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 | ₩97,707 | ₩98,254 | ₩93,869 | ₩94,276 | -3.51% | 6.9만 |
| 2026.10.08 | ₩97,840 | ₩99,722 | ₩94,837 | ₩97,493 | -0.35% | 6만 |
| 2026.10.07 | ₩100,830 | ₩100,883 | ₩97,820 | ₩99,162 | -1.65% | 5.8만 |
| 2026.10.06 | ₩102,685 | ₩102,725 | ₩101,070 | ₩101,938 | -0.73% | 3.2만 |
| 2026.10.05 | ₩103,553 | ₩103,553 | ₩101,204 | ₩101,364 | -2.11% | 12만 |
| 2026.10.02 | ₩104,300 | ₩104,661 | ₩101,898 | ₩102,926 | -1.32% | 3.1만 |
| 2026.10.01 | ₩104,461 | ₩105,362 | ₩101,800 | ₩102,725 | -1.66% | 8.1만 |
| 2026.09.30 | ₩101,885 | ₩106,016 | ₩101,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,461 |
| +2.53% |
| 19.5만 |
| 2026.09.29 | ₩101,444 | ₩102,418 | ₩100,136 | ₩101,564 | +0.12% | 6.6만 |
|---|
| 2026.09.28 | ₩99,736 | ₩101,271 | ₩97,653 | ₩100,697 | +0.96% | 7.4만 |
|---|
| 2026.09.25 | ₩99,896 | ₩101,444 | ₩98,454 | ₩98,841 | -1.06% | 6.7만 |
|---|
| 2026.09.24 | ₩96,759 | ₩100,595 | ₩96,759 | ₩99,642 | +2.98% | 6만 |
|---|
| 2026.09.23 | ₩98,921 | ₩99,108 | ₩96,826 | ₩98,120 | -0.81% | 7.9만 |
|---|
| 2026.09.22 | ₩99,081 | ₩102,739 | ₩98,427 | ₩99,162 | +0.08% | 9.5만 |
|---|
| 2026.09.21 | ₩98,734 | ₩101,351 | ₩98,227 | ₩99,135 | +0.41% | 4.1만 |
|---|
| 2026.09.18 | ₩100,056 | ₩101,431 | ₩97,800 | ₩98,067 | -1.99% | 6.9만 |
|---|
| 2026.09.17 | ₩103,646 | ₩104,741 | ₩98,988 | ₩100,002 | -3.52% | 6.7만 |
|---|
| 2026.09.16 | ₩102,485 | ₩103,580 | ₩100,817 | ₩101,578 | -0.89% | 8.9만 |
|---|
| 2026.09.15 | ₩101,444 | ₩103,546 | ₩100,283 | ₩100,977 | -0.46% | 14.4만 |
|---|
| 2026.09.14 | ₩104,394 | ₩104,394 | ₩101,537 | ₩102,512 | -1.80% | 7.1만 |
|---|
| 2026.09.11 | ₩104,941 | ₩108,452 | ₩102,819 | ₩106,102 | +1.11% | 6.9만 |
|---|
| 2026.09.10 | ₩104,194 | ₩106,663 | ₩101,724 | ₩102,819 | -1.32% | 6.4만 |
|---|
| 2026.09.09 | ₩101,764 | ₩106,116 | ₩101,764 | ₩105,689 | +3.86% | 7.9만 |
|---|
| 2026.09.08 | ₩99,228 | ₩103,640 | ₩99,021 | ₩101,524 | +2.31% | 8.6만 |
|---|
| 2026.09.04 | ₩97,440 | ₩100,309 | ₩95,865 | ₩99,535 | +2.15% | 7만 |
|---|
| 2026.09.03 | ₩98,921 | ₩98,921 | ₩96,038 | ₩96,786 | -2.16% | 7.1만 |
|---|
| 2026.09.02 | ₩99,842 | ₩101,284 | ₩95,945 | ₩97,453 | -2.39% | 11.2만 |
|---|
| 2026.09.01 | ₩100,883 | ₩101,304 | ₩99,195 | ₩99,936 | -0.94% | 8.2만 |
|---|
| 2026.08.31 | ₩102,445 | ₩103,526 | ₩100,843 | ₩101,658 | -0.77% | 7.2만 |
|---|
| 2026.08.28 | ₩104,167 | ₩106,243 | ₩101,124 | ₩102,752 | -1.36% | 9.4만 |
|---|
| 2026.08.27 | ₩106,636 | ₩109,867 | ₩103,072 | ₩104,447 | -2.05% | 9.4만 |
