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 | ₩97,728 | ₩98,275 | ₩93,889 | ₩94,297 | -3.51% | 6.9만 |
| 2026.10.08 | ₩97,861 | ₩99,744 | ₩94,857 | ₩97,514 | -0.35% | 6만 |
| 2026.10.07 | ₩100,852 | ₩100,905 | ₩97,841 | ₩99,183 | -1.65% | 5.8만 |
| 2026.10.06 | ₩102,708 | ₩102,748 | ₩101,092 | ₩101,960 | -0.73% | 3.2만 |
| 2026.10.05 | ₩103,576 | ₩103,576 | ₩101,226 | ₩101,386 | -2.11% | 12만 |
| 2026.10.02 | ₩104,323 | ₩104,684 | ₩101,920 | ₩102,948 | -1.32% | 3.1만 |
| 2026.10.01 | ₩104,483 | ₩105,385 | ₩101,823 | ₩102,748 | -1.66% | 8.1만 |
| 2026.09.30 | ₩101,907 | ₩106,039 | ₩101,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,483 |
| +2.53% |
| 19.5만 |
| 2026.09.29 | ₩101,466 | ₩102,441 | ₩100,158 | ₩101,586 | +0.12% | 6.6만 |
|---|
| 2026.09.28 | ₩99,757 | ₩101,293 | ₩97,674 | ₩100,718 | +0.96% | 7.4만 |
|---|
| 2026.09.25 | ₩99,917 | ₩101,466 | ₩98,476 | ₩98,863 | -1.06% | 6.7만 |
|---|
| 2026.09.24 | ₩96,780 | ₩100,617 | ₩96,780 | ₩99,664 | +2.98% | 6만 |
|---|
| 2026.09.23 | ₩98,943 | ₩99,130 | ₩96,847 | ₩98,142 | -0.81% | 7.9만 |
|---|
| 2026.09.22 | ₩99,103 | ₩102,761 | ₩98,449 | ₩99,183 | +0.08% | 9.5만 |
|---|
| 2026.09.21 | ₩98,756 | ₩101,373 | ₩98,249 | ₩99,156 | +0.41% | 4.1만 |
|---|
| 2026.09.18 | ₩100,078 | ₩101,453 | ₩97,821 | ₩98,088 | -1.99% | 6.9만 |
|---|
| 2026.09.17 | ₩103,669 | ₩104,764 | ₩99,010 | ₩100,024 | -3.52% | 6.7만 |
|---|
| 2026.09.16 | ₩102,507 | ₩103,602 | ₩100,839 | ₩101,600 | -0.89% | 8.9만 |
|---|
| 2026.09.15 | ₩101,466 | ₩103,569 | ₩100,305 | ₩100,999 | -0.46% | 14.4만 |
|---|
| 2026.09.14 | ₩104,417 | ₩104,417 | ₩101,560 | ₩102,534 | -1.80% | 7.1만 |
|---|
| 2026.09.11 | ₩104,964 | ₩108,475 | ₩102,841 | ₩106,126 | +1.11% | 6.9만 |
|---|
| 2026.09.10 | ₩104,216 | ₩106,686 | ₩101,746 | ₩102,841 | -1.32% | 6.4만 |
|---|
| 2026.09.09 | ₩101,786 | ₩106,139 | ₩101,786 | ₩105,712 | +3.86% | 7.9만 |
|---|
| 2026.09.08 | ₩99,250 | ₩103,662 | ₩99,043 | ₩101,546 | +2.31% | 8.6만 |
|---|
| 2026.09.04 | ₩97,461 | ₩100,331 | ₩95,885 | ₩99,557 | +2.15% | 7만 |
|---|
| 2026.09.03 | ₩98,943 | ₩98,943 | ₩96,059 | ₩96,807 | -2.16% | 7.1만 |
|---|
| 2026.09.02 | ₩99,864 | ₩101,306 | ₩95,966 | ₩97,474 | -2.39% | 11.2만 |
|---|
| 2026.09.01 | ₩100,905 | ₩101,326 | ₩99,216 | ₩99,957 | -0.94% | 8.2만 |
|---|
| 2026.08.31 | ₩102,467 | ₩103,549 | ₩100,865 | ₩101,680 | -0.77% | 7.2만 |
|---|
| 2026.08.28 | ₩104,190 | ₩106,266 | ₩101,146 | ₩102,774 | -1.36% | 9.4만 |
|---|
| 2026.08.27 | ₩106,660 | ₩109,890 | ₩103,095 | ₩104,470 | -2.05% | 9.4만 |
