시장 데이터를 불러오는 중
전체 종목
엠피 머터리얼즈 과거 주가
MP Materials Corp. Common Stock · MP · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MP Materials Corp. Common Stock · MP · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,416 | ₩62,416 | ₩60,640 | ₩61,608 | -1.29% | 411.9만 |
| 2026.10.08 | ₩60,580 | ₩62,422 | ₩60,460 | ₩61,608 | +1.70% | 546.1만 |
| 2026.10.07 | ₩62,756 | ₩62,910 | ₩60,860 | ₩61,835 | -1.47% | 593.8만 |
| 2026.10.06 | ₩63,290 | ₩64,959 | ₩63,090 | ₩64,799 | +2.38% | 431.6만 |
| 2026.10.05 | ₩63,117 | ₩63,824 | ₩62,035 | ₩62,543 | -0.91% | 391만 |
| 2026.10.02 | ₩62,756 | ₩63,270 | ₩61,615 | ₩62,716 | -0.06% | 439만 |
| 2026.10.01 | ₩62,102 | ₩62,615 | ₩59,405 | ₩61,541 | -0.90% | 682.5만 |
| 2026.09.30 | ₩61,354 | ₩64,979 | ₩61,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,144 |
| +2.92% |
| 606.5만 |
| 2026.09.29 | ₩62,596 | ₩62,596 | ₩59,755 | ₩60,660 | -3.09% | 689.4만 |
|---|
| 2026.09.28 | ₩63,664 | ₩63,866 | ₩61,835 | ₩62,022 | -2.58% | 528.6만 |
|---|
| 2026.09.25 | ₩65,827 | ₩66,442 | ₩64,269 | ₩65,200 | -0.95% | 384.5만 |
|---|
| 2026.09.24 | ₩64,586 | ₩66,615 | ₩63,557 | ₩65,827 | +1.92% | 465.3만 |
|---|
| 2026.09.23 | ₩67,790 | ₩67,803 | ₩65,053 | ₩65,280 | -3.70% | 419.7만 |
|---|
| 2026.09.22 | ₩67,670 | ₩68,545 | ₩64,989 | ₩68,151 | +0.71% | 561만 |
|---|
| 2026.09.21 | ₩64,873 | ₩67,630 | ₩64,873 | ₩66,762 | +2.91% | 540.1만 |
|---|
| 2026.09.18 | ₩66,749 | ₩67,029 | ₩63,103 | ₩63,103 | -5.46% | 980.3만 |
|---|
| 2026.09.17 | ₩67,323 | ₩67,443 | ₩65,721 | ₩65,934 | -2.06% | 405.7만 |
|---|
| 2026.09.16 | ₩66,174 | ₩66,361 | ₩63,931 | ₩65,413 | -1.15% | 376.7만 |
|---|
| 2026.09.15 | ₩67,390 | ₩68,338 | ₩65,267 | ₩65,654 | -2.58% | 451.1만 |
|---|
| 2026.09.14 | ₩66,455 | ₩69,085 | ₩66,108 | ₩67,670 | +1.83% | 413.4만 |
|---|
| 2026.09.11 | ₩68,231 | ₩69,085 | ₩67,203 | ₩67,443 | -1.15% | 486.9만 |
|---|
| 2026.09.10 | ₩71,208 | ₩71,737 | ₩68,257 | ₩68,525 | -3.77% | 685.2만 |
|---|
| 2026.09.09 | ₩73,585 | ₩75,207 | ₩72,383 | ₩72,504 | -1.47% | 386.3만 |
|---|
| 2026.09.08 | ₩73,191 | ₩76,523 | ₩72,851 | ₩73,932 | +1.01% | 559.3만 |
|---|
| 2026.09.04 | ₩75,535 | ₩78,138 | ₩72,363 | ₩72,811 | -3.61% | 704.1만 |
|---|
| 2026.09.03 | ₩73,705 | ₩74,277 | ₩71,102 | ₩71,809 | -2.57% | 342.1만 |
|---|
| 2026.09.02 | ₩71,709 | ₩73,705 | ₩71,435 | ₩73,038 | +1.85% | 325만 |
|---|
| 2026.09.01 | ₩71,435 | ₩72,769 | ₩69,900 | ₩71,756 | +0.45% | 376.7만 |
|---|
| 2026.08.31 | ₩74,947 | ₩74,947 | ₩72,477 | ₩73,104 | -2.46% | 419.9만 |
|---|
