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 | ₩98,013 | ₩98,562 | ₩94,164 | ₩94,572 | -3.51% | 6.9만 |
| 2026.10.08 | ₩98,147 | ₩100,035 | ₩95,135 | ₩97,799 | -0.35% | 6만 |
| 2026.10.07 | ₩101,147 | ₩101,200 | ₩98,127 | ₩99,473 | -1.65% | 5.8만 |
| 2026.10.06 | ₩103,008 | ₩103,048 | ₩101,388 | ₩102,258 | -0.73% | 3.2만 |
| 2026.10.05 | ₩103,878 | ₩103,878 | ₩101,521 | ₩101,682 | -2.11% | 12만 |
| 2026.10.02 | ₩104,628 | ₩104,989 | ₩102,218 | ₩103,249 | -1.32% | 3.1만 |
| 2026.10.01 | ₩104,789 | ₩105,692 | ₩102,120 | ₩103,048 | -1.66% | 8.1만 |
| 2026.09.30 | ₩102,204 | ₩106,348 | ₩101,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,789 |
| +2.53% |
| 19.5만 |
| 2026.09.29 | ₩101,762 | ₩102,740 | ₩100,450 | ₩101,883 | +0.12% | 6.6만 |
|---|
| 2026.09.28 | ₩100,049 | ₩101,588 | ₩97,960 | ₩101,013 | +0.96% | 7.4만 |
|---|
| 2026.09.25 | ₩100,209 | ₩101,762 | ₩98,763 | ₩99,151 | -1.06% | 6.7만 |
|---|
| 2026.09.24 | ₩97,063 | ₩100,911 | ₩97,063 | ₩99,955 | +2.98% | 6만 |
|---|
| 2026.09.23 | ₩99,232 | ₩99,419 | ₩97,130 | ₩98,428 | -0.81% | 7.9만 |
|---|
| 2026.09.22 | ₩99,392 | ₩103,061 | ₩98,736 | ₩99,473 | +0.08% | 9.5만 |
|---|
| 2026.09.21 | ₩99,044 | ₩101,669 | ₩98,536 | ₩99,446 | +0.41% | 4.1만 |
|---|
| 2026.09.18 | ₩100,370 | ₩101,749 | ₩98,107 | ₩98,375 | -1.99% | 6.9만 |
|---|
| 2026.09.17 | ₩103,972 | ₩105,070 | ₩99,299 | ₩100,316 | -3.52% | 6.7만 |
|---|
| 2026.09.16 | ₩102,807 | ₩103,905 | ₩101,133 | ₩101,896 | -0.89% | 8.9만 |
|---|
| 2026.09.15 | ₩101,762 | ₩103,871 | ₩100,598 | ₩101,294 | -0.46% | 14.4만 |
|---|
| 2026.09.14 | ₩104,722 | ₩104,722 | ₩101,856 | ₩102,834 | -1.80% | 7.1만 |
|---|
| 2026.09.11 | ₩105,271 | ₩108,792 | ₩103,142 | ₩106,436 | +1.11% | 6.9만 |
|---|
| 2026.09.10 | ₩104,521 | ₩106,998 | ₩102,044 | ₩103,142 | -1.32% | 6.4만 |
|---|
| 2026.09.09 | ₩102,084 | ₩106,449 | ₩102,084 | ₩106,020 | +3.86% | 7.9만 |
|---|
| 2026.09.08 | ₩99,540 | ₩103,965 | ₩99,332 | ₩101,843 | +2.31% | 8.6만 |
|---|
| 2026.09.04 | ₩97,746 | ₩100,624 | ₩96,166 | ₩99,848 | +2.15% | 7만 |
|---|
| 2026.09.03 | ₩99,232 | ₩99,232 | ₩96,340 | ₩97,089 | -2.16% | 7.1만 |
|---|
| 2026.09.02 | ₩100,156 | ₩101,602 | ₩96,246 | ₩97,759 | -2.39% | 11.2만 |
|---|
| 2026.09.01 | ₩101,200 | ₩101,622 | ₩99,506 | ₩100,249 | -0.94% | 8.2만 |
|---|
| 2026.08.31 | ₩102,767 | ₩103,851 | ₩101,160 | ₩101,977 | -0.77% | 7.2만 |
|---|
| 2026.08.28 | ₩104,494 | ₩106,576 | ₩101,441 | ₩103,075 | -1.36% | 9.4만 |
|---|
| 2026.08.27 | ₩106,971 | ₩110,211 | ₩103,396 | ₩104,775 | -2.05% | 9.4만 |
