시장 데이터를 불러오는 중
전체 종목
M-트론 인더스트리스 과거 주가
M-tron Industries, Inc. Common Stock · MPTI · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
M-tron Industries, Inc. Common Stock · MPTI · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,089 | ₩98,639 | ₩94,237 | ₩94,646 | -3.51% | 6.9만 |
| 2026.10.08 | ₩98,223 | ₩100,113 | ₩95,208 | ₩97,875 | -0.35% | 6만 |
| 2026.10.07 | ₩101,225 | ₩101,279 | ₩98,203 | ₩99,550 | -1.65% | 5.8만 |
| 2026.10.06 | ₩103,088 | ₩103,128 | ₩101,466 | ₩102,337 | -0.73% | 3.2만 |
| 2026.10.05 | ₩103,959 | ₩103,959 | ₩101,600 | ₩101,761 | -2.11% | 12만 |
| 2026.10.02 | ₩104,709 | ₩105,071 | ₩102,297 | ₩103,329 | -1.32% | 3.1만 |
| 2026.10.01 | ₩104,870 | ₩105,774 | ₩102,199 | ₩103,128 | -1.66% | 8.1만 |
| 2026.09.30 | ₩102,284 | ₩106,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,870 |
| +2.53% |
| 19.5만 |
| 2026.09.29 | ₩101,842 | ₩102,820 | ₩100,528 | ₩101,962 | +0.12% | 6.6만 |
|---|
| 2026.09.28 | ₩100,126 | ₩101,667 | ₩98,036 | ₩101,091 | +0.96% | 7.4만 |
|---|
| 2026.09.25 | ₩100,287 | ₩101,842 | ₩98,840 | ₩99,228 | -1.06% | 6.7만 |
|---|
| 2026.09.24 | ₩97,138 | ₩100,989 | ₩97,138 | ₩100,032 | +2.98% | 6만 |
|---|
| 2026.09.23 | ₩99,309 | ₩99,496 | ₩97,205 | ₩98,505 | -0.81% | 7.9만 |
|---|
| 2026.09.22 | ₩99,470 | ₩103,141 | ₩98,813 | ₩99,550 | +0.08% | 9.5만 |
|---|
| 2026.09.21 | ₩99,121 | ₩101,748 | ₩98,612 | ₩99,523 | +0.41% | 4.1만 |
|---|
| 2026.09.18 | ₩100,448 | ₩101,828 | ₩98,183 | ₩98,451 | -1.99% | 6.9만 |
|---|
| 2026.09.17 | ₩104,053 | ₩105,151 | ₩99,376 | ₩100,394 | -3.52% | 6.7만 |
|---|
| 2026.09.16 | ₩102,887 | ₩103,986 | ₩101,212 | ₩101,976 | -0.89% | 8.9만 |
|---|
| 2026.09.15 | ₩101,842 | ₩103,952 | ₩100,676 | ₩101,373 | -0.46% | 14.4만 |
|---|
| 2026.09.14 | ₩104,803 | ₩104,803 | ₩101,935 | ₩102,914 | -1.80% | 7.1만 |
|---|
| 2026.09.11 | ₩105,352 | ₩108,877 | ₩103,222 | ₩106,518 | +1.11% | 6.9만 |
|---|
| 2026.09.10 | ₩104,602 | ₩107,081 | ₩102,123 | ₩103,222 | -1.32% | 6.4만 |
|---|
| 2026.09.09 | ₩102,163 | ₩106,532 | ₩102,163 | ₩106,103 | +3.86% | 7.9만 |
|---|
| 2026.09.08 | ₩99,617 | ₩104,046 | ₩99,409 | ₩101,922 | +2.31% | 8.6만 |
|---|
| 2026.09.04 | ₩97,821 | ₩100,703 | ₩96,240 | ₩99,925 | +2.15% | 7만 |
|---|
| 2026.09.03 | ₩99,309 | ₩99,309 | ₩96,414 | ₩97,165 | -2.16% | 7.1만 |
|---|
| 2026.09.02 | ₩100,234 | ₩101,681 | ₩96,321 | ₩97,835 | -2.39% | 11.2만 |
|---|
| 2026.09.01 | ₩101,279 | ₩101,701 | ₩99,584 | ₩100,327 | -0.94% | 8.2만 |
|---|
| 2026.08.31 | ₩102,847 | ₩103,932 | ₩101,239 | ₩102,056 | -0.77% | 7.2만 |
