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 | ₩97,827 | ₩98,375 | ₩93,985 | ₩94,393 | -3.51% | 6.9만 |
| 2026.10.08 | ₩97,961 | ₩99,845 | ₩94,954 | ₩97,614 | -0.35% | 6만 |
| 2026.10.07 | ₩100,955 | ₩101,008 | ₩97,941 | ₩99,284 | -1.65% | 5.8만 |
| 2026.10.06 | ₩102,812 | ₩102,852 | ₩101,195 | ₩102,064 | -0.73% | 3.2만 |
| 2026.10.05 | ₩103,681 | ₩103,681 | ₩101,329 | ₩101,489 | -2.11% | 12만 |
| 2026.10.02 | ₩104,429 | ₩104,790 | ₩102,024 | ₩103,053 | -1.32% | 3.1만 |
| 2026.10.01 | ₩104,590 | ₩105,492 | ₩101,926 | ₩102,852 | -1.66% | 8.1만 |
| 2026.09.30 | ₩102,010 | ₩106,147 | ₩101,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,590 |
| +2.53% |
| 19.5만 |
| 2026.09.29 | ₩101,569 | ₩102,545 | ₩100,260 | ₩101,690 | +0.12% | 6.6만 |
|---|
| 2026.09.28 | ₩99,859 | ₩101,396 | ₩97,774 | ₩100,821 | +0.96% | 7.4만 |
|---|
| 2026.09.25 | ₩100,019 | ₩101,569 | ₩98,576 | ₩98,963 | -1.06% | 6.7만 |
|---|
| 2026.09.24 | ₩96,879 | ₩100,719 | ₩96,879 | ₩99,765 | +2.98% | 6만 |
|---|
| 2026.09.23 | ₩99,044 | ₩99,231 | ₩96,945 | ₩98,242 | -0.81% | 7.9만 |
|---|
| 2026.09.22 | ₩99,204 | ₩102,866 | ₩98,549 | ₩99,284 | +0.08% | 9.5만 |
|---|
| 2026.09.21 | ₩98,856 | ₩101,476 | ₩98,349 | ₩99,257 | +0.41% | 4.1만 |
|---|
| 2026.09.18 | ₩100,180 | ₩101,556 | ₩97,921 | ₩98,188 | -1.99% | 6.9만 |
|---|
| 2026.09.17 | ₩103,775 | ₩104,870 | ₩99,110 | ₩100,126 | -3.52% | 6.7만 |
|---|
| 2026.09.16 | ₩102,612 | ₩103,708 | ₩100,941 | ₩101,703 | -0.89% | 8.9만 |
|---|
| 2026.09.15 | ₩101,569 | ₩103,674 | ₩100,407 | ₩101,102 | -0.46% | 14.4만 |
|---|
| 2026.09.14 | ₩104,523 | ₩104,523 | ₩101,663 | ₩102,639 | -1.80% | 7.1만 |
|---|
| 2026.09.11 | ₩105,071 | ₩108,586 | ₩102,946 | ₩106,234 | +1.11% | 6.9만 |
|---|
| 2026.09.10 | ₩104,323 | ₩106,795 | ₩101,850 | ₩102,946 | -1.32% | 6.4만 |
|---|
| 2026.09.09 | ₩101,890 | ₩106,247 | ₩101,890 | ₩105,819 | +3.86% | 7.9만 |
|---|
| 2026.09.08 | ₩99,351 | ₩103,768 | ₩99,144 | ₩101,650 | +2.31% | 8.6만 |
|---|
| 2026.09.04 | ₩97,560 | ₩100,433 | ₩95,983 | ₩99,658 | +2.15% | 7만 |
|---|
| 2026.09.03 | ₩99,044 | ₩99,044 | ₩96,157 | ₩96,905 | -2.16% | 7.1만 |
|---|
| 2026.09.02 | ₩99,966 | ₩101,409 | ₩96,063 | ₩97,573 | -2.39% | 11.2만 |
|---|
| 2026.09.01 | ₩101,008 | ₩101,429 | ₩99,318 | ₩100,059 | -0.94% | 8.2만 |
|---|
| 2026.08.31 | ₩102,572 | ₩103,654 | ₩100,968 | ₩101,783 | -0.77% | 7.2만 |
|---|
| 2026.08.28 | ₩104,296 | ₩106,374 | ₩101,249 | ₩102,879 | -1.36% | 9.4만 |
|---|
| 2026.08.27 | ₩106,768 | ₩110,002 | ₩103,200 | ₩104,576 | -2.05% | 9.4만 |