| 2026.08.28 | ₩78,766 | ₩79,847 | ₩74,293 | ₩74,947 | -4.85% | 489.6만 |
|---|
| 2026.08.27 | ₩79,447 | ₩79,473 | ₩76,469 | ₩78,819 | -0.79% | 437.9만 |
|---|
| 2026.08.26 | ₩80,782 | ₩83,412 | ₩77,865 | ₩79,193 | -1.97% | 757.2만 |
|---|
| 2026.08.25 | ₩76,342 | ₩80,568 | ₩74,213 | ₩80,341 | +5.24% | 526.1만 |
|---|
| 2026.08.24 | ₩79,180 | ₩80,341 | ₩74,934 | ₩76,669 | -3.17% | 710.1만 |
|---|
| 2026.08.21 | ₩75,695 | ₩80,902 | ₩74,573 | ₩80,181 | +5.93% | 842만 |
|---|
| 2026.08.20 | ₩74,466 | ₩74,466 | ₩69,993 | ₩73,492 | -1.31% | 562.3만 |
|---|
| 2026.08.19 | ₩75,975 | ₩77,190 | ₩74,974 | ₩75,681 | -0.39% | 431.3만 |
|---|
| 2026.08.18 | ₩75,241 | ₩78,766 | ₩74,239 | ₩75,668 | +0.57% | 474.8만 |
|---|
| 2026.08.17 | ₩77,457 | ₩78,379 | ₩74,960 | ₩78,125 | +0.86% | 573.9만 |
|---|
| 2026.08.14 | ₩75,174 | ₩81,597 | ₩74,974 | ₩78,432 | +4.33% | 1081.6만 |
|---|
| 2026.08.13 | ₩71,676 | ₩74,800 | ₩71,102 | ₩74,319 | +3.69% | 632.5만 |
|---|
| 2026.08.12 | ₩74,506 | ₩74,747 | ₩71,437 | ₩72,250 | -3.03% | 639.1만 |
|---|
| 2026.08.11 | ₩72,998 | ₩74,012 | ₩70,634 | ₩73,759 | +1.04% | 615.5만 |
|---|
| 2026.08.10 | ₩70,507 | ₩74,333 | ₩70,314 | ₩72,984 | +3.51% | 1063.3만 |
|---|
| 2026.08.07 | ₩67,670 | ₩71,395 | ₩64,319 | ₩68,244 | +0.85% | 1239.2만 |
|---|
| 2026.08.06 | ₩63,157 | ₩65,694 | ₩62,489 | ₩63,411 | +0.40% | 777.5만 |
|---|
| 2026.08.05 | ₩65,133 | ₩65,678 | ₩63,050 | ₩63,971 | -1.78% | 744.6만 |
|---|
| 2026.08.04 | ₩60,994 | ₩64,692 | ₩60,366 | ₩63,384 | +3.92% | 1030.3만 |
|---|
| 2026.08.03 | ₩54,778 | ₩59,258 | ₩54,278 | ₩58,537 | +6.86% | 560.2만 |
|---|
| 2026.07.31 | ₩56,401 | ₩56,748 | ₩54,358 | ₩55,239 | -2.06% | 783.9만 |
|---|
| 2026.07.30 | ₩52,422 | ₩55,773 | ₩51,741 | ₩55,626 | +6.11% | 718.1만 |
|---|
| 2026.07.29 | ₩54,571 | ₩54,918 | ₩50,485 | ₩50,873 | -6.78% | 880.6만 |
|---|
| 2026.07.28 | ₩56,354 | ₩56,988 | ₩53,289 | ₩55,119 | -2.19% | 709.1만 |
|---|
| 2026.07.27 | ₩55,279 | ₩57,709 | ₩54,945 | ₩57,589 | +4.18% | 490.4만 |
|---|
| 2026.07.24 | ₩59,338 | ₩59,685 | ₩54,905 | ₩55,145 | -7.07% | 753.4만 |
|---|
| 2026.07.23 | ₩59,819 | ₩60,740 | ₩58,358 | ₩59,618 | -0.33% | 454.8만 |
|---|
| 2026.07.22 | ₩60,807 | ₩62,997 | ₩60,580 | ₩60,994 | +0.31% | 401.5만 |
|---|
| 2026.07.21 | ₩62,356 | ₩63,584 | ₩60,393 | ₩61,822 | -0.86% | 509.4만 |
|---|
| 2026.07.20 | ₩60,566 | ₩62,356 | ₩58,777 | ₩61,020 | +0.75% | 643.6만 |
|---|
| 2026.07.17 | ₩59,298 | ₩62,102 | ₩58,510 | ₩60,406 | +1.87% | 682만 |
|---|
| 2026.07.16 | ₩64,412 | ₩64,479 | ₩59,351 | ₩60,700 | -5.76% | 930.7만 |
|---|
