시장 데이터를 불러오는 중
전체 종목
모멘터스 과거 주가
Momentus Inc. - Class A Common Stock · MNTS · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Momentus Inc. - Class A Common Stock · MNTS · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,554 | ₩4,620 | ₩4,341 | ₩4,367 | -4.11% | 49만 |
| 2026.10.08 | ₩4,614 | ₩4,647 | ₩4,447 | ₩4,514 | -2.17% | 38만 |
| 2026.10.07 | ₩4,701 | ₩4,714 | ₩4,554 | ₩4,674 | -0.57% | 131.1만 |
| 2026.10.06 | ₩4,781 | ₩4,928 | ₩4,701 | ₩4,807 | +0.56% | 43.1만 |
| 2026.10.05 | ₩4,941 | ₩4,981 | ₩4,674 | ₩4,781 | -3.24% | 59.1만 |
| 2026.10.02 | ₩5,101 | ₩5,141 | ₩4,847 | ₩4,954 | -2.88% | 59.3만 |
| 2026.10.01 | ₩5,168 | ₩5,205 | ₩4,928 | ₩5,021 | -2.84% | 44.7만 |
| 2026.09.30 | ₩4,981 | ₩5,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,168 |
| +3.75% |
| 68.6만 |
| 2026.09.29 | ₩5,395 | ₩5,488 | ₩4,887 | ₩4,941 | -8.42% | 128만 |
|---|
| 2026.09.28 | ₩5,582 | ₩5,582 | ₩5,342 | ₩5,382 | -3.59% | 55.3만 |
|---|
| 2026.09.25 | ₩5,729 | ₩5,809 | ₩5,609 | ₩5,649 | -1.40% | 51.7만 |
|---|
| 2026.09.24 | ₩5,675 | ₩5,809 | ₩5,555 | ₩5,722 | +0.82% | 58.7만 |
|---|
| 2026.09.23 | ₩5,809 | ₩5,836 | ₩5,595 | ₩5,649 | -2.76% | 34.4만 |
|---|
| 2026.09.22 | ₩6,009 | ₩6,009 | ₩5,769 | ₩5,809 | -3.33% | 44.5만 |
|---|
| 2026.09.21 | ₩5,622 | ₩6,023 | ₩5,622 | ₩5,983 | +6.41% | 77.9만 |
|---|
| 2026.09.18 | ₩5,782 | ₩5,802 | ₩5,508 | ₩5,582 | -3.46% | 92.3만 |
|---|
| 2026.09.17 | ₩5,569 | ₩6,009 | ₩5,569 | ₩5,796 | +4.08% | 106.3만 |
|---|
| 2026.09.16 | ₩5,475 | ₩5,528 | ₩5,356 | ₩5,462 | -0.24% | 39만 |
|---|
| 2026.09.15 | ₩5,328 | ₩5,502 | ₩5,248 | ₩5,368 | +0.75% | 51.6만 |
|---|
| 2026.09.14 | ₩5,301 | ₩5,528 | ₩5,237 | ₩5,368 | +1.26% | 58.7만 |
|---|
| 2026.09.11 | ₩5,422 | ₩5,528 | ₩5,355 | ₩5,395 | -0.49% | 33만 |
|---|
| 2026.09.10 | ₩5,382 | ₩5,526 | ₩5,288 | ₩5,368 | -0.25% | 44.6만 |
|---|
| 2026.09.09 | ₩5,622 | ₩5,755 | ₩5,408 | ₩5,422 | -3.56% | 61.8만 |
|---|
| 2026.09.08 | ₩5,488 | ₩5,849 | ₩5,488 | ₩5,675 | +3.41% | 69.9만 |
|---|
| 2026.09.04 | ₩5,569 | ₩5,742 | ₩5,475 | ₩5,582 | +0.24% | 49.1만 |
|---|
| 2026.09.03 | ₩5,649 | ₩5,822 | ₩5,515 | ₩5,542 | -1.89% | 58만 |
|---|
| 2026.09.02 | ₩5,448 | ₩5,715 | ₩5,448 | ₩5,609 | +2.94% | 48.7만 |
|---|
| 2026.09.01 | ₩5,488 | ₩5,582 | ₩5,408 | ₩5,435 | -0.97% | 44.2만 |
|---|
| 2026.08.31 | ₩5,448 | ₩5,729 | ₩5,448 | ₩5,675 | +4.17% | 67.9만 |
|---|
| 2026.08.28 | ₩5,635 | ₩5,655 | ₩5,368 | ₩5,475 | -2.84% | 98.9만 |