|---|
| 2026.08.26 | ₩106,851 | ₩108,297 | ₩104,628 | ₩106,141 | -0.66% | 7만 |
|---|
| 2026.08.25 | ₩107,252 | ₩108,732 | ₩105,137 | ₩106,677 | -0.54% | 7.6만 |
|---|
| 2026.08.24 | ₩107,252 | ₩107,252 | ₩104,735 | ₩105,833 | -1.32% | 13.4만 |
|---|
| 2026.08.21 | ₩107,667 | ₩110,712 | ₩106,778 | ₩108,471 | +0.75% | 14만 |
|---|
| 2026.08.20 | ₩112,662 | ₩113,813 | ₩106,583 | ₩108,163 | -3.99% | 10.8만 |
|---|
| 2026.08.19 | ₩115,367 | ₩115,367 | ₩111,899 | ₩112,756 | -2.26% | 10.5만 |
|---|
| 2026.08.18 | ₩118,018 | ₩118,192 | ₩114,121 | ₩114,429 | -3.04% | 6.3만 |
|---|
| 2026.08.17 | ₩119,303 | ₩120,006 | ₩116,197 | ₩117,897 | -1.18% | 10.8만 |
|---|
| 2026.08.14 | ₩114,804 | ₩120,789 | ₩111,724 | ₩118,553 | +3.27% | 11.8만 |
|---|
| 2026.08.13 | ₩112,166 | ₩118,500 | ₩102,151 | ₩113,104 | +0.84% | 24만 |
|---|
| 2026.08.12 | ₩117,857 | ₩120,066 | ₩112,742 | ₩114,456 | -2.89% | 26만 |
|---|
| 2026.08.11 | ₩113,438 | ₩116,197 | ₩112,983 | ₩114,643 | +1.06% | 11.3만 |
|---|
| 2026.08.10 | ₩117,268 | ₩120,629 | ₩112,227 | ₩113,371 | -3.32% | 33만 |
|---|
| 2026.08.07 | ₩120,428 | ₩120,428 | ₩113,331 | ₩117,884 | -2.11% | 27.6만 |
|---|
| 2026.08.06 | ₩115,487 | ₩121,365 | ₩114,697 | ₩118,473 | +2.59% | 18.1만 |
|---|
| 2026.08.05 | ₩118,834 | ₩121,579 | ₩116,866 | ₩116,866 | -1.66% | 13.1만 |
|---|
| 2026.08.04 | ₩114,911 | ₩121,834 | ₩113,887 | ₩118,446 | +3.08% | 11.4만 |
|---|
| 2026.08.03 | ₩111,323 | ₩117,656 | ₩108,243 | ₩111,899 | +0.52% | 15.7만 |
|---|
| 2026.07.31 | ₩112,434 | ₩113,479 | ₩107,587 | ₩110,305 | -1.89% | 35.7만 |
|---|
| 2026.07.30 | ₩106,797 | ₩112,099 | ₩104,481 | ₩111,269 | +4.19% | 34.2만 |
|---|
| 2026.07.29 | ₩110,452 | ₩112,568 | ₩103,838 | ₩104,695 | -5.21% | 54.5만 |
|---|
| 2026.07.28 | ₩113,238 | ₩113,238 | ₩103,594 | ₩110,118 | -2.76% | 37.3만 |
|---|
| 2026.07.27 | ₩111,684 | ₩114,858 | ₩108,899 | ₩114,255 | +2.30% | 26.7만 |
|---|
| 2026.07.24 | ₩114,536 | ₩115,219 | ₩107,922 | ₩111,912 | -2.29% | 37.8만 |
|---|
| 2026.07.23 | ₩107,105 | ₩116,880 | ₩107,105 | ₩114,469 | +6.88% | 22.6만 |
|---|
| 2026.07.22 | ₩105,364 | ₩110,031 | ₩105,364 | ₩107,493 | +2.02% | 49.9만 |
|---|
| 2026.07.21 | ₩103,918 | ₩106,824 | ₩103,215 | ₩106,221 | +2.22% | 51.9만 |
|---|
| 2026.07.20 | ₩102,780 | ₩106,824 | ₩101,789 | ₩102,606 | -0.17% | 27.5만 |
|---|
| 2026.07.17 | ₩99,446 | ₩104,373 | ₩96,540 | ₩101,696 | +2.26% | 29.4만 |
|---|
| 2026.07.16 | ₩105,806 | ₩105,806 | ₩98,924 | ₩102,740 | -2.90% | 23.1만 |
|---|