| 2026.07.15 | ₩68,051 | ₩68,752 | ₩64,853 | ₩66,041 | -2.95% | 321.7만 |
|---|
| 2026.07.14 | ₩67,897 | ₩68,605 | ₩67,309 | ₩67,817 | -0.12% | 314.3만 |
|---|
| 2026.07.13 | ₩68,311 | ₩69,406 | ₩65,373 | ₩66,094 | -3.24% | 403.2만 |
|---|
| 2026.07.10 | ₩69,873 | ₩70,701 | ₩67,550 | ₩69,713 | -0.23% | 279.6만 |
|---|
| 2026.07.09 | ₩72,103 | ₩72,504 | ₩68,898 | ₩69,045 | -4.24% | 332.4만 |
|---|
| 2026.07.08 | ₩67,430 | ₩71,268 | ₩66,508 | ₩70,768 | +4.95% | 542.8만 |
|---|
| 2026.07.07 | ₩69,873 | ₩71,235 | ₩65,761 | ₩67,416 | -3.52% | 687.9만 |
|---|
| 2026.07.06 | ₩71,702 | ₩73,091 | ₩70,541 | ₩70,781 | -1.28% | 391.7만 |
|---|
| 2026.07.02 | ₩72,731 | ₩76,723 | ₩70,728 | ₩71,182 | -2.13% | 468.2만 |
|---|
| 2026.07.01 | ₩73,638 | ₩75,904 | ₩72,437 | ₩72,477 | -1.58% | 320.3만 |
|---|
| 2026.06.30 | ₩73,572 | ₩75,107 | ₩72,463 | ₩74,787 | +1.65% | 334.6만 |
|---|
| 2026.06.29 | ₩72,303 | ₩73,545 | ₩70,330 | ₩73,091 | +1.09% | 355.4만 |
|---|
| 2026.06.26 | ₩72,250 | ₩73,438 | ₩70,741 | ₩71,969 | -0.39% | 561.7만 |
|---|
| 2026.06.25 | ₩76,109 | ₩76,576 | ₩72,196 | ₩74,266 | -2.42% | 382.2만 |
|---|
| 2026.06.24 | ₩76,496 | ₩77,444 | ₩74,039 | ₩75,454 | -1.36% | 599.8만 |
|---|
| 2026.06.23 | ₩77,110 | ₩81,289 | ₩76,122 | ₩78,646 | +1.99% | 563.7만 |
|---|
| 2026.06.22 | ₩81,129 | ₩84,308 | ₩79,273 | ₩80,502 | -0.77% | 419.3만 |
|---|
| 2026.06.18 | ₩81,970 | ₩82,197 | ₩79,514 | ₩81,289 | -0.83% | 736.3만 |
|---|
| 2026.06.17 | ₩77,537 | ₩83,399 | ₩76,776 | ₩81,236 | +4.77% | 693.5만 |
|---|
| 2026.06.16 | ₩76,816 | ₩78,058 | ₩75,441 | ₩76,175 | -0.83% | 377만 |
|---|
| 2026.06.15 | ₩80,195 | ₩81,329 | ₩77,724 | ₩77,791 | -3.00% | 480.3만 |
|---|
| 2026.06.12 | ₩76,950 | ₩77,671 | ₩74,813 | ₩76,843 | -0.14% | 382만 |
|---|
| 2026.06.11 | ₩71,502 | ₩76,549 | ₩71,182 | ₩76,349 | +6.78% | 479.8만 |
|---|
| 2026.06.10 | ₩72,130 | ₩75,067 | ₩71,155 | ₩71,369 | -1.06% | 644.8만 |
|---|
| 2026.06.09 | ₩77,350 | ₩78,268 | ₩69,993 | ₩72,504 | -6.27% | 956.1만 |
|---|
| 2026.06.08 | ₩79,887 | ₩79,887 | ₩76,549 | ₩76,883 | -3.76% | 511.5만 |
|---|
| 2026.06.05 | ₩85,589 | ₩85,656 | ₩78,312 | ₩79,020 | -7.68% | 803.5만 |
|---|
| 2026.06.04 | ₩88,954 | ₩89,795 | ₩86,764 | ₩87,405 | -1.74% | 403만 |
|---|
| 2026.06.03 | ₩93,974 | ₩96,038 | ₩90,009 | ₩91,531 | -2.60% | 569.5만 |
|---|
| 2026.06.02 | ₩93,467 | ₩98,167 | ₩92,813 | ₩96,458 | +3.20% | 666.9만 |
|---|
| 2026.06.01 | ₩85,689 | ₩95,296 | ₩84,133 | ₩92,519 | +7.97% | 882.8만 |
|---|
| 2026.05.29 | ₩88,126 | ₩88,793 | ₩84,915 | ₩86,390 | -1.97% | 506.4만 |