|---|
| 2026.08.27 | ₩5,755 | ₩5,929 | ₩5,662 | ₩5,702 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩5,609 | ₩5,769 | ₩5,488 | ₩5,662 | +0.95% | 46.1만 |
|---|
| 2026.08.25 | ₩5,582 | ₩5,755 | ₩5,488 | ₩5,649 | +1.20% | 64.4만 |
|---|
| 2026.08.24 | ₩5,782 | ₩5,782 | ₩5,515 | ₩5,555 | -3.93% | 47.6만 |
|---|
| 2026.08.21 | ₩5,595 | ₩5,782 | ₩5,542 | ₩5,755 | +2.86% | 55.9만 |
|---|
| 2026.08.20 | ₩5,582 | ₩5,635 | ₩5,408 | ₩5,515 | -1.20% | 83.7만 |
|---|
| 2026.08.19 | ₩5,796 | ₩5,876 | ₩5,542 | ₩5,662 | -2.30% | 94.5만 |
|---|
| 2026.08.18 | ₩6,009 | ₩6,069 | ₩5,635 | ₩5,662 | -5.78% | 118.8만 |
|---|
| 2026.08.17 | ₩6,370 | ₩6,423 | ₩6,183 | ₩6,263 | -1.68% | 120.4만 |
|---|
| 2026.08.14 | ₩6,437 | ₩6,850 | ₩6,419 | ₩6,463 | +0.41% | 208.7만 |
|---|
| 2026.08.13 | ₩6,570 | ₩6,997 | ₩6,303 | ₩6,557 | -0.20% | 218.3만 |
|---|
| 2026.08.12 | ₩6,450 | ₩6,637 | ₩6,196 | ₩6,490 | +0.62% | 115.7만 |
|---|
| 2026.08.11 | ₩6,036 | ₩6,527 | ₩6,023 | ₩6,423 | +6.42% | 90.5만 |
|---|
| 2026.08.10 | ₩6,490 | ₩6,664 | ₩6,223 | ₩6,263 | -3.50% | 113만 |
|---|
| 2026.08.07 | ₩5,996 | ₩6,610 | ₩5,980 | ₩6,570 | +9.58% | 172.6만 |
|---|
| 2026.08.06 | ₩5,542 | ₩6,116 | ₩5,488 | ₩5,862 | +5.78% | 114.2만 |
|---|
| 2026.08.05 | ₩5,916 | ₩6,076 | ₩5,528 | ₩5,662 | -4.29% | 186.5만 |
|---|
| 2026.08.04 | ₩5,809 | ₩6,503 | ₩5,809 | ₩6,076 | +4.60% | 270.9만 |
|---|
| 2026.08.03 | ₩5,435 | ₩5,824 | ₩5,239 | ₩5,609 | +3.19% | 120.1만 |
|---|
| 2026.07.31 | ₩6,009 | ₩6,116 | ₩5,395 | ₩5,408 | -10.00% | 156.3만 |
|---|
| 2026.07.30 | ₩5,742 | ₩6,396 | ₩5,742 | ₩6,036 | +5.12% | 121.1만 |
|---|
| 2026.07.29 | ₩5,942 | ₩6,129 | ₩5,488 | ₩5,555 | -6.52% | 92.5만 |
|---|
| 2026.07.28 | ₩6,183 | ₩6,343 | ₩5,902 | ₩6,049 | -2.16% | 69.2만 |
|---|
| 2026.07.27 | ₩6,210 | ₩6,450 | ₩5,876 | ₩6,396 | +3.01% | 82.5만 |
|---|
| 2026.07.24 | ₩6,437 | ₩6,490 | ₩6,223 | ₩6,290 | -2.28% | 71만 |
|---|
| 2026.07.23 | ₩6,303 | ₩6,625 | ₩6,236 | ₩6,530 | +3.60% | 52.3만 |
|---|
| 2026.07.22 | ₩6,637 | ₩6,964 | ₩6,316 | ₩6,517 | -1.81% | 89.1만 |
|---|
| 2026.07.21 | ₩6,557 | ₩6,931 | ₩6,477 | ₩6,637 | +1.22% | 82.1만 |
|---|
| 2026.07.20 | ₩6,437 | ₩6,717 | ₩6,156 | ₩6,437 | 0.00% | 113.5만 |
|---|
| 2026.07.17 | ₩6,250 | ₩7,091 | ₩6,143 | ₩6,623 | +5.98% | 112.9만 |
|---|
| 2026.07.16 | ₩7,118 | ₩7,211 | ₩6,483 | ₩6,503 | -8.63% | 155.1만 |
|---|
| 2026.07.15 | ₩7,598 | ₩7,946 | ₩7,011 | ₩7,305 | -3.87% | 101.5만 |
|---|