| 2026.07.15 | ₩112,595 | ₩112,715 | ₩105,351 | ₩106,436 | -5.47% | 19.2만 |
|---|
| 2026.07.14 | ₩110,653 | ₩115,701 | ₩110,466 | ₩110,934 | +0.25% | 18.3만 |
|---|
| 2026.07.13 | ₩116,103 | ₩116,183 | ₩108,685 | ₩109,716 | -5.50% | 16.8만 |
|---|
| 2026.07.10 | ₩119,517 | ₩119,651 | ₩113,217 | ₩117,603 | -1.60% | 22.1만 |
|---|
| 2026.07.09 | ₩117,013 | ₩120,830 | ₩116,679 | ₩119,785 | +2.37% | 14.2만 |
|---|
| 2026.07.08 | ₩112,113 | ₩116,391 | ₩112,113 | ₩115,367 | +2.90% | 38.9만 |
|---|
| 2026.07.07 | ₩120,160 | ₩120,160 | ₩109,729 | ₩115,915 | -3.53% | 14.5만 |
|---|
| 2026.07.06 | ₩121,887 | ₩127,203 | ₩121,135 | ₩121,727 | -0.13% | 10.9만 |
|---|
| 2026.07.02 | ₩135,572 | ₩136,040 | ₩118,587 | ₩121,874 | -10.10% | 26.4만 |
|---|
| 2026.07.01 | ₩133,885 | ₩140,392 | ₩131,220 | ₩134,902 | +0.76% | 30.4만 |
|---|
| 2026.06.30 | ₩130,966 | ₩135,906 | ₩129,707 | ₩132,760 | +1.37% | 14.1만 |
|---|
| 2026.06.29 | ₩125,195 | ₩132,639 | ₩120,133 | ₩132,639 | +5.95% | 18.1만 |
|---|
| 2026.06.26 | ₩121,553 | ₩126,641 | ₩118,975 | ₩125,235 | +3.03% | 42만 |
|---|
| 2026.06.25 | ₩122,463 | ₩127,203 | ₩119,089 | ₩122,302 | -0.13% | 8만 |
|---|
| 2026.06.24 | ₩125,141 | ₩126,855 | ₩119,035 | ₩120,655 | -3.58% | 22.2만 |
|---|
| 2026.06.23 | ₩125,074 | ₩130,122 | ₩122,784 | ₩124,780 | -0.24% | 26.8만 |
|---|
| 2026.06.22 | ₩128,140 | ₩131,488 | ₩121,847 | ₩127,819 | -0.25% | 21.8만 |
|---|
| 2026.06.18 | ₩130,310 | ₩131,742 | ₩124,434 | ₩128,462 | -1.42% | 23.7만 |
|---|
| 2026.06.17 | ₩127,016 | ₩133,152 | ₩126,373 | ₩128,743 | +1.36% | 12.2만 |
|---|
| 2026.06.16 | ₩132,693 | ₩132,693 | ₩124,618 | ₩128,127 | -3.44% | 22만 |
|---|
| 2026.06.15 | ₩134,875 | ₩136,569 | ₩126,105 | ₩133,121 | -1.30% | 13.5만 |
|---|
| 2026.06.12 | ₩130,283 | ₩133,624 | ₩126,641 | ₩132,037 | +1.35% | 11.3만 |
|---|
| 2026.06.11 | ₩126,011 | ₩136,576 | ₩126,011 | ₩129,011 | +2.38% | 26.1만 |
|---|
| 2026.06.10 | ₩123,454 | ₩128,248 | ₩122,557 | ₩125,690 | +1.81% | 15.5만 |
|---|
| 2026.06.09 | ₩124,525 | ₩128,542 | ₩117,254 | ₩124,565 | +0.03% | 12.5만 |
|---|
| 2026.06.08 | ₩117,844 | ₩123,320 | ₩116,281 | ₩122,865 | +4.26% | 6.5만 |
|---|
| 2026.06.05 | ₩122,543 | ₩127,203 | ₩117,134 | ₩118,339 | -3.43% | 12.1만 |
|---|
| 2026.06.04 | ₩119,785 | ₩125,563 | ₩117,549 | ₩123,789 | +3.34% | 7.7만 |
|---|
| 2026.06.03 | ₩121,553 | ₩123,186 | ₩114,804 | ₩121,753 | +0.17% | 8.7만 |
|---|
| 2026.06.02 | ₩123,186 | ₩125,161 | ₩121,566 | ₩122,624 | -0.46% | 5.8만 |
|---|
| 2026.06.01 | ₩122,918 | ₩124,398 | ₩119,651 | ₩123,186 | +0.22% | 9.3만 |