|---|
| 2026.08.26 | ₩106,539 | ₩107,981 | ₩104,323 | ₩105,832 | -0.66% | 7만 |
|---|
| 2026.08.25 | ₩106,940 | ₩108,415 | ₩104,830 | ₩106,366 | -0.54% | 7.6만 |
|---|
| 2026.08.24 | ₩106,940 | ₩106,940 | ₩104,430 | ₩105,525 | -1.32% | 13.4만 |
|---|
| 2026.08.21 | ₩107,354 | ₩110,390 | ₩106,467 | ₩108,155 | +0.75% | 14만 |
|---|
| 2026.08.20 | ₩112,334 | ₩113,482 | ₩106,272 | ₩107,848 | -3.99% | 10.8만 |
|---|
| 2026.08.19 | ₩115,030 | ₩115,030 | ₩111,573 | ₩112,427 | -2.26% | 10.5만 |
|---|
| 2026.08.18 | ₩117,674 | ₩117,848 | ₩113,789 | ₩114,096 | -3.04% | 6.3만 |
|---|
| 2026.08.17 | ₩118,956 | ₩119,657 | ₩115,858 | ₩117,554 | -1.18% | 10.8만 |
|---|
| 2026.08.14 | ₩114,470 | ₩120,438 | ₩111,399 | ₩118,208 | +3.27% | 11.8만 |
|---|
| 2026.08.13 | ₩111,840 | ₩118,155 | ₩101,853 | ₩112,774 | +0.84% | 24만 |
|---|
| 2026.08.12 | ₩117,514 | ₩119,717 | ₩112,414 | ₩114,123 | -2.89% | 26만 |
|---|
| 2026.08.11 | ₩113,108 | ₩115,858 | ₩112,654 | ₩114,310 | +1.06% | 11.3만 |
|---|
| 2026.08.10 | ₩116,926 | ₩120,277 | ₩111,900 | ₩113,041 | -3.32% | 33만 |
|---|
| 2026.08.07 | ₩120,077 | ₩120,077 | ₩113,001 | ₩117,540 | -2.11% | 27.6만 |
|---|
| 2026.08.06 | ₩115,151 | ₩121,012 | ₩114,363 | ₩118,128 | +2.59% | 18.1만 |
|---|
| 2026.08.05 | ₩118,488 | ₩121,225 | ₩116,526 | ₩116,526 | -1.66% | 13.1만 |
|---|
| 2026.08.04 | ₩114,577 | ₩121,479 | ₩113,555 | ₩118,101 | +3.08% | 11.4만 |
|---|
| 2026.08.03 | ₩110,999 | ₩117,313 | ₩107,928 | ₩111,573 | +0.52% | 15.7만 |
|---|
| 2026.07.31 | ₩112,107 | ₩113,148 | ₩107,274 | ₩109,984 | -1.89% | 35.7만 |
|---|
| 2026.07.30 | ₩106,486 | ₩111,773 | ₩104,176 | ₩110,945 | +4.19% | 34.2만 |
|---|
| 2026.07.29 | ₩110,131 | ₩112,240 | ₩103,535 | ₩104,390 | -5.21% | 54.5만 |
|---|
| 2026.07.28 | ₩112,908 | ₩112,908 | ₩103,292 | ₩109,797 | -2.76% | 37.3만 |
|---|
| 2026.07.27 | ₩111,359 | ₩114,523 | ₩108,582 | ₩113,922 | +2.30% | 26.7만 |
|---|
| 2026.07.24 | ₩114,203 | ₩114,884 | ₩107,607 | ₩111,586 | -2.29% | 37.8만 |
|---|
| 2026.07.23 | ₩106,793 | ₩116,539 | ₩106,793 | ₩114,136 | +6.88% | 22.6만 |
|---|
| 2026.07.22 | ₩105,057 | ₩109,710 | ₩105,057 | ₩107,180 | +2.02% | 49.9만 |
|---|
| 2026.07.21 | ₩103,616 | ₩106,513 | ₩102,915 | ₩105,912 | +2.22% | 51.9만 |
|---|
| 2026.07.20 | ₩102,481 | ₩106,513 | ₩101,493 | ₩102,307 | -0.17% | 27.5만 |
|---|
| 2026.07.17 | ₩99,156 | ₩104,069 | ₩96,259 | ₩101,399 | +2.26% | 29.4만 |
|---|
| 2026.07.16 | ₩105,498 | ₩105,498 | ₩98,636 | ₩102,441 | -2.90% | 23.1만 |
|---|
