시장 데이터를 불러오는 중
전체 종목
Marti Technologies, Inc. Class A Ordinary Shares 과거 주가
Marti Technologies, Inc. Class A Ordinary Shares · MRT · NYSE American
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marti Technologies, Inc. Class A Ordinary Shares · MRT · NYSE American
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,508 | ₩2,562 | ₩2,441 | ₩2,495 | -0.53% | 2.4만 |
| 2026.10.08 | ₩2,535 | ₩2,570 | ₩2,481 | ₩2,481 | -2.12% | 1.8만 |
| 2026.10.07 | ₩2,642 | ₩2,642 | ₩2,548 | ₩2,589 | -2.03% | 1.7만 |
| 2026.10.06 | ₩2,562 | ₩2,636 | ₩2,562 | ₩2,629 | +2.62% | 9.6천 |
| 2026.10.05 | ₩2,562 | ₩2,664 | ₩2,562 | ₩2,562 | 0.00% | 4.9만 |
| 2026.10.02 | ₩2,562 | ₩2,615 | ₩2,548 | ₩2,602 | +1.57% | 1.6만 |
| 2026.10.01 | ₩2,548 | ₩2,696 | ₩2,548 | ₩2,548 | 0.00% | 1.6만 |
| 2026.09.30 | ₩2,629 | ₩2,658 | ₩2,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,602 |
| -1.02% |
| 9.1만 |
| 2026.09.29 | ₩2,790 | ₩2,897 | ₩2,629 | ₩2,629 | -5.77% | 4.5만 |
|---|
| 2026.09.28 | ₩2,817 | ₩3,071 | ₩2,709 | ₩2,897 | +2.86% | 16.3만 |
|---|
| 2026.09.25 | ₩2,857 | ₩2,884 | ₩2,709 | ₩2,884 | +0.94% | 3.7만 |
|---|
| 2026.09.24 | ₩2,750 | ₩2,897 | ₩2,642 | ₩2,857 | +3.90% | 16.3만 |
|---|
| 2026.09.23 | ₩2,683 | ₩2,703 | ₩2,575 | ₩2,656 | -1.00% | 5만 |
|---|
| 2026.09.22 | ₩2,615 | ₩2,723 | ₩2,615 | ₩2,669 | +2.05% | 2.3만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,750 | ₩2,562 | ₩2,602 | -5.37% | 8.3만 |
|---|
| 2026.09.18 | ₩2,683 | ₩2,723 | ₩2,629 | ₩2,656 | -1.00% | 1.7만 |
|---|
| 2026.09.17 | ₩2,709 | ₩2,868 | ₩2,562 | ₩2,723 | +0.50% | 7.7만 |
|---|
| 2026.09.16 | ₩2,776 | ₩2,817 | ₩2,723 | ₩2,723 | -1.93% | 1.6만 |
|---|
| 2026.09.15 | ₩2,656 | ₩2,843 | ₩2,656 | ₩2,803 | +5.56% | 2만 |
|---|
| 2026.09.14 | ₩2,763 | ₩2,870 | ₩2,656 | ₩2,656 | -3.88% | 4.3만 |
|---|
| 2026.09.11 | ₩2,736 | ₩2,937 | ₩2,736 | ₩2,776 | +1.47% | 2.4만 |
|---|
| 2026.09.10 | ₩2,830 | ₩2,937 | ₩2,723 | ₩2,750 | -2.84% | 4.2만 |
|---|
| 2026.09.09 | ₩2,964 | ₩3,085 | ₩2,857 | ₩2,857 | -3.62% | 3.7만 |
|---|
| 2026.09.08 | ₩2,723 | ₩3,058 | ₩2,723 | ₩2,937 | +7.88% | 7.9만 |
|---|
| 2026.09.04 | ₩3,045 | ₩3,065 | ₩2,562 | ₩2,709 | -11.01% | 9.2만 |
|---|
| 2026.09.03 | ₩2,924 | ₩3,058 | ₩2,924 | ₩3,045 | +4.13% | 3.7만 |
|---|
| 2026.09.02 | ₩2,924 | ₩2,978 | ₩2,870 | ₩2,911 | -0.46% | 4.4만 |
|---|
| 2026.09.01 | ₩3,018 | ₩3,034 | ₩2,843 | ₩2,870 | -4.89% | 7.9만 |
|---|
| 2026.08.31 | ₩3,018 | ₩3,085 | ₩2,900 | ₩3,071 | +1.78% | 5.2만 |
|---|
| 2026.08.28 | ₩3,018 | ₩3,112 | ₩3,011 | ₩3,031 | +0.44% | 5.3만 |
|---|