|---|
| 2026.08.26 | ₩106,516 | ₩107,958 | ₩104,300 | ₩105,809 | -0.66% | 7만 |
|---|
| 2026.08.25 | ₩106,917 | ₩108,392 | ₩104,808 | ₩106,343 | -0.54% | 7.6만 |
|---|
| 2026.08.24 | ₩106,917 | ₩106,917 | ₩104,407 | ₩105,502 | -1.32% | 13.4만 |
|---|
| 2026.08.21 | ₩107,330 | ₩110,366 | ₩106,444 | ₩108,131 | +0.75% | 14만 |
|---|
| 2026.08.20 | ₩112,309 | ₩113,457 | ₩106,249 | ₩107,824 | -3.99% | 10.8만 |
|---|
| 2026.08.19 | ₩115,006 | ₩115,006 | ₩111,548 | ₩112,403 | -2.26% | 10.5만 |
|---|
| 2026.08.18 | ₩117,648 | ₩117,822 | ₩113,764 | ₩114,071 | -3.04% | 6.3만 |
|---|
| 2026.08.17 | ₩118,930 | ₩119,631 | ₩115,833 | ₩117,528 | -1.18% | 10.8만 |
|---|
| 2026.08.14 | ₩114,445 | ₩120,411 | ₩111,375 | ₩118,182 | +3.27% | 11.8만 |
|---|
| 2026.08.13 | ₩111,815 | ₩118,129 | ₩101,831 | ₩112,750 | +0.84% | 24만 |
|---|
| 2026.08.12 | ₩117,488 | ₩119,691 | ₩112,389 | ₩114,098 | -2.89% | 26만 |
|---|
| 2026.08.11 | ₩113,083 | ₩115,833 | ₩112,630 | ₩114,285 | +1.06% | 11.3만 |
|---|
| 2026.08.10 | ₩116,901 | ₩120,251 | ₩111,875 | ₩113,017 | -3.32% | 33만 |
|---|
| 2026.08.07 | ₩120,051 | ₩120,051 | ₩112,977 | ₩117,515 | -2.11% | 27.6만 |
|---|
| 2026.08.06 | ₩115,126 | ₩120,985 | ₩114,338 | ₩118,102 | +2.59% | 18.1만 |
|---|
| 2026.08.05 | ₩118,463 | ₩121,199 | ₩116,500 | ₩116,500 | -1.66% | 13.1만 |
|---|
| 2026.08.04 | ₩114,552 | ₩121,453 | ₩113,531 | ₩118,076 | +3.08% | 11.4만 |
|---|
| 2026.08.03 | ₩110,974 | ₩117,288 | ₩107,904 | ₩111,548 | +0.52% | 15.7만 |
|---|
| 2026.07.31 | ₩112,082 | ₩113,123 | ₩107,250 | ₩109,960 | -1.89% | 35.7만 |
|---|
| 2026.07.30 | ₩106,463 | ₩111,749 | ₩104,154 | ₩110,921 | +4.19% | 34.2만 |
|---|
| 2026.07.29 | ₩110,107 | ₩112,216 | ₩103,513 | ₩104,367 | -5.21% | 54.5만 |
|---|
| 2026.07.28 | ₩112,883 | ₩112,883 | ₩103,270 | ₩109,773 | -2.76% | 37.3만 |
|---|
| 2026.07.27 | ₩111,335 | ₩114,498 | ₩108,558 | ₩113,898 | +2.30% | 26.7만 |
|---|
| 2026.07.24 | ₩114,178 | ₩114,859 | ₩107,584 | ₩111,562 | -2.29% | 37.8만 |
|---|
| 2026.07.23 | ₩106,770 | ₩116,514 | ₩106,770 | ₩114,111 | +6.88% | 22.6만 |
|---|
| 2026.07.22 | ₩105,035 | ₩109,686 | ₩105,035 | ₩107,157 | +2.02% | 49.9만 |
|---|
| 2026.07.21 | ₩103,593 | ₩106,490 | ₩102,892 | ₩105,889 | +2.22% | 51.9만 |
|---|
| 2026.07.20 | ₩102,458 | ₩106,490 | ₩101,471 | ₩102,285 | -0.17% | 27.5만 |
|---|
| 2026.07.17 | ₩99,135 | ₩104,047 | ₩96,238 | ₩101,377 | +2.26% | 29.4만 |
|---|
| 2026.07.16 | ₩105,475 | ₩105,475 | ₩98,614 | ₩102,418 | -2.90% | 23.1만 |
|---|