|---|
| 2026.08.26 | ₩106,648 | ₩108,091 | ₩104,429 | ₩105,940 | -0.66% | 7만 |
|---|
| 2026.08.25 | ₩107,049 | ₩108,526 | ₩104,937 | ₩106,474 | -0.54% | 7.6만 |
|---|
| 2026.08.24 | ₩107,049 | ₩107,049 | ₩104,536 | ₩105,632 | -1.32% | 13.4만 |
|---|
| 2026.08.21 | ₩107,463 | ₩110,502 | ₩106,576 | ₩108,265 | +0.75% | 14만 |
|---|
| 2026.08.20 | ₩112,448 | ₩113,597 | ₩106,381 | ₩107,958 | -3.99% | 10.8만 |
|---|
| 2026.08.19 | ₩115,148 | ₩115,148 | ₩111,686 | ₩112,542 | -2.26% | 10.5만 |
|---|
| 2026.08.18 | ₩117,794 | ₩117,968 | ₩113,905 | ₩114,212 | -3.04% | 6.3만 |
|---|
| 2026.08.17 | ₩119,077 | ₩119,778 | ₩115,976 | ₩117,674 | -1.18% | 10.8만 |
|---|
| 2026.08.14 | ₩114,586 | ₩120,560 | ₩111,513 | ₩118,328 | +3.27% | 11.8만 |
|---|
| 2026.08.13 | ₩111,954 | ₩118,275 | ₩101,957 | ₩112,889 | +0.84% | 24만 |
|---|
| 2026.08.12 | ₩117,633 | ₩119,839 | ₩112,528 | ₩114,239 | -2.89% | 26만 |
|---|
| 2026.08.11 | ₩113,223 | ₩115,976 | ₩112,769 | ₩114,426 | +1.06% | 11.3만 |
|---|
| 2026.08.10 | ₩117,045 | ₩120,400 | ₩112,014 | ₩113,156 | -3.32% | 33만 |
|---|
| 2026.08.07 | ₩120,199 | ₩120,199 | ₩113,116 | ₩117,660 | -2.11% | 27.6만 |
|---|
| 2026.08.06 | ₩115,268 | ₩121,135 | ₩114,479 | ₩118,248 | +2.59% | 18.1만 |
|---|
| 2026.08.05 | ₩118,609 | ₩121,349 | ₩116,644 | ₩116,644 | -1.66% | 13.1만 |
|---|
| 2026.08.04 | ₩114,693 | ₩121,603 | ₩113,671 | ₩118,221 | +3.08% | 11.4만 |
|---|
| 2026.08.03 | ₩111,112 | ₩117,433 | ₩108,038 | ₩111,686 | +0.52% | 15.7만 |
|---|
| 2026.07.31 | ₩112,221 | ₩113,263 | ₩107,383 | ₩110,096 | -1.89% | 35.7만 |
|---|
| 2026.07.30 | ₩106,594 | ₩111,887 | ₩104,282 | ₩111,058 | +4.19% | 34.2만 |
|---|
| 2026.07.29 | ₩110,243 | ₩112,355 | ₩103,641 | ₩104,496 | -5.21% | 54.5만 |
|---|
| 2026.07.28 | ₩113,023 | ₩113,023 | ₩103,398 | ₩109,909 | -2.76% | 37.3만 |
|---|
| 2026.07.27 | ₩111,472 | ₩114,640 | ₩108,693 | ₩114,038 | +2.30% | 26.7만 |
|---|
| 2026.07.24 | ₩114,319 | ₩115,001 | ₩107,717 | ₩111,700 | -2.29% | 37.8만 |
|---|
| 2026.07.23 | ₩106,902 | ₩116,658 | ₩106,902 | ₩114,252 | +6.88% | 22.6만 |
|---|
| 2026.07.22 | ₩105,164 | ₩109,822 | ₩105,164 | ₩107,289 | +2.02% | 49.9만 |
|---|
| 2026.07.21 | ₩103,721 | ₩106,621 | ₩103,019 | ₩106,020 | +2.22% | 51.9만 |
|---|
| 2026.07.20 | ₩102,585 | ₩106,621 | ₩101,596 | ₩102,411 | -0.17% | 27.5만 |
|---|
| 2026.07.17 | ₩99,257 | ₩104,175 | ₩96,357 | ₩101,503 | +2.26% | 29.4만 |
|---|
| 2026.07.16 | ₩105,605 | ₩105,605 | ₩98,736 | ₩102,545 | -2.90% | 23.1만 |
|---|