|---|
| 2026.05.28 | ₩86,337 | ₩91,397 | ₩85,495 | ₩89,234 | +3.36% | 527.6만 |
|---|
| 2026.05.27 | ₩89,741 | ₩89,862 | ₩85,562 | ₩87,071 | -2.98% | 507.2만 |
|---|
| 2026.05.26 | ₩86,403 | ₩92,750 | ₩84,574 | ₩89,448 | +3.52% | 855.3만 |
|---|
| 2026.05.22 | ₩84,200 | ₩87,585 | ₩84,008 | ₩86,070 | +2.22% | 684.8만 |
|---|
| 2026.05.21 | ₩77,577 | ₩84,053 | ₩77,577 | ₩82,438 | +6.27% | 1052.8만 |
|---|
| 2026.05.20 | ₩75,768 | ₩75,868 | ₩71,529 | ₩75,441 | -0.43% | 774.5만 |
|---|
| 2026.05.19 | ₩75,121 | ₩75,668 | ₩72,784 | ₩73,345 | -2.36% | 508.8만 |
|---|
| 2026.05.18 | ₩81,450 | ₩81,609 | ₩73,505 | ₩75,668 | -7.10% | 909.1만 |
|---|
| 2026.05.15 | ₩80,642 | ₩83,159 | ₩79,687 | ₩81,810 | +1.45% | 522만 |
|---|
| 2026.05.14 | ₩83,639 | ₩83,639 | ₩78,746 | ₩80,528 | -3.72% | 990만 |
|---|
| 2026.05.13 | ₩86,497 | ₩87,605 | ₩83,012 | ₩85,095 | -1.62% | 638.1만 |
|---|
| 2026.05.12 | ₩88,126 | ₩90,222 | ₩84,387 | ₩87,578 | -0.62% | 582.3만 |
|---|
| 2026.05.11 | ₩89,528 | ₩94,001 | ₩85,789 | ₩90,009 | +0.54% | 726만 |
|---|
| 2026.05.08 | ₩98,407 | ₩102,546 | ₩88,807 | ₩90,035 | -8.51% | 1161.9만 |
|---|
| 2026.05.07 | ₩97,753 | ₩98,247 | ₩91,063 | ₩92,305 | -5.57% | 866.9만 |
|---|
| 2026.05.06 | ₩92,786 | ₩97,606 | ₩90,276 | ₩97,005 | +4.55% | 859.8만 |
|---|
| 2026.05.05 | ₩89,715 | ₩92,172 | ₩86,791 | ₩90,876 | +1.29% | 559.1만 |
|---|
| 2026.05.04 | ₩92,132 | ₩93,066 | ₩87,653 | ₩88,393 | -4.06% | 617.1만 |
|---|
| 2026.05.01 | ₩87,552 | ₩89,915 | ₩84,814 | ₩88,967 | +1.62% | 546.1만 |
|---|
| 2026.04.30 | ₩82,384 | ₩88,380 | ₩81,783 | ₩88,179 | +7.03% | 559.4만 |
|---|
| 2026.04.29 | ₩82,905 | ₩84,053 | ₩80,381 | ₩81,850 | -1.27% | 428.3만 |
|---|
| 2026.04.28 | ₩84,120 | ₩84,961 | ₩80,715 | ₩82,384 | -2.06% | 387.3만 |
|---|
| 2026.04.27 | ₩80,208 | ₩87,071 | ₩80,128 | ₩86,684 | +8.07% | 622.5만 |
|---|
| 2026.04.24 | ₩86,991 | ₩87,111 | ₩80,889 | ₩81,089 | -6.78% | 536.6만 |
|---|
| 2026.04.23 | ₩91,010 | ₩91,704 | ₩83,693 | ₩84,547 | -7.10% | 674.5만 |
|---|
| 2026.04.22 | ₩90,743 | ₩92,706 | ₩87,558 | ₩92,385 | +1.81% | 610.1만 |
|---|
| 2026.04.21 | ₩87,458 | ₩91,664 | ₩87,071 | ₩87,805 | +0.40% | 673.3만 |
|---|
| 2026.04.20 | ₩83,279 | ₩88,840 | ₩82,958 | ₩88,433 | +6.19% | 895.1만 |
|---|
| 2026.04.17 | ₩85,455 | ₩85,869 | ₩81,129 | ₩81,436 | -4.70% | 655.8만 |
|---|
| 2026.04.16 | ₩80,689 | ₩84,280 | ₩79,327 | ₩83,185 | +3.09% | 524.4만 |
|---|
| 2026.04.15 | ₩77,364 | ₩80,886 | ₩76,669 | ₩79,473 | +2.73% | 497만 |
|---|
| 2026.04.14 | ₩77,444 | ₩77,978 | ₩75,681 | ₩76,589 | -1.10% | 350.6만 |
