시장 데이터를 불러오는 중
전체 종목
Mobix Labs, Inc. - Class A Common Stock 과거 주가
Mobix Labs, Inc. - Class A Common Stock · MOBX · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobix Labs, Inc. - Class A Common Stock · MOBX · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,502 | ₩1,502 | ₩1,153 | ₩1,207 | -19.64% | 837.1만 |
| 2026.10.08 | ₩1,710 | ₩1,730 | ₩1,435 | ₩1,515 | -11.37% | 1239.6만 |
| 2026.10.07 | ₩1,328 | ₩1,810 | ₩1,328 | ₩1,663 | +25.25% | 1825만 |
| 2026.10.06 | ₩878 | ₩1,690 | ₩854 | ₩1,502 | +70.99% | 1.2억 |
| 2026.10.05 | ₩1,126 | ₩1,167 | ₩854 | ₩872 | -22.62% | 555.5만 |
| 2026.10.02 | ₩1,086 | ₩1,157 | ₩1,086 | ₩1,131 | +4.07% | 26.6만 |
| 2026.10.01 | ₩1,116 | ₩1,132 | ₩1,059 | ₩1,096 | -1.80% | 77.4만 |
| 2026.09.30 | ₩1,140 | ₩1,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,113 |
| ₩1,136 |
| -0.35% |
| 18.2만 |
| 2026.09.29 | ₩1,151 | ₩1,194 | ₩1,114 | ₩1,129 | -1.86% | 19.9만 |
|---|
| 2026.09.28 | ₩1,140 | ₩1,180 | ₩1,100 | ₩1,159 | +1.65% | 51.1만 |
|---|
| 2026.09.25 | ₩1,167 | ₩1,190 | ₩1,113 | ₩1,140 | -2.30% | 43만 |
|---|
| 2026.09.24 | ₩1,113 | ₩1,194 | ₩1,073 | ₩1,167 | +4.82% | 140.4만 |
|---|
| 2026.09.23 | ₩1,118 | ₩1,121 | ₩1,055 | ₩1,073 | -4.08% | 119.2만 |
|---|
| 2026.09.22 | ₩1,259 | ₩1,259 | ₩1,105 | ₩1,120 | -11.08% | 157.7만 |
|---|
| 2026.09.21 | ₩1,230 | ₩1,321 | ₩1,194 | ₩1,234 | +0.33% | 89.1만 |
|---|
| 2026.09.18 | ₩1,255 | ₩1,271 | ₩1,183 | ₩1,239 | -1.28% | 94.5만 |
|---|
| 2026.09.17 | ₩1,305 | ₩1,368 | ₩1,207 | ₩1,255 | -3.80% | 193.8만 |
|---|
| 2026.09.16 | ₩1,274 | ₩1,285 | ₩1,247 | ₩1,261 | -1.05% | 53.3만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,375 | ₩1,247 | ₩1,254 | -8.33% | 135.5만 |
|---|
| 2026.09.14 | ₩1,408 | ₩1,422 | ₩1,354 | ₩1,368 | -2.86% | 107.5만 |
|---|
| 2026.09.11 | ₩1,489 | ₩1,556 | ₩1,462 | ₩1,489 | 0.00% | 115.2만 |
|---|
| 2026.09.10 | ₩1,542 | ₩1,596 | ₩1,448 | ₩1,495 | -3.04% | 241.9만 |
|---|
| 2026.09.09 | ₩1,636 | ₩1,742 | ₩1,542 | ₩1,556 | -4.92% | 552.9만 |
|---|
| 2026.09.08 | ₩1,589 | ₩1,985 | ₩1,489 | ₩1,703 | +7.17% | 1.3억 |
|---|
| 2026.09.04 | ₩1,381 | ₩1,522 | ₩1,207 | ₩1,247 | -9.71% | 240.1만 |
|---|
| 2026.09.03 | ₩1,495 | ₩1,502 | ₩1,341 | ₩1,381 | -7.62% | 189.2만 |
|---|
| 2026.09.02 | ₩1,582 | ₩1,596 | ₩1,395 | ₩1,435 | -9.32% | 135.9만 |
|---|
| 2026.09.01 | ₩1,730 | ₩1,797 | ₩1,582 | ₩1,623 | -6.20% | 149.2만 |
|---|