| 2026.08.27 | ₩2,817 | ₩3,058 | ₩2,817 | ₩3,058 | +8.57% | 5.4만 |
|---|
| 2026.08.26 | ₩2,817 | ₩2,971 | ₩2,803 | ₩2,911 | +3.33% | 3.5만 |
|---|
| 2026.08.25 | ₩2,803 | ₩2,901 | ₩2,803 | ₩2,803 | 0.00% | 3.6만 |
|---|
| 2026.08.24 | ₩2,723 | ₩2,884 | ₩2,723 | ₩2,843 | +4.43% | 3.5만 |
|---|
| 2026.08.21 | ₩2,776 | ₩2,884 | ₩2,709 | ₩2,884 | +3.86% | 13.9만 |
|---|
| 2026.08.20 | ₩2,669 | ₩2,783 | ₩2,615 | ₩2,723 | +2.01% | 4.9만 |
|---|
| 2026.08.19 | ₩2,790 | ₩2,807 | ₩2,461 | ₩2,629 | -5.77% | 15.8만 |
|---|
| 2026.08.18 | ₩2,454 | ₩2,709 | ₩2,441 | ₩2,683 | +9.29% | 13만 |
|---|
| 2026.08.17 | ₩2,401 | ₩2,468 | ₩2,374 | ₩2,468 | +2.79% | 1.4만 |
|---|
| 2026.08.14 | ₩2,374 | ₩2,442 | ₩2,361 | ₩2,414 | +1.69% | 9천 |
|---|
| 2026.08.13 | ₩2,441 | ₩2,441 | ₩2,347 | ₩2,361 | -3.30% | 8.1천 |
|---|
| 2026.08.12 | ₩2,401 | ₩2,468 | ₩2,374 | ₩2,468 | +2.79% | 2.1만 |
|---|
| 2026.08.11 | ₩2,387 | ₩2,428 | ₩2,361 | ₩2,414 | +1.12% | 1.2만 |
|---|
| 2026.08.10 | ₩2,495 | ₩2,522 | ₩2,347 | ₩2,401 | -3.76% | 4.2만 |
|---|
| 2026.08.07 | ₩2,401 | ₩2,440 | ₩2,280 | ₩2,340 | -2.51% | 5.8만 |
|---|
| 2026.08.06 | ₩2,401 | ₩2,543 | ₩2,347 | ₩2,401 | 0.00% | 2.1만 |
|---|
| 2026.08.05 | ₩2,374 | ₩2,441 | ₩2,374 | ₩2,401 | +1.13% | 1.8만 |
|---|
| 2026.08.04 | ₩2,414 | ₩2,468 | ₩2,374 | ₩2,374 | -1.67% | 2.9만 |
|---|
| 2026.08.03 | ₩2,428 | ₩2,508 | ₩2,361 | ₩2,495 | +2.76% | 3.4만 |
|---|
| 2026.07.31 | ₩2,361 | ₩2,481 | ₩2,334 | ₩2,481 | +5.11% | 2.9만 |
|---|
| 2026.07.30 | ₩2,361 | ₩2,401 | ₩2,204 | ₩2,347 | -0.57% | 5.5만 |
|---|
| 2026.07.29 | ₩2,294 | ₩2,469 | ₩2,213 | ₩2,267 | -1.17% | 3.9만 |
|---|
| 2026.07.28 | ₩2,495 | ₩2,548 | ₩2,200 | ₩2,226 | -10.75% | 9.2만 |
|---|
| 2026.07.27 | ₩2,709 | ₩2,715 | ₩2,417 | ₩2,495 | -7.92% | 5.1만 |
|---|
| 2026.07.24 | ₩2,669 | ₩2,776 | ₩2,669 | ₩2,750 | +3.02% | 2.5만 |
|---|
| 2026.07.23 | ₩2,548 | ₩2,709 | ₩2,508 | ₩2,709 | +6.32% | 4.1만 |
|---|
| 2026.07.22 | ₩2,589 | ₩2,656 | ₩2,428 | ₩2,548 | -1.55% | 5만 |
|---|
| 2026.07.21 | ₩2,548 | ₩2,683 | ₩2,508 | ₩2,683 | +5.26% | 6.9만 |
|---|
| 2026.07.20 | ₩2,106 | ₩2,556 | ₩2,106 | ₩2,508 | +19.11% | 8.4만 |
|---|
| 2026.07.17 | ₩2,146 | ₩2,146 | ₩2,088 | ₩2,146 | 0.00% | 1.5만 |
|---|
| 2026.07.16 | ₩2,039 | ₩2,146 | ₩2,039 | ₩2,106 | +3.29% | 2.9만 |
|---|
| 2026.07.15 | ₩1,945 | ₩2,126 | ₩1,945 | ₩2,052 | +5.52% | 9만 |
|---|
| 2026.07.14 | ₩1,867 | ₩1,958 | ₩1,867 | ₩1,931 | +3.45% | 8.6만 |
|---|
| 2026.07.13 | ₩1,824 | ₩1,886 | ₩1,770 | ₩1,878 | +2.94% | 6.2만 |
|---|
| 2026.07.10 | ₩1,815 | ₩1,851 | ₩1,770 | ₩1,770 | -2.44% | 2.6만 |