| 2026.07.14 | ₩7,465 | ₩7,892 | ₩7,425 | ₩7,678 | +2.86% | 87.3만 |
|---|
| 2026.07.13 | ₩7,825 | ₩7,942 | ₩7,318 | ₩7,465 | -4.61% | 101.7만 |
|---|
| 2026.07.10 | ₩8,106 | ₩8,119 | ₩7,745 | ₩8,086 | -0.25% | 87.2만 |
|---|
| 2026.07.09 | ₩8,092 | ₩8,359 | ₩7,825 | ₩8,173 | +0.99% | 120.7만 |
|---|
| 2026.07.08 | ₩8,079 | ₩8,526 | ₩7,946 | ₩8,066 | -0.17% | 107만 |
|---|
| 2026.07.07 | ₩8,493 | ₩9,081 | ₩8,173 | ₩8,306 | -2.20% | 119.4만 |
|---|
| 2026.07.06 | ₩8,026 | ₩9,041 | ₩8,012 | ₩8,787 | +9.48% | 203.7만 |
|---|
| 2026.07.02 | ₩8,600 | ₩9,281 | ₩7,772 | ₩7,892 | -8.23% | 282.1만 |
|---|
| 2026.07.01 | ₩8,960 | ₩9,548 | ₩8,673 | ₩8,680 | -3.13% | 193.3만 |
|---|
| 2026.06.30 | ₩9,715 | ₩9,935 | ₩8,613 | ₩8,974 | -7.63% | 319.9만 |
|---|
| 2026.06.29 | ₩10,162 | ₩10,857 | ₩9,708 | ₩9,748 | -4.07% | 365.9만 |
|---|
| 2026.06.26 | ₩9,368 | ₩10,149 | ₩9,334 | ₩9,414 | +0.50% | 139.8만 |
|---|
| 2026.06.25 | ₩10,109 | ₩10,238 | ₩9,374 | ₩9,695 | -4.10% | 147.5만 |
|---|
| 2026.06.24 | ₩10,857 | ₩11,030 | ₩9,909 | ₩10,416 | -4.06% | 207.5만 |
|---|
| 2026.06.23 | ₩11,030 | ₩12,205 | ₩10,897 | ₩10,990 | -0.36% | 213만 |
|---|
| 2026.06.22 | ₩12,726 | ₩12,726 | ₩11,524 | ₩11,698 | -8.08% | 275.3만 |
|---|
| 2026.06.18 | ₩13,648 | ₩14,422 | ₩12,633 | ₩13,821 | +1.27% | 437만 |
|---|
| 2026.06.17 | ₩14,315 | ₩14,489 | ₩12,686 | ₩13,434 | -6.16% | 791.8만 |
|---|
| 2026.06.16 | ₩13,461 | ₩13,461 | ₩12,326 | ₩12,432 | -7.64% | 365.7만 |
|---|
| 2026.06.15 | ₩16,318 | ₩16,472 | ₩13,501 | ₩13,661 | -16.28% | 717.4만 |
|---|
| 2026.06.12 | ₩18,609 | ₩19,243 | ₩15,417 | ₩15,958 | -14.24% | 1085만 |
|---|
| 2026.06.11 | ₩15,691 | ₩23,356 | ₩14,889 | ₩21,767 | +38.72% | 2197.3만 |
|---|
| 2026.06.10 | ₩16,706 | ₩17,729 | ₩13,835 | ₩15,143 | -9.35% | 547.7만 |
|---|
| 2026.06.09 | ₩16,893 | ₩18,495 | ₩15,824 | ₩16,946 | +0.32% | 564.3만 |
|---|
| 2026.06.08 | ₩21,868 | ₩21,868 | ₩15,757 | ₩16,318 | -25.38% | 657.7만 |
|---|
| 2026.06.05 | ₩22,565 | ₩23,623 | ₩18,842 | ₩19,911 | -11.76% | 803.1만 |
|---|
| 2026.06.04 | ₩17,907 | ₩22,942 | ₩17,387 | ₩21,086 | +17.75% | 867.3만 |
|---|
| 2026.06.03 | ₩17,387 | ₩19,497 | ₩16,692 | ₩17,520 | +0.77% | 394.9만 |
|---|
| 2026.06.02 | ₩22,034 | ₩22,648 | ₩18,722 | ₩18,802 | -14.67% | 504.6만 |
|---|
| 2026.06.01 | ₩22,368 | ₩24,678 | ₩21,900 | ₩22,314 | -0.24% | 563.6만 |
|---|
| 2026.05.29 | ₩25,646 | ₩25,706 | ₩21,366 | ₩22,501 | -12.26% | 716.4만 |
|---|