|---|
| 2026.05.29 | ₩116,692 | ₩122,225 | ₩114,483 | ₩121,847 | +4.42% | 7.1만 |
|---|
| 2026.05.28 | ₩114,777 | ₩117,495 | ₩112,184 | ₩117,402 | +2.29% | 4.1만 |
|---|
| 2026.05.27 | ₩114,054 | ₩115,152 | ₩112,387 | ₩115,152 | +0.96% | 7.8만 |
|---|
| 2026.05.26 | ₩112,474 | ₩115,956 | ₩112,153 | ₩114,161 | +1.50% | 7.3만 |
|---|
| 2026.05.22 | ₩106,958 | ₩113,050 | ₩106,543 | ₩111,135 | +3.91% | 6.9만 |
|---|
| 2026.05.21 | ₩105,271 | ₩108,605 | ₩104,066 | ₩106,516 | +1.18% | 4.7만 |
|---|
| 2026.05.20 | ₩103,838 | ₩108,377 | ₩103,436 | ₩105,230 | +1.34% | 8.1만 |
|---|
| 2026.05.19 | ₩103,101 | ₩104,072 | ₩98,730 | ₩103,101 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩106,221 | ₩108,009 | ₩101,401 | ₩103,771 | -2.31% | 6.1만 |
|---|
| 2026.05.15 | ₩103,436 | ₩107,788 | ₩101,762 | ₩106,315 | +2.78% | 7.3만 |
|---|
| 2026.05.14 | ₩96,045 | ₩106,690 | ₩96,045 | ₩105,927 | +10.29% | 9.1만 |
|---|
| 2026.05.13 | ₩99,138 | ₩101,367 | ₩97,638 | ₩99,192 | +0.05% | 7.5만 |
|---|
| 2026.05.12 | ₩103,101 | ₩103,101 | ₩96,607 | ₩100,424 | -2.60% | 6.6만 |
|---|
| 2026.05.11 | ₩107,132 | ₩109,796 | ₩102,164 | ₩102,539 | -4.29% | 7.4만 |
|---|
| 2026.05.08 | ₩103,450 | ₩116,799 | ₩102,961 | ₩108,725 | +5.10% | 16.7만 |
|---|
| 2026.05.07 | ₩98,040 | ₩104,132 | ₩98,040 | ₩102,646 | +4.70% | 7.4만 |
|---|
| 2026.05.06 | ₩95,442 | ₩99,312 | ₩94,398 | ₩98,040 | +2.72% | 4.7만 |
|---|
| 2026.05.05 | ₩96,433 | ₩97,270 | ₩93,595 | ₩93,595 | -2.94% | 6.1만 |
|---|
| 2026.05.04 | ₩90,167 | ₩95,222 | ₩89,645 | ₩95,188 | +5.57% | 7.1만 |
|---|
| 2026.05.01 | ₩90,301 | ₩91,727 | ₩86,029 | ₩90,274 | -0.03% | 6.3만 |
|---|
| 2026.04.30 | ₩85,012 | ₩89,631 | ₩85,012 | ₩89,417 | +5.18% | 7.3만 |
|---|
| 2026.04.29 | ₩84,851 | ₩85,989 | ₩83,880 | ₩84,905 | +0.06% | 6.4만 |
|---|
| 2026.04.28 | ₩83,338 | ₩85,092 | ₩83,137 | ₩84,851 | +1.82% | 10.7만 |
|---|
| 2026.04.27 | ₩83,686 | ₩87,623 | ₩82,883 | ₩83,338 | -0.42% | 14.4만 |
|---|
| 2026.04.24 | ₩82,280 | ₩84,958 | ₩80,205 | ₩84,891 | +3.17% | 7.2만 |
|---|
| 2026.04.23 | ₩84,891 | ₩84,891 | ₩80,620 | ₩82,039 | -3.36% | 6.7만 |
|---|
| 2026.04.22 | ₩85,025 | ₩85,976 | ₩83,057 | ₩84,891 | -0.16% | 8.3만 |
|---|
| 2026.04.21 | ₩88,373 | ₩90,113 | ₩83,700 | ₩84,356 | -4.55% | 11.7만 |
|---|
| 2026.04.20 | ₩89,216 | ₩90,013 | ₩88,065 | ₩88,145 | -1.20% | 8.6만 |
|---|
| 2026.04.17 | ₩89,056 | ₩90,783 | ₩88,065 | ₩89,390 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩87,917 | ₩88,420 | ₩87,181 | ₩87,864 | -0.06% | 4.7만 |