| 2026.07.15 | ₩112,267 | ₩112,387 | ₩105,044 | ₩106,126 | -5.47% | 19.2만 |
|---|
| 2026.07.14 | ₩110,331 | ₩115,364 | ₩110,144 | ₩110,611 | +0.25% | 18.3만 |
|---|
| 2026.07.13 | ₩115,765 | ₩115,845 | ₩108,368 | ₩109,396 | -5.50% | 16.8만 |
|---|
| 2026.07.10 | ₩119,169 | ₩119,303 | ₩112,888 | ₩117,260 | -1.60% | 22.1만 |
|---|
| 2026.07.09 | ₩116,673 | ₩120,478 | ₩116,339 | ₩119,436 | +2.37% | 14.2만 |
|---|
| 2026.07.08 | ₩111,786 | ₩116,052 | ₩111,786 | ₩115,030 | +2.90% | 38.9만 |
|---|
| 2026.07.07 | ₩119,810 | ₩119,810 | ₩109,410 | ₩115,578 | -3.53% | 14.5만 |
|---|
| 2026.07.06 | ₩121,532 | ₩126,833 | ₩120,782 | ₩121,372 | -0.13% | 10.9만 |
|---|
| 2026.07.02 | ₩135,177 | ₩135,644 | ₩118,241 | ₩121,519 | -10.10% | 26.4만 |
|---|
| 2026.07.01 | ₩133,495 | ₩139,983 | ₩130,838 | ₩134,509 | +0.76% | 30.4만 |
|---|
| 2026.06.30 | ₩130,584 | ₩135,511 | ₩129,329 | ₩132,373 | +1.37% | 14.1만 |
|---|
| 2026.06.29 | ₩124,830 | ₩132,253 | ₩119,783 | ₩132,253 | +5.95% | 18.1만 |
|---|
| 2026.06.26 | ₩121,199 | ₩126,272 | ₩118,629 | ₩124,870 | +3.03% | 42만 |
|---|
| 2026.06.25 | ₩122,106 | ₩126,833 | ₩118,742 | ₩121,946 | -0.13% | 8만 |
|---|
| 2026.06.24 | ₩124,777 | ₩126,485 | ₩118,689 | ₩120,304 | -3.58% | 22.2만 |
|---|
| 2026.06.23 | ₩124,710 | ₩129,743 | ₩122,427 | ₩124,416 | -0.24% | 26.8만 |
|---|
| 2026.06.22 | ₩127,767 | ₩131,105 | ₩121,492 | ₩127,447 | -0.25% | 21.8만 |
|---|
| 2026.06.18 | ₩129,930 | ₩131,359 | ₩124,072 | ₩128,088 | -1.42% | 23.7만 |
|---|
| 2026.06.17 | ₩126,646 | ₩132,764 | ₩126,005 | ₩128,368 | +1.36% | 12.2만 |
|---|
| 2026.06.16 | ₩132,306 | ₩132,306 | ₩124,255 | ₩127,754 | -3.44% | 22만 |
|---|
| 2026.06.15 | ₩134,483 | ₩136,171 | ₩125,738 | ₩132,734 | -1.30% | 13.5만 |
|---|
| 2026.06.12 | ₩129,903 | ₩133,234 | ₩126,272 | ₩131,652 | +1.35% | 11.3만 |
|---|
| 2026.06.11 | ₩125,644 | ₩136,178 | ₩125,644 | ₩128,635 | +2.38% | 26.1만 |
|---|
| 2026.06.10 | ₩123,094 | ₩127,874 | ₩122,200 | ₩125,324 | +1.81% | 15.5만 |
|---|
| 2026.06.09 | ₩124,162 | ₩128,168 | ₩116,913 | ₩124,202 | +0.03% | 12.5만 |
|---|
| 2026.06.08 | ₩117,500 | ₩122,961 | ₩115,942 | ₩122,507 | +4.26% | 6.5만 |
|---|
| 2026.06.05 | ₩122,187 | ₩126,833 | ₩116,793 | ₩117,994 | -3.43% | 12.1만 |
|---|
| 2026.06.04 | ₩119,436 | ₩125,197 | ₩117,207 | ₩123,428 | +3.34% | 7.7만 |
|---|
| 2026.06.03 | ₩121,199 | ₩122,827 | ₩114,470 | ₩121,399 | +0.17% | 8.7만 |
|---|
| 2026.06.02 | ₩122,827 | ₩124,797 | ₩121,212 | ₩122,267 | -0.46% | 5.8만 |
|---|
| 2026.06.01 | ₩122,560 | ₩124,036 | ₩119,303 | ₩122,827 | +0.22% | 9.3만 |