| 2026.05.28 | ₩22,581 | ₩27,389 | ₩21,700 | ₩25,906 | +14.73% | 1483.4만 |
|---|
| 2026.05.27 | ₩25,980 | ₩29,645 | ₩23,329 | ₩26,040 | +0.23% | 4434.9만 |
|---|
| 2026.05.26 | ₩17,307 | ₩21,740 | ₩15,838 | ₩20,672 | +19.44% | 8558.9만 |
|---|
| 2026.05.22 | ₩9,882 | ₩10,590 | ₩9,374 | ₩9,855 | -0.27% | 279.5만 |
|---|
| 2026.05.21 | ₩8,012 | ₩10,202 | ₩7,879 | ₩10,082 | +25.83% | 392만 |
|---|
| 2026.05.20 | ₩7,638 | ₩8,560 | ₩7,291 | ₩8,306 | +8.74% | 195.6만 |
|---|
| 2026.05.19 | ₩8,092 | ₩8,413 | ₩7,411 | ₩7,759 | -4.13% | 190.1만 |
|---|
| 2026.05.18 | ₩7,772 | ₩8,266 | ₩7,318 | ₩8,186 | +5.33% | 263.9만 |
|---|
| 2026.05.15 | ₩7,211 | ₩7,598 | ₩6,957 | ₩7,278 | +0.93% | 210.5만 |
|---|
| 2026.05.14 | ₩7,652 | ₩8,573 | ₩7,238 | ₩7,425 | -2.97% | 265.3만 |
|---|
| 2026.05.13 | ₩7,358 | ₩8,279 | ₩6,837 | ₩7,852 | +6.72% | 234.2만 |
|---|
| 2026.05.12 | ₩7,812 | ₩8,012 | ₩6,730 | ₩7,131 | -8.72% | 236.8만 |
|---|
| 2026.05.11 | ₩7,865 | ₩9,748 | ₩7,371 | ₩7,505 | -4.58% | 936.6만 |
|---|
| 2026.05.08 | ₩5,983 | ₩7,438 | ₩5,956 | ₩7,291 | +21.88% | 448.9만 |
|---|
| 2026.05.07 | ₩6,103 | ₩6,343 | ₩5,849 | ₩5,889 | -3.50% | 85.2만 |
|---|
| 2026.05.06 | ₩6,250 | ₩6,637 | ₩5,889 | ₩6,410 | +2.56% | 150.7만 |
|---|
| 2026.05.05 | ₩6,450 | ₩6,570 | ₩5,876 | ₩6,330 | -1.86% | 124.1만 |
|---|
| 2026.05.04 | ₩6,023 | ₩6,340 | ₩5,582 | ₩6,023 | 0.00% | 124.5만 |
|---|
| 2026.05.01 | ₩6,263 | ₩6,276 | ₩5,862 | ₩6,103 | -2.56% | 55만 |
|---|
| 2026.04.30 | ₩5,889 | ₩6,477 | ₩5,742 | ₩6,196 | +5.22% | 80.6만 |
|---|
| 2026.04.29 | ₩7,278 | ₩7,278 | ₩5,464 | ₩5,849 | -19.63% | 241.3만 |
|---|
| 2026.04.28 | ₩8,012 | ₩8,026 | ₩6,757 | ₩6,837 | -14.67% | 146.2만 |
|---|
| 2026.04.27 | ₩7,545 | ₩9,054 | ₩7,318 | ₩8,386 | +11.15% | 217.6만 |
|---|
| 2026.04.24 | ₩7,438 | ₩7,732 | ₩7,198 | ₩7,558 | +1.62% | 82.1만 |
|---|
| 2026.04.23 | ₩9,000 | ₩9,000 | ₩7,104 | ₩7,532 | -16.32% | 282.9만 |
|---|
| 2026.04.22 | ₩7,705 | ₩8,214 | ₩7,011 | ₩7,411 | -3.81% | 180.5만 |
|---|
| 2026.04.21 | ₩8,854 | ₩9,254 | ₩7,491 | ₩7,585 | -14.33% | 205.9만 |
|---|
| 2026.04.20 | ₩9,575 | ₩9,975 | ₩8,239 | ₩8,573 | -10.46% | 273.3만 |
|---|
| 2026.04.17 | ₩10,696 | ₩11,217 | ₩9,414 | ₩10,015 | -6.37% | 374만 |
|---|
| 2026.04.16 | ₩8,560 | ₩11,284 | ₩7,759 | ₩10,189 | +19.03% | 744.3만 |
|---|
| 2026.04.15 | ₩7,238 | ₩9,975 | ₩7,238 | ₩9,227 | +27.49% | 1572.6만 |
|---|
| 2026.04.14 | ₩6,877 | ₩7,946 | ₩6,023 | ₩6,623 | -3.69% | 892.4만 |