| 2026.07.15 | ₩112,242 | ₩112,363 | ₩105,021 | ₩106,102 | -5.47% | 19.2만 |
|---|
| 2026.07.14 | ₩110,307 | ₩115,339 | ₩110,120 | ₩110,587 | +0.25% | 18.3만 |
|---|
| 2026.07.13 | ₩115,740 | ₩115,820 | ₩108,345 | ₩109,373 | -5.50% | 16.8만 |
|---|
| 2026.07.10 | ₩119,143 | ₩119,277 | ₩112,863 | ₩117,235 | -1.60% | 22.1만 |
|---|
| 2026.07.09 | ₩116,647 | ₩120,451 | ₩116,314 | ₩119,410 | +2.37% | 14.2만 |
|---|
| 2026.07.08 | ₩111,762 | ₩116,027 | ₩111,762 | ₩115,006 | +2.90% | 38.9만 |
|---|
| 2026.07.07 | ₩119,784 | ₩119,784 | ₩109,386 | ₩115,553 | -3.53% | 14.5만 |
|---|
| 2026.07.06 | ₩121,506 | ₩126,805 | ₩120,756 | ₩121,346 | -0.13% | 10.9만 |
|---|
| 2026.07.02 | ₩135,147 | ₩135,615 | ₩118,216 | ₩121,493 | -10.10% | 26.4만 |
|---|
| 2026.07.01 | ₩133,466 | ₩139,953 | ₩130,809 | ₩134,480 | +0.76% | 30.4만 |
|---|
| 2026.06.30 | ₩130,556 | ₩135,481 | ₩129,301 | ₩132,344 | +1.37% | 14.1만 |
|---|
| 2026.06.29 | ₩124,803 | ₩132,224 | ₩119,757 | ₩132,224 | +5.95% | 18.1만 |
|---|
| 2026.06.26 | ₩121,172 | ₩126,244 | ₩118,603 | ₩124,843 | +3.03% | 42만 |
|---|
| 2026.06.25 | ₩122,080 | ₩126,805 | ₩118,716 | ₩121,920 | -0.13% | 8만 |
|---|
| 2026.06.24 | ₩124,749 | ₩126,458 | ₩118,663 | ₩120,278 | -3.58% | 22.2만 |
|---|
| 2026.06.23 | ₩124,683 | ₩129,715 | ₩122,400 | ₩124,389 | -0.24% | 26.8만 |
|---|
| 2026.06.22 | ₩127,739 | ₩131,076 | ₩121,466 | ₩127,419 | -0.25% | 21.8만 |
|---|
| 2026.06.18 | ₩129,902 | ₩131,330 | ₩124,045 | ₩128,060 | -1.42% | 23.7만 |
|---|
| 2026.06.17 | ₩126,618 | ₩132,736 | ₩125,977 | ₩128,340 | +1.36% | 12.2만 |
|---|
| 2026.06.16 | ₩132,278 | ₩132,278 | ₩124,228 | ₩127,726 | -3.44% | 22만 |
|---|
| 2026.06.15 | ₩134,453 | ₩136,142 | ₩125,711 | ₩132,705 | -1.30% | 13.5만 |
|---|
| 2026.06.12 | ₩129,875 | ₩133,205 | ₩126,244 | ₩131,624 | +1.35% | 11.3만 |
|---|
| 2026.06.11 | ₩125,617 | ₩136,149 | ₩125,617 | ₩128,607 | +2.38% | 26.1만 |
|---|
| 2026.06.10 | ₩123,068 | ₩127,846 | ₩122,173 | ₩125,297 | +1.81% | 15.5만 |
|---|
| 2026.06.09 | ₩124,135 | ₩128,140 | ₩116,888 | ₩124,176 | +0.03% | 12.5만 |
|---|
| 2026.06.08 | ₩117,475 | ₩122,934 | ₩115,917 | ₩122,480 | +4.26% | 6.5만 |
|---|
| 2026.06.05 | ₩122,160 | ₩126,805 | ₩116,767 | ₩117,969 | -3.43% | 12.1만 |
|---|
| 2026.06.04 | ₩119,410 | ₩125,170 | ₩117,181 | ₩123,401 | +3.34% | 7.7만 |
|---|
| 2026.06.03 | ₩121,172 | ₩122,801 | ₩114,445 | ₩121,372 | +0.17% | 8.7만 |
|---|
| 2026.06.02 | ₩122,801 | ₩124,769 | ₩121,186 | ₩122,240 | -0.46% | 5.8만 |
|---|
| 2026.06.01 | ₩122,534 | ₩124,009 | ₩119,277 | ₩122,801 | +0.22% | 9.3만 |