|---|
| 2026.04.13 | ₩72,410 | ₩76,616 | ₩71,462 | ₩75,842 | +4.74% | 645.2만 |
|---|
| 2026.04.10 | ₩73,171 | ₩76,656 | ₩73,171 | ₩73,759 | +0.80% | 440.5만 |
|---|
| 2026.04.09 | ₩71,609 | ₩73,211 | ₩70,340 | ₩71,969 | +0.50% | 344.2만 |
|---|
| 2026.04.08 | ₩70,768 | ₩72,958 | ₩69,873 | ₩72,690 | +2.72% | 679.3만 |
|---|
| 2026.04.07 | ₩67,630 | ₩67,937 | ₩64,853 | ₩66,081 | -2.29% | 438.9만 |
|---|
| 2026.04.06 | ₩66,401 | ₩68,938 | ₩66,134 | ₩68,324 | +2.90% | 408.1만 |
|---|
| 2026.04.02 | ₩62,049 | ₩67,216 | ₩61,047 | ₩66,401 | +7.02% | 466.6만 |
|---|
| 2026.04.01 | ₩66,041 | ₩66,495 | ₩63,664 | ₩64,639 | -2.12% | 489.3만 |
|---|
| 2026.03.31 | ₩61,528 | ₩64,732 | ₩61,047 | ₩64,439 | +4.73% | 718.5만 |
|---|
| 2026.03.30 | ₩69,873 | ₩71,142 | ₩59,325 | ₩60,874 | -12.88% | 1162만 |
|---|
| 2026.03.27 | ₩68,872 | ₩71,435 | ₩68,551 | ₩69,165 | +0.43% | 433.2만 |
|---|
| 2026.03.26 | ₩70,100 | ₩71,475 | ₩68,419 | ₩69,032 | -1.52% | 382.8만 |
|---|
| 2026.03.25 | ₩73,305 | ₩74,360 | ₩70,501 | ₩71,756 | -2.11% | 386.4만 |
|---|
| 2026.03.24 | ₩70,234 | ₩71,556 | ₩67,844 | ₩71,155 | +1.31% | 529.9만 |
|---|
| 2026.03.23 | ₩69,152 | ₩72,216 | ₩68,124 | ₩71,142 | +2.88% | 646.4만 |
|---|
| 2026.03.20 | ₩70,834 | ₩71,556 | ₩67,109 | ₩67,563 | -4.62% | 833.1만 |
|---|
| 2026.03.19 | ₩74,653 | ₩74,867 | ₩69,539 | ₩70,901 | -5.03% | 890.7만 |
|---|
| 2026.03.18 | ₩79,433 | ₩79,714 | ₩76,790 | ₩76,830 | -3.28% | 350.3만 |
|---|
| 2026.03.17 | ₩79,287 | ₩81,076 | ₩78,392 | ₩79,180 | -0.13% | 365.7만 |
|---|
| 2026.03.16 | ₩77,497 | ₩80,315 | ₩76,523 | ₩79,260 | +2.27% | 512.1만 |
|---|
| 2026.03.13 | ₩80,408 | ₩81,570 | ₩75,621 | ₩76,389 | -5.00% | 546.6만 |
|---|
| 2026.03.12 | ₩82,264 | ₩83,840 | ₩78,899 | ₩80,154 | -2.56% | 413.4만 |
|---|
| 2026.03.11 | ₩80,996 | ₩84,147 | ₩80,622 | ₩83,119 | +2.62% | 363.2만 |
|---|
| 2026.03.10 | ₩81,076 | ₩84,214 | ₩79,393 | ₩82,224 | +1.42% | 549.3만 |
|---|
| 2026.03.09 | ₩76,162 | ₩80,782 | ₩75,468 | ₩80,515 | +5.72% | 469.9만 |
|---|
| 2026.03.06 | ₩76,155 | ₩80,969 | ₩75,227 | ₩77,751 | +2.10% | 559.1만 |
|---|
| 2026.03.05 | ₩81,356 | ₩83,706 | ₩77,097 | ₩78,085 | -4.02% | 597.5만 |
|---|
| 2026.03.04 | ₩82,785 | ₩84,040 | ₩80,397 | ₩82,264 | -0.63% | 444.7만 |
|---|
| 2026.03.03 | ₩82,271 | ₩84,641 | ₩79,100 | ₩81,984 | -0.35% | 670.1만 |
|---|
| 2026.03.02 | ₩76,683 | ₩85,322 | ₩76,365 | ₩85,095 | +10.97% | 1022.4만 |
|---|
| 2026.02.27 | ₩78,566 | ₩81,022 | ₩76,122 | ₩78,606 | +0.05% | 685.5만 |
|---|