|---|
| 2026.08.28 | ₩104,575 | ₩106,659 | ₩101,520 | ₩103,155 | -1.36% | 9.4만 |
|---|
| 2026.08.27 | ₩107,054 | ₩110,297 | ₩103,476 | ₩104,857 | -2.05% | 9.4만 |
|---|
| 2026.08.26 | ₩106,934 | ₩108,381 | ₩104,709 | ₩106,223 | -0.66% | 7만 |
|---|
| 2026.08.25 | ₩107,336 | ₩108,816 | ₩105,218 | ₩106,759 | -0.54% | 7.6만 |
|---|
| 2026.08.24 | ₩107,336 | ₩107,336 | ₩104,816 | ₩105,915 | -1.32% | 13.4만 |
|---|
| 2026.08.21 | ₩107,751 | ₩110,798 | ₩106,861 | ₩108,555 | +0.75% | 14만 |
|---|
| 2026.08.20 | ₩112,749 | ₩113,902 | ₩106,666 | ₩108,247 | -3.99% | 10.8만 |
|---|
| 2026.08.19 | ₩115,456 | ₩115,456 | ₩111,985 | ₩112,843 | -2.26% | 10.5만 |
|---|
| 2026.08.18 | ₩118,109 | ₩118,284 | ₩114,210 | ₩114,518 | -3.04% | 6.3만 |
|---|
| 2026.08.17 | ₩119,396 | ₩120,099 | ₩116,287 | ₩117,989 | -1.18% | 10.8만 |
|---|
| 2026.08.14 | ₩114,893 | ₩120,883 | ₩111,811 | ₩118,645 | +3.27% | 11.8만 |
|---|
| 2026.08.13 | ₩112,253 | ₩118,592 | ₩102,230 | ₩113,191 | +0.84% | 24만 |
|---|
| 2026.08.12 | ₩117,949 | ₩120,160 | ₩112,830 | ₩114,545 | -2.89% | 26만 |
|---|
| 2026.08.11 | ₩113,526 | ₩116,287 | ₩113,071 | ₩114,733 | +1.06% | 11.3만 |
|---|
| 2026.08.10 | ₩117,359 | ₩120,722 | ₩112,314 | ₩113,459 | -3.32% | 33만 |
|---|
| 2026.08.07 | ₩120,521 | ₩120,521 | ₩113,419 | ₩117,975 | -2.11% | 27.6만 |
|---|
| 2026.08.06 | ₩115,577 | ₩121,459 | ₩114,786 | ₩118,565 | +2.59% | 18.1만 |
|---|
| 2026.08.05 | ₩118,927 | ₩121,674 | ₩116,957 | ₩116,957 | -1.66% | 13.1만 |
|---|
| 2026.08.04 | ₩115,001 | ₩121,928 | ₩113,975 | ₩118,538 | +3.08% | 11.4만 |
|---|
| 2026.08.03 | ₩111,409 | ₩117,748 | ₩108,327 | ₩111,985 | +0.52% | 15.7만 |
|---|
| 2026.07.31 | ₩112,521 | ₩113,567 | ₩107,671 | ₩110,391 | -1.89% | 35.7만 |
|---|
| 2026.07.30 | ₩106,880 | ₩112,186 | ₩104,562 | ₩111,356 | +4.19% | 34.2만 |
|---|
| 2026.07.29 | ₩110,538 | ₩112,655 | ₩103,919 | ₩104,776 | -5.21% | 54.5만 |
|---|
| 2026.07.28 | ₩113,325 | ₩113,325 | ₩103,675 | ₩110,203 | -2.76% | 37.3만 |
|---|
| 2026.07.27 | ₩111,771 | ₩114,947 | ₩108,984 | ₩114,344 | +2.30% | 26.7만 |
|---|
| 2026.07.24 | ₩114,625 | ₩115,309 | ₩108,006 | ₩111,999 | -2.29% | 37.8만 |
|---|
| 2026.07.23 | ₩107,188 | ₩116,970 | ₩107,188 | ₩114,558 | +6.88% | 22.6만 |
|---|
| 2026.07.22 | ₩105,446 | ₩110,116 | ₩105,446 | ₩107,577 | +2.02% | 49.9만 |
|---|
| 2026.07.21 | ₩103,999 | ₩106,907 | ₩103,295 | ₩106,304 | +2.22% | 51.9만 |
|---|
| 2026.07.20 | ₩102,860 | ₩106,907 | ₩101,868 | ₩102,686 | -0.17% | 27.5만 |
|---|
| 2026.07.17 | ₩99,523 | ₩104,455 | ₩96,615 | ₩101,775 | +2.26% | 29.4만 |