|---|
| 2026.04.13 | ₩4,874 | ₩6,904 | ₩4,874 | ₩6,570 | +34.79% | 1308만 |
|---|
| 2026.04.10 | ₩4,540 | ₩5,435 | ₩4,527 | ₩4,647 | +2.35% | 209.5만 |
|---|
| 2026.04.09 | ₩4,741 | ₩4,754 | ₩4,487 | ₩4,514 | -4.79% | 44.8만 |
|---|
| 2026.04.08 | ₩4,647 | ₩4,981 | ₩4,327 | ₩4,861 | +4.60% | 124.6만 |
|---|
| 2026.04.07 | ₩4,460 | ₩4,520 | ₩4,153 | ₩4,313 | -3.29% | 119.4만 |
|---|
| 2026.04.06 | ₩4,407 | ₩5,542 | ₩4,367 | ₩4,687 | +6.36% | 318.3만 |
|---|
| 2026.04.02 | ₩4,807 | ₩4,821 | ₩4,220 | ₩4,380 | -8.89% | 178.4만 |
|---|
| 2026.04.01 | ₩4,914 | ₩5,221 | ₩4,741 | ₩4,981 | +1.36% | 49.3만 |
|---|
| 2026.03.31 | ₩5,008 | ₩5,181 | ₩4,620 | ₩4,914 | -1.87% | 61만 |
|---|
| 2026.03.30 | ₩5,649 | ₩6,263 | ₩4,514 | ₩5,034 | -10.87% | 199.8만 |
|---|
| 2026.03.27 | ₩5,382 | ₩5,388 | ₩4,941 | ₩5,181 | -3.72% | 49.5만 |
|---|
| 2026.03.26 | ₩5,569 | ₩5,822 | ₩5,260 | ₩5,382 | -3.36% | 72.3만 |
|---|
| 2026.03.25 | ₩6,116 | ₩6,877 | ₩5,675 | ₩5,689 | -6.99% | 219.5만 |
|---|
| 2026.03.24 | ₩5,569 | ₩6,904 | ₩5,502 | ₩5,916 | +6.24% | 161.9만 |
|---|
| 2026.03.23 | ₩5,635 | ₩5,808 | ₩5,422 | ₩5,635 | 0.00% | 35.9만 |
|---|
| 2026.03.20 | ₩5,649 | ₩5,809 | ₩5,328 | ₩5,715 | +1.18% | 43.2만 |
|---|
| 2026.03.19 | ₩5,342 | ₩5,649 | ₩5,235 | ₩5,542 | +3.75% | 28.3만 |
|---|
| 2026.03.18 | ₩6,183 | ₩6,330 | ₩5,502 | ₩5,662 | -8.42% | 82.3만 |
|---|
| 2026.03.17 | ₩5,876 | ₩6,129 | ₩5,542 | ₩6,129 | +4.32% | 32.1만 |
|---|
| 2026.03.16 | ₩5,462 | ₩5,862 | ₩5,382 | ₩5,862 | +7.33% | 22.2만 |
|---|
| 2026.03.13 | ₩5,235 | ₩5,448 | ₩5,195 | ₩5,422 | +3.57% | 16만 |
|---|
| 2026.03.12 | ₩5,195 | ₩5,342 | ₩5,094 | ₩5,235 | +0.77% | 15.3만 |
|---|
| 2026.03.11 | ₩5,248 | ₩5,488 | ₩5,115 | ₩5,328 | +1.53% | 15.8만 |
|---|
| 2026.03.10 | ₩5,542 | ₩5,642 | ₩5,328 | ₩5,408 | -2.41% | 18.3만 |
|---|
| 2026.03.09 | ₩5,355 | ₩5,502 | ₩5,101 | ₩5,502 | +2.74% | 23.2만 |
|---|
| 2026.03.06 | ₩5,555 | ₩5,796 | ₩5,455 | ₩5,528 | -0.48% | 10.2만 |
|---|
| 2026.03.05 | ₩6,049 | ₩6,127 | ₩5,488 | ₩5,769 | -4.64% | 25.7만 |
|---|
| 2026.03.04 | ₩5,715 | ₩6,129 | ₩5,582 | ₩6,103 | +6.78% | 22.6만 |
|---|
| 2026.03.03 | ₩5,342 | ₩5,889 | ₩5,236 | ₩5,796 | +8.50% | 29.3만 |
|---|
| 2026.03.02 | ₩5,689 | ₩6,103 | ₩5,475 | ₩5,528 | -2.82% | 34.3만 |
|---|
| 2026.02.27 | ₩6,210 | ₩6,210 | ₩5,702 | ₩6,009 | -3.23% | 35만 |
|---|
| 2026.02.26 | ₩6,570 | ₩6,797 | ₩6,210 | ₩6,356 | -3.25% | 33.1만 |
|---|