| 2026.08.31 | ₩1,569 | ₩2,119 | ₩1,502 | ₩1,770 | +12.82% | 1793만 |
|---|
| 2026.08.28 | ₩1,515 | ₩1,536 | ₩1,448 | ₩1,489 | -1.77% | 20.2만 |
|---|
| 2026.08.27 | ₩1,556 | ₩1,556 | ₩1,462 | ₩1,529 | -1.72% | 32.3만 |
|---|
| 2026.08.26 | ₩1,636 | ₩1,636 | ₩1,489 | ₩1,515 | -7.38% | 29만 |
|---|
| 2026.08.25 | ₩1,582 | ₩1,636 | ₩1,582 | ₩1,623 | +2.54% | 18만 |
|---|
| 2026.08.24 | ₩1,596 | ₩1,616 | ₩1,569 | ₩1,582 | -0.84% | 14.7만 |
|---|
| 2026.08.21 | ₩1,663 | ₩1,663 | ₩1,549 | ₩1,623 | -2.42% | 29.8만 |
|---|
| 2026.08.20 | ₩1,596 | ₩1,663 | ₩1,515 | ₩1,650 | +3.36% | 50.5만 |
|---|
| 2026.08.19 | ₩1,475 | ₩1,596 | ₩1,466 | ₩1,589 | +7.73% | 54.8만 |
|---|
| 2026.08.18 | ₩1,569 | ₩1,596 | ₩1,381 | ₩1,462 | -6.84% | 127.7만 |
|---|
| 2026.08.17 | ₩1,717 | ₩1,891 | ₩1,656 | ₩1,690 | -1.56% | 115.5만 |
|---|
| 2026.08.14 | ₩2,038 | ₩2,038 | ₩1,542 | ₩1,703 | -16.45% | 291만 |
|---|
| 2026.08.13 | ₩2,132 | ₩2,266 | ₩1,985 | ₩2,052 | -3.77% | 293.1만 |
|---|
| 2026.08.12 | ₩2,105 | ₩2,105 | ₩1,864 | ₩1,971 | -6.37% | 90만 |
|---|
| 2026.08.11 | ₩2,293 | ₩2,307 | ₩2,065 | ₩2,092 | -8.77% | 74만 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,327 | ₩2,240 | ₩2,307 | +1.18% | 36.6만 |
|---|
| 2026.08.07 | ₩2,333 | ₩2,347 | ₩2,240 | ₩2,293 | -1.72% | 27.6만 |
|---|
| 2026.08.06 | ₩2,347 | ₩2,347 | ₩2,266 | ₩2,293 | -2.29% | 24.6만 |
|---|
| 2026.08.05 | ₩2,441 | ₩2,454 | ₩2,307 | ₩2,360 | -3.30% | 23.7만 |
|---|
| 2026.08.04 | ₩2,347 | ₩2,515 | ₩2,327 | ₩2,427 | +3.43% | 55.4만 |
|---|
| 2026.08.03 | ₩2,253 | ₩2,293 | ₩2,079 | ₩2,293 | +1.79% | 44.2만 |
|---|
| 2026.07.31 | ₩2,266 | ₩2,380 | ₩2,213 | ₩2,253 | -0.59% | 70.8만 |
|---|
| 2026.07.30 | ₩2,414 | ₩2,521 | ₩2,179 | ₩2,233 | -7.50% | 95.8만 |
|---|
| 2026.07.29 | ₩2,669 | ₩2,669 | ₩2,380 | ₩2,427 | -9.05% | 56.3만 |
|---|
| 2026.07.28 | ₩2,682 | ₩2,763 | ₩2,602 | ₩2,628 | -2.00% | 70.9만 |
|---|
| 2026.07.27 | ₩2,360 | ₩2,749 | ₩2,360 | ₩2,682 | +13.64% | 158.9만 |
|---|
| 2026.07.24 | ₩2,742 | ₩2,742 | ₩2,347 | ₩2,427 | -11.49% | 2256.6만 |
|---|
| 2026.07.23 | ₩2,628 | ₩2,635 | ₩2,561 | ₩2,561 | -2.55% | 16.3만 |
|---|
| 2026.07.22 | ₩2,655 | ₩2,696 | ₩2,602 | ₩2,655 | 0.00% | 18.1만 |
|---|
| 2026.07.21 | ₩2,682 | ₩2,830 | ₩2,682 | ₩2,682 | 0.00% | 31.4만 |
|---|
| 2026.07.20 | ₩2,642 | ₩2,709 | ₩2,588 | ₩2,655 | +0.51% | 14.8만 |
|---|
| 2026.07.17 | ₩2,588 | ₩2,712 | ₩2,561 | ₩2,642 | +2.07% | 21.3만 |
|---|