|---|
| 2026.04.15 | ₩90,254 | ₩90,254 | ₩86,458 | ₩88,373 | -2.08% | 6.7만 |
|---|
| 2026.04.14 | ₩90,716 | ₩93,581 | ₩89,551 | ₩90,328 | -0.43% | 12.3만 |
|---|
| 2026.04.13 | ₩89,390 | ₩92,363 | ₩88,373 | ₩91,185 | +2.01% | 5.5만 |
|---|
| 2026.04.10 | ₩91,399 | ₩91,399 | ₩88,507 | ₩90,461 | -1.03% | 7.8만 |
|---|
| 2026.04.09 | ₩90,408 | ₩91,809 | ₩89,196 | ₩91,399 | +1.10% | 6만 |
|---|
| 2026.04.08 | ₩90,836 | ₩92,390 | ₩88,989 | ₩91,385 | +0.60% | 9.8만 |
|---|
| 2026.04.07 | ₩87,917 | ₩90,984 | ₩87,717 | ₩88,815 | +1.02% | 8.1만 |
|---|
| 2026.04.06 | ₩93,059 | ₩93,193 | ₩89,116 | ₩89,484 | -3.84% | 7.3만 |
|---|
| 2026.04.02 | ₩94,411 | ₩95,938 | ₩89,872 | ₩92,671 | -1.84% | 9.4만 |
|---|
| 2026.04.01 | ₩90,810 | ₩98,683 | ₩90,555 | ₩96,554 | +6.33% | 9.2만 |
|---|
| 2026.03.31 | ₩89,203 | ₩91,531 | ₩87,469 | ₩89,511 | +0.35% | 6.1만 |
|---|
| 2026.03.30 | ₩92,068 | ₩92,068 | ₩86,619 | ₩88,627 | -3.74% | 17.5만 |
|---|
| 2026.03.27 | ₩96,594 | ₩96,594 | ₩89,484 | ₩92,430 | -4.31% | 28.5만 |
|---|
| 2026.03.26 | ₩102,780 | ₩106,556 | ₩96,407 | ₩96,607 | -6.01% | 16만 |
|---|
| 2026.03.25 | ₩94,104 | ₩103,369 | ₩93,461 | ₩103,182 | +9.65% | 48.5만 |
|---|
| 2026.03.24 | ₩79,080 | ₩85,547 | ₩79,080 | ₩85,547 | +8.18% | 14.1만 |
|---|
| 2026.03.23 | ₩81,731 | ₩81,919 | ₩79,281 | ₩79,549 | -2.67% | 14.1만 |
|---|
| 2026.03.20 | ₩82,923 | ₩83,914 | ₩79,669 | ₩80,098 | -3.41% | 22.4만 |
|---|
| 2026.03.19 | ₩80,165 | ₩83,740 | ₩77,701 | ₩83,151 | +3.72% | 6.9만 |
|---|
| 2026.03.18 | ₩80,794 | ₩82,294 | ₩77,955 | ₩81,008 | +0.27% | 6.7만 |
|---|
| 2026.03.17 | ₩89,564 | ₩89,564 | ₩84,958 | ₩85,829 | -4.17% | 2.5만 |
|---|
| 2026.03.16 | ₩87,703 | ₩90,381 | ₩87,703 | ₩89,712 | +2.29% | 3.1만 |
|---|
| 2026.03.13 | ₩88,627 | ₩88,627 | ₩86,485 | ₩86,833 | -2.02% | 1.3만 |
|---|
| 2026.03.12 | ₩85,280 | ₩89,404 | ₩84,851 | ₩89,310 | +4.73% | 2.4만 |
|---|
| 2026.03.11 | ₩86,753 | ₩87,569 | ₩84,744 | ₩85,159 | -1.84% | 2.8만 |
|---|
| 2026.03.10 | ₩85,869 | ₩90,381 | ₩85,293 | ₩86,726 | +1.00% | 2.6만 |
|---|
| 2026.03.09 | ₩83,646 | ₩87,060 | ₩83,331 | ₩85,668 | +2.42% | 4.1만 |
|---|
| 2026.03.06 | ₩83,017 | ₩86,766 | ₩82,240 | ₩84,516 | +1.81% | 6.1만 |
|---|
| 2026.03.05 | ₩88,587 | ₩89,584 | ₩84,155 | ₩84,356 | -4.78% | 2.6만 |
|---|
| 2026.03.04 | ₩86,927 | ₩91,720 | ₩86,927 | ₩89,605 | +3.08% | 4만 |
|---|
| 2026.03.03 | ₩87,958 | ₩88,855 | ₩84,811 | ₩87,703 | -0.29% | 2.8만 |
|---|
| 2026.03.02 | ₩84,356 | ₩89,658 | ₩84,243 | ₩88,373 | +4.76% | 4.7만 |