|---|
| 2026.05.29 | ₩116,352 | ₩121,869 | ₩114,149 | ₩121,492 | +4.42% | 7.1만 |
|---|
| 2026.05.28 | ₩114,443 | ₩117,153 | ₩111,857 | ₩117,060 | +2.29% | 4.1만 |
|---|
| 2026.05.27 | ₩113,722 | ₩114,817 | ₩112,060 | ₩114,817 | +0.96% | 7.8만 |
|---|
| 2026.05.26 | ₩112,147 | ₩115,618 | ₩111,826 | ₩113,829 | +1.50% | 7.3만 |
|---|
| 2026.05.22 | ₩106,646 | ₩112,721 | ₩106,232 | ₩110,812 | +3.91% | 6.9만 |
|---|
| 2026.05.21 | ₩104,964 | ₩108,288 | ₩103,762 | ₩106,206 | +1.18% | 4.7만 |
|---|
| 2026.05.20 | ₩103,535 | ₩108,061 | ₩103,135 | ₩104,924 | +1.34% | 8.1만 |
|---|
| 2026.05.19 | ₩102,801 | ₩103,769 | ₩98,442 | ₩102,801 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩105,912 | ₩107,694 | ₩101,106 | ₩103,469 | -2.31% | 6.1만 |
|---|
| 2026.05.15 | ₩103,135 | ₩107,474 | ₩101,466 | ₩106,005 | +2.78% | 7.3만 |
|---|
| 2026.05.14 | ₩95,765 | ₩106,379 | ₩95,765 | ₩105,618 | +10.29% | 9.1만 |
|---|
| 2026.05.13 | ₩98,849 | ₩101,072 | ₩97,354 | ₩98,903 | +0.05% | 7.5만 |
|---|
| 2026.05.12 | ₩102,801 | ₩102,801 | ₩96,326 | ₩100,131 | -2.60% | 6.6만 |
|---|
| 2026.05.11 | ₩106,820 | ₩109,477 | ₩101,867 | ₩102,240 | -4.29% | 7.4만 |
|---|
| 2026.05.08 | ₩103,148 | ₩116,459 | ₩102,661 | ₩108,408 | +5.10% | 16.7만 |
|---|
| 2026.05.07 | ₩97,755 | ₩103,829 | ₩97,755 | ₩102,347 | +4.70% | 7.4만 |
|---|
| 2026.05.06 | ₩95,165 | ₩99,023 | ₩94,123 | ₩97,755 | +2.72% | 4.7만 |
|---|
| 2026.05.05 | ₩96,152 | ₩96,987 | ₩93,322 | ₩93,322 | -2.94% | 6.1만 |
|---|
| 2026.05.04 | ₩89,904 | ₩94,944 | ₩89,384 | ₩94,911 | +5.57% | 7.1만 |
|---|
| 2026.05.01 | ₩90,038 | ₩91,460 | ₩85,779 | ₩90,011 | -0.03% | 6.3만 |
|---|
| 2026.04.30 | ₩84,764 | ₩89,370 | ₩84,764 | ₩89,157 | +5.18% | 7.3만 |
|---|
| 2026.04.29 | ₩84,604 | ₩85,739 | ₩83,636 | ₩84,657 | +0.06% | 6.4만 |
|---|
| 2026.04.28 | ₩83,095 | ₩84,844 | ₩82,895 | ₩84,604 | +1.82% | 10.7만 |
|---|
| 2026.04.27 | ₩83,443 | ₩87,368 | ₩82,641 | ₩83,095 | -0.42% | 14.4만 |
|---|
| 2026.04.24 | ₩82,041 | ₩84,711 | ₩79,971 | ₩84,644 | +3.17% | 7.2만 |
|---|
| 2026.04.23 | ₩84,644 | ₩84,644 | ₩80,385 | ₩81,800 | -3.36% | 6.7만 |
|---|
| 2026.04.22 | ₩84,778 | ₩85,725 | ₩82,815 | ₩84,644 | -0.16% | 8.3만 |
|---|
| 2026.04.21 | ₩88,115 | ₩89,851 | ₩83,456 | ₩84,110 | -4.55% | 11.7만 |
|---|
| 2026.04.20 | ₩88,956 | ₩89,751 | ₩87,808 | ₩87,888 | -1.20% | 8.6만 |
|---|
| 2026.04.17 | ₩88,796 | ₩90,518 | ₩87,808 | ₩89,130 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩87,661 | ₩88,162 | ₩86,927 | ₩87,608 | -0.06% | 4.7만 |