| 2026.07.15 | ₩112,381 | ₩112,502 | ₩105,151 | ₩106,234 | -5.47% | 19.2만 |
|---|
| 2026.07.14 | ₩110,443 | ₩115,482 | ₩110,256 | ₩110,724 | +0.25% | 18.3만 |
|---|
| 2026.07.13 | ₩115,883 | ₩115,963 | ₩108,479 | ₩109,508 | -5.50% | 16.8만 |
|---|
| 2026.07.10 | ₩119,291 | ₩119,424 | ₩113,003 | ₩117,380 | -1.60% | 22.1만 |
|---|
| 2026.07.09 | ₩116,791 | ₩120,600 | ₩116,457 | ₩119,558 | +2.37% | 14.2만 |
|---|
| 2026.07.08 | ₩111,900 | ₩116,170 | ₩111,900 | ₩115,148 | +2.90% | 38.9만 |
|---|
| 2026.07.07 | ₩119,932 | ₩119,932 | ₩109,521 | ₩115,696 | -3.53% | 14.5만 |
|---|
| 2026.07.06 | ₩121,656 | ₩126,962 | ₩120,905 | ₩121,496 | -0.13% | 10.9만 |
|---|
| 2026.07.02 | ₩135,315 | ₩135,782 | ₩118,362 | ₩121,643 | -10.10% | 26.4만 |
|---|
| 2026.07.01 | ₩133,631 | ₩140,126 | ₩130,971 | ₩134,646 | +0.76% | 30.4만 |
|---|
| 2026.06.30 | ₩130,717 | ₩135,649 | ₩129,461 | ₩132,508 | +1.37% | 14.1만 |
|---|
| 2026.06.29 | ₩124,957 | ₩132,388 | ₩119,905 | ₩132,388 | +5.95% | 18.1만 |
|---|
| 2026.06.26 | ₩121,322 | ₩126,400 | ₩118,749 | ₩124,997 | +3.03% | 42만 |
|---|
| 2026.06.25 | ₩122,231 | ₩126,962 | ₩118,863 | ₩122,070 | -0.13% | 8만 |
|---|
| 2026.06.24 | ₩124,904 | ₩126,614 | ₩118,810 | ₩120,427 | -3.58% | 22.2만 |
|---|
| 2026.06.23 | ₩124,837 | ₩129,875 | ₩122,552 | ₩124,543 | -0.24% | 26.8만 |
|---|
| 2026.06.22 | ₩127,897 | ₩131,238 | ₩121,616 | ₩127,577 | -0.25% | 21.8만 |
|---|
| 2026.06.18 | ₩130,062 | ₩131,492 | ₩124,198 | ₩128,218 | -1.42% | 23.7만 |
|---|
| 2026.06.17 | ₩126,775 | ₩132,900 | ₩126,133 | ₩128,499 | +1.36% | 12.2만 |
|---|
| 2026.06.16 | ₩132,441 | ₩132,441 | ₩124,381 | ₩127,884 | -3.44% | 22만 |
|---|
| 2026.06.15 | ₩134,620 | ₩136,310 | ₩125,866 | ₩132,869 | -1.30% | 13.5만 |
|---|
| 2026.06.12 | ₩130,036 | ₩133,370 | ₩126,400 | ₩131,786 | +1.35% | 11.3만 |
|---|
| 2026.06.11 | ₩125,772 | ₩136,317 | ₩125,772 | ₩128,766 | +2.38% | 26.1만 |
|---|
| 2026.06.10 | ₩123,220 | ₩128,004 | ₩122,324 | ₩125,452 | +1.81% | 15.5만 |
|---|
| 2026.06.09 | ₩124,289 | ₩128,298 | ₩117,032 | ₩124,329 | +0.03% | 12.5만 |
|---|
| 2026.06.08 | ₩117,620 | ₩123,086 | ₩116,060 | ₩122,632 | +4.26% | 6.5만 |
|---|
| 2026.06.05 | ₩122,311 | ₩126,962 | ₩116,912 | ₩118,115 | -3.43% | 12.1만 |
|---|
| 2026.06.04 | ₩119,558 | ₩125,325 | ₩117,326 | ₩123,554 | +3.34% | 7.7만 |
|---|
| 2026.06.03 | ₩121,322 | ₩122,952 | ₩114,586 | ₩121,522 | +0.17% | 8.7만 |
|---|
| 2026.06.02 | ₩122,952 | ₩124,924 | ₩121,335 | ₩122,391 | -0.46% | 5.8만 |
|---|
| 2026.06.01 | ₩122,685 | ₩124,162 | ₩119,424 | ₩122,952 | +0.22% | 9.3만 |