|---|
| 2026.05.29 | ₩116,327 | ₩121,842 | ₩114,125 | ₩121,466 | +4.42% | 7.1만 |
|---|
| 2026.05.28 | ₩114,418 | ₩117,128 | ₩111,833 | ₩117,034 | +2.29% | 4.1만 |
|---|
| 2026.05.27 | ₩113,697 | ₩114,792 | ₩112,036 | ₩114,792 | +0.96% | 7.8만 |
|---|
| 2026.05.26 | ₩112,122 | ₩115,593 | ₩111,802 | ₩113,804 | +1.50% | 7.3만 |
|---|
| 2026.05.22 | ₩106,623 | ₩112,696 | ₩106,209 | ₩110,788 | +3.91% | 6.9만 |
|---|
| 2026.05.21 | ₩104,941 | ₩108,265 | ₩103,740 | ₩106,183 | +1.18% | 4.7만 |
|---|
| 2026.05.20 | ₩103,513 | ₩108,038 | ₩103,113 | ₩104,901 | +1.34% | 8.1만 |
|---|
| 2026.05.19 | ₩102,779 | ₩103,747 | ₩98,421 | ₩102,779 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩105,889 | ₩107,671 | ₩101,084 | ₩103,446 | -2.31% | 6.1만 |
|---|
| 2026.05.15 | ₩103,113 | ₩107,451 | ₩101,444 | ₩105,982 | +2.78% | 7.3만 |
|---|
| 2026.05.14 | ₩95,744 | ₩106,356 | ₩95,744 | ₩105,595 | +10.29% | 9.1만 |
|---|
| 2026.05.13 | ₩98,828 | ₩101,050 | ₩97,333 | ₩98,881 | +0.05% | 7.5만 |
|---|
| 2026.05.12 | ₩102,779 | ₩102,779 | ₩96,305 | ₩100,109 | -2.60% | 6.6만 |
|---|
| 2026.05.11 | ₩106,797 | ₩109,453 | ₩101,844 | ₩102,218 | -4.29% | 7.4만 |
|---|
| 2026.05.08 | ₩103,126 | ₩116,434 | ₩102,639 | ₩108,385 | +5.10% | 16.7만 |
|---|
| 2026.05.07 | ₩97,733 | ₩103,807 | ₩97,733 | ₩102,325 | +4.70% | 7.4만 |
|---|
| 2026.05.06 | ₩95,144 | ₩99,001 | ₩94,103 | ₩97,733 | +2.72% | 4.7만 |
|---|
| 2026.05.05 | ₩96,132 | ₩96,966 | ₩93,302 | ₩93,302 | -2.94% | 6.1만 |
|---|
| 2026.05.04 | ₩89,885 | ₩94,924 | ₩89,364 | ₩94,890 | +5.57% | 7.1만 |
|---|
| 2026.05.01 | ₩90,018 | ₩91,440 | ₩85,760 | ₩89,992 | -0.03% | 6.3만 |
|---|
| 2026.04.30 | ₩84,746 | ₩89,351 | ₩84,746 | ₩89,137 | +5.18% | 7.3만 |
|---|
| 2026.04.29 | ₩84,586 | ₩85,720 | ₩83,618 | ₩84,639 | +0.06% | 6.4만 |
|---|
| 2026.04.28 | ₩83,077 | ₩84,826 | ₩82,877 | ₩84,586 | +1.82% | 10.7만 |
|---|
| 2026.04.27 | ₩83,424 | ₩87,349 | ₩82,624 | ₩83,077 | -0.42% | 14.4만 |
|---|
| 2026.04.24 | ₩82,023 | ₩84,692 | ₩79,954 | ₩84,626 | +3.17% | 7.2만 |
|---|
| 2026.04.23 | ₩84,626 | ₩84,626 | ₩80,368 | ₩81,783 | -3.36% | 6.7만 |
|---|
| 2026.04.22 | ₩84,759 | ₩85,707 | ₩82,797 | ₩84,626 | -0.16% | 8.3만 |
|---|
| 2026.04.21 | ₩88,096 | ₩89,831 | ₩83,438 | ₩84,092 | -4.55% | 11.7만 |
|---|
| 2026.04.20 | ₩88,937 | ₩89,731 | ₩87,789 | ₩87,869 | -1.20% | 8.6만 |
|---|
| 2026.04.17 | ₩88,777 | ₩90,499 | ₩87,789 | ₩89,111 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩87,642 | ₩88,143 | ₩86,908 | ₩87,589 | -0.06% | 4.7만 |