| 2026.07.16 | ₩2,575 | ₩2,602 | ₩2,481 | ₩2,575 | 0.00% | 25.2만 |
|---|
| 2026.07.15 | ₩2,736 | ₩2,763 | ₩2,575 | ₩2,602 | -4.90% | 14.4만 |
|---|
| 2026.07.14 | ₩2,548 | ₩2,736 | ₩2,548 | ₩2,722 | +6.84% | 29.7만 |
|---|
| 2026.07.13 | ₩2,508 | ₩2,776 | ₩2,494 | ₩2,588 | +3.21% | 67.5만 |
|---|
| 2026.07.10 | ₩2,682 | ₩2,712 | ₩2,481 | ₩2,561 | -4.50% | 50만 |
|---|
| 2026.07.09 | ₩2,736 | ₩2,776 | ₩2,642 | ₩2,696 | -1.47% | 20.7만 |
|---|
| 2026.07.08 | ₩2,789 | ₩2,803 | ₩2,696 | ₩2,763 | -0.96% | 20.2만 |
|---|
| 2026.07.07 | ₩2,856 | ₩2,856 | ₩2,709 | ₩2,803 | -1.88% | 16.5만 |
|---|
| 2026.07.06 | ₩2,789 | ₩2,937 | ₩2,736 | ₩2,856 | +2.40% | 38.4만 |
|---|
| 2026.07.02 | ₩2,870 | ₩2,924 | ₩2,736 | ₩2,776 | -3.27% | 24.2만 |
|---|
| 2026.07.01 | ₩2,830 | ₩2,964 | ₩2,789 | ₩2,883 | +1.90% | 42.6만 |
|---|
| 2026.06.30 | ₩2,682 | ₩2,856 | ₩2,655 | ₩2,816 | +5.00% | 47.8만 |
|---|
| 2026.06.29 | ₩2,655 | ₩2,709 | ₩2,521 | ₩2,696 | +1.52% | 38.1만 |
|---|
| 2026.06.26 | ₩2,548 | ₩2,729 | ₩2,548 | ₩2,722 | +6.84% | 63.3만 |
|---|
| 2026.06.25 | ₩2,655 | ₩2,669 | ₩2,468 | ₩2,588 | -2.53% | 45.5만 |
|---|
| 2026.06.24 | ₩2,642 | ₩2,696 | ₩2,578 | ₩2,628 | -0.51% | 50.7만 |
|---|
| 2026.06.23 | ₩2,548 | ₩2,729 | ₩2,548 | ₩2,615 | +2.63% | 23.1만 |
|---|
| 2026.06.22 | ₩2,722 | ₩2,797 | ₩2,548 | ₩2,662 | -2.22% | 94.7만 |
|---|
| 2026.06.18 | ₩2,736 | ₩2,924 | ₩2,722 | ₩2,816 | +2.94% | 69.7만 |
|---|
| 2026.06.17 | ₩2,749 | ₩2,870 | ₩2,696 | ₩2,722 | -0.98% | 44.5만 |
|---|
| 2026.06.16 | ₩2,575 | ₩2,910 | ₩2,481 | ₩2,816 | +9.37% | 132만 |
|---|
| 2026.06.15 | ₩2,682 | ₩2,729 | ₩2,575 | ₩2,642 | -1.50% | 66.5만 |
|---|
| 2026.06.12 | ₩2,843 | ₩2,856 | ₩2,602 | ₩2,655 | -6.60% | 100.6만 |
|---|
| 2026.06.11 | ₩2,937 | ₩2,937 | ₩2,729 | ₩2,883 | -1.83% | 72.1만 |
|---|
| 2026.06.10 | ₩3,058 | ₩3,125 | ₩2,877 | ₩2,977 | -2.63% | 64.3만 |
|---|
| 2026.06.09 | ₩3,058 | ₩3,299 | ₩2,910 | ₩3,044 | -0.44% | 122만 |
|---|
| 2026.06.08 | ₩2,856 | ₩3,286 | ₩2,816 | ₩3,098 | +8.45% | 206.7만 |
|---|
| 2026.06.05 | ₩2,897 | ₩3,084 | ₩2,769 | ₩2,897 | 0.00% | 293.4만 |
|---|
| 2026.06.04 | ₩4,050 | ₩4,104 | ₩2,890 | ₩2,964 | -26.82% | 4586.3만 |
|---|
| 2026.06.03 | ₩3,152 | ₩3,217 | ₩2,991 | ₩2,991 | -5.11% | 80.2만 |
|---|
| 2026.06.02 | ₩3,058 | ₩3,312 | ₩3,017 | ₩3,232 | +5.70% | 89.2만 |
|---|
| 2026.06.01 | ₩3,152 | ₩3,420 | ₩3,098 | ₩3,111 | -1.28% | 75.8만 |
|---|