|---|
| 2026.05.29 | ₩116,471 | ₩121,993 | ₩114,266 | ₩121,616 | +4.42% | 7.1만 |
|---|
| 2026.05.28 | ₩114,560 | ₩117,273 | ₩111,971 | ₩117,179 | +2.29% | 4.1만 |
|---|
| 2026.05.27 | ₩113,838 | ₩114,934 | ₩112,174 | ₩114,934 | +0.96% | 7.8만 |
|---|
| 2026.05.26 | ₩112,261 | ₩115,736 | ₩111,940 | ₩113,945 | +1.50% | 7.3만 |
|---|
| 2026.05.22 | ₩106,755 | ₩112,836 | ₩106,341 | ₩110,925 | +3.91% | 6.9만 |
|---|
| 2026.05.21 | ₩105,071 | ₩108,399 | ₩103,868 | ₩106,314 | +1.18% | 4.7만 |
|---|
| 2026.05.20 | ₩103,641 | ₩108,171 | ₩103,240 | ₩105,031 | +1.34% | 8.1만 |
|---|
| 2026.05.19 | ₩102,906 | ₩103,875 | ₩98,542 | ₩102,906 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩106,020 | ₩107,804 | ₩101,209 | ₩103,574 | -2.31% | 6.1만 |
|---|
| 2026.05.15 | ₩103,240 | ₩107,583 | ₩101,569 | ₩106,113 | +2.78% | 7.3만 |
|---|
| 2026.05.14 | ₩95,863 | ₩106,488 | ₩95,863 | ₩105,726 | +10.29% | 9.1만 |
|---|
| 2026.05.13 | ₩98,950 | ₩101,175 | ₩97,453 | ₩99,003 | +0.05% | 7.5만 |
|---|
| 2026.05.12 | ₩102,906 | ₩102,906 | ₩96,424 | ₩100,233 | -2.60% | 6.6만 |
|---|
| 2026.05.11 | ₩106,929 | ₩109,588 | ₩101,970 | ₩102,345 | -4.29% | 7.4만 |
|---|
| 2026.05.08 | ₩103,253 | ₩116,578 | ₩102,766 | ₩108,519 | +5.10% | 16.7만 |
|---|
| 2026.05.07 | ₩97,854 | ₩103,935 | ₩97,854 | ₩102,451 | +4.70% | 7.4만 |
|---|
| 2026.05.06 | ₩95,261 | ₩99,124 | ₩94,219 | ₩97,854 | +2.72% | 4.7만 |
|---|
| 2026.05.05 | ₩96,250 | ₩97,086 | ₩93,417 | ₩93,417 | -2.94% | 6.1만 |
|---|
| 2026.05.04 | ₩89,996 | ₩95,041 | ₩89,475 | ₩95,008 | +5.57% | 7.1만 |
|---|
| 2026.05.01 | ₩90,130 | ₩91,553 | ₩85,866 | ₩90,103 | -0.03% | 6.3만 |
|---|
| 2026.04.30 | ₩84,851 | ₩89,461 | ₩84,851 | ₩89,247 | +5.18% | 7.3만 |
|---|
| 2026.04.29 | ₩84,690 | ₩85,826 | ₩83,721 | ₩84,744 | +0.06% | 6.4만 |
|---|
| 2026.04.28 | ₩83,180 | ₩84,931 | ₩82,980 | ₩84,690 | +1.82% | 10.7만 |
|---|
| 2026.04.27 | ₩83,528 | ₩87,457 | ₩82,726 | ₩83,180 | -0.42% | 14.4만 |
|---|
| 2026.04.24 | ₩82,124 | ₩84,797 | ₩80,053 | ₩84,730 | +3.17% | 7.2만 |
|---|
| 2026.04.23 | ₩84,730 | ₩84,730 | ₩80,467 | ₩81,884 | -3.36% | 6.7만 |
|---|
| 2026.04.22 | ₩84,864 | ₩85,813 | ₩82,899 | ₩84,730 | -0.16% | 8.3만 |
|---|
| 2026.04.21 | ₩88,205 | ₩89,942 | ₩83,541 | ₩84,196 | -4.55% | 11.7만 |
|---|
| 2026.04.20 | ₩89,047 | ₩89,842 | ₩87,898 | ₩87,978 | -1.20% | 8.6만 |
|---|
| 2026.04.17 | ₩88,887 | ₩90,611 | ₩87,898 | ₩89,221 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩87,751 | ₩88,252 | ₩87,016 | ₩87,697 | -0.06% | 4.7만 |