| 2026.02.25 | ₩6,543 | ₩6,717 | ₩6,290 | ₩6,477 | -1.02% | 25.3만 |
|---|
| 2026.02.24 | ₩6,490 | ₩6,623 | ₩6,276 | ₩6,437 | -0.82% | 21.1만 |
|---|
| 2026.02.23 | ₩6,503 | ₩6,730 | ₩6,463 | ₩6,570 | +1.03% | 41.3만 |
|---|
| 2026.02.20 | ₩7,011 | ₩7,398 | ₩6,477 | ₩6,637 | -5.33% | 29.1만 |
|---|
| 2026.02.19 | ₩7,211 | ₩7,318 | ₩6,997 | ₩7,051 | -2.22% | 19.3만 |
|---|
| 2026.02.18 | ₩7,011 | ₩7,732 | ₩6,957 | ₩7,358 | +4.95% | 25.6만 |
|---|
| 2026.02.17 | ₩7,665 | ₩7,823 | ₩6,969 | ₩7,158 | -6.62% | 51.9만 |
|---|
| 2026.02.13 | ₩7,198 | ₩8,199 | ₩7,078 | ₩7,625 | +5.94% | 49.5만 |
|---|
| 2026.02.12 | ₩7,411 | ₩7,745 | ₩6,957 | ₩7,238 | -2.34% | 74.5만 |
|---|
| 2026.02.11 | ₩6,984 | ₩7,932 | ₩6,610 | ₩7,291 | +4.40% | 82만 |
|---|
| 2026.02.10 | ₩7,946 | ₩7,986 | ₩6,543 | ₩6,837 | -13.95% | 168.9만 |
|---|
| 2026.02.09 | ₩9,989 | ₩10,683 | ₩8,546 | ₩8,600 | -13.90% | 3274.9만 |
|---|
| 2026.02.06 | ₩7,385 | ₩8,546 | ₩7,385 | ₩8,012 | +8.50% | 137.7만 |
|---|
| 2026.02.05 | ₩7,732 | ₩7,959 | ₩6,944 | ₩7,358 | -4.84% | 31.3만 |
|---|
| 2026.02.04 | ₩8,773 | ₩8,773 | ₩7,558 | ₩8,159 | -7.00% | 25.2만 |
|---|
| 2026.02.03 | ₩8,440 | ₩9,281 | ₩8,132 | ₩8,773 | +3.96% | 35.1만 |
|---|
| 2026.02.02 | ₩9,348 | ₩9,695 | ₩8,279 | ₩8,506 | -9.00% | 44.9만 |
|---|
| 2026.01.30 | ₩10,149 | ₩10,489 | ₩9,348 | ₩9,588 | -5.53% | 27.5만 |
|---|
| 2026.01.29 | ₩10,683 | ₩10,783 | ₩9,722 | ₩10,256 | -4.00% | 38.4만 |
|---|
| 2026.01.28 | ₩10,656 | ₩11,471 | ₩9,975 | ₩10,830 | +1.63% | 46.9만 |
|---|
| 2026.01.27 | ₩10,242 | ₩11,217 | ₩9,615 | ₩10,483 | +2.35% | 42.8만 |
|---|
| 2026.01.26 | ₩10,696 | ₩10,950 | ₩9,975 | ₩10,122 | -5.37% | 38.4만 |
|---|
| 2026.01.23 | ₩11,284 | ₩12,897 | ₩10,216 | ₩10,736 | -4.85% | 115.2만 |
|---|
| 2026.01.22 | ₩9,935 | ₩12,049 | ₩9,935 | ₩11,084 | +11.56% | 93.1만 |
|---|
| 2026.01.21 | ₩10,803 | ₩11,124 | ₩9,227 | ₩9,949 | -7.91% | 61.4만 |
|---|
| 2026.01.20 | ₩10,750 | ₩12,018 | ₩10,630 | ₩10,803 | +0.50% | 67.5만 |
|---|
| 2026.01.16 | ₩12,018 | ₩12,686 | ₩11,287 | ₩11,725 | -2.44% | 88.3만 |
|---|
| 2026.01.15 | ₩12,713 | ₩13,875 | ₩11,798 | ₩12,165 | -4.31% | 111.3만 |
|---|
| 2026.01.14 | ₩11,965 | ₩13,741 | ₩11,351 | ₩12,446 | +4.02% | 107만 |
|---|
| 2026.01.13 | ₩13,354 | ₩13,594 | ₩11,177 | ₩12,686 | -5.00% | 156.1만 |
|---|
| 2026.01.12 | ₩16,305 | ₩17,827 | ₩13,367 | ₩13,808 | -15.32% | 172.8만 |
|---|
| 2026.01.09 | ₩15,691 | ₩18,028 | ₩14,116 | ₩16,639 | +6.04% | 295.1만 |