|---|
| 2026.04.15 | ₩89,972 | ₩89,972 | ₩86,187 | ₩88,096 | -2.08% | 6.7만 |
|---|
| 2026.04.14 | ₩90,432 | ₩93,288 | ₩89,271 | ₩90,045 | -0.43% | 12.3만 |
|---|
| 2026.04.13 | ₩89,111 | ₩92,074 | ₩88,096 | ₩90,899 | +2.01% | 5.5만 |
|---|
| 2026.04.10 | ₩91,113 | ₩91,113 | ₩88,230 | ₩90,178 | -1.03% | 7.8만 |
|---|
| 2026.04.09 | ₩90,125 | ₩91,521 | ₩88,917 | ₩91,113 | +1.10% | 6만 |
|---|
| 2026.04.08 | ₩90,552 | ₩92,101 | ₩88,710 | ₩91,099 | +0.60% | 9.8만 |
|---|
| 2026.04.07 | ₩87,642 | ₩90,699 | ₩87,442 | ₩88,537 | +1.02% | 8.1만 |
|---|
| 2026.04.06 | ₩92,768 | ₩92,901 | ₩88,837 | ₩89,204 | -3.84% | 7.3만 |
|---|
| 2026.04.02 | ₩94,116 | ₩95,638 | ₩89,591 | ₩92,381 | -1.84% | 9.4만 |
|---|
| 2026.04.01 | ₩90,525 | ₩98,374 | ₩90,272 | ₩96,252 | +6.33% | 9.2만 |
|---|
| 2026.03.31 | ₩88,924 | ₩91,245 | ₩87,195 | ₩89,231 | +0.35% | 6.1만 |
|---|
| 2026.03.30 | ₩91,780 | ₩91,780 | ₩86,348 | ₩88,350 | -3.74% | 17.5만 |
|---|
| 2026.03.27 | ₩96,292 | ₩96,292 | ₩89,204 | ₩92,141 | -4.31% | 28.5만 |
|---|
| 2026.03.26 | ₩102,458 | ₩106,223 | ₩96,105 | ₩96,305 | -6.01% | 16만 |
|---|
| 2026.03.25 | ₩93,809 | ₩103,046 | ₩93,168 | ₩102,859 | +9.65% | 48.5만 |
|---|
| 2026.03.24 | ₩78,833 | ₩85,280 | ₩78,833 | ₩85,280 | +8.18% | 14.1만 |
|---|
| 2026.03.23 | ₩81,476 | ₩81,662 | ₩79,033 | ₩79,300 | -2.67% | 14.1만 |
|---|
| 2026.03.20 | ₩82,664 | ₩83,651 | ₩79,420 | ₩79,847 | -3.41% | 22.4만 |
|---|
| 2026.03.19 | ₩79,914 | ₩83,478 | ₩77,458 | ₩82,890 | +3.72% | 6.9만 |
|---|
| 2026.03.18 | ₩80,541 | ₩82,036 | ₩77,711 | ₩80,755 | +0.27% | 6.7만 |
|---|
| 2026.03.17 | ₩89,284 | ₩89,284 | ₩84,692 | ₩85,560 | -4.17% | 2.5만 |
|---|
| 2026.03.16 | ₩87,429 | ₩90,098 | ₩87,429 | ₩89,431 | +2.29% | 3.1만 |
|---|
| 2026.03.13 | ₩88,350 | ₩88,350 | ₩86,214 | ₩86,561 | -2.02% | 1.3만 |
|---|
| 2026.03.12 | ₩85,013 | ₩89,124 | ₩84,586 | ₩89,030 | +4.73% | 2.4만 |
|---|
| 2026.03.11 | ₩86,481 | ₩87,295 | ₩84,479 | ₩84,893 | -1.84% | 2.8만 |
|---|
| 2026.03.10 | ₩85,600 | ₩90,098 | ₩85,026 | ₩86,454 | +1.00% | 2.6만 |
|---|
| 2026.03.09 | ₩83,384 | ₩86,788 | ₩83,071 | ₩85,400 | +2.42% | 4.1만 |
|---|
| 2026.03.06 | ₩82,757 | ₩86,494 | ₩81,983 | ₩84,252 | +1.81% | 6.1만 |
|---|
| 2026.03.05 | ₩88,310 | ₩89,304 | ₩83,892 | ₩84,092 | -4.78% | 2.6만 |
|---|
| 2026.03.04 | ₩86,655 | ₩91,433 | ₩86,655 | ₩89,324 | +3.08% | 4만 |
|---|
| 2026.03.03 | ₩87,682 | ₩88,577 | ₩84,546 | ₩87,429 | -0.29% | 2.8만 |
|---|
| 2026.03.02 | ₩84,092 | ₩89,378 | ₩83,980 | ₩88,096 | +4.76% | 4.7만 |