|---|
| 2026.04.15 | ₩89,991 | ₩89,991 | ₩86,206 | ₩88,115 | -2.08% | 6.7만 |
|---|
| 2026.04.14 | ₩90,452 | ₩93,309 | ₩89,290 | ₩90,064 | -0.43% | 12.3만 |
|---|
| 2026.04.13 | ₩89,130 | ₩92,094 | ₩88,115 | ₩90,919 | +2.01% | 5.5만 |
|---|
| 2026.04.10 | ₩91,133 | ₩91,133 | ₩88,249 | ₩90,198 | -1.03% | 7.8만 |
|---|
| 2026.04.09 | ₩90,145 | ₩91,541 | ₩88,936 | ₩91,133 | +1.10% | 6만 |
|---|
| 2026.04.08 | ₩90,572 | ₩92,121 | ₩88,729 | ₩91,119 | +0.60% | 9.8만 |
|---|
| 2026.04.07 | ₩87,661 | ₩90,719 | ₩87,461 | ₩88,556 | +1.02% | 8.1만 |
|---|
| 2026.04.06 | ₩92,788 | ₩92,922 | ₩88,856 | ₩89,223 | -3.84% | 7.3만 |
|---|
| 2026.04.02 | ₩94,136 | ₩95,658 | ₩89,611 | ₩92,401 | -1.84% | 9.4만 |
|---|
| 2026.04.01 | ₩90,545 | ₩98,395 | ₩90,291 | ₩96,273 | +6.33% | 9.2만 |
|---|
| 2026.03.31 | ₩88,943 | ₩91,265 | ₩87,214 | ₩89,250 | +0.35% | 6.1만 |
|---|
| 2026.03.30 | ₩91,800 | ₩91,800 | ₩86,366 | ₩88,369 | -3.74% | 17.5만 |
|---|
| 2026.03.27 | ₩96,313 | ₩96,313 | ₩89,223 | ₩92,161 | -4.31% | 28.5만 |
|---|
| 2026.03.26 | ₩102,481 | ₩106,246 | ₩96,126 | ₩96,326 | -6.01% | 16만 |
|---|
| 2026.03.25 | ₩93,829 | ₩103,068 | ₩93,189 | ₩102,881 | +9.65% | 48.5만 |
|---|
| 2026.03.24 | ₩78,850 | ₩85,298 | ₩78,850 | ₩85,298 | +8.18% | 14.1만 |
|---|
| 2026.03.23 | ₩81,493 | ₩81,680 | ₩79,050 | ₩79,317 | -2.67% | 14.1만 |
|---|
| 2026.03.20 | ₩82,682 | ₩83,669 | ₩79,437 | ₩79,864 | -3.41% | 22.4만 |
|---|
| 2026.03.19 | ₩79,931 | ₩83,496 | ₩77,475 | ₩82,908 | +3.72% | 6.9만 |
|---|
| 2026.03.18 | ₩80,559 | ₩82,054 | ₩77,728 | ₩80,772 | +0.27% | 6.7만 |
|---|
| 2026.03.17 | ₩89,304 | ₩89,304 | ₩84,711 | ₩85,579 | -4.17% | 2.5만 |
|---|
| 2026.03.16 | ₩87,448 | ₩90,118 | ₩87,448 | ₩89,450 | +2.29% | 3.1만 |
|---|
| 2026.03.13 | ₩88,369 | ₩88,369 | ₩86,233 | ₩86,580 | -2.02% | 1.3만 |
|---|
| 2026.03.12 | ₩85,031 | ₩89,143 | ₩84,604 | ₩89,050 | +4.73% | 2.4만 |
|---|
| 2026.03.11 | ₩86,500 | ₩87,314 | ₩84,497 | ₩84,911 | -1.84% | 2.8만 |
|---|
| 2026.03.10 | ₩85,619 | ₩90,118 | ₩85,045 | ₩86,473 | +1.00% | 2.6만 |
|---|
| 2026.03.09 | ₩83,402 | ₩86,807 | ₩83,089 | ₩85,418 | +2.42% | 4.1만 |
|---|
| 2026.03.06 | ₩82,775 | ₩86,513 | ₩82,001 | ₩84,270 | +1.81% | 6.1만 |
|---|
| 2026.03.05 | ₩88,329 | ₩89,324 | ₩83,910 | ₩84,110 | -4.78% | 2.6만 |
|---|
| 2026.03.04 | ₩86,673 | ₩91,453 | ₩86,673 | ₩89,344 | +3.08% | 4만 |
|---|
| 2026.03.03 | ₩87,701 | ₩88,596 | ₩84,564 | ₩87,448 | -0.29% | 2.8만 |
|---|
| 2026.03.02 | ₩84,110 | ₩89,397 | ₩83,998 | ₩88,115 | +4.76% | 4.7만 |