| 2026.02.26 | ₩79,540 | ₩80,502 | ₩77,457 | ₩80,114 | +0.72% | 667.4만 |
|---|
| 2026.02.25 | ₩79,834 | ₩80,328 | ₩78,312 | ₩78,325 | -1.89% | 397.7만 |
|---|
| 2026.02.24 | ₩73,585 | ₩78,419 | ₩72,383 | ₩78,031 | +6.04% | 482.4만 |
|---|
| 2026.02.23 | ₩72,357 | ₩74,747 | ₩71,956 | ₩74,373 | +2.79% | 383.8만 |
|---|
| 2026.02.20 | ₩77,043 | ₩78,699 | ₩73,492 | ₩73,892 | -4.09% | 573만 |
|---|
| 2026.02.19 | ₩77,003 | ₩78,779 | ₩74,907 | ₩78,192 | +1.54% | 314.2만 |
|---|
| 2026.02.18 | ₩76,643 | ₩78,232 | ₩75,575 | ₩77,364 | +0.94% | 307.2만 |
|---|
| 2026.02.17 | ₩75,708 | ₩76,736 | ₩72,891 | ₩76,042 | +0.44% | 516만 |
|---|
| 2026.02.13 | ₩76,843 | ₩78,125 | ₩73,812 | ₩77,484 | +0.83% | 456.1만 |
|---|
| 2026.02.12 | ₩79,220 | ₩80,114 | ₩75,548 | ₩76,509 | -3.42% | 665.5만 |
|---|
| 2026.02.11 | ₩83,786 | ₩85,055 | ₩78,525 | ₩80,889 | -3.46% | 414.8만 |
|---|
| 2026.02.10 | ₩83,145 | ₩85,322 | ₩82,251 | ₩83,239 | +0.11% | 409.7만 |
|---|
| 2026.02.09 | ₩81,917 | ₩84,521 | ₩79,874 | ₩83,853 | +2.36% | 522.3만 |
|---|
| 2026.02.06 | ₩78,793 | ₩82,131 | ₩77,858 | ₩81,797 | +3.81% | 695.3만 |
|---|
| 2026.02.05 | ₩77,831 | ₩79,594 | ₩74,840 | ₩75,508 | -2.99% | 776.2만 |
|---|
| 2026.02.04 | ₩87,124 | ₩87,124 | ₩76,429 | ₩80,849 | -7.20% | 1109.5만 |
|---|
| 2026.02.03 | ₩82,504 | ₩86,724 | ₩80,916 | ₩86,270 | +4.56% | 1193.2만 |
|---|
| 2026.02.02 | ₩80,368 | ₩83,960 | ₩78,672 | ₩78,926 | -1.79% | 1004.4만 |
|---|
| 2026.01.30 | ₩81,516 | ₩84,975 | ₩76,776 | ₩78,472 | -3.73% | 1040.6만 |
|---|
| 2026.01.29 | ₩86,590 | ₩87,058 | ₩77,818 | ₩82,999 | -4.15% | 1726.2만 |
|---|
| 2026.01.28 | ₩90,169 | ₩90,756 | ₩86,951 | ₩89,474 | -0.77% | 924.6만 |
|---|
| 2026.01.27 | ₩84,880 | ₩90,863 | ₩84,694 | ₩89,101 | +4.97% | 953.4만 |
|---|
| 2026.01.26 | ₩97,019 | ₩97,379 | ₩83,613 | ₩84,708 | -12.69% | 1836.3만 |
|---|
| 2026.01.23 | ₩92,772 | ₩94,074 | ₩88,353 | ₩92,906 | +0.14% | 807.7만 |
|---|
| 2026.01.22 | ₩88,233 | ₩94,695 | ₩87,792 | ₩91,290 | +3.47% | 1052.1만 |
|---|
| 2026.01.21 | ₩92,612 | ₩94,725 | ₩82,144 | ₩86,323 | -6.79% | 1436.5만 |
|---|
| 2026.01.20 | ₩91,304 | ₩95,723 | ₩89,341 | ₩91,304 | 0.00% | 1165.9만 |
|---|
| 2026.01.16 | ₩89,795 | ₩92,999 | ₩87,699 | ₩92,105 | +2.57% | 676만 |
|---|
| 2026.01.15 | ₩91,117 | ₩91,437 | ₩87,859 | ₩89,061 | -2.26% | 1053만 |
|---|
| 2026.01.14 | ₩85,495 | ₩93,560 | ₩83,052 | ₩92,532 | +8.23% | 1239.5만 |
|---|
| 2026.01.13 | ₩90,429 | ₩91,384 | ₩84,657 | ₩85,215 | -5.77% | 995.2만 |
|---|
| 2026.01.12 | ₩84,614 | ₩89,461 | ₩83,092 | ₩87,245 | +3.11% | 1215.1만 |
|---|