| 2026.05.29 | ₩3,286 | ₩3,326 | ₩3,098 | ₩3,219 | -2.04% | 67.3만 |
|---|
| 2026.05.28 | ₩3,004 | ₩3,373 | ₩2,950 | ₩3,259 | +8.48% | 175.7만 |
|---|
| 2026.05.27 | ₩2,977 | ₩3,152 | ₩2,870 | ₩3,017 | +1.35% | 164.8만 |
|---|
| 2026.05.26 | ₩2,897 | ₩3,158 | ₩2,830 | ₩2,937 | +1.39% | 160만 |
|---|
| 2026.05.22 | ₩2,508 | ₩2,950 | ₩2,494 | ₩2,870 | +14.44% | 143.5만 |
|---|
| 2026.05.21 | ₩2,682 | ₩2,682 | ₩2,347 | ₩2,548 | -5.00% | 208.7만 |
|---|
| 2026.05.20 | ₩2,897 | ₩2,997 | ₩2,736 | ₩2,736 | -5.56% | 122.1만 |
|---|
| 2026.05.19 | ₩2,997 | ₩3,433 | ₩2,870 | ₩2,897 | -3.36% | 205.3만 |
|---|
| 2026.05.18 | ₩3,219 | ₩3,379 | ₩2,870 | ₩3,326 | +3.33% | 296.4만 |
|---|
| 2026.05.15 | ₩3,447 | ₩3,675 | ₩2,883 | ₩3,017 | -12.45% | 833.2만 |
|---|
| 2026.05.14 | ₩3,916 | ₩5,700 | ₩3,326 | ₩4,171 | +6.51% | 1.6억 |
|---|
| 2026.05.13 | ₩2,622 | ₩2,642 | ₩2,273 | ₩2,333 | -11.00% | 114.1만 |
|---|
| 2026.05.12 | ₩2,950 | ₩3,245 | ₩2,515 | ₩2,588 | -12.27% | 428.7만 |
|---|
| 2026.05.11 | ₩2,602 | ₩3,138 | ₩2,602 | ₩3,004 | +15.46% | 118.4만 |
|---|
| 2026.05.08 | ₩2,843 | ₩2,924 | ₩2,615 | ₩2,682 | -5.66% | 68.2만 |
|---|
| 2026.05.07 | ₩2,950 | ₩3,058 | ₩2,789 | ₩2,870 | -2.73% | 45.4만 |
|---|
| 2026.05.06 | ₩3,111 | ₩3,165 | ₩2,830 | ₩2,964 | -4.74% | 50.7만 |
|---|
| 2026.05.05 | ₩3,192 | ₩3,272 | ₩3,084 | ₩3,138 | -1.68% | 27.9만 |
|---|
| 2026.05.04 | ₩3,138 | ₩3,326 | ₩3,099 | ₩3,125 | -0.43% | 31.2만 |
|---|
| 2026.05.01 | ₩3,178 | ₩3,353 | ₩3,111 | ₩3,125 | -1.69% | 48.6만 |
|---|
| 2026.04.30 | ₩3,219 | ₩3,366 | ₩3,031 | ₩3,245 | +0.83% | 45.3만 |
|---|
| 2026.04.29 | ₩3,353 | ₩3,353 | ₩3,192 | ₩3,232 | -3.60% | 33.8만 |
|---|
| 2026.04.28 | ₩3,540 | ₩3,587 | ₩3,232 | ₩3,406 | -3.79% | 69.9만 |
|---|
| 2026.04.27 | ₩3,956 | ₩4,078 | ₩3,728 | ₩3,768 | -4.75% | 32.3만 |
|---|
| 2026.04.24 | ₩3,648 | ₩4,050 | ₩3,634 | ₩3,916 | +7.35% | 36.6만 |
|---|
| 2026.04.23 | ₩3,835 | ₩3,916 | ₩3,528 | ₩3,675 | -4.20% | 50.5만 |
|---|
| 2026.04.22 | ₩4,211 | ₩4,399 | ₩3,809 | ₩3,929 | -6.69% | 100.7만 |
|---|
| 2026.04.21 | ₩3,755 | ₩4,325 | ₩3,621 | ₩4,117 | +9.64% | 117.1만 |
|---|
| 2026.04.20 | ₩3,447 | ₩3,943 | ₩3,272 | ₩3,782 | +9.73% | 67.2만 |
|---|
| 2026.04.17 | ₩3,581 | ₩3,648 | ₩3,406 | ₩3,420 | -4.49% | 28.2만 |
|---|
| 2026.04.16 | ₩3,795 | ₩3,822 | ₩3,540 | ₩3,688 | -2.83% | 59.6만 |
|---|
| 2026.04.15 | ₩3,527 | ₩3,943 | ₩3,353 | ₩3,876 | +9.89% | 75.8만 |
|---|