|---|
| 2026.07.16 | ₩105,888 | ₩105,888 | ₩99,001 | ₩102,820 | -2.90% | 23.1만 |
|---|
| 2026.07.15 | ₩112,682 | ₩112,803 | ₩105,433 | ₩106,518 | -5.47% | 19.2만 |
|---|
| 2026.07.14 | ₩110,739 | ₩115,791 | ₩110,552 | ₩111,021 | +0.25% | 18.3만 |
|---|
| 2026.07.13 | ₩116,193 | ₩116,274 | ₩108,769 | ₩109,801 | -5.50% | 16.8만 |
|---|
| 2026.07.10 | ₩119,610 | ₩119,744 | ₩113,305 | ₩117,694 | -1.60% | 22.1만 |
|---|
| 2026.07.09 | ₩117,104 | ₩120,923 | ₩116,769 | ₩119,878 | +2.37% | 14.2만 |
|---|
| 2026.07.08 | ₩112,200 | ₩116,481 | ₩112,200 | ₩115,456 | +2.90% | 38.9만 |
|---|
| 2026.07.07 | ₩120,253 | ₩120,253 | ₩109,815 | ₩116,006 | -3.53% | 14.5만 |
|---|
| 2026.07.06 | ₩121,982 | ₩127,302 | ₩121,229 | ₩121,821 | -0.13% | 10.9만 |
|---|
| 2026.07.02 | ₩135,677 | ₩136,146 | ₩118,679 | ₩121,969 | -10.10% | 26.4만 |
|---|
| 2026.07.01 | ₩133,989 | ₩140,501 | ₩131,322 | ₩135,007 | +0.76% | 30.4만 |
|---|
| 2026.06.30 | ₩131,067 | ₩136,012 | ₩129,808 | ₩132,863 | +1.37% | 14.1만 |
|---|
| 2026.06.29 | ₩125,292 | ₩132,742 | ₩120,227 | ₩132,742 | +5.95% | 18.1만 |
|---|
| 2026.06.26 | ₩121,647 | ₩126,739 | ₩119,067 | ₩125,332 | +3.03% | 42만 |
|---|
| 2026.06.25 | ₩122,558 | ₩127,302 | ₩119,181 | ₩122,397 | -0.13% | 8만 |
|---|
| 2026.06.24 | ₩125,238 | ₩126,953 | ₩119,128 | ₩120,749 | -3.58% | 22.2만 |
|---|
| 2026.06.23 | ₩125,171 | ₩130,223 | ₩122,880 | ₩124,876 | -0.24% | 26.8만 |
|---|
| 2026.06.22 | ₩128,240 | ₩131,590 | ₩121,942 | ₩127,918 | -0.25% | 21.8만 |
|---|
| 2026.06.18 | ₩130,411 | ₩131,845 | ₩124,531 | ₩128,562 | -1.42% | 23.7만 |
|---|
| 2026.06.17 | ₩127,114 | ₩133,256 | ₩126,471 | ₩128,843 | +1.36% | 12.2만 |
|---|
| 2026.06.16 | ₩132,796 | ₩132,796 | ₩124,714 | ₩128,227 | -3.44% | 22만 |
|---|
| 2026.06.15 | ₩134,980 | ₩136,675 | ₩126,203 | ₩133,225 | -1.30% | 13.5만 |
|---|
| 2026.06.12 | ₩130,384 | ₩133,727 | ₩126,739 | ₩132,139 | +1.35% | 11.3만 |
|---|
| 2026.06.11 | ₩126,109 | ₩136,682 | ₩126,109 | ₩129,111 | +2.38% | 26.1만 |
|---|
| 2026.06.10 | ₩123,550 | ₩128,347 | ₩122,652 | ₩125,788 | +1.81% | 15.5만 |
|---|
| 2026.06.09 | ₩124,622 | ₩128,642 | ₩117,346 | ₩124,662 | +0.03% | 12.5만 |
|---|
| 2026.06.08 | ₩117,935 | ₩123,416 | ₩116,371 | ₩122,960 | +4.26% | 6.5만 |
|---|
| 2026.06.05 | ₩122,639 | ₩127,302 | ₩117,225 | ₩118,431 | -3.43% | 12.1만 |
|---|
| 2026.06.04 | ₩119,878 | ₩125,660 | ₩117,640 | ₩123,885 | +3.34% | 7.7만 |
|---|
| 2026.06.03 | ₩121,647 | ₩123,282 | ₩114,893 | ₩121,848 | +0.17% | 8.7만 |
|---|