| 2026.01.09 | ₩82,638 | ₩84,093 | ₩79,246 | ₩82,785 | +0.18% | 917.2만 |
|---|
| 2026.01.08 | ₩82,217 | ₩87,525 | ₩81,118 | ₩81,530 | -0.84% | 931만 |
|---|
| 2026.01.07 | ₩80,648 | ₩85,562 | ₩79,874 | ₩83,453 | +3.48% | 1289.2만 |
|---|
| 2026.01.06 | ₩81,183 | ₩81,663 | ₩77,791 | ₩79,874 | -1.61% | 995.8만 |
|---|
| 2026.01.05 | ₩76,416 | ₩78,512 | ₩75,334 | ₩78,272 | +2.43% | 697.7만 |
|---|
| 2026.01.02 | ₩68,738 | ₩73,772 | ₩67,977 | ₩73,398 | +6.78% | 646만 |
|---|
| 2025.12.31 | ₩67,924 | ₩68,404 | ₩66,442 | ₩67,456 | -0.69% | 691.2만 |
|---|
| 2025.12.30 | ₩69,406 | ₩69,766 | ₩67,303 | ₩67,350 | -2.96% | 621.2만 |
|---|
| 2025.12.29 | ₩69,927 | ₩71,929 | ₩68,925 | ₩69,339 | -0.84% | 471.6만 |
|---|
| 2025.12.26 | ₩72,824 | ₩72,904 | ₩69,546 | ₩71,275 | -2.13% | 394만 |
|---|
| 2025.12.24 | ₩71,783 | ₩73,799 | ₩71,302 | ₩72,824 | +1.45% | 236.3만 |
|---|
| 2025.12.23 | ₩71,869 | ₩74,106 | ₩71,222 | ₩72,383 | +0.72% | 441.4만 |
|---|
| 2025.12.22 | ₩72,824 | ₩73,772 | ₩71,783 | ₩72,624 | -0.28% | 709.4만 |
|---|
| 2025.12.19 | ₩69,673 | ₩72,731 | ₩69,673 | ₩72,063 | +3.43% | 904.8만 |
|---|
| 2025.12.18 | ₩71,355 | ₩73,585 | ₩68,645 | ₩69,486 | -2.62% | 613.6만 |
|---|
| 2025.12.17 | ₩72,277 | ₩74,449 | ₩69,459 | ₩69,473 | -3.88% | 508.6만 |
|---|
| 2025.12.16 | ₩70,167 | ₩71,929 | ₩69,566 | ₩71,329 | +1.66% | 517.1만 |
|---|
| 2025.12.15 | ₩76,202 | ₩77,204 | ₩70,821 | ₩71,115 | -6.68% | 659.8만 |
|---|
| 2025.12.12 | ₩79,514 | ₩79,781 | ₩74,453 | ₩75,655 | -4.85% | 722만 |
|---|
| 2025.12.11 | ₩76,496 | ₩80,435 | ₩75,641 | ₩80,128 | +4.75% | 496만 |
|---|
| 2025.12.10 | ₩79,794 | ₩79,974 | ₩76,509 | ₩77,484 | -2.89% | 651.3만 |
|---|
| 2025.12.09 | ₩80,181 | ₩83,119 | ₩79,126 | ₩79,874 | -0.38% | 453.1만 |
|---|
| 2025.12.08 | ₩81,556 | ₩82,072 | ₩78,752 | ₩81,717 | +0.20% | 579.2만 |
|---|
| 2025.12.05 | ₩84,975 | ₩85,308 | ₩82,571 | ₩82,905 | -2.44% | 924.5만 |
|---|
| 2025.12.04 | ₩78,499 | ₩83,119 | ₩77,337 | ₩82,518 | +5.12% | 792.2만 |
|---|
| 2025.12.03 | ₩80,542 | ₩80,542 | ₩76,429 | ₩78,392 | -2.67% | 648.2만 |
|---|
| 2025.12.02 | ₩77,804 | ₩82,331 | ₩77,711 | ₩81,236 | +4.41% | 635.2만 |
|---|
| 2025.12.01 | ₩80,702 | ₩80,782 | ₩77,577 | ₩77,577 | -3.87% | 574.1만 |
|---|
| 2025.11.28 | ₩80,795 | ₩83,183 | ₩80,435 | ₩82,718 | +2.38% | 318.3만 |
|---|
| 2025.11.26 | ₩78,472 | ₩81,495 | ₩78,405 | ₩80,315 | +2.35% | 588.7만 |
|---|
| 2025.11.25 | ₩77,698 | ₩78,512 | ₩74,787 | ₩77,724 | +0.03% | 661.6만 |
|---|
| 2025.11.24 | ₩75,815 | ₩79,433 | ₩74,747 | ₩78,833 | +3.98% | 929.2만 |