|---|
| 2026.02.27 | ₩88,743 | ₩88,743 | ₩84,497 | ₩84,497 | -4.78% | 2.2만 |
|---|
| 2026.02.26 | ₩89,784 | ₩89,784 | ₩86,980 | ₩87,822 | -2.19% | 8.9천 |
|---|
| 2026.02.25 | ₩88,669 | ₩91,453 | ₩87,915 | ₩90,011 | +1.51% | 3.4만 |
|---|
| 2026.02.24 | ₩87,995 | ₩89,450 | ₩84,484 | ₩87,474 | -0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩87,728 | ₩90,821 | ₩87,221 | ₩87,995 | +0.30% | 2.6만 |
|---|
| 2026.02.20 | ₩86,567 | ₩88,703 | ₩85,705 | ₩87,995 | +1.65% | 2.9만 |
|---|
| 2026.02.19 | ₩83,856 | ₩87,741 | ₩83,856 | ₩87,701 | +4.59% | 2.4만 |
|---|
| 2026.02.18 | ₩83,002 | ₩88,703 | ₩83,002 | ₩84,711 | +2.06% | 4.8만 |
|---|
| 2026.02.17 | ₩81,707 | ₩84,190 | ₩80,772 | ₩82,174 | +0.57% | 5.3만 |
|---|
| 2026.02.13 | ₩83,443 | ₩84,417 | ₩81,987 | ₩82,214 | -1.47% | 2.2만 |
|---|
| 2026.02.12 | ₩85,478 | ₩85,478 | ₩81,854 | ₩83,175 | -2.69% | 2.9만 |
|---|
| 2026.02.11 | ₩84,217 | ₩85,819 | ₩82,855 | ₩85,031 | +0.97% | 3.5만 |
|---|
| 2026.02.10 | ₩86,700 | ₩86,780 | ₩82,762 | ₩83,429 | -3.77% | 2.3만 |
|---|
| 2026.02.09 | ₩86,620 | ₩88,462 | ₩85,705 | ₩86,874 | +0.29% | 3.7만 |
|---|
| 2026.02.06 | ₩86,219 | ₩88,943 | ₩85,952 | ₩85,952 | -0.31% | 2.2만 |
|---|
| 2026.02.05 | ₩82,361 | ₩85,205 | ₩82,107 | ₩83,950 | +1.93% | 3.4만 |
|---|
| 2026.02.04 | ₩87,354 | ₩87,975 | ₩82,174 | ₩83,322 | -4.62% | 4.1만 |
|---|
| 2026.02.03 | ₩88,462 | ₩88,462 | ₩85,312 | ₩87,795 | -0.75% | 2.1만 |
|---|
| 2026.02.02 | ₩86,780 | ₩90,150 | ₩82,802 | ₩87,448 | +0.77% | 2.6만 |
|---|
| 2026.01.30 | ₩84,818 | ₩87,635 | ₩84,557 | ₩87,101 | +2.69% | 3.9만 |
|---|
| 2026.01.29 | ₩83,870 | ₩85,926 | ₩82,254 | ₩84,818 | +1.13% | 2.7만 |
|---|
| 2026.01.28 | ₩82,294 | ₩86,460 | ₩82,294 | ₩82,735 | +0.54% | 3.4만 |
|---|
| 2026.01.27 | ₩84,190 | ₩84,284 | ₩82,374 | ₩83,109 | -1.28% | 1.5만 |
|---|
| 2026.01.26 | ₩82,348 | ₩85,792 | ₩81,161 | ₩84,537 | +2.66% | 4.2만 |
|---|
| 2026.01.23 | ₩85,926 | ₩85,926 | ₩81,573 | ₩82,828 | -3.60% | 1.9만 |
|---|
| 2026.01.22 | ₩86,300 | ₩86,557 | ₩85,018 | ₩86,019 | -0.32% | 3.3만 |
|---|
| 2026.01.21 | ₩86,754 | ₩86,754 | ₩83,276 | ₩86,019 | -0.85% | 2.2만 |
|---|
| 2026.01.20 | ₩84,150 | ₩86,086 | ₩82,401 | ₩85,058 | +1.08% | 3.3만 |
|---|
| 2026.01.16 | ₩85,045 | ₩86,527 | ₩84,824 | ₩86,260 | +1.43% | 2.3만 |
|---|
| 2026.01.15 | ₩81,840 | ₩86,474 | ₩81,787 | ₩84,791 | +3.61% | 3.4만 |
|---|
| 2026.01.14 | ₩82,488 | ₩85,298 | ₩80,772 | ₩82,107 | -0.46% | 2.7만 |
|---|
| 2026.01.13 | ₩88,035 | ₩88,035 | ₩82,214 | ₩82,561 | -6.22% | 4.3만 |