| 2026.06.02 | ₩123,282 | ₩125,258 | ₩121,660 | ₩122,719 | -0.46% | 5.8만 |
|---|
| 2026.06.01 | ₩123,014 | ₩124,495 | ₩119,744 | ₩123,282 | +0.22% | 9.3만 |
|---|
| 2026.05.29 | ₩116,783 | ₩122,320 | ₩114,572 | ₩121,942 | +4.42% | 7.1만 |
|---|
| 2026.05.28 | ₩114,867 | ₩117,587 | ₩112,271 | ₩117,493 | +2.29% | 4.1만 |
|---|
| 2026.05.27 | ₩114,143 | ₩115,242 | ₩112,475 | ₩115,242 | +0.96% | 7.8만 |
|---|
| 2026.05.26 | ₩112,562 | ₩116,046 | ₩112,240 | ₩114,250 | +1.50% | 7.3만 |
|---|
| 2026.05.22 | ₩107,041 | ₩113,138 | ₩106,625 | ₩111,222 | +3.91% | 6.9만 |
|---|
| 2026.05.21 | ₩105,352 | ₩108,689 | ₩104,146 | ₩106,599 | +1.18% | 4.7만 |
|---|
| 2026.05.20 | ₩103,919 | ₩108,461 | ₩103,517 | ₩105,312 | +1.34% | 8.1만 |
|---|
| 2026.05.19 | ₩103,182 | ₩104,153 | ₩98,806 | ₩103,182 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩106,304 | ₩108,093 | ₩101,480 | ₩103,852 | -2.31% | 6.1만 |
|---|
| 2026.05.15 | ₩103,517 | ₩107,872 | ₩101,842 | ₩106,398 | +2.78% | 7.3만 |
|---|
| 2026.05.14 | ₩96,120 | ₩106,773 | ₩96,120 | ₩106,009 | +10.29% | 9.1만 |
|---|
| 2026.05.13 | ₩99,215 | ₩101,446 | ₩97,714 | ₩99,269 | +0.05% | 7.5만 |
|---|
| 2026.05.12 | ₩103,182 | ₩103,182 | ₩96,682 | ₩100,502 | -2.60% | 6.6만 |
|---|
| 2026.05.11 | ₩107,215 | ₩109,882 | ₩102,244 | ₩102,619 | -4.29% | 7.4만 |
|---|
| 2026.05.08 | ₩103,530 | ₩116,890 | ₩103,041 | ₩108,810 | +5.10% | 16.7만 |
|---|
| 2026.05.07 | ₩98,116 | ₩104,213 | ₩98,116 | ₩102,726 | +4.70% | 7.4만 |
|---|
| 2026.05.06 | ₩95,517 | ₩99,389 | ₩94,471 | ₩98,116 | +2.72% | 4.7만 |
|---|
| 2026.05.05 | ₩96,508 | ₩97,346 | ₩93,667 | ₩93,667 | -2.94% | 6.1만 |
|---|
| 2026.05.04 | ₩90,237 | ₩95,296 | ₩89,714 | ₩95,262 | +5.57% | 7.1만 |
|---|
| 2026.05.01 | ₩90,371 | ₩91,798 | ₩86,096 | ₩90,344 | -0.03% | 6.3만 |
|---|
| 2026.04.30 | ₩85,078 | ₩89,701 | ₩85,078 | ₩89,487 | +5.18% | 7.3만 |
|---|
| 2026.04.29 | ₩84,917 | ₩86,056 | ₩83,946 | ₩84,971 | +0.06% | 6.4만 |
|---|
| 2026.04.28 | ₩83,403 | ₩85,158 | ₩83,202 | ₩84,917 | +1.82% | 10.7만 |
|---|
| 2026.04.27 | ₩83,751 | ₩87,691 | ₩82,947 | ₩83,403 | -0.42% | 14.4만 |
|---|
| 2026.04.24 | ₩82,344 | ₩85,024 | ₩80,267 | ₩84,957 | +3.17% | 7.2만 |
|---|
| 2026.04.23 | ₩84,957 | ₩84,957 | ₩80,683 | ₩82,103 | -3.36% | 6.7만 |
|---|
| 2026.04.22 | ₩85,091 | ₩86,043 | ₩83,121 | ₩84,957 | -0.16% | 8.3만 |
|---|
| 2026.04.21 | ₩88,441 | ₩90,183 | ₩83,765 | ₩84,421 | -4.55% | 11.7만 |
|---|
| 2026.04.20 | ₩89,286 | ₩90,083 | ₩88,133 | ₩88,214 | -1.20% | 8.6만 |
|---|