|---|
| 2025.11.21 | ₩75,655 | ₩76,504 | ₩71,061 | ₩73,799 | -2.45% | 1107.1만 |
|---|
| 2025.11.20 | ₩85,789 | ₩87,111 | ₩75,575 | ₩75,681 | -11.78% | 1654.9만 |
|---|
| 2025.11.19 | ₩82,785 | ₩88,393 | ₩80,542 | ₩84,855 | +2.50% | 2050.6만 |
|---|
| 2025.11.18 | ₩75,908 | ₩80,755 | ₩74,813 | ₩78,125 | +2.92% | 1207.7만 |
|---|
| 2025.11.17 | ₩77,591 | ₩78,445 | ₩74,133 | ₩76,082 | -1.94% | 592.7만 |
|---|
| 2025.11.14 | ₩76,816 | ₩79,901 | ₩73,305 | ₩78,298 | +1.93% | 1033.3만 |
|---|
| 2025.11.13 | ₩80,328 | ₩81,715 | ₩75,695 | ₩76,830 | -4.36% | 1076.5만 |
|---|
| 2025.11.12 | ₩82,812 | ₩83,252 | ₩77,364 | ₩79,741 | -3.71% | 884.2만 |
|---|
| 2025.11.11 | ₩84,601 | ₩85,122 | ₩81,610 | ₩82,718 | -2.23% | 947.4만 |
|---|
| 2025.11.10 | ₩82,184 | ₩88,059 | ₩80,675 | ₩85,696 | +4.27% | 1881.8만 |
|---|
| 2025.11.07 | ₩67,430 | ₩79,874 | ₩67,430 | ₩78,245 | +16.04% | 2340만 |
|---|
| 2025.11.06 | ₩75,294 | ₩75,374 | ₩69,219 | ₩69,366 | -7.87% | 1517.8만 |
|---|
| 2025.11.05 | ₩73,545 | ₩74,453 | ₩71,542 | ₩73,345 | -0.27% | 864.7만 |
|---|
| 2025.11.04 | ₩74,553 | ₩76,830 | ₩72,130 | ₩73,305 | -1.67% | 1367.8만 |
|---|
| 2025.11.03 | ₩83,059 | ₩83,059 | ₩76,309 | ₩76,990 | -7.31% | 1416.4만 |
|---|
| 2025.10.31 | ₩86,497 | ₩86,724 | ₩82,050 | ₩84,240 | -2.61% | 1388.2만 |
|---|
| 2025.10.30 | ₩89,421 | ₩89,595 | ₩83,960 | ₩86,684 | -3.06% | 1430.3만 |
|---|
| 2025.10.29 | ₩87,378 | ₩87,592 | ₩84,521 | ₩85,843 | -1.76% | 912.1만 |
|---|
| 2025.10.28 | ₩87,578 | ₩90,500 | ₩85,816 | ₩86,710 | -0.99% | 1085만 |
|---|
| 2025.10.27 | ₩90,035 | ₩90,436 | ₩83,319 | ₩87,552 | -2.76% | 2475.5만 |
|---|
| 2025.10.24 | ₩93,400 | ₩96,925 | ₩92,612 | ₩94,548 | +1.23% | 1139.9만 |
|---|
| 2025.10.23 | ₩94,635 | ₩95,416 | ₩90,930 | ₩91,397 | -3.42% | 1096.6만 |
|---|
| 2025.10.22 | ₩96,231 | ₩98,113 | ₩88,540 | ₩93,200 | -3.15% | 2185.5만 |
|---|
| 2025.10.21 | ₩107,313 | ₩108,001 | ₩97,793 | ₩98,955 | -7.79% | 1762.4만 |
|---|
| 2025.10.20 | ₩111,493 | ₩112,147 | ₩104,218 | ₩110,691 | -0.72% | 1495.8만 |
|---|
| 2025.10.17 | ₩107,340 | ₩112,360 | ₩105,217 | ₩107,874 | +0.50% | 1492.7만 |
|---|
| 2025.10.16 | ₩122,749 | ₩122,829 | ₩111,266 | ₩111,947 | -8.80% | 1865.4만 |
|---|
| 2025.10.15 | ₩129,131 | ₩129,518 | ₩115,498 | ₩119,971 | -7.09% | 2999.2만 |
|---|
| 2025.10.14 | ₩130,573 | ₩133,859 | ₩118,302 | ₩131,721 | +0.88% | 4035.9만 |
|---|
| 2025.10.13 | ₩115,899 | ₩132,149 | ₩114,163 | ₩126,928 | +9.52% | 5024.2만 |
|---|
| 2025.10.10 | ₩99,355 | ₩113,389 | ₩98,047 | ₩104,603 | +5.28% | 5233.4만 |
|---|