|---|
| 2026.04.15 | ₩90,083 | ₩90,083 | ₩86,294 | ₩88,205 | -2.08% | 6.7만 |
|---|
| 2026.04.14 | ₩90,544 | ₩93,404 | ₩89,381 | ₩90,156 | -0.43% | 12.3만 |
|---|
| 2026.04.13 | ₩89,221 | ₩92,188 | ₩88,205 | ₩91,012 | +2.01% | 5.5만 |
|---|
| 2026.04.10 | ₩91,225 | ₩91,225 | ₩88,339 | ₩90,290 | -1.03% | 7.8만 |
|---|
| 2026.04.09 | ₩90,236 | ₩91,634 | ₩89,027 | ₩91,225 | +1.10% | 6만 |
|---|
| 2026.04.08 | ₩90,664 | ₩92,214 | ₩88,820 | ₩91,212 | +0.60% | 9.8만 |
|---|
| 2026.04.07 | ₩87,751 | ₩90,811 | ₩87,550 | ₩88,646 | +1.02% | 8.1만 |
|---|
| 2026.04.06 | ₩92,883 | ₩93,016 | ₩88,947 | ₩89,314 | -3.84% | 7.3만 |
|---|
| 2026.04.02 | ₩94,232 | ₩95,756 | ₩89,702 | ₩92,495 | -1.84% | 9.4만 |
|---|
| 2026.04.01 | ₩90,637 | ₩98,496 | ₩90,383 | ₩96,371 | +6.33% | 9.2만 |
|---|
| 2026.03.31 | ₩89,034 | ₩91,358 | ₩87,303 | ₩89,341 | +0.35% | 6.1만 |
|---|
| 2026.03.30 | ₩91,894 | ₩91,894 | ₩86,454 | ₩88,459 | -3.74% | 17.5만 |
|---|
| 2026.03.27 | ₩96,411 | ₩96,411 | ₩89,314 | ₩92,254 | -4.31% | 28.5만 |
|---|
| 2026.03.26 | ₩102,585 | ₩106,354 | ₩96,224 | ₩96,424 | -6.01% | 16만 |
|---|
| 2026.03.25 | ₩93,925 | ₩103,173 | ₩93,284 | ₩102,986 | +9.65% | 48.5만 |
|---|
| 2026.03.24 | ₩78,930 | ₩85,385 | ₩78,930 | ₩85,385 | +8.18% | 14.1만 |
|---|
| 2026.03.23 | ₩81,576 | ₩81,763 | ₩79,131 | ₩79,398 | -2.67% | 14.1만 |
|---|
| 2026.03.20 | ₩82,766 | ₩83,755 | ₩79,518 | ₩79,946 | -3.41% | 22.4만 |
|---|
| 2026.03.19 | ₩80,013 | ₩83,581 | ₩77,554 | ₩82,993 | +3.72% | 6.9만 |
|---|
| 2026.03.18 | ₩80,641 | ₩82,138 | ₩77,808 | ₩80,855 | +0.27% | 6.7만 |
|---|
| 2026.03.17 | ₩89,394 | ₩89,394 | ₩84,797 | ₩85,666 | -4.17% | 2.5만 |
|---|
| 2026.03.16 | ₩87,537 | ₩90,210 | ₩87,537 | ₩89,541 | +2.29% | 3.1만 |
|---|
| 2026.03.13 | ₩88,459 | ₩88,459 | ₩86,321 | ₩86,668 | -2.02% | 1.3만 |
|---|
| 2026.03.12 | ₩85,118 | ₩89,234 | ₩84,690 | ₩89,141 | +4.73% | 2.4만 |
|---|
| 2026.03.11 | ₩86,588 | ₩87,403 | ₩84,583 | ₩84,998 | -1.84% | 2.8만 |
|---|
| 2026.03.10 | ₩85,706 | ₩90,210 | ₩85,131 | ₩86,561 | +1.00% | 2.6만 |
|---|
| 2026.03.09 | ₩83,487 | ₩86,895 | ₩83,173 | ₩85,505 | +2.42% | 4.1만 |
|---|
| 2026.03.06 | ₩82,859 | ₩86,601 | ₩82,084 | ₩84,356 | +1.81% | 6.1만 |
|---|
| 2026.03.05 | ₩88,419 | ₩89,415 | ₩83,995 | ₩84,196 | -4.78% | 2.6만 |
|---|
| 2026.03.04 | ₩86,762 | ₩91,546 | ₩86,762 | ₩89,435 | +3.08% | 4만 |
|---|
| 2026.03.03 | ₩87,791 | ₩88,686 | ₩84,650 | ₩87,537 | -0.29% | 2.8만 |
|---|
| 2026.03.02 | ₩84,196 | ₩89,488 | ₩84,083 | ₩88,205 | +4.76% | 4.7만 |