| 2026.04.17 | ₩89,125 | ₩90,853 | ₩88,133 | ₩89,460 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩87,986 | ₩88,488 | ₩87,249 | ₩87,932 | -0.06% | 4.7만 |
|---|
| 2026.04.15 | ₩90,324 | ₩90,324 | ₩86,525 | ₩88,441 | -2.08% | 6.7만 |
|---|
| 2026.04.14 | ₩90,786 | ₩93,654 | ₩89,621 | ₩90,398 | -0.43% | 12.3만 |
|---|
| 2026.04.13 | ₩89,460 | ₩92,435 | ₩88,441 | ₩91,255 | +2.01% | 5.5만 |
|---|
| 2026.04.10 | ₩91,470 | ₩91,470 | ₩88,575 | ₩90,532 | -1.03% | 7.8만 |
|---|
| 2026.04.09 | ₩90,478 | ₩91,880 | ₩89,265 | ₩91,470 | +1.10% | 6만 |
|---|
| 2026.04.08 | ₩90,907 | ₩92,461 | ₩89,058 | ₩91,456 | +0.60% | 9.8만 |
|---|
| 2026.04.07 | ₩87,986 | ₩91,054 | ₩87,785 | ₩88,884 | +1.02% | 8.1만 |
|---|
| 2026.04.06 | ₩93,131 | ₩93,265 | ₩89,185 | ₩89,554 | -3.84% | 7.3만 |
|---|
| 2026.04.02 | ₩94,485 | ₩96,012 | ₩89,942 | ₩92,743 | -1.84% | 9.4만 |
|---|
| 2026.04.01 | ₩90,880 | ₩98,759 | ₩90,626 | ₩96,629 | +6.33% | 9.2만 |
|---|
| 2026.03.31 | ₩89,272 | ₩91,602 | ₩87,537 | ₩89,580 | +0.35% | 6.1만 |
|---|
| 2026.03.30 | ₩92,140 | ₩92,140 | ₩86,686 | ₩88,696 | -3.74% | 17.5만 |
|---|
| 2026.03.27 | ₩96,669 | ₩96,669 | ₩89,554 | ₩92,502 | -4.31% | 28.5만 |
|---|
| 2026.03.26 | ₩102,860 | ₩106,639 | ₩96,481 | ₩96,682 | -6.01% | 16만 |
|---|
| 2026.03.25 | ₩94,177 | ₩103,450 | ₩93,533 | ₩103,262 | +9.65% | 48.5만 |
|---|
| 2026.03.24 | ₩79,142 | ₩85,614 | ₩79,142 | ₩85,614 | +8.18% | 14.1만 |
|---|
| 2026.03.23 | ₩81,795 | ₩81,982 | ₩79,343 | ₩79,611 | -2.67% | 14.1만 |
|---|
| 2026.03.20 | ₩82,987 | ₩83,979 | ₩79,731 | ₩80,160 | -3.41% | 22.4만 |
|---|
| 2026.03.19 | ₩80,227 | ₩83,805 | ₩77,761 | ₩83,215 | +3.72% | 6.9만 |
|---|
| 2026.03.18 | ₩80,857 | ₩82,358 | ₩78,016 | ₩81,071 | +0.27% | 6.7만 |
|---|
| 2026.03.17 | ₩89,634 | ₩89,634 | ₩85,024 | ₩85,895 | -4.17% | 2.5만 |
|---|
| 2026.03.16 | ₩87,771 | ₩90,451 | ₩87,771 | ₩89,781 | +2.29% | 3.1만 |
|---|
| 2026.03.13 | ₩88,696 | ₩88,696 | ₩86,552 | ₩86,900 | -2.02% | 1.3만 |
|---|
| 2026.03.12 | ₩85,346 | ₩89,473 | ₩84,917 | ₩89,379 | +4.73% | 2.4만 |
|---|
| 2026.03.11 | ₩86,820 | ₩87,637 | ₩84,810 | ₩85,225 | -1.84% | 2.8만 |
|---|
| 2026.03.10 | ₩85,935 | ₩90,451 | ₩85,359 | ₩86,793 | +1.00% | 2.6만 |
|---|
| 2026.03.09 | ₩83,711 | ₩87,128 | ₩83,396 | ₩85,734 | +2.42% | 4.1만 |
|---|
| 2026.03.06 | ₩83,081 | ₩86,833 | ₩82,304 | ₩84,582 | +1.81% | 6.1만 |
|---|
| 2026.03.05 | ₩88,656 | ₩89,654 | ₩84,220 | ₩84,421 | -4.78% | 2.6만 |
|---|
| 2026.03.04 | ₩86,994 | ₩91,791 | ₩86,994 | ₩89,674 | +3.08% | 4만 |
|---|
| 2026.03.03 | ₩88,026 | ₩88,924 | ₩84,877 | ₩87,771 | -0.29% | 2.8만 |