|---|
| 2026.02.27 | ₩88,723 | ₩88,723 | ₩84,479 | ₩84,479 | -4.78% | 2.2만 |
|---|
| 2026.02.26 | ₩89,765 | ₩89,765 | ₩86,962 | ₩87,802 | -2.19% | 8.9천 |
|---|
| 2026.02.25 | ₩88,650 | ₩91,433 | ₩87,896 | ₩89,992 | +1.51% | 3.4만 |
|---|
| 2026.02.24 | ₩87,976 | ₩89,431 | ₩84,466 | ₩87,455 | -0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩87,709 | ₩90,802 | ₩87,202 | ₩87,976 | +0.30% | 2.6만 |
|---|
| 2026.02.20 | ₩86,548 | ₩88,683 | ₩85,687 | ₩87,976 | +1.65% | 2.9만 |
|---|
| 2026.02.19 | ₩83,838 | ₩87,722 | ₩83,838 | ₩87,682 | +4.59% | 2.4만 |
|---|
| 2026.02.18 | ₩82,984 | ₩88,683 | ₩82,984 | ₩84,692 | +2.06% | 4.8만 |
|---|
| 2026.02.17 | ₩81,689 | ₩84,172 | ₩80,755 | ₩82,156 | +0.57% | 5.3만 |
|---|
| 2026.02.13 | ₩83,424 | ₩84,399 | ₩81,969 | ₩82,196 | -1.47% | 2.2만 |
|---|
| 2026.02.12 | ₩85,460 | ₩85,460 | ₩81,836 | ₩83,157 | -2.69% | 2.9만 |
|---|
| 2026.02.11 | ₩84,199 | ₩85,800 | ₩82,837 | ₩85,013 | +0.97% | 3.5만 |
|---|
| 2026.02.10 | ₩86,681 | ₩86,761 | ₩82,744 | ₩83,411 | -3.77% | 2.3만 |
|---|
| 2026.02.09 | ₩86,601 | ₩88,443 | ₩85,687 | ₩86,855 | +0.29% | 3.7만 |
|---|
| 2026.02.06 | ₩86,201 | ₩88,924 | ₩85,934 | ₩85,934 | -0.31% | 2.2만 |
|---|
| 2026.02.05 | ₩82,343 | ₩85,186 | ₩82,090 | ₩83,932 | +1.93% | 3.4만 |
|---|
| 2026.02.04 | ₩87,335 | ₩87,956 | ₩82,156 | ₩83,304 | -4.62% | 4.1만 |
|---|
| 2026.02.03 | ₩88,443 | ₩88,443 | ₩85,293 | ₩87,776 | -0.75% | 2.1만 |
|---|
| 2026.02.02 | ₩86,761 | ₩90,130 | ₩82,784 | ₩87,429 | +0.77% | 2.6만 |
|---|
| 2026.01.30 | ₩84,799 | ₩87,616 | ₩84,539 | ₩87,082 | +2.69% | 3.9만 |
|---|
| 2026.01.29 | ₩83,852 | ₩85,907 | ₩82,236 | ₩84,799 | +1.13% | 2.7만 |
|---|
| 2026.01.28 | ₩82,276 | ₩86,441 | ₩82,276 | ₩82,717 | +0.54% | 3.4만 |
|---|
| 2026.01.27 | ₩84,172 | ₩84,265 | ₩82,357 | ₩83,091 | -1.28% | 1.5만 |
|---|
| 2026.01.26 | ₩82,330 | ₩85,774 | ₩81,143 | ₩84,519 | +2.66% | 4.2만 |
|---|
| 2026.01.23 | ₩85,907 | ₩85,907 | ₩81,556 | ₩82,810 | -3.60% | 1.9만 |
|---|
| 2026.01.22 | ₩86,281 | ₩86,538 | ₩84,999 | ₩86,001 | -0.32% | 3.3만 |
|---|
| 2026.01.21 | ₩86,735 | ₩86,735 | ₩83,258 | ₩86,001 | -0.85% | 2.2만 |
|---|
| 2026.01.20 | ₩84,132 | ₩86,067 | ₩82,383 | ₩85,039 | +1.08% | 3.3만 |
|---|
| 2026.01.16 | ₩85,026 | ₩86,508 | ₩84,806 | ₩86,241 | +1.43% | 2.3만 |
|---|
| 2026.01.15 | ₩81,823 | ₩86,456 | ₩81,769 | ₩84,773 | +3.61% | 3.4만 |
|---|
| 2026.01.14 | ₩82,470 | ₩85,280 | ₩80,755 | ₩82,090 | -0.46% | 2.7만 |
|---|
| 2026.01.13 | ₩88,016 | ₩88,016 | ₩82,196 | ₩82,543 | -6.22% | 4.3만 |