| 2026.04.14 | ₩3,527 | ₩3,634 | ₩3,272 | ₩3,527 | 0.00% | 64.1만 |
|---|
| 2026.04.13 | ₩3,219 | ₩3,681 | ₩2,977 | ₩3,648 | +13.33% | 94.3만 |
|---|
| 2026.04.10 | ₩3,527 | ₩3,621 | ₩2,977 | ₩3,232 | -8.37% | 103.4만 |
|---|
| 2026.04.09 | ₩3,876 | ₩3,964 | ₩3,433 | ₩3,581 | -7.61% | 76.7만 |
|---|
| 2026.04.08 | ₩4,318 | ₩4,439 | ₩3,567 | ₩4,077 | -5.59% | 170.2만 |
|---|
| 2026.04.07 | ₩4,962 | ₩5,190 | ₩4,385 | ₩4,493 | -9.46% | 201.5만 |
|---|
| 2026.04.06 | ₩5,217 | ₩5,364 | ₩4,345 | ₩4,694 | -10.03% | 341만 |
|---|
| 2026.04.02 | ₩3,567 | ₩4,855 | ₩3,420 | ₩4,828 | +35.34% | 513.4만 |
|---|
| 2026.04.01 | ₩4,426 | ₩4,479 | ₩3,728 | ₩3,755 | -15.15% | 103.6만 |
|---|
| 2026.03.31 | ₩4,546 | ₩4,908 | ₩4,426 | ₩4,479 | -1.47% | 87.1만 |
|---|
| 2026.03.30 | ₩4,975 | ₩5,029 | ₩4,426 | ₩4,573 | -8.09% | 53.6만 |
|---|
| 2026.03.27 | ₩4,855 | ₩5,337 | ₩4,560 | ₩5,069 | +4.42% | 77.6만 |
|---|
| 2026.03.26 | ₩5,364 | ₩5,632 | ₩4,975 | ₩5,136 | -4.25% | 120만 |
|---|
| 2026.03.25 | ₩5,632 | ₩6,075 | ₩5,539 | ₩5,901 | +4.76% | 97.8만 |
|---|
| 2026.03.24 | ₩6,705 | ₩6,746 | ₩5,807 | ₩6,156 | -8.20% | 209.7만 |
|---|
| 2026.03.23 | ₩6,705 | ₩7,108 | ₩6,571 | ₩6,759 | +0.80% | 183.7만 |
|---|
| 2026.03.20 | ₩7,215 | ₩7,228 | ₩6,410 | ₩6,464 | -10.41% | 252.2만 |
|---|
| 2026.03.19 | ₩8,046 | ₩9,253 | ₩7,148 | ₩7,564 | -6.00% | 2853.3만 |
|---|
| 2026.03.18 | ₩6,719 | ₩7,362 | ₩6,142 | ₩6,156 | -8.38% | 167.3만 |
|---|
| 2026.03.17 | ₩6,893 | ₩7,416 | ₩6,692 | ₩6,866 | -0.39% | 147.4만 |
|---|
| 2026.03.16 | ₩8,315 | ₩8,449 | ₩6,947 | ₩7,658 | -7.90% | 275.2만 |
|---|
| 2026.03.13 | ₩9,361 | ₩9,414 | ₩8,355 | ₩8,449 | -9.74% | 228.8만 |
|---|
| 2026.03.12 | ₩9,133 | ₩11,225 | ₩9,119 | ₩9,790 | +7.20% | 600.8만 |
|---|
| 2026.03.11 | ₩10,179 | ₩10,420 | ₩8,717 | ₩9,012 | -11.46% | 491.5만 |
|---|
| 2026.03.10 | ₩10,729 | ₩12,204 | ₩9,803 | ₩10,125 | -5.62% | 596.1만 |
|---|
| 2026.03.09 | ₩13,679 | ₩13,813 | ₩10,729 | ₩10,863 | -20.59% | 836.4만 |
|---|
| 2026.03.06 | ₩13,813 | ₩17,836 | ₩11,882 | ₩13,947 | +0.97% | 2877만 |
|---|
| 2026.03.05 | ₩13,411 | ₩15,020 | ₩11,238 | ₩11,614 | -13.40% | 3458.8만 |
|---|
| 2026.03.04 | ₩16,361 | ₩16,361 | ₩10,192 | ₩10,997 | -32.79% | 4540.7만 |
|---|
| 2026.03.03 | ₩6,142 | ₩16,629 | ₩5,163 | ₩15,020 | +144.54% | 1.4억 |
|---|
| 2026.03.02 | ₩2,226 | ₩2,521 | ₩2,159 | ₩2,374 | +6.63% | 36.7만 |
|---|