|---|
| 2026.02.27 | ₩89,002 | ₩89,002 | ₩84,744 | ₩84,744 | -4.78% | 2.2만 |
|---|
| 2026.02.26 | ₩90,046 | ₩90,046 | ₩87,235 | ₩88,078 | -2.19% | 8.9천 |
|---|
| 2026.02.25 | ₩88,928 | ₩91,720 | ₩88,172 | ₩90,274 | +1.51% | 3.4만 |
|---|
| 2026.02.24 | ₩88,252 | ₩89,712 | ₩84,731 | ₩87,730 | -0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩87,984 | ₩91,087 | ₩87,476 | ₩88,252 | +0.30% | 2.6만 |
|---|
| 2026.02.20 | ₩86,819 | ₩88,962 | ₩85,956 | ₩88,252 | +1.65% | 2.9만 |
|---|
| 2026.02.19 | ₩84,101 | ₩87,998 | ₩84,101 | ₩87,958 | +4.59% | 2.4만 |
|---|
| 2026.02.18 | ₩83,244 | ₩88,962 | ₩83,244 | ₩84,958 | +2.06% | 4.8만 |
|---|
| 2026.02.17 | ₩81,946 | ₩84,436 | ₩81,008 | ₩82,414 | +0.57% | 5.3만 |
|---|
| 2026.02.13 | ₩83,686 | ₩84,664 | ₩82,227 | ₩82,454 | -1.47% | 2.2만 |
|---|
| 2026.02.12 | ₩85,728 | ₩85,728 | ₩82,093 | ₩83,418 | -2.69% | 2.9만 |
|---|
| 2026.02.11 | ₩84,463 | ₩86,070 | ₩83,097 | ₩85,280 | +0.97% | 3.5만 |
|---|
| 2026.02.10 | ₩86,953 | ₩87,034 | ₩83,003 | ₩83,673 | -3.77% | 2.3만 |
|---|
| 2026.02.09 | ₩86,873 | ₩88,721 | ₩85,956 | ₩87,127 | +0.29% | 3.7만 |
|---|
| 2026.02.06 | ₩86,471 | ₩89,203 | ₩86,204 | ₩86,204 | -0.31% | 2.2만 |
|---|
| 2026.02.05 | ₩82,602 | ₩85,454 | ₩82,347 | ₩84,195 | +1.93% | 3.4만 |
|---|
| 2026.02.04 | ₩87,609 | ₩88,232 | ₩82,414 | ₩83,566 | -4.62% | 4.1만 |
|---|
| 2026.02.03 | ₩88,721 | ₩88,721 | ₩85,561 | ₩88,051 | -0.75% | 2.1만 |
|---|
| 2026.02.02 | ₩87,034 | ₩90,413 | ₩83,044 | ₩87,703 | +0.77% | 2.6만 |
|---|
| 2026.01.30 | ₩85,065 | ₩87,891 | ₩84,804 | ₩87,355 | +2.69% | 3.9만 |
|---|
| 2026.01.29 | ₩84,115 | ₩86,177 | ₩82,495 | ₩85,065 | +1.13% | 2.7만 |
|---|
| 2026.01.28 | ₩82,535 | ₩86,712 | ₩82,535 | ₩82,977 | +0.54% | 3.4만 |
|---|
| 2026.01.27 | ₩84,436 | ₩84,530 | ₩82,615 | ₩83,352 | -1.28% | 1.5만 |
|---|
| 2026.01.26 | ₩82,588 | ₩86,043 | ₩81,398 | ₩84,784 | +2.66% | 4.2만 |
|---|
| 2026.01.23 | ₩86,177 | ₩86,177 | ₩81,812 | ₩83,070 | -3.60% | 1.9만 |
|---|
| 2026.01.22 | ₩86,552 | ₩86,810 | ₩85,266 | ₩86,270 | -0.32% | 3.3만 |
|---|
| 2026.01.21 | ₩87,007 | ₩87,007 | ₩83,519 | ₩86,270 | -0.85% | 2.2만 |
|---|
| 2026.01.20 | ₩84,396 | ₩86,337 | ₩82,642 | ₩85,306 | +1.08% | 3.3만 |
|---|
| 2026.01.16 | ₩85,293 | ₩86,779 | ₩85,072 | ₩86,511 | +1.43% | 2.3만 |
|---|
| 2026.01.15 | ₩82,079 | ₩86,727 | ₩82,026 | ₩85,039 | +3.61% | 3.4만 |
|---|
| 2026.01.14 | ₩82,729 | ₩85,547 | ₩81,008 | ₩82,347 | -0.46% | 2.7만 |
|---|
| 2026.01.13 | ₩88,292 | ₩88,292 | ₩82,454 | ₩82,803 | -6.22% | 4.3만 |