|---|
| 2026.01.12 | ₩86,286 | ₩88,836 | ₩85,712 | ₩86,607 | +0.37% | 3.5만 |
|---|
| 2026.01.09 | ₩85,298 | ₩88,996 | ₩85,091 | ₩86,446 | +1.35% | 7.8만 |
|---|
| 2026.01.08 | ₩78,756 | ₩87,448 | ₩78,703 | ₩84,457 | +7.24% | 14.9만 |
|---|
| 2026.01.07 | ₩75,699 | ₩78,676 | ₩74,217 | ₩77,622 | +2.54% | 10만 |
|---|
| 2026.01.06 | ₩68,690 | ₩78,463 | ₩68,690 | ₩77,929 | +13.45% | 6.4만 |
|---|
| 2026.01.05 | ₩70,679 | ₩71,774 | ₩68,743 | ₩69,958 | -1.02% | 3.3만 |
|---|
| 2026.01.02 | ₩71,694 | ₩72,975 | ₩68,503 | ₩69,531 | -3.02% | 4.2만 |
|---|
| 2025.12.31 | ₩71,520 | ₩73,429 | ₩69,524 | ₩71,053 | -0.65% | 3.9만 |
|---|
| 2025.12.30 | ₩68,556 | ₩73,730 | ₩68,556 | ₩70,746 | +3.19% | 7.5만 |
|---|
| 2025.12.29 | ₩68,089 | ₩68,503 | ₩67,248 | ₩67,889 | -0.29% | 1.6만 |
|---|
| 2025.12.26 | ₩67,422 | ₩68,356 | ₩67,208 | ₩68,356 | +1.39% | 1.8만 |
|---|
| 2025.12.24 | ₩66,847 | ₩67,822 | ₩66,767 | ₩67,341 | +0.74% | 1.3만 |
|---|
| 2025.12.23 | ₩68,189 | ₩68,343 | ₩66,313 | ₩66,647 | -2.26% | 3.6만 |
|---|
| 2025.12.22 | ₩70,425 | ₩70,813 | ₩67,849 | ₩68,663 | -2.50% | 4.1만 |
|---|
| 2025.12.19 | ₩71,253 | ₩72,962 | ₩69,758 | ₩70,319 | -1.31% | 1.9만 |
|---|
| 2025.12.18 | ₩72,415 | ₩72,468 | ₩70,893 | ₩71,053 | -1.88% | 1.7만 |
|---|
| 2025.12.17 | ₩70,292 | ₩71,934 | ₩69,558 | ₩71,734 | +2.05% | 4.4만 |
|---|
| 2025.12.16 | ₩70,452 | ₩71,080 | ₩69,180 | ₩70,292 | -0.23% | 2.7만 |
|---|
| 2025.12.15 | ₩72,428 | ₩72,428 | ₩70,199 | ₩71,253 | -1.62% | 2.1만 |
|---|
| 2025.12.12 | ₩73,790 | ₩73,790 | ₩70,612 | ₩71,961 | -2.48% | 2.4만 |
|---|
| 2025.12.11 | ₩72,708 | ₩75,005 | ₩72,094 | ₩73,603 | +1.23% | 9.9만 |
|---|
| 2025.12.10 | ₩67,435 | ₩71,320 | ₩66,834 | ₩70,492 | +4.53% | 5.8만 |
|---|
| 2025.12.09 | ₩70,746 | ₩70,759 | ₩68,203 | ₩68,823 | -2.72% | 4.3만 |
|---|
| 2025.12.08 | ₩69,090 | ₩70,933 | ₩68,396 | ₩70,933 | +2.67% | 3.2만 |
|---|
| 2025.12.05 | ₩69,985 | ₩70,092 | ₩68,256 | ₩68,757 | -1.76% | 2.3만 |
|---|
| 2025.12.04 | ₩69,771 | ₩70,746 | ₩68,169 | ₩68,663 | -1.59% | 2.8만 |
|---|
| 2025.12.03 | ₩67,422 | ₩70,305 | ₩66,790 | ₩70,305 | +4.28% | 3.1만 |
|---|
| 2025.12.02 | ₩66,086 | ₩68,436 | ₩66,086 | ₩67,195 | +1.68% | 1.2만 |
|---|
| 2025.12.01 | ₩68,089 | ₩69,157 | ₩67,008 | ₩68,062 | -0.04% | 2만 |
|---|
| 2025.11.28 | ₩69,090 | ₩69,090 | ₩68,089 | ₩68,984 | -0.15% | 7.2천 |
|---|
| 2025.11.26 | ₩68,677 | ₩69,084 | ₩68,196 | ₩68,423 | -0.37% | 2.6만 |
|---|
| 2025.11.25 | ₩66,861 | ₩69,411 | ₩66,199 | ₩68,984 | +3.17% | 2.4만 |
|---|