|---|
| 2026.07.09 | ₩1,797 | ₩1,811 | ₩1,703 | ₩1,770 | -1.49% | 3.7만 |
|---|
| 2026.07.08 | ₩1,811 | ₩1,851 | ₩1,750 | ₩1,791 | -1.11% | 6.3만 |
|---|
| 2026.07.07 | ₩1,878 | ₩1,905 | ₩1,730 | ₩1,744 | -7.14% | 23.6만 |
|---|
| 2026.07.06 | ₩1,918 | ₩1,945 | ₩1,797 | ₩1,878 | -2.10% | 18.6만 |
|---|
| 2026.07.02 | ₩1,945 | ₩1,945 | ₩1,905 | ₩1,905 | -2.07% | 4.5만 |
|---|
| 2026.07.01 | ₩1,717 | ₩1,945 | ₩1,717 | ₩1,945 | +13.28% | 7만 |
|---|
| 2026.06.30 | ₩1,757 | ₩1,797 | ₩1,636 | ₩1,757 | 0.00% | 36.5만 |
|---|
| 2026.06.29 | ₩2,052 | ₩2,066 | ₩1,502 | ₩1,757 | -14.38% | 11.3만 |
|---|
| 2026.06.26 | ₩2,106 | ₩2,213 | ₩2,035 | ₩2,039 | -3.18% | 5.9만 |
|---|
| 2026.06.25 | ₩2,146 | ₩2,226 | ₩2,146 | ₩2,186 | +1.87% | 3.9만 |
|---|
| 2026.06.24 | ₩2,351 | ₩2,414 | ₩2,159 | ₩2,213 | -5.88% | 7.1만 |
|---|
| 2026.06.23 | ₩2,361 | ₩2,481 | ₩2,334 | ₩2,428 | +2.84% | 7.9만 |
|---|
| 2026.06.22 | ₩2,401 | ₩2,428 | ₩2,371 | ₩2,414 | +0.56% | 1.6만 |
|---|
| 2026.06.18 | ₩2,267 | ₩2,387 | ₩2,267 | ₩2,361 | +4.14% | 2.2만 |
|---|
| 2026.06.17 | ₩2,280 | ₩2,401 | ₩2,280 | ₩2,387 | +4.71% | 2.1만 |
|---|
| 2026.06.16 | ₩2,347 | ₩2,374 | ₩2,226 | ₩2,240 | -4.57% | 4만 |
|---|
| 2026.06.15 | ₩2,334 | ₩2,374 | ₩2,280 | ₩2,334 | 0.00% | 7.1만 |
|---|
| 2026.06.12 | ₩2,414 | ₩2,428 | ₩2,240 | ₩2,280 | -5.56% | 4.8만 |
|---|
| 2026.06.11 | ₩2,414 | ₩2,454 | ₩2,414 | ₩2,428 | +0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩2,320 | ₩2,428 | ₩2,084 | ₩2,428 | +4.62% | 7.8만 |
|---|
| 2026.06.09 | ₩2,441 | ₩2,461 | ₩2,280 | ₩2,374 | -2.75% | 1.5만 |
|---|
| 2026.06.08 | ₩2,441 | ₩2,454 | ₩2,401 | ₩2,441 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,414 | -2.70% | 2.6만 |
|---|
| 2026.06.04 | ₩2,414 | ₩2,495 | ₩2,414 | ₩2,428 | +0.56% | 3만 |
|---|
| 2026.06.03 | ₩2,347 | ₩2,441 | ₩2,347 | ₩2,401 | +2.29% | 3.8만 |
|---|
| 2026.06.02 | ₩2,454 | ₩2,495 | ₩2,347 | ₩2,414 | -1.64% | 6.7만 |
|---|
| 2026.06.01 | ₩2,562 | ₩2,628 | ₩2,441 | ₩2,441 | -4.71% | 7만 |
|---|
| 2026.05.29 | ₩2,629 | ₩2,642 | ₩2,562 | ₩2,602 | -1.02% | 2.5만 |
|---|
| 2026.05.28 | ₩2,495 | ₩2,669 | ₩2,495 | ₩2,642 | +5.91% | 4.1만 |
|---|
| 2026.05.27 | ₩2,629 | ₩2,629 | ₩2,454 | ₩2,481 | -5.61% | 2.3만 |
|---|
| 2026.05.26 | ₩2,548 | ₩2,602 | ₩2,441 | ₩2,495 | -2.11% | 4.8만 |
|---|
| 2026.05.22 | ₩2,683 | ₩2,683 | ₩2,495 | ₩2,548 | -5.00% | 3.1만 |
|---|
| 2026.05.21 | ₩2,656 | ₩2,669 | ₩2,629 | ₩2,656 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩2,696 | ₩2,709 | ₩2,676 | ₩2,683 | -0.50% | 1.7만 |
|---|
