,998 | ₩15,420 | ₩15,657 | -1.60% | 48.2만 |
|---|
| 2026.01.13 | ₩16,085 | ₩16,105 | ₩15,683 | ₩15,978 | -0.67% | 58.1만 |
|---|
| 2026.01.12 | ₩16,259 | ₩16,393 | ₩15,670 | ₩16,125 | -0.82% | 42.9만 |
|---|
| 2026.01.09 | ₩15,804 | ₩16,249 | ₩15,509 | ₩16,178 | +2.37% | 36.9만 |
|---|
| 2026.01.08 | ₩16,192 | ₩16,279 | ₩15,764 | ₩15,777 | -2.56% | 32.1만 |
|---|
| 2026.01.07 | ₩16,741 | ₩17,062 | ₩16,205 | ₩16,219 | -3.12% | 43.3만 |
|---|
| 2026.01.06 | ₩16,633 | ₩16,955 | ₩16,339 | ₩16,540 | -0.56% | 40.8만 |
|---|
| 2026.01.05 | ₩16,272 | ₩17,008 | ₩16,152 | ₩16,767 | +3.04% | 55.3만 |
|---|
| 2026.01.02 | ₩16,031 | ₩16,540 | ₩15,777 | ₩16,312 | +1.75% | 58.2만 |
|---|
| 2025.12.31 | ₩15,723 | ₩16,098 | ₩15,469 | ₩15,978 | +1.62% | 86.1만 |
|---|
| 2025.12.30 | ₩15,924 | ₩16,259 | ₩15,737 | ₩15,897 | -0.17% | 34.8만 |
|---|
| 2025.12.29 | ₩15,857 | ₩16,272 | ₩15,730 | ₩16,071 | +1.35% | 86.9만 |
|---|
| 2025.12.26 | ₩15,964 | ₩16,098 | ₩15,804 | ₩15,871 | -0.59% | 24.8만 |
|---|
| 2025.12.24 | ₩15,683 | ₩16,071 | ₩15,683 | ₩15,991 | +1.96% | 19.8만 |
|---|
| 2025.12.23 | ₩15,764 | ₩15,871 | ₩15,416 | ₩15,750 | -0.08% | 35.5만 |
|---|
| 2025.12.22 | ₩15,777 | ₩16,125 | ₩15,335 | ₩15,817 | +0.25% | 91.4만 |
|---|
| 2025.12.19 | ₩15,670 | ₩15,964 | ₩15,550 | ₩15,764 | +0.60% | 53만 |
|---|
| 2025.12.18 | ₩15,764 | ₩16,178 | ₩15,590 | ₩15,683 | -0.51% | 54.1만 |
|---|
| 2025.12.17 | ₩15,723 | ₩16,386 | ₩15,590 | ₩15,616 | -0.68% | 36.2만 |
|---|
| 2025.12.16 | ₩16,125 | ₩16,565 | ₩15,697 | ₩15,884 | -1.49% | 91.2만 |
|---|
| 2025.12.15 | ₩16,995 | ₩17,035 | ₩16,178 | ₩16,192 | -4.72% | 63.2만 |
|---|
| 2025.12.12 | ₩17,343 | ₩17,517 | ₩16,783 | ₩16,995 | -2.01% | 46.4만 |
|---|
| 2025.12.11 | ₩17,262 | ₩17,415 | ₩17,075 | ₩17,343 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩17,209 | ₩17,610 | ₩16,852 | ₩17,303 | +0.54% | 36.2만 |
|---|
| 2025.12.09 | ₩16,821 | ₩17,406 | ₩16,434 | ₩17,142 | +1.91% | 51.3만 |
|---|
| 2025.12.08 | ₩17,597 | ₩17,931 | ₩16,834 | ₩16,861 | -4.18% | 58.7만 |
|---|
| 2025.12.05 | ₩17,811 | ₩18,172 | ₩17,329 | ₩17,463 | -1.95% | 57.6만 |
|---|
| 2025.12.04 | ₩18,360 | ₩18,574 | ₩17,878 | ₩18,052 | -1.68% | 46.6만 |
|---|
| 2025.12.03 | ₩17,771 | ₩18,333 | ₩17,530 | ₩18,306 | +3.01% | 42.9만 |
|---|
| 2025.12.02 | ₩17,637 | ₩18,360 | ₩17,450 | ₩17,798 | +0.91% | 59만 |
|---|
| 2025.12.01 | ₩17,985 | ₩18,212 | ₩17,396 | ₩17,758 | -1.26% | 73.1만 |
|---|
| 2025.11.28 | ₩17,931 | ₩18,461 | ₩17,798 | ₩18,266 | +1.87% | 42.1만 |
|---|
| 2025.11.26 | ₩18,065 | ₩18,259 | ₩17,570 | ₩17,918 | -0.81% | 77.4만 |
|---|