|---|
| 2026.03.02 | ₩84,421 | ₩89,728 | ₩84,309 | ₩88,441 | +4.76% | 4.7만 |
|---|
| 2026.02.27 | ₩89,071 | ₩89,071 | ₩84,810 | ₩84,810 | -4.78% | 2.2만 |
|---|
| 2026.02.26 | ₩90,116 | ₩90,116 | ₩87,302 | ₩88,147 | -2.19% | 8.9천 |
|---|
| 2026.02.25 | ₩88,997 | ₩91,791 | ₩88,240 | ₩90,344 | +1.51% | 3.4만 |
|---|
| 2026.02.24 | ₩88,321 | ₩89,781 | ₩84,796 | ₩87,798 | -0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩88,053 | ₩91,158 | ₩87,544 | ₩88,321 | +0.30% | 2.6만 |
|---|
| 2026.02.20 | ₩86,887 | ₩89,031 | ₩86,023 | ₩88,321 | +1.65% | 2.9만 |
|---|
| 2026.02.19 | ₩84,167 | ₩88,066 | ₩84,167 | ₩88,026 | +4.59% | 2.4만 |
|---|
| 2026.02.18 | ₩83,309 | ₩89,031 | ₩83,309 | ₩85,024 | +2.06% | 4.8만 |
|---|
| 2026.02.17 | ₩82,009 | ₩84,502 | ₩81,071 | ₩82,478 | +0.57% | 5.3만 |
|---|
| 2026.02.13 | ₩83,751 | ₩84,729 | ₩82,291 | ₩82,518 | -1.47% | 2.2만 |
|---|
| 2026.02.12 | ₩85,795 | ₩85,795 | ₩82,157 | ₩83,483 | -2.69% | 2.9만 |
|---|
| 2026.02.11 | ₩84,528 | ₩86,136 | ₩83,162 | ₩85,346 | +0.97% | 3.5만 |
|---|
| 2026.02.10 | ₩87,021 | ₩87,101 | ₩83,068 | ₩83,738 | -3.77% | 2.3만 |
|---|
| 2026.02.09 | ₩86,940 | ₩88,790 | ₩86,023 | ₩87,195 | +0.29% | 3.7만 |
|---|
| 2026.02.06 | ₩86,538 | ₩89,272 | ₩86,270 | ₩86,270 | -0.31% | 2.2만 |
|---|
| 2026.02.05 | ₩82,666 | ₩85,520 | ₩82,411 | ₩84,260 | +1.93% | 3.4만 |
|---|
| 2026.02.04 | ₩87,678 | ₩88,301 | ₩82,478 | ₩83,631 | -4.62% | 4.1만 |
|---|
| 2026.02.03 | ₩88,790 | ₩88,790 | ₩85,627 | ₩88,120 | -0.75% | 2.1만 |
|---|
| 2026.02.02 | ₩87,101 | ₩90,484 | ₩83,108 | ₩87,771 | +0.77% | 2.6만 |
|---|
| 2026.01.30 | ₩85,131 | ₩87,959 | ₩84,870 | ₩87,423 | +2.69% | 3.9만 |
|---|
| 2026.01.29 | ₩84,180 | ₩86,244 | ₩82,559 | ₩85,131 | +1.13% | 2.7만 |
|---|
| 2026.01.28 | ₩82,599 | ₩86,780 | ₩82,599 | ₩83,041 | +0.54% | 3.4만 |
|---|
| 2026.01.27 | ₩84,502 | ₩84,595 | ₩82,679 | ₩83,416 | -1.28% | 1.5만 |
|---|
| 2026.01.26 | ₩82,652 | ₩86,110 | ₩81,461 | ₩84,850 | +2.66% | 4.2만 |
|---|
| 2026.01.23 | ₩86,244 | ₩86,244 | ₩81,875 | ₩83,135 | -3.60% | 1.9만 |
|---|
| 2026.01.22 | ₩86,619 | ₩86,878 | ₩85,332 | ₩86,337 | -0.32% | 3.3만 |
|---|
| 2026.01.21 | ₩87,075 | ₩87,075 | ₩83,584 | ₩86,337 | -0.85% | 2.2만 |
|---|
| 2026.01.20 | ₩84,461 | ₩86,404 | ₩82,706 | ₩85,373 | +1.08% | 3.3만 |
|---|
| 2026.01.16 | ₩85,359 | ₩86,847 | ₩85,138 | ₩86,579 | +1.43% | 2.3만 |
|---|
| 2026.01.15 | ₩82,143 | ₩86,794 | ₩82,090 | ₩85,105 | +3.61% | 3.4만 |
|---|
| 2026.01.14 | ₩82,793 | ₩85,614 | ₩81,071 | ₩82,411 | -0.46% | 2.7만 |
|---|