|---|
| 2026.02.27 | ₩88,833 | ₩88,833 | ₩84,583 | ₩84,583 | -4.78% | 2.2만 |
|---|
| 2026.02.26 | ₩89,876 | ₩89,876 | ₩87,069 | ₩87,911 | -2.19% | 8.9천 |
|---|
| 2026.02.25 | ₩88,760 | ₩91,546 | ₩88,005 | ₩90,103 | +1.51% | 3.4만 |
|---|
| 2026.02.24 | ₩88,085 | ₩89,541 | ₩84,570 | ₩87,564 | -0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩87,817 | ₩90,914 | ₩87,310 | ₩88,085 | +0.30% | 2.6만 |
|---|
| 2026.02.20 | ₩86,655 | ₩88,793 | ₩85,793 | ₩88,085 | +1.65% | 2.9만 |
|---|
| 2026.02.19 | ₩83,942 | ₩87,831 | ₩83,942 | ₩87,791 | +4.59% | 2.4만 |
|---|
| 2026.02.18 | ₩83,086 | ₩88,793 | ₩83,086 | ₩84,797 | +2.06% | 4.8만 |
|---|
| 2026.02.17 | ₩81,790 | ₩84,276 | ₩80,855 | ₩82,258 | +0.57% | 5.3만 |
|---|
| 2026.02.13 | ₩83,528 | ₩84,503 | ₩82,071 | ₩82,298 | -1.47% | 2.2만 |
|---|
| 2026.02.12 | ₩85,566 | ₩85,566 | ₩81,937 | ₩83,260 | -2.69% | 2.9만 |
|---|
| 2026.02.11 | ₩84,303 | ₩85,906 | ₩82,939 | ₩85,118 | +0.97% | 3.5만 |
|---|
| 2026.02.10 | ₩86,788 | ₩86,869 | ₩82,846 | ₩83,514 | -3.77% | 2.3만 |
|---|
| 2026.02.09 | ₩86,708 | ₩88,553 | ₩85,793 | ₩86,962 | +0.29% | 3.7만 |
|---|
| 2026.02.06 | ₩86,307 | ₩89,034 | ₩86,040 | ₩86,040 | -0.31% | 2.2만 |
|---|
| 2026.02.05 | ₩82,445 | ₩85,292 | ₩82,191 | ₩84,035 | +1.93% | 3.4만 |
|---|
| 2026.02.04 | ₩87,443 | ₩88,065 | ₩82,258 | ₩83,407 | -4.62% | 4.1만 |
|---|
| 2026.02.03 | ₩88,553 | ₩88,553 | ₩85,399 | ₩87,884 | -0.75% | 2.1만 |
|---|
| 2026.02.02 | ₩86,869 | ₩90,242 | ₩82,886 | ₩87,537 | +0.77% | 2.6만 |
|---|
| 2026.01.30 | ₩84,904 | ₩87,724 | ₩84,643 | ₩87,189 | +2.69% | 3.9만 |
|---|
| 2026.01.29 | ₩83,955 | ₩86,013 | ₩82,338 | ₩84,904 | +1.13% | 2.7만 |
|---|
| 2026.01.28 | ₩82,378 | ₩86,548 | ₩82,378 | ₩82,819 | +0.54% | 3.4만 |
|---|
| 2026.01.27 | ₩84,276 | ₩84,369 | ₩82,458 | ₩83,193 | -1.28% | 1.5만 |
|---|
| 2026.01.26 | ₩82,432 | ₩85,880 | ₩81,244 | ₩84,623 | +2.66% | 4.2만 |
|---|
| 2026.01.23 | ₩86,013 | ₩86,013 | ₩81,656 | ₩82,913 | -3.60% | 1.9만 |
|---|
| 2026.01.22 | ₩86,387 | ₩86,645 | ₩85,104 | ₩86,107 | -0.32% | 3.3만 |
|---|
| 2026.01.21 | ₩86,842 | ₩86,842 | ₩83,360 | ₩86,107 | -0.85% | 2.2만 |
|---|
| 2026.01.20 | ₩84,236 | ₩86,174 | ₩82,485 | ₩85,145 | +1.08% | 3.3만 |
|---|
| 2026.01.16 | ₩85,131 | ₩86,615 | ₩84,911 | ₩86,347 | +1.43% | 2.3만 |
|---|
| 2026.01.15 | ₩81,924 | ₩86,563 | ₩81,870 | ₩84,877 | +3.61% | 3.4만 |
|---|
| 2026.01.14 | ₩82,572 | ₩85,385 | ₩80,855 | ₩82,191 | -0.46% | 2.7만 |
|---|
| 2026.01.13 | ₩88,125 | ₩88,125 | ₩82,298 | ₩82,645 | -6.22% | 4.3만 |