|---|
| 2026.01.12 | ₩86,538 | ₩89,096 | ₩85,963 | ₩86,860 | +0.37% | 3.5만 |
|---|
| 2026.01.09 | ₩85,547 | ₩89,256 | ₩85,340 | ₩86,699 | +1.35% | 7.8만 |
|---|
| 2026.01.08 | ₩78,986 | ₩87,703 | ₩78,933 | ₩84,704 | +7.24% | 14.9만 |
|---|
| 2026.01.07 | ₩75,920 | ₩78,906 | ₩74,434 | ₩77,848 | +2.54% | 10만 |
|---|
| 2026.01.06 | ₩68,891 | ₩78,692 | ₩68,891 | ₩78,156 | +13.45% | 6.4만 |
|---|
| 2026.01.05 | ₩70,886 | ₩71,984 | ₩68,944 | ₩70,163 | -1.02% | 3.3만 |
|---|
| 2026.01.02 | ₩71,903 | ₩73,189 | ₩68,703 | ₩69,734 | -3.02% | 4.2만 |
|---|
| 2025.12.31 | ₩71,729 | ₩73,644 | ₩69,727 | ₩71,261 | -0.65% | 3.9만 |
|---|
| 2025.12.30 | ₩68,757 | ₩73,945 | ₩68,757 | ₩70,953 | +3.19% | 7.5만 |
|---|
| 2025.12.29 | ₩68,288 | ₩68,703 | ₩67,444 | ₩68,087 | -0.29% | 1.6만 |
|---|
| 2025.12.26 | ₩67,618 | ₩68,556 | ₩67,404 | ₩68,556 | +1.39% | 1.8만 |
|---|
| 2025.12.24 | ₩67,043 | ₩68,020 | ₩66,962 | ₩67,538 | +0.74% | 1.3만 |
|---|
| 2025.12.23 | ₩68,388 | ₩68,542 | ₩66,507 | ₩66,842 | -2.26% | 3.6만 |
|---|
| 2025.12.22 | ₩70,631 | ₩71,020 | ₩68,047 | ₩68,864 | -2.50% | 4.1만 |
|---|
| 2025.12.19 | ₩71,461 | ₩73,175 | ₩69,962 | ₩70,524 | -1.31% | 1.9만 |
|---|
| 2025.12.18 | ₩72,626 | ₩72,680 | ₩71,100 | ₩71,261 | -1.88% | 1.7만 |
|---|
| 2025.12.17 | ₩70,497 | ₩72,144 | ₩69,761 | ₩71,943 | +2.05% | 4.4만 |
|---|
| 2025.12.16 | ₩70,658 | ₩71,287 | ₩69,382 | ₩70,497 | -0.23% | 2.7만 |
|---|
| 2025.12.15 | ₩72,640 | ₩72,640 | ₩70,404 | ₩71,461 | -1.62% | 2.1만 |
|---|
| 2025.12.12 | ₩74,005 | ₩74,005 | ₩70,819 | ₩72,171 | -2.48% | 2.4만 |
|---|
| 2025.12.11 | ₩72,921 | ₩75,224 | ₩72,305 | ₩73,818 | +1.23% | 9.9만 |
|---|
| 2025.12.10 | ₩67,632 | ₩71,528 | ₩67,029 | ₩70,698 | +4.53% | 5.8만 |
|---|
| 2025.12.09 | ₩70,953 | ₩70,966 | ₩68,402 | ₩69,024 | -2.72% | 4.3만 |
|---|
| 2025.12.08 | ₩69,292 | ₩71,140 | ₩68,596 | ₩71,140 | +2.67% | 3.2만 |
|---|
| 2025.12.05 | ₩70,189 | ₩70,296 | ₩68,455 | ₩68,957 | -1.76% | 2.3만 |
|---|
| 2025.12.04 | ₩69,975 | ₩70,953 | ₩68,368 | ₩68,864 | -1.59% | 2.8만 |
|---|
| 2025.12.03 | ₩67,618 | ₩70,511 | ₩66,985 | ₩70,511 | +4.28% | 3.1만 |
|---|
| 2025.12.02 | ₩66,280 | ₩68,636 | ₩66,280 | ₩67,391 | +1.68% | 1.2만 |
|---|
| 2025.12.01 | ₩68,288 | ₩69,359 | ₩67,203 | ₩68,261 | -0.04% | 2만 |
|---|
| 2025.11.28 | ₩69,292 | ₩69,292 | ₩68,288 | ₩69,185 | -0.15% | 7.2천 |
|---|
| 2025.11.26 | ₩68,877 | ₩69,286 | ₩68,395 | ₩68,623 | -0.37% | 2.6만 |
|---|
| 2025.11.25 | ₩67,056 | ₩69,614 | ₩66,392 | ₩69,185 | +3.17% | 2.4만 |