| 2026.02.27 | ₩2,199 | ₩2,427 | ₩2,159 | ₩2,213 | +0.61% | 25.7만 |
|---|
| 2026.02.26 | ₩2,280 | ₩2,280 | ₩2,132 | ₩2,213 | -2.94% | 14.3만 |
|---|
| 2026.02.25 | ₩2,119 | ₩2,347 | ₩2,038 | ₩2,280 | +7.59% | 20만 |
|---|
| 2026.02.24 | ₩1,998 | ₩2,186 | ₩1,945 | ₩2,052 | +2.68% | 16.8만 |
|---|
| 2026.02.23 | ₩2,266 | ₩2,266 | ₩2,092 | ₩2,146 | -5.33% | 15.1만 |
|---|
| 2026.02.20 | ₩2,347 | ₩2,521 | ₩2,240 | ₩2,293 | -2.29% | 24.4만 |
|---|
| 2026.02.19 | ₩2,226 | ₩2,441 | ₩2,065 | ₩2,387 | +7.23% | 31.1만 |
|---|
| 2026.02.18 | ₩1,985 | ₩2,266 | ₩1,958 | ₩2,226 | +12.16% | 33.3만 |
|---|
| 2026.02.17 | ₩2,535 | ₩2,561 | ₩1,757 | ₩1,958 | -22.75% | 70.9만 |
|---|
| 2026.02.13 | ₩2,588 | ₩2,682 | ₩2,454 | ₩2,602 | +0.52% | 36.1만 |
|---|
| 2026.02.12 | ₩2,776 | ₩2,803 | ₩2,535 | ₩2,602 | -6.28% | 33.3만 |
|---|
| 2026.02.11 | ₩2,910 | ₩2,924 | ₩2,602 | ₩2,816 | -3.23% | 33.9만 |
|---|
| 2026.02.10 | ₩2,991 | ₩3,017 | ₩2,709 | ₩2,950 | -1.35% | 37.9만 |
|---|
| 2026.02.09 | ₩3,084 | ₩3,111 | ₩2,830 | ₩3,071 | -0.43% | 60.3만 |
|---|
| 2026.02.06 | ₩3,004 | ₩3,299 | ₩2,830 | ₩3,219 | +7.14% | 89.5만 |
|---|
| 2026.02.05 | ₩3,017 | ₩3,473 | ₩2,696 | ₩3,205 | +6.22% | 294.6만 |
|---|
| 2026.02.04 | ₩4,238 | ₩4,519 | ₩2,830 | ₩3,098 | -26.90% | 4227.1만 |
|---|
| 2026.02.03 | ₩2,602 | ₩2,602 | ₩2,414 | ₩2,454 | -5.67% | 19.7만 |
|---|
| 2026.02.02 | ₩2,628 | ₩2,628 | ₩2,427 | ₩2,521 | -4.08% | 40.4만 |
|---|
| 2026.01.30 | ₩2,937 | ₩2,937 | ₩2,628 | ₩2,669 | -9.13% | 62.4만 |
|---|
| 2026.01.29 | ₩3,058 | ₩3,071 | ₩2,856 | ₩2,897 | -5.26% | 31.2만 |
|---|
| 2026.01.28 | ₩3,071 | ₩3,152 | ₩3,017 | ₩3,084 | +0.44% | 29.2만 |
|---|
| 2026.01.27 | ₩3,071 | ₩3,071 | ₩2,950 | ₩2,991 | -2.62% | 31.8만 |
|---|
| 2026.01.26 | ₩3,017 | ₩3,138 | ₩2,870 | ₩3,031 | +0.44% | 48.1만 |
|---|
| 2026.01.23 | ₩3,017 | ₩3,152 | ₩2,937 | ₩2,964 | -1.78% | 34.6만 |
|---|
| 2026.01.22 | ₩3,192 | ₩3,286 | ₩2,950 | ₩3,058 | -4.20% | 53.7만 |
|---|
| 2026.01.21 | ₩3,004 | ₩3,259 | ₩2,991 | ₩3,071 | +2.23% | 48.1만 |
|---|
| 2026.01.20 | ₩3,178 | ₩3,178 | ₩2,816 | ₩2,964 | -6.75% | 60.3만 |
|---|
| 2026.01.16 | ₩3,017 | ₩3,286 | ₩2,964 | ₩3,178 | +5.33% | 46.7만 |
|---|
| 2026.01.15 | ₩3,084 | ₩3,125 | ₩2,897 | ₩2,977 | -3.48% | 32.2만 |
|---|
| 2026.01.14 | ₩2,977 | ₩3,178 | ₩2,883 | ₩3,017 | +1.35% | 54.5만 |
|---|
| 2026.01.13 | ₩3,460 | ₩3,581 | ₩3,219 | ₩3,219 | -6.98% | 68.3만 |
|---|
| 2026.01.12 | ₩3,353 | ₩3,728 | ₩2,816 | ₩3,447 | +2.80% | 107.8만 |