|---|
| 2026.01.08 | ₩19,870 | ₩20,031 | ₩15,357 | ₩17,173 | -13.58% | 493.6만 |
|---|
| 2026.01.07 | ₩15,624 | ₩21,339 | ₩14,502 | ₩18,562 | +18.80% | 2569.7만 |
|---|
| 2026.01.06 | ₩11,110 | ₩14,155 | ₩10,843 | ₩13,127 | +18.15% | 862.7만 |
|---|
| 2026.01.05 | ₩13,220 | ₩15,624 | ₩9,548 | ₩11,778 | -10.91% | 6918.3만 |
|---|
| 2026.01.02 | ₩6,744 | ₩8,573 | ₩6,744 | ₩7,665 | +13.66% | 173.9만 |
|---|
| 2025.12.31 | ₩6,917 | ₩9,682 | ₩6,490 | ₩6,503 | -5.98% | 467.4만 |
|---|
| 2025.12.30 | ₩6,410 | ₩7,478 | ₩6,316 | ₩6,904 | +7.71% | 39.2만 |
|---|
| 2025.12.29 | ₩8,039 | ₩8,159 | ₩6,517 | ₩6,610 | -17.77% | 54만 |
|---|
| 2025.12.26 | ₩9,121 | ₩9,147 | ₩8,146 | ₩8,306 | -8.93% | 32.6만 |
|---|
| 2025.12.24 | ₩8,199 | ₩9,535 | ₩7,986 | ₩9,348 | +14.01% | 60.8만 |
|---|
| 2025.12.23 | ₩11,498 | ₩11,571 | ₩8,039 | ₩8,079 | -29.73% | 170.2만 |
|---|
| 2025.12.22 | ₩12,232 | ₩13,955 | ₩11,017 | ₩12,018 | -1.75% | 286.8만 |
|---|
| 2025.12.19 | ₩10,069 | ₩12,686 | ₩10,015 | ₩11,658 | +15.78% | 60.6만 |
|---|
| 2025.12.18 | ₩11,885 | ₩13,087 | ₩9,815 | ₩10,403 | -12.47% | 39.4만 |
|---|
| 2025.12.17 | ₩12,424 | ₩13,592 | ₩11,923 | ₩12,495 | +0.58% | 15.3만 |
|---|
| 2025.12.16 | ₩11,661 | ₩13,020 | ₩11,470 | ₩12,471 | +6.95% | 32.1만 |
|---|
| 2025.12.15 | ₩14,236 | ₩14,308 | ₩10,564 | ₩11,041 | -22.45% | 79.9만 |
|---|
| 2025.12.12 | ₩22,892 | ₩24,323 | ₩19,029 | ₩20,031 | -12.50% | 38.6만 |
|---|
| 2025.12.11 | ₩19,554 | ₩23,131 | ₩19,101 | ₩22,558 | +15.37% | 52.4만 |
|---|
| 2025.12.10 | ₩23,035 | ₩25,038 | ₩19,721 | ₩21,223 | -7.87% | 794.1만 |
|---|
| 2025.12.09 | ₩16,907 | ₩19,554 | ₩16,692 | ₩18,218 | +7.76% | 7만 |
|---|
| 2025.12.08 | ₩19,554 | ₩19,554 | ₩17,408 | ₩18,028 | -7.80% | 4.5만 |
|---|
| 2025.12.05 | ₩19,315 | ₩21,867 | ₩18,361 | ₩19,077 | -1.23% | 5.5만 |
|---|
| 2025.12.04 | ₩19,601 | ₩20,031 | ₩18,242 | ₩18,838 | -3.89% | 5.9만 |
|---|
| 2025.12.03 | ₩16,692 | ₩19,792 | ₩16,549 | ₩19,077 | +14.29% | 16.6만 |
|---|
| 2025.12.02 | ₩14,689 | ₩16,215 | ₩14,546 | ₩15,953 | +8.60% | 5.4만 |
|---|
| 2025.12.01 | ₩15,738 | ₩16,406 | ₩14,308 | ₩14,308 | -9.09% | 3.1만 |
|---|
| 2025.11.28 | ₩16,454 | ₩16,692 | ₩16,215 | ₩16,430 | -0.14% | 1.6만 |
|---|
| 2025.11.26 | ₩15,142 | ₩16,215 | ₩15,142 | ₩16,096 | +6.30% | 3만 |
|---|
| 2025.11.25 | ₩14,999 | ₩15,333 | ₩14,498 | ₩14,880 | -0.79% | 1.3만 |
|---|
| 2025.11.24 | ₩14,355 | ₩15,738 | ₩14,308 | ₩14,594 | +1.66% | 2.9만 |