| 2025.11.24 | ₩66,006 | ₩67,495 | ₩65,486 | ₩66,260 | +0.38% | 3.6만 |
|---|
| 2025.11.21 | ₩58,890 | ₩66,220 | ₩58,890 | ₩65,098 | +10.54% | 9.9만 |
|---|
| 2025.11.20 | ₩61,921 | ₩63,456 | ₩58,143 | ₩58,263 | -5.91% | 5.3만 |
|---|
| 2025.11.19 | ₩63,597 | ₩63,597 | ₩60,426 | ₩61,414 | -3.43% | 2.9만 |
|---|
| 2025.11.18 | ₩65,726 | ₩65,726 | ₩60,399 | ₩62,922 | -4.27% | 4.2만 |
|---|
| 2025.11.17 | ₩68,570 | ₩68,570 | ₩65,699 | ₩65,726 | -4.15% | 4.2만 |
|---|
| 2025.11.14 | ₩67,008 | ₩70,946 | ₩66,754 | ₩67,942 | +1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩69,291 | ₩70,252 | ₩64,671 | ₩68,089 | -1.73% | 5.5만 |
|---|
| 2025.11.12 | ₩72,348 | ₩73,843 | ₩70,759 | ₩71,360 | -1.37% | 2만 |
|---|
| 2025.11.11 | ₩73,349 | ₩73,409 | ₩71,887 | ₩72,348 | -1.37% | 9.5천 |
|---|
| 2025.11.10 | ₩72,134 | ₩73,797 | ₩71,427 | ₩72,682 | +0.76% | 1.2만 |
|---|
| 2025.11.07 | ₩69,918 | ₩72,121 | ₩68,717 | ₩70,773 | +1.22% | 3.1만 |
|---|
| 2025.11.06 | ₩70,599 | ₩71,267 | ₩69,817 | ₩70,973 | +0.53% | 1.7만 |
|---|
| 2025.11.05 | ₩71,453 | ₩72,094 | ₩69,237 | ₩70,759 | -0.97% | 3.2만 |
|---|
| 2025.11.04 | ₩73,056 | ₩74,097 | ₩69,130 | ₩72,882 | -0.24% | 2.8만 |
|---|
| 2025.11.03 | ₩72,855 | ₩75,619 | ₩67,101 | ₩74,484 | +2.24% | 4.3만 |
|---|
| 2025.10.31 | ₩73,990 | ₩74,738 | ₩69,424 | ₩73,590 | -0.54% | 2만 |
|---|
| 2025.10.30 | ₩74,110 | ₩74,204 | ₩72,068 | ₩73,937 | -0.23% | 1.7만 |
|---|
| 2025.10.29 | ₩72,094 | ₩80,625 | ₩71,233 | ₩75,365 | +4.54% | 5.8만 |
|---|
| 2025.10.28 | ₩71,801 | ₩72,094 | ₩70,706 | ₩72,094 | +0.41% | 3.8만 |
|---|
| 2025.10.27 | ₩73,309 | ₩74,244 | ₩71,012 | ₩71,961 | -1.84% | 4.4만 |
|---|
| 2025.10.24 | ₩73,323 | ₩73,429 | ₩72,094 | ₩73,029 | -0.40% | 3.6만 |
|---|
| 2025.10.23 | ₩72,094 | ₩73,416 | ₩71,894 | ₩73,323 | +1.70% | 3.1만 |
|---|
| 2025.10.22 | ₩71,247 | ₩72,415 | ₩68,129 | ₩72,401 | +1.62% | 2.3만 |
|---|
| 2025.10.21 | ₩72,401 | ₩73,162 | ₩70,379 | ₩71,040 | -1.88% | 1.4만 |
|---|
| 2025.10.20 | ₩73,643 | ₩73,643 | ₩71,600 | ₩73,002 | -0.87% | 1.6만 |
|---|
| 2025.10.17 | ₩74,137 | ₩74,137 | ₩69,891 | ₩72,882 | -1.69% | 2.1만 |
|---|
| 2025.10.16 | ₩74,887 | ₩75,953 | ₩74,511 | ₩74,524 | -0.48% | 1.1만 |
|---|
| 2025.10.15 | ₩74,831 | ₩76,086 | ₩74,137 | ₩75,819 | +1.32% | 1.2만 |
|---|
| 2025.10.14 | ₩71,494 | ₩74,444 | ₩71,427 | ₩73,576 | +2.91% | 1.6만 |
|---|
| 2025.10.13 | ₩72,001 | ₩73,256 | ₩70,092 | ₩72,308 | +0.43% | 1.4만 |
|---|
| 2025.10.10 | ₩71,934 | ₩74,471 | ₩67,902 | ₩71,520 | -0.58% | 4.6만 |
|---|