|---|
| 2026.01.09 | ₩3,527 | ₩3,661 | ₩3,098 | ₩3,232 | -8.37% | 97만 |
|---|
| 2026.01.08 | ₩3,353 | ₩3,621 | ₩2,843 | ₩3,621 | +8.00% | 193.7만 |
|---|
| 2026.01.07 | ₩2,749 | ₩3,460 | ₩2,642 | ₩3,272 | +19.02% | 412.9만 |
|---|
| 2026.01.06 | ₩2,763 | ₩2,910 | ₩2,280 | ₩2,642 | -4.37% | 676.1만 |
|---|
| 2026.01.05 | ₩5,324 | ₩5,418 | ₩4,050 | ₩4,399 | -17.38% | 1960.8만 |
|---|
| 2026.01.02 | ₩3,634 | ₩3,795 | ₩3,554 | ₩3,621 | -0.37% | 15.1만 |
|---|
| 2025.12.31 | ₩4,157 | ₩4,238 | ₩3,487 | ₩3,581 | -13.87% | 27.3만 |
|---|
| 2025.12.30 | ₩4,855 | ₩4,962 | ₩4,224 | ₩4,238 | -12.71% | 20.7만 |
|---|
| 2025.12.29 | ₩4,506 | ₩5,096 | ₩4,506 | ₩4,975 | +10.42% | 13.7만 |
|---|
| 2025.12.26 | ₩4,291 | ₩4,788 | ₩4,291 | ₩4,788 | +11.56% | 10.9만 |
|---|
| 2025.12.24 | ₩4,627 | ₩4,895 | ₩4,439 | ₩4,667 | +0.87% | 12.7만 |
|---|
| 2025.12.23 | ₩4,962 | ₩5,163 | ₩4,694 | ₩4,908 | -1.08% | 10.3만 |
|---|
| 2025.12.22 | ₩4,949 | ₩5,659 | ₩4,841 | ₩5,083 | +2.71% | 16.8만 |
|---|
| 2025.12.19 | ₩5,203 | ₩5,632 | ₩4,989 | ₩5,056 | -2.84% | 17.8만 |
|---|
| 2025.12.18 | ₩5,767 | ₩6,209 | ₩5,203 | ₩5,257 | -8.84% | 15.8만 |
|---|
| 2025.12.17 | ₩6,169 | ₩6,316 | ₩5,646 | ₩5,928 | -3.91% | 10.7만 |
|---|
| 2025.12.16 | ₩6,437 | ₩6,638 | ₩6,236 | ₩6,290 | -2.29% | 7.4만 |
|---|
| 2025.12.15 | ₩7,108 | ₩7,376 | ₩6,451 | ₩6,611 | -6.98% | 6.7만 |
|---|
| 2025.12.12 | ₩7,953 | ₩8,020 | ₩7,027 | ₩7,242 | -8.94% | 10.1만 |
|---|
| 2025.12.11 | ₩7,014 | ₩8,248 | ₩7,014 | ₩7,778 | +10.90% | 28.3만 |
|---|
| 2025.12.10 | ₩7,242 | ₩7,658 | ₩7,014 | ₩7,148 | -1.30% | 4.3만 |
|---|
| 2025.12.09 | ₩7,108 | ₩7,644 | ₩7,000 | ₩7,644 | +7.55% | 4.6만 |
|---|
| 2025.12.08 | ₩7,376 | ₩7,845 | ₩6,974 | ₩7,242 | -1.82% | 6.7만 |
|---|
| 2025.12.05 | ₩7,564 | ₩7,711 | ₩7,161 | ₩7,295 | -3.55% | 6만 |
|---|
| 2025.12.04 | ₩6,772 | ₩7,336 | ₩6,477 | ₩7,269 | +7.33% | 10.7만 |
|---|
| 2025.12.03 | ₩6,209 | ₩6,974 | ₩6,115 | ₩6,960 | +12.10% | 11.3만 |
|---|
| 2025.12.02 | ₩6,437 | ₩6,491 | ₩5,981 | ₩6,263 | -2.71% | 7.8만 |
|---|
| 2025.12.01 | ₩6,236 | ₩6,638 | ₩5,767 | ₩6,035 | -3.23% | 11.5만 |
|---|
| 2025.11.28 | ₩6,437 | ₩6,705 | ₩6,035 | ₩6,156 | -4.38% | 3.9만 |
|---|
| 2025.11.26 | ₩6,169 | ₩6,558 | ₩6,075 | ₩6,370 | +3.26% | 3.6만 |
|---|
| 2025.11.25 | ₩6,035 | ₩6,102 | ₩5,740 | ₩6,062 | +0.44% | 3.2만 |
|---|
| 2025.11.24 | ₩6,021 | ₩6,303 | ₩5,807 | ₩6,088 | +1.11% | 4.5만 |