|---|
| 2025.11.21 | ₩14,594 | ₩15,095 | ₩12,781 | ₩14,641 | +0.33% | 5.1만 |
|---|
| 2025.11.20 | ₩17,050 | ₩18,552 | ₩14,308 | ₩14,308 | -16.08% | 5.9만 |
|---|
| 2025.11.19 | ₩16,811 | ₩17,646 | ₩16,454 | ₩16,955 | +0.85% | 2.2만 |
|---|
| 2025.11.18 | ₩15,500 | ₩19,077 | ₩15,500 | ₩17,050 | +10.00% | 10.1만 |
|---|
| 2025.11.17 | ₩18,600 | ₩18,838 | ₩15,619 | ₩15,667 | -15.77% | 5.3만 |
|---|
| 2025.11.14 | ₩18,004 | ₩19,435 | ₩18,004 | ₩18,648 | +3.58% | 2.6만 |
|---|
| 2025.11.13 | ₩20,985 | ₩21,461 | ₩18,838 | ₩19,482 | -7.16% | 3.8만 |
|---|
| 2025.11.12 | ₩21,438 | ₩22,272 | ₩20,555 | ₩21,056 | -1.78% | 2.7만 |
|---|
| 2025.11.11 | ₩21,938 | ₩22,415 | ₩20,388 | ₩21,318 | -2.83% | 2.6만 |
|---|
| 2025.11.10 | ₩23,393 | ₩23,608 | ₩21,700 | ₩22,010 | -5.91% | 3만 |
|---|
| 2025.11.07 | ₩22,654 | ₩22,821 | ₩21,056 | ₩22,129 | -2.32% | 4.7만 |
|---|
| 2025.11.06 | ₩25,515 | ₩25,515 | ₩22,892 | ₩23,083 | -9.53% | 6.2만 |
|---|
| 2025.11.05 | ₩24,323 | ₩26,231 | ₩24,323 | ₩25,515 | +4.90% | 3.5만 |
|---|
| 2025.11.04 | ₩25,277 | ₩26,946 | ₩24,800 | ₩25,038 | -0.94% | 4.7만 |
|---|
| 2025.11.03 | ₩27,185 | ₩27,423 | ₩25,277 | ₩25,754 | -5.26% | 6만 |
|---|
| 2025.10.31 | ₩26,231 | ₩27,423 | ₩26,231 | ₩27,065 | +3.18% | 5.8만 |
|---|
| 2025.10.30 | ₩29,808 | ₩31,000 | ₩25,515 | ₩25,635 | -14.00% | 47.1만 |
|---|
| 2025.10.29 | ₩28,854 | ₩29,331 | ₩27,900 | ₩28,377 | -1.65% | 4.1만 |
|---|
| 2025.10.28 | ₩29,331 | ₩30,046 | ₩28,377 | ₩28,615 | -2.44% | 4.2만 |
|---|
| 2025.10.27 | ₩28,615 | ₩30,404 | ₩28,377 | ₩28,854 | +0.83% | 9만 |
|---|
| 2025.10.24 | ₩31,000 | ₩31,715 | ₩30,404 | ₩31,000 | 0.00% | 5.7만 |
|---|
| 2025.10.23 | ₩28,138 | ₩30,761 | ₩28,138 | ₩30,523 | +8.47% | 4.5만 |
|---|
| 2025.10.22 | ₩29,569 | ₩30,642 | ₩27,423 | ₩28,377 | -4.03% | 11.2만 |
|---|
| 2025.10.21 | ₩31,238 | ₩31,358 | ₩29,331 | ₩30,285 | -3.05% | 8.8만 |
|---|
| 2025.10.20 | ₩31,954 | ₩33,623 | ₩30,761 | ₩31,477 | -1.49% | 11.3만 |
|---|
| 2025.10.17 | ₩31,954 | ₩33,623 | ₩31,238 | ₩31,715 | -0.75% | 10.6만 |
|---|
| 2025.10.16 | ₩35,531 | ₩36,246 | ₩32,669 | ₩32,669 | -8.05% | 14.2만 |
|---|
| 2025.10.15 | ₩38,154 | ₩40,300 | ₩33,623 | ₩36,246 | -5.00% | 43.1만 |
|---|
| 2025.10.14 | ₩39,108 | ₩46,023 | ₩37,200 | ₩40,777 | +4.27% | 380.9만 |
|---|
| 2025.10.13 | ₩32,908 | ₩34,100 | ₩30,285 | ₩34,100 | +3.62% | 78.4만 |
|---|
| 2025.10.10 | ₩36,008 | ₩36,723 | ₩31,954 | ₩32,669 | -9.27% | 15.6만 |
|---|