|---|
| 2025.11.24 | ₩66,199 | ₩67,692 | ₩65,677 | ₩66,454 | +0.38% | 3.6만 |
|---|
| 2025.11.21 | ₩59,062 | ₩66,413 | ₩59,062 | ₩65,289 | +10.54% | 9.9만 |
|---|
| 2025.11.20 | ₩62,102 | ₩63,642 | ₩58,313 | ₩58,433 | -5.91% | 5.3만 |
|---|
| 2025.11.19 | ₩63,782 | ₩63,782 | ₩60,602 | ₩61,593 | -3.43% | 2.9만 |
|---|
| 2025.11.18 | ₩65,918 | ₩65,918 | ₩60,575 | ₩63,106 | -4.27% | 4.2만 |
|---|
| 2025.11.17 | ₩68,770 | ₩68,770 | ₩65,891 | ₩65,918 | -4.15% | 4.2만 |
|---|
| 2025.11.14 | ₩67,203 | ₩71,153 | ₩66,949 | ₩68,141 | +1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩69,493 | ₩70,457 | ₩64,860 | ₩68,288 | -1.73% | 5.5만 |
|---|
| 2025.11.12 | ₩72,559 | ₩74,059 | ₩70,966 | ₩71,568 | -1.37% | 2만 |
|---|
| 2025.11.11 | ₩73,564 | ₩73,624 | ₩72,097 | ₩72,559 | -1.37% | 9.5천 |
|---|
| 2025.11.10 | ₩72,345 | ₩74,012 | ₩71,635 | ₩72,894 | +0.76% | 1.2만 |
|---|
| 2025.11.07 | ₩70,122 | ₩72,332 | ₩68,917 | ₩70,979 | +1.22% | 3.1만 |
|---|
| 2025.11.06 | ₩70,805 | ₩71,475 | ₩70,021 | ₩71,180 | +0.53% | 1.7만 |
|---|
| 2025.11.05 | ₩71,662 | ₩72,305 | ₩69,440 | ₩70,966 | -0.97% | 3.2만 |
|---|
| 2025.11.04 | ₩73,269 | ₩74,313 | ₩69,332 | ₩73,095 | -0.24% | 2.8만 |
|---|
| 2025.11.03 | ₩73,068 | ₩75,840 | ₩67,297 | ₩74,702 | +2.24% | 4.3만 |
|---|
| 2025.10.31 | ₩74,206 | ₩74,956 | ₩69,627 | ₩73,805 | -0.54% | 2만 |
|---|
| 2025.10.30 | ₩74,327 | ₩74,421 | ₩72,278 | ₩74,153 | -0.23% | 1.7만 |
|---|
| 2025.10.29 | ₩72,305 | ₩80,861 | ₩71,441 | ₩75,585 | +4.54% | 5.8만 |
|---|
| 2025.10.28 | ₩72,010 | ₩72,305 | ₩70,912 | ₩72,305 | +0.41% | 3.8만 |
|---|
| 2025.10.27 | ₩73,523 | ₩74,461 | ₩71,219 | ₩72,171 | -1.84% | 4.4만 |
|---|
| 2025.10.24 | ₩73,537 | ₩73,644 | ₩72,305 | ₩73,242 | -0.40% | 3.6만 |
|---|
| 2025.10.23 | ₩72,305 | ₩73,631 | ₩72,104 | ₩73,537 | +1.70% | 3.1만 |
|---|
| 2025.10.22 | ₩71,455 | ₩72,626 | ₩68,328 | ₩72,613 | +1.62% | 2.3만 |
|---|
| 2025.10.21 | ₩72,613 | ₩73,376 | ₩70,584 | ₩71,247 | -1.88% | 1.4만 |
|---|
| 2025.10.20 | ₩73,858 | ₩73,858 | ₩71,809 | ₩73,215 | -0.87% | 1.6만 |
|---|
| 2025.10.17 | ₩74,354 | ₩74,354 | ₩70,096 | ₩73,095 | -1.69% | 2.1만 |
|---|
| 2025.10.16 | ₩75,106 | ₩76,175 | ₩74,728 | ₩74,742 | -0.48% | 1.1만 |
|---|
| 2025.10.15 | ₩75,050 | ₩76,308 | ₩74,354 | ₩76,041 | +1.32% | 1.2만 |
|---|
| 2025.10.14 | ₩71,702 | ₩74,662 | ₩71,635 | ₩73,791 | +2.91% | 1.6만 |
|---|
| 2025.10.13 | ₩72,211 | ₩73,470 | ₩70,296 | ₩72,519 | +0.43% | 1.4만 |
|---|
| 2025.10.10 | ₩72,144 | ₩74,688 | ₩68,101 | ₩71,729 | -0.58% | 4.6만 |
|---|