|---|
| 2025.11.21 | ₩5,713 | ₩6,169 | ₩5,364 | ₩6,169 | +7.98% | 11.2만 |
|---|
| 2025.11.20 | ₩6,571 | ₩6,974 | ₩5,767 | ₩5,941 | -9.59% | 9.8만 |
|---|
| 2025.11.19 | ₩7,309 | ₩7,336 | ₩6,370 | ₩6,491 | -11.19% | 8.1만 |
|---|
| 2025.11.18 | ₩6,370 | ₩7,108 | ₩6,169 | ₩6,880 | +8.00% | 11만 |
|---|
| 2025.11.17 | ₩7,658 | ₩7,751 | ₩6,169 | ₩6,437 | -15.94% | 22.2만 |
|---|
| 2025.11.14 | ₩7,577 | ₩7,979 | ₩7,523 | ₩7,778 | +2.65% | 9.8만 |
|---|
| 2025.11.13 | ₩8,449 | ₩8,704 | ₩7,738 | ₩7,993 | -5.40% | 16.3만 |
|---|
| 2025.11.12 | ₩9,683 | ₩9,683 | ₩8,462 | ₩8,596 | -11.22% | 20.3만 |
|---|
| 2025.11.11 | ₩8,784 | ₩9,455 | ₩8,382 | ₩9,052 | +3.05% | 30.3만 |
|---|
| 2025.11.10 | ₩8,864 | ₩8,932 | ₩8,382 | ₩8,556 | -3.48% | 10.3만 |
|---|
| 2025.11.07 | ₩9,025 | ₩9,052 | ₩8,073 | ₩8,556 | -5.20% | 15.7만 |
|---|
| 2025.11.06 | ₩9,522 | ₩9,522 | ₩8,851 | ₩8,864 | -6.90% | 13.7만 |
|---|
| 2025.11.05 | ₩10,729 | ₩10,849 | ₩9,119 | ₩9,320 | -13.13% | 39.5만 |
|---|
| 2025.11.04 | ₩10,058 | ₩11,131 | ₩9,656 | ₩10,313 | +2.53% | 76.8만 |
|---|
| 2025.11.03 | ₩9,589 | ₩9,656 | ₩8,945 | ₩9,066 | -5.45% | 20.7만 |
|---|
| 2025.10.31 | ₩9,522 | ₩9,723 | ₩8,972 | ₩9,146 | -3.94% | 14.4만 |
|---|
| 2025.10.30 | ₩9,092 | ₩10,058 | ₩8,985 | ₩9,294 | +2.21% | 20.7만 |
|---|
| 2025.10.29 | ₩9,455 | ₩9,669 | ₩8,717 | ₩8,838 | -6.52% | 15.6만 |
|---|
| 2025.10.28 | ₩10,662 | ₩10,662 | ₩9,522 | ₩9,843 | -7.67% | 18.2만 |
|---|
| 2025.10.27 | ₩11,131 | ₩11,359 | ₩10,192 | ₩10,380 | -6.75% | 13.7만 |
|---|
| 2025.10.24 | ₩10,796 | ₩11,399 | ₩10,729 | ₩11,091 | +2.73% | 12.3만 |
|---|
| 2025.10.23 | ₩10,997 | ₩10,997 | ₩10,447 | ₩10,729 | -2.44% | 9.3만 |
|---|
| 2025.10.22 | ₩10,997 | ₩11,131 | ₩10,098 | ₩10,822 | -1.59% | 26.6만 |
|---|
| 2025.10.21 | ₩10,863 | ₩11,104 | ₩10,460 | ₩10,635 | -2.10% | 10.5만 |
|---|
| 2025.10.20 | ₩11,788 | ₩11,801 | ₩10,957 | ₩11,091 | -5.92% | 5.6만 |
|---|
| 2025.10.17 | ₩11,198 | ₩11,681 | ₩10,755 | ₩11,185 | -0.12% | 11.1만 |
|---|
| 2025.10.16 | ₩12,512 | ₩12,552 | ₩10,889 | ₩10,970 | -12.33% | 11.3만 |
|---|
| 2025.10.15 | ₩11,439 | ₩12,727 | ₩11,439 | ₩11,976 | +4.69% | 12.9만 |
|---|
| 2025.10.14 | ₩11,399 | ₩11,734 | ₩10,889 | ₩11,493 | +0.82% | 8.6만 |
|---|
| 2025.10.13 | ₩11,265 | ₩12,164 | ₩11,144 | ₩11,748 | +4.29% | 8만 |
|---|
| 2025.10.10 | ₩12,083 | ₩12,472 | ₩11,211 | ₩11,493 | -4.88% | 14.8만 |
|---|