|---|
| 2026.01.12 | ₩86,267 | ₩88,817 | ₩85,694 | ₩86,588 | +0.37% | 3.5만 |
|---|
| 2026.01.09 | ₩85,280 | ₩88,977 | ₩85,073 | ₩86,428 | +1.35% | 7.8만 |
|---|
| 2026.01.08 | ₩78,739 | ₩87,429 | ₩78,686 | ₩84,439 | +7.24% | 14.9만 |
|---|
| 2026.01.07 | ₩75,683 | ₩78,659 | ₩74,201 | ₩77,605 | +2.54% | 10만 |
|---|
| 2026.01.06 | ₩68,675 | ₩78,446 | ₩68,675 | ₩77,912 | +13.45% | 6.4만 |
|---|
| 2026.01.05 | ₩70,664 | ₩71,758 | ₩68,728 | ₩69,943 | -1.02% | 3.3만 |
|---|
| 2026.01.02 | ₩71,678 | ₩72,960 | ₩68,488 | ₩69,516 | -3.02% | 4.2만 |
|---|
| 2025.12.31 | ₩71,505 | ₩73,413 | ₩69,509 | ₩71,038 | -0.65% | 3.9만 |
|---|
| 2025.12.30 | ₩68,541 | ₩73,714 | ₩68,541 | ₩70,731 | +3.19% | 7.5만 |
|---|
| 2025.12.29 | ₩68,074 | ₩68,488 | ₩67,233 | ₩67,874 | -0.29% | 1.6만 |
|---|
| 2025.12.26 | ₩67,407 | ₩68,341 | ₩67,193 | ₩68,341 | +1.39% | 1.8만 |
|---|
| 2025.12.24 | ₩66,833 | ₩67,807 | ₩66,753 | ₩67,327 | +0.74% | 1.3만 |
|---|
| 2025.12.23 | ₩68,174 | ₩68,328 | ₩66,299 | ₩66,633 | -2.26% | 3.6만 |
|---|
| 2025.12.22 | ₩70,410 | ₩70,797 | ₩67,834 | ₩68,648 | -2.50% | 4.1만 |
|---|
| 2025.12.19 | ₩71,238 | ₩72,946 | ₩69,743 | ₩70,303 | -1.31% | 1.9만 |
|---|
| 2025.12.18 | ₩72,399 | ₩72,452 | ₩70,877 | ₩71,038 | -1.88% | 1.7만 |
|---|
| 2025.12.17 | ₩70,277 | ₩71,918 | ₩69,543 | ₩71,718 | +2.05% | 4.4만 |
|---|
| 2025.12.16 | ₩70,437 | ₩71,064 | ₩69,165 | ₩70,277 | -0.23% | 2.7만 |
|---|
| 2025.12.15 | ₩72,412 | ₩72,412 | ₩70,183 | ₩71,238 | -1.62% | 2.1만 |
|---|
| 2025.12.12 | ₩73,774 | ₩73,774 | ₩70,597 | ₩71,945 | -2.48% | 2.4만 |
|---|
| 2025.12.11 | ₩72,693 | ₩74,989 | ₩72,079 | ₩73,587 | +1.23% | 9.9만 |
|---|
| 2025.12.10 | ₩67,420 | ₩71,304 | ₩66,820 | ₩70,477 | +4.53% | 5.8만 |
|---|
| 2025.12.09 | ₩70,731 | ₩70,744 | ₩68,188 | ₩68,808 | -2.72% | 4.3만 |
|---|
| 2025.12.08 | ₩69,075 | ₩70,917 | ₩68,381 | ₩70,917 | +2.67% | 3.2만 |
|---|
| 2025.12.05 | ₩69,970 | ₩70,076 | ₩68,241 | ₩68,742 | -1.76% | 2.3만 |
|---|
| 2025.12.04 | ₩69,756 | ₩70,731 | ₩68,154 | ₩68,648 | -1.59% | 2.8만 |
|---|
| 2025.12.03 | ₩67,407 | ₩70,290 | ₩66,776 | ₩70,290 | +4.28% | 3.1만 |
|---|
| 2025.12.02 | ₩66,072 | ₩68,421 | ₩66,072 | ₩67,180 | +1.68% | 1.2만 |
|---|
| 2025.12.01 | ₩68,074 | ₩69,142 | ₩66,993 | ₩68,048 | -0.04% | 2만 |
|---|
| 2025.11.28 | ₩69,075 | ₩69,075 | ₩68,074 | ₩68,969 | -0.15% | 7.2천 |
|---|
| 2025.11.26 | ₩68,662 | ₩69,069 | ₩68,181 | ₩68,408 | -0.37% | 2.6만 |
|---|
| 2025.11.25 | ₩66,846 | ₩69,396 | ₩66,184 | ₩68,969 | +3.17% | 2.4만 |
|---|