|---|
| 2026.01.12 | ₩86,374 | ₩88,927 | ₩85,799 | ₩86,695 | +0.37% | 3.5만 |
|---|
| 2026.01.09 | ₩85,385 | ₩89,087 | ₩85,178 | ₩86,534 | +1.35% | 7.8만 |
|---|
| 2026.01.08 | ₩78,837 | ₩87,537 | ₩78,783 | ₩84,543 | +7.24% | 14.9만 |
|---|
| 2026.01.07 | ₩75,776 | ₩78,756 | ₩74,293 | ₩77,701 | +2.54% | 10만 |
|---|
| 2026.01.06 | ₩68,760 | ₩78,543 | ₩68,760 | ₩78,008 | +13.45% | 6.4만 |
|---|
| 2026.01.05 | ₩70,751 | ₩71,847 | ₩68,813 | ₩70,029 | -1.02% | 3.3만 |
|---|
| 2026.01.02 | ₩71,767 | ₩73,050 | ₩68,573 | ₩69,602 | -3.02% | 4.2만 |
|---|
| 2025.12.31 | ₩71,593 | ₩73,504 | ₩69,595 | ₩71,125 | -0.65% | 3.9만 |
|---|
| 2025.12.30 | ₩68,626 | ₩73,805 | ₩68,626 | ₩70,818 | +3.19% | 7.5만 |
|---|
| 2025.12.29 | ₩68,158 | ₩68,573 | ₩67,316 | ₩67,958 | -0.29% | 1.6만 |
|---|
| 2025.12.26 | ₩67,490 | ₩68,426 | ₩67,276 | ₩68,426 | +1.39% | 1.8만 |
|---|
| 2025.12.24 | ₩66,916 | ₩67,891 | ₩66,835 | ₩67,410 | +0.74% | 1.3만 |
|---|
| 2025.12.23 | ₩68,259 | ₩68,412 | ₩66,381 | ₩66,715 | -2.26% | 3.6만 |
|---|
| 2025.12.22 | ₩70,497 | ₩70,885 | ₩67,918 | ₩68,733 | -2.50% | 4.1만 |
|---|
| 2025.12.19 | ₩71,326 | ₩73,036 | ₩69,829 | ₩70,390 | -1.31% | 1.9만 |
|---|
| 2025.12.18 | ₩72,489 | ₩72,542 | ₩70,965 | ₩71,125 | -1.88% | 1.7만 |
|---|
| 2025.12.17 | ₩70,364 | ₩72,007 | ₩69,629 | ₩71,807 | +2.05% | 4.4만 |
|---|
| 2025.12.16 | ₩70,524 | ₩71,152 | ₩69,250 | ₩70,364 | -0.23% | 2.7만 |
|---|
| 2025.12.15 | ₩72,502 | ₩72,502 | ₩70,270 | ₩71,326 | -1.62% | 2.1만 |
|---|
| 2025.12.12 | ₩73,865 | ₩73,865 | ₩70,684 | ₩72,034 | -2.48% | 2.4만 |
|---|
| 2025.12.11 | ₩72,783 | ₩75,081 | ₩72,168 | ₩73,678 | +1.23% | 9.9만 |
|---|
| 2025.12.10 | ₩67,504 | ₩71,393 | ₩66,902 | ₩70,564 | +4.53% | 5.8만 |
|---|
| 2025.12.09 | ₩70,818 | ₩70,831 | ₩68,272 | ₩68,893 | -2.72% | 4.3만 |
|---|
| 2025.12.08 | ₩69,161 | ₩71,005 | ₩68,466 | ₩71,005 | +2.67% | 3.2만 |
|---|
| 2025.12.05 | ₩70,056 | ₩70,163 | ₩68,325 | ₩68,827 | -1.76% | 2.3만 |
|---|
| 2025.12.04 | ₩69,842 | ₩70,818 | ₩68,239 | ₩68,733 | -1.59% | 2.8만 |
|---|
| 2025.12.03 | ₩67,490 | ₩70,377 | ₩66,858 | ₩70,377 | +4.28% | 3.1만 |
|---|
| 2025.12.02 | ₩66,154 | ₩68,506 | ₩66,154 | ₩67,263 | +1.68% | 1.2만 |
|---|
| 2025.12.01 | ₩68,158 | ₩69,228 | ₩67,076 | ₩68,132 | -0.04% | 2만 |
|---|
| 2025.11.28 | ₩69,161 | ₩69,161 | ₩68,158 | ₩69,054 | -0.15% | 7.2천 |
|---|
| 2025.11.26 | ₩68,746 | ₩69,154 | ₩68,265 | ₩68,493 | -0.37% | 2.6만 |
|---|
| 2025.11.25 | ₩66,929 | ₩69,482 | ₩66,266 | ₩69,054 | +3.17% | 2.4만 |
|---|