| 2025.11.25 | ₩18,507 | ₩18,654 | ₩17,851 | ₩18,159 | -1.88% | 144.3만 |
|---|
| 2025.11.24 | ₩18,253 | ₩18,734 | ₩18,059 | ₩18,226 | -0.15% | 73.9만 |
|---|
| 2025.11.21 | ₩18,520 | ₩18,627 | ₩17,972 | ₩18,494 | -0.14% | 58.5만 |
|---|
| 2025.11.20 | ₩19,029 | ₩19,049 | ₩17,905 | ₩18,320 | -3.73% | 55.6만 |
|---|
| 2025.11.19 | ₩18,694 | ₩18,975 | ₩17,958 | ₩18,601 | -0.50% | 69.4만 |
|---|
| 2025.11.18 | ₩18,239 | ₩18,962 | ₩17,998 | ₩18,734 | +2.71% | 81.9만 |
|---|
| 2025.11.17 | ₩18,560 | ₩19,189 | ₩17,905 | ₩18,253 | -1.66% | 63.7만 |
|---|
| 2025.11.14 | ₩18,065 | ₩19,074 | ₩17,851 | ₩18,734 | +3.70% | 96만 |
|---|
| 2025.11.13 | ₩18,895 | ₩19,082 | ₩18,132 | ₩18,667 | -1.20% | 68.1만 |
|---|
| 2025.11.12 | ₩18,761 | ₩19,136 | ₩18,544 | ₩19,096 | +1.78% | 105.7만 |
|---|
| 2025.11.11 | ₩18,601 | ₩18,962 | ₩18,239 | ₩18,828 | +1.22% | 81.8만 |
|---|
| 2025.11.10 | ₩19,444 | ₩19,925 | ₩18,507 | ₩18,601 | -4.34% | 102.9만 |
|---|
| 2025.11.07 | ₩19,056 | ₩19,792 | ₩17,844 | ₩19,256 | +1.05% | 302.8만 |
|---|
| 2025.11.06 | ₩18,039 | ₩19,671 | ₩17,798 | ₩19,230 | +6.60% | 298.3만 |
|---|
| 2025.11.05 | ₩18,734 | ₩20,046 | ₩17,878 | ₩18,266 | -2.50% | 276.5만 |
|---|
| 2025.11.04 | ₩20,675 | ₩20,882 | ₩19,497 | ₩19,872 | -3.88% | 98.9만 |
|---|
| 2025.11.03 | ₩22,615 | ₩22,628 | ₩20,675 | ₩20,728 | -8.34% | 72.5만 |
|---|
| 2025.10.31 | ₩21,879 | ₩22,475 | ₩21,799 | ₩22,187 | +1.41% | 39.1만 |
|---|
| 2025.10.30 | ₩21,946 | ₩22,194 | ₩21,478 | ₩21,906 | -0.18% | 51.8만 |
|---|
| 2025.10.29 | ₩22,160 | ₩22,829 | ₩21,839 | ₩21,946 | -0.97% | 57.4만 |
|---|
| 2025.10.28 | ₩24,127 | ₩24,660 | ₩21,966 | ₩22,147 | -8.21% | 83.8만 |
|---|
| 2025.10.27 | ₩24,863 | ₩24,897 | ₩23,405 | ₩24,020 | -3.39% | 104.4만 |
|---|
| 2025.10.24 | ₩22,950 | ₩24,716 | ₩22,521 | ₩24,716 | +7.70% | 129.5만 |
|---|
| 2025.10.23 | ₩21,290 | ₩21,973 | ₩21,063 | ₩21,424 | +0.63% | 69.5만 |
|---|
| 2025.10.22 | ₩21,210 | ₩21,625 | ₩20,487 | ₩20,942 | -1.26% | 137.4만 |
|---|
| 2025.10.21 | ₩20,233 | ₩21,759 | ₩20,233 | ₩21,464 | +6.08% | 55.1만 |
|---|
| 2025.10.20 | ₩20,073 | ₩20,461 | ₩19,896 | ₩20,247 | +0.87% | 31.1만 |
|---|
| 2025.10.17 | ₩19,845 | ₩20,139 | ₩19,684 | ₩20,113 | +1.35% | 38.4만 |
|---|
| 2025.10.16 | ₩20,621 | ₩20,621 | ₩19,872 | ₩20,139 | -2.34% | 51.7만 |
|---|
| 2025.10.15 | ₩22,160 | ₩22,160 | ₩20,206 | ₩20,447 | -7.73% | 99.9만 |
|---|
| 2025.10.14 | ₩20,942 | ₩21,745 | ₩20,434 | ₩21,250 | +1.47% | 24.4만 |
|---|
| 2025.10.13 | ₩21,732 | ₩21,939 | ₩20,407 | ₩21,250 | -2.22% | 50.1만 |
|---|
| 2025.10.10 | ₩22,548 | ₩22,990 | ₩21,411 | ₩21,491 | -4.69% | 40.7만 |
|---|