| 2026.01.13 | ₩88,361 | ₩88,361 | ₩82,518 | ₩82,867 | -6.22% | 4.3만 |
|---|
| 2026.01.12 | ₩86,605 | ₩89,165 | ₩86,029 | ₩86,927 | +0.37% | 3.5만 |
|---|
| 2026.01.09 | ₩85,614 | ₩89,326 | ₩85,406 | ₩86,766 | +1.35% | 7.8만 |
|---|
| 2026.01.08 | ₩79,048 | ₩87,771 | ₩78,994 | ₩84,770 | +7.24% | 14.9만 |
|---|
| 2026.01.07 | ₩75,979 | ₩78,967 | ₩74,492 | ₩77,909 | +2.54% | 10만 |
|---|
| 2026.01.06 | ₩68,944 | ₩78,753 | ₩68,944 | ₩78,217 | +13.45% | 6.4만 |
|---|
| 2026.01.05 | ₩70,941 | ₩72,039 | ₩68,998 | ₩70,217 | -1.02% | 3.3만 |
|---|
| 2026.01.02 | ₩71,959 | ₩73,245 | ₩68,756 | ₩69,788 | -3.02% | 4.2만 |
|---|
| 2025.12.31 | ₩71,785 | ₩73,701 | ₩69,782 | ₩71,316 | -0.65% | 3.9만 |
|---|
| 2025.12.30 | ₩68,810 | ₩74,003 | ₩68,810 | ₩71,008 | +3.19% | 7.5만 |
|---|
| 2025.12.29 | ₩68,341 | ₩68,756 | ₩67,497 | ₩68,140 | -0.29% | 1.6만 |
|---|
| 2025.12.26 | ₩67,671 | ₩68,609 | ₩67,457 | ₩68,609 | +1.39% | 1.8만 |
|---|
| 2025.12.24 | ₩67,095 | ₩68,073 | ₩67,014 | ₩67,591 | +0.74% | 1.3만 |
|---|
| 2025.12.23 | ₩68,442 | ₩68,596 | ₩66,559 | ₩66,894 | -2.26% | 3.6만 |
|---|
| 2025.12.22 | ₩70,686 | ₩71,075 | ₩68,100 | ₩68,917 | -2.50% | 4.1만 |
|---|
| 2025.12.19 | ₩71,517 | ₩73,232 | ₩70,016 | ₩70,579 | -1.31% | 1.9만 |
|---|
| 2025.12.18 | ₩72,683 | ₩72,736 | ₩71,155 | ₩71,316 | -1.88% | 1.7만 |
|---|
| 2025.12.17 | ₩70,552 | ₩72,200 | ₩69,815 | ₩71,999 | +2.05% | 4.4만 |
|---|
| 2025.12.16 | ₩70,713 | ₩71,343 | ₩69,436 | ₩70,552 | -0.23% | 2.7만 |
|---|
| 2025.12.15 | ₩72,696 | ₩72,696 | ₩70,458 | ₩71,517 | -1.62% | 2.1만 |
|---|
| 2025.12.12 | ₩74,063 | ₩74,063 | ₩70,874 | ₩72,227 | -2.48% | 2.4만 |
|---|
| 2025.12.11 | ₩72,977 | ₩75,282 | ₩72,361 | ₩73,875 | +1.23% | 9.9만 |
|---|
| 2025.12.10 | ₩67,684 | ₩71,584 | ₩67,081 | ₩70,753 | +4.53% | 5.8만 |
|---|
| 2025.12.09 | ₩71,008 | ₩71,021 | ₩68,455 | ₩69,078 | -2.72% | 4.3만 |
|---|
| 2025.12.08 | ₩69,346 | ₩71,195 | ₩68,649 | ₩71,195 | +2.67% | 3.2만 |
|---|
| 2025.12.05 | ₩70,244 | ₩70,351 | ₩68,509 | ₩69,011 | -1.76% | 2.3만 |
|---|
| 2025.12.04 | ₩70,029 | ₩71,008 | ₩68,421 | ₩68,917 | -1.59% | 2.8만 |
|---|
| 2025.12.03 | ₩67,671 | ₩70,565 | ₩67,037 | ₩70,565 | +4.28% | 3.1만 |
|---|
| 2025.12.02 | ₩66,331 | ₩68,689 | ₩66,331 | ₩67,443 | +1.68% | 1.2만 |
|---|
| 2025.12.01 | ₩68,341 | ₩69,413 | ₩67,256 | ₩68,314 | -0.04% | 2만 |
|---|
| 2025.11.28 | ₩69,346 | ₩69,346 | ₩68,341 | ₩69,239 | -0.15% | 7.2천 |
|---|
| 2025.11.26 | ₩68,931 | ₩69,339 | ₩68,448 | ₩68,676 | -0.37% | 2.6만 |
|---|
| 2025.11.25 | ₩67,108 | ₩69,668 | ₩66,444 | ₩69,239 | +3.17% | 2.4만 |