| 2025.11.24 | ₩66,074 | ₩67,564 | ₩65,552 | ₩66,328 | +0.38% | 3.6만 |
|---|
| 2025.11.21 | ₩58,950 | ₩66,287 | ₩58,950 | ₩65,165 | +10.54% | 9.9만 |
|---|
| 2025.11.20 | ₩61,984 | ₩63,521 | ₩58,202 | ₩58,322 | -5.91% | 5.3만 |
|---|
| 2025.11.19 | ₩63,661 | ₩63,661 | ₩60,487 | ₩61,476 | -3.43% | 2.9만 |
|---|
| 2025.11.18 | ₩65,793 | ₩65,793 | ₩60,461 | ₩62,986 | -4.27% | 4.2만 |
|---|
| 2025.11.17 | ₩68,640 | ₩68,640 | ₩65,766 | ₩65,793 | -4.15% | 4.2만 |
|---|
| 2025.11.14 | ₩67,076 | ₩71,018 | ₩66,822 | ₩68,011 | +1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩69,361 | ₩70,323 | ₩64,737 | ₩68,158 | -1.73% | 5.5만 |
|---|
| 2025.11.12 | ₩72,422 | ₩73,918 | ₩70,831 | ₩71,433 | -1.37% | 2만 |
|---|
| 2025.11.11 | ₩73,424 | ₩73,484 | ₩71,961 | ₩72,422 | -1.37% | 9.5천 |
|---|
| 2025.11.10 | ₩72,208 | ₩73,872 | ₩71,500 | ₩72,756 | +0.76% | 1.2만 |
|---|
| 2025.11.07 | ₩69,989 | ₩72,194 | ₩68,787 | ₩70,845 | +1.22% | 3.1만 |
|---|
| 2025.11.06 | ₩70,671 | ₩71,339 | ₩69,888 | ₩71,045 | +0.53% | 1.7만 |
|---|
| 2025.11.05 | ₩71,526 | ₩72,168 | ₩69,308 | ₩70,831 | -0.97% | 3.2만 |
|---|
| 2025.11.04 | ₩73,130 | ₩74,172 | ₩69,201 | ₩72,956 | -0.24% | 2.8만 |
|---|
| 2025.11.03 | ₩72,930 | ₩75,696 | ₩67,169 | ₩74,560 | +2.24% | 4.3만 |
|---|
| 2025.10.31 | ₩74,066 | ₩74,814 | ₩69,495 | ₩73,665 | -0.54% | 2만 |
|---|
| 2025.10.30 | ₩74,186 | ₩74,279 | ₩72,141 | ₩74,012 | -0.23% | 1.7만 |
|---|
| 2025.10.29 | ₩72,168 | ₩80,708 | ₩71,306 | ₩75,442 | +4.54% | 5.8만 |
|---|
| 2025.10.28 | ₩71,874 | ₩72,168 | ₩70,778 | ₩72,168 | +0.41% | 3.8만 |
|---|
| 2025.10.27 | ₩73,384 | ₩74,319 | ₩71,084 | ₩72,034 | -1.84% | 4.4만 |
|---|
| 2025.10.24 | ₩73,397 | ₩73,504 | ₩72,168 | ₩73,103 | -0.40% | 3.6만 |
|---|
| 2025.10.23 | ₩72,168 | ₩73,491 | ₩71,967 | ₩73,397 | +1.70% | 3.1만 |
|---|
| 2025.10.22 | ₩71,319 | ₩72,489 | ₩68,199 | ₩72,475 | +1.62% | 2.3만 |
|---|
| 2025.10.21 | ₩72,475 | ₩73,237 | ₩70,450 | ₩71,112 | -1.88% | 1.4만 |
|---|
| 2025.10.20 | ₩73,718 | ₩73,718 | ₩71,673 | ₩73,077 | -0.87% | 1.6만 |
|---|
| 2025.10.17 | ₩74,213 | ₩74,213 | ₩69,963 | ₩72,956 | -1.69% | 2.1만 |
|---|
| 2025.10.16 | ₩74,964 | ₩76,030 | ₩74,587 | ₩74,600 | -0.48% | 1.1만 |
|---|
| 2025.10.15 | ₩74,907 | ₩76,164 | ₩74,213 | ₩75,896 | +1.32% | 1.2만 |
|---|
| 2025.10.14 | ₩71,566 | ₩74,520 | ₩71,500 | ₩73,651 | +2.91% | 1.6만 |
|---|
| 2025.10.13 | ₩72,074 | ₩73,330 | ₩70,163 | ₩72,382 | +0.43% | 1.4만 |
|---|
| 2025.10.10 | ₩72,007 | ₩74,547 | ₩67,971 | ₩71,593 | -0.58% | 4.6만 |
|---|