| 2025.11.24 | ₩65,992 | ₩67,480 | ₩65,471 | ₩66,246 | +0.38% | 3.6만 |
|---|
| 2025.11.21 | ₩58,878 | ₩66,206 | ₩58,878 | ₩65,084 | +10.54% | 9.9만 |
|---|
| 2025.11.20 | ₩61,908 | ₩63,443 | ₩58,130 | ₩58,250 | -5.91% | 5.3만 |
|---|
| 2025.11.19 | ₩63,583 | ₩63,583 | ₩60,413 | ₩61,400 | -3.43% | 2.9만 |
|---|
| 2025.11.18 | ₩65,712 | ₩65,712 | ₩60,386 | ₩62,909 | -4.27% | 4.2만 |
|---|
| 2025.11.17 | ₩68,555 | ₩68,555 | ₩65,685 | ₩65,712 | -4.15% | 4.2만 |
|---|
| 2025.11.14 | ₩66,993 | ₩70,931 | ₩66,740 | ₩67,927 | +1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩69,276 | ₩70,237 | ₩64,657 | ₩68,074 | -1.73% | 5.5만 |
|---|
| 2025.11.12 | ₩72,332 | ₩73,827 | ₩70,744 | ₩71,345 | -1.37% | 2만 |
|---|
| 2025.11.11 | ₩73,333 | ₩73,393 | ₩71,872 | ₩72,332 | -1.37% | 9.5천 |
|---|
| 2025.11.10 | ₩72,119 | ₩73,781 | ₩71,411 | ₩72,666 | +0.76% | 1.2만 |
|---|
| 2025.11.07 | ₩69,903 | ₩72,105 | ₩68,702 | ₩70,757 | +1.22% | 3.1만 |
|---|
| 2025.11.06 | ₩70,584 | ₩71,251 | ₩69,802 | ₩70,957 | +0.53% | 1.7만 |
|---|
| 2025.11.05 | ₩71,438 | ₩72,079 | ₩69,222 | ₩70,744 | -0.97% | 3.2만 |
|---|
| 2025.11.04 | ₩73,040 | ₩74,081 | ₩69,115 | ₩72,866 | -0.24% | 2.8만 |
|---|
| 2025.11.03 | ₩72,839 | ₩75,603 | ₩67,087 | ₩74,468 | +2.24% | 4.3만 |
|---|
| 2025.10.31 | ₩73,974 | ₩74,722 | ₩69,409 | ₩73,574 | -0.54% | 2만 |
|---|
| 2025.10.30 | ₩74,094 | ₩74,188 | ₩72,052 | ₩73,921 | -0.23% | 1.7만 |
|---|
| 2025.10.29 | ₩72,079 | ₩80,608 | ₩71,218 | ₩75,349 | +4.54% | 5.8만 |
|---|
| 2025.10.28 | ₩71,785 | ₩72,079 | ₩70,690 | ₩72,079 | +0.41% | 3.8만 |
|---|
| 2025.10.27 | ₩73,293 | ₩74,228 | ₩70,996 | ₩71,945 | -1.84% | 4.4만 |
|---|
| 2025.10.24 | ₩73,307 | ₩73,413 | ₩72,079 | ₩73,013 | -0.40% | 3.6만 |
|---|
| 2025.10.23 | ₩72,079 | ₩73,400 | ₩71,878 | ₩73,307 | +1.70% | 3.1만 |
|---|
| 2025.10.22 | ₩71,231 | ₩72,399 | ₩68,114 | ₩72,386 | +1.62% | 2.3만 |
|---|
| 2025.10.21 | ₩72,386 | ₩73,146 | ₩70,363 | ₩71,024 | -1.88% | 1.4만 |
|---|
| 2025.10.20 | ₩73,627 | ₩73,627 | ₩71,585 | ₩72,986 | -0.87% | 1.6만 |
|---|
| 2025.10.17 | ₩74,121 | ₩74,121 | ₩69,876 | ₩72,866 | -1.69% | 2.1만 |
|---|
| 2025.10.16 | ₩74,871 | ₩75,936 | ₩74,495 | ₩74,508 | -0.48% | 1.1만 |
|---|
| 2025.10.15 | ₩74,815 | ₩76,070 | ₩74,121 | ₩75,803 | +1.32% | 1.2만 |
|---|
| 2025.10.14 | ₩71,478 | ₩74,428 | ₩71,411 | ₩73,560 | +2.91% | 1.6만 |
|---|
| 2025.10.13 | ₩71,985 | ₩73,240 | ₩70,076 | ₩72,292 | +0.43% | 1.4만 |
|---|
| 2025.10.10 | ₩71,918 | ₩74,455 | ₩67,887 | ₩71,505 | -0.58% | 4.6만 |
|---|