|---|
| 2025.11.24 | ₩66,251 | ₩67,745 | ₩65,728 | ₩66,505 | +0.38% | 3.6만 |
|---|
| 2025.11.21 | ₩59,108 | ₩66,465 | ₩59,108 | ₩65,339 | +10.54% | 9.9만 |
|---|
| 2025.11.20 | ₩62,150 | ₩63,691 | ₩58,358 | ₩58,478 | -5.91% | 5.3만 |
|---|
| 2025.11.19 | ₩63,832 | ₩63,832 | ₩60,649 | ₩61,641 | -3.43% | 2.9만 |
|---|
| 2025.11.18 | ₩65,969 | ₩65,969 | ₩60,623 | ₩63,155 | -4.27% | 4.2만 |
|---|
| 2025.11.17 | ₩68,823 | ₩68,823 | ₩65,942 | ₩65,969 | -4.15% | 4.2만 |
|---|
| 2025.11.14 | ₩67,256 | ₩71,209 | ₩67,001 | ₩68,194 | +1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩69,547 | ₩70,512 | ₩64,911 | ₩68,341 | -1.73% | 5.5만 |
|---|
| 2025.11.12 | ₩72,616 | ₩74,117 | ₩71,021 | ₩71,624 | -1.37% | 2만 |
|---|
| 2025.11.11 | ₩73,621 | ₩73,681 | ₩72,153 | ₩72,616 | -1.37% | 9.5천 |
|---|
| 2025.11.10 | ₩72,401 | ₩74,070 | ₩71,691 | ₩72,951 | +0.76% | 1.2만 |
|---|
| 2025.11.07 | ₩70,177 | ₩72,388 | ₩68,971 | ₩71,034 | +1.22% | 3.1만 |
|---|
| 2025.11.06 | ₩70,860 | ₩71,530 | ₩70,075 | ₩71,235 | +0.53% | 1.7만 |
|---|
| 2025.11.05 | ₩71,718 | ₩72,361 | ₩69,493 | ₩71,021 | -0.97% | 3.2만 |
|---|
| 2025.11.04 | ₩73,326 | ₩74,371 | ₩69,386 | ₩73,152 | -0.24% | 2.8만 |
|---|
| 2025.11.03 | ₩73,125 | ₩75,899 | ₩67,349 | ₩74,760 | +2.24% | 4.3만 |
|---|
| 2025.10.31 | ₩74,264 | ₩75,014 | ₩69,681 | ₩73,862 | -0.54% | 2만 |
|---|
| 2025.10.30 | ₩74,385 | ₩74,478 | ₩72,334 | ₩74,210 | -0.23% | 1.7만 |
|---|
| 2025.10.29 | ₩72,361 | ₩80,924 | ₩71,497 | ₩75,644 | +4.54% | 5.8만 |
|---|
| 2025.10.28 | ₩72,066 | ₩72,361 | ₩70,967 | ₩72,361 | +0.41% | 3.8만 |
|---|
| 2025.10.27 | ₩73,580 | ₩74,519 | ₩71,274 | ₩72,227 | -1.84% | 4.4만 |
|---|
| 2025.10.24 | ₩73,594 | ₩73,701 | ₩72,361 | ₩73,299 | -0.40% | 3.6만 |
|---|
| 2025.10.23 | ₩72,361 | ₩73,688 | ₩72,160 | ₩73,594 | +1.70% | 3.1만 |
|---|
| 2025.10.22 | ₩71,510 | ₩72,683 | ₩68,381 | ₩72,669 | +1.62% | 2.3만 |
|---|
| 2025.10.21 | ₩72,669 | ₩73,433 | ₩70,639 | ₩71,302 | -1.88% | 1.4만 |
|---|
| 2025.10.20 | ₩73,916 | ₩73,916 | ₩71,865 | ₩73,272 | -0.87% | 1.6만 |
|---|
| 2025.10.17 | ₩74,411 | ₩74,411 | ₩70,150 | ₩73,152 | -1.69% | 2.1만 |
|---|
| 2025.10.16 | ₩75,164 | ₩76,234 | ₩74,787 | ₩74,800 | -0.48% | 1.1만 |
|---|
| 2025.10.15 | ₩75,108 | ₩76,368 | ₩74,411 | ₩76,100 | +1.32% | 1.2만 |
|---|
| 2025.10.14 | ₩71,758 | ₩74,720 | ₩71,691 | ₩73,849 | +2.91% | 1.6만 |
|---|
| 2025.10.13 | ₩72,267 | ₩73,527 | ₩70,351 | ₩72,575 | +0.43% | 1.4만 |
|---|
| 2025.10.10 | ₩72,200 | ₩74,746 | ₩68,153 | ₩71,785 | -0.58% | 4.6만 |
|---|