| 2026.05.19 | ₩2,696 | ₩2,709 | ₩2,642 | ₩2,669 | -1.00% | 3.3만 |
|---|
| 2026.05.18 | ₩2,709 | ₩2,723 | ₩2,676 | ₩2,696 | -0.50% | 2.3만 |
|---|
| 2026.05.15 | ₩2,699 | ₩2,736 | ₩2,683 | ₩2,736 | +1.39% | 7.1천 |
|---|
| 2026.05.14 | ₩2,790 | ₩2,790 | ₩2,709 | ₩2,776 | -0.48% | 3.5만 |
|---|
| 2026.05.13 | ₩2,790 | ₩2,817 | ₩2,750 | ₩2,790 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩2,750 | ₩2,783 | ₩2,709 | ₩2,750 | 0.00% | 1.4만 |
|---|
| 2026.05.11 | ₩2,750 | ₩2,790 | ₩2,750 | ₩2,750 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩2,817 | ₩2,843 | ₩2,750 | ₩2,776 | -1.43% | 5.2만 |
|---|
| 2026.05.07 | ₩2,750 | ₩2,843 | ₩2,750 | ₩2,790 | +1.46% | 4만 |
|---|
| 2026.05.06 | ₩2,776 | ₩2,790 | ₩2,709 | ₩2,709 | -2.42% | 1.9만 |
|---|
| 2026.05.05 | ₩2,750 | ₩2,776 | ₩2,750 | ₩2,750 | 0.00% | 7.9천 |
|---|
| 2026.05.04 | ₩2,750 | ₩2,791 | ₩2,750 | ₩2,750 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩2,803 | ₩2,803 | ₩2,733 | ₩2,790 | -0.48% | 4.7천 |
|---|
| 2026.04.30 | ₩2,750 | ₩2,803 | ₩2,750 | ₩2,803 | +1.95% | 8.6천 |
|---|
| 2026.04.29 | ₩2,790 | ₩2,790 | ₩2,750 | ₩2,750 | -1.44% | 7.7천 |
|---|
| 2026.04.28 | ₩2,830 | ₩2,834 | ₩2,750 | ₩2,803 | -0.95% | 1.1만 |
|---|
| 2026.04.27 | ₩2,817 | ₩2,961 | ₩2,683 | ₩2,857 | +1.43% | 3.4만 |
|---|
| 2026.04.24 | ₩2,991 | ₩2,991 | ₩2,817 | ₩2,830 | -5.38% | 1.1만 |
|---|
| 2026.04.23 | ₩2,830 | ₩2,963 | ₩2,817 | ₩2,817 | -0.47% | 7.2천 |
|---|
| 2026.04.22 | ₩2,964 | ₩2,995 | ₩2,830 | ₩2,924 | -1.36% | 2.1만 |
|---|
| 2026.04.21 | ₩2,951 | ₩2,991 | ₩2,850 | ₩2,951 | 0.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,951 | ₩3,011 | ₩2,937 | ₩2,964 | +0.45% | 2.7만 |
|---|
| 2026.04.17 | ₩2,884 | ₩2,951 | ₩2,884 | ₩2,951 | +2.33% | 3.2만 |
|---|
| 2026.04.16 | ₩2,964 | ₩2,964 | ₩2,884 | ₩2,884 | -2.71% | 2만 |
|---|
| 2026.04.15 | ₩2,884 | ₩2,951 | ₩2,830 | ₩2,951 | +2.33% | 1.3만 |
|---|
| 2026.04.14 | ₩2,750 | ₩2,872 | ₩2,750 | ₩2,843 | +3.41% | 2.5만 |
|---|
| 2026.04.13 | ₩2,790 | ₩2,803 | ₩2,750 | ₩2,790 | 0.00% | 4.9만 |
|---|
| 2026.04.10 | ₩2,696 | ₩2,736 | ₩2,696 | ₩2,736 | +1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩2,750 | ₩2,760 | ₩2,683 | ₩2,736 | -0.49% | 8.8천 |
|---|
| 2026.04.08 | ₩2,709 | ₩2,762 | ₩2,709 | ₩2,750 | +1.49% | 2만 |
|---|
| 2026.04.07 | ₩2,683 | ₩2,708 | ₩2,683 | ₩2,696 | +0.50% | 6.8천 |
|---|
| 2026.04.06 | ₩2,709 | ₩2,709 | ₩2,683 | ₩2,709 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩2,696 | ₩2,704 | ₩2,683 | ₩2,683 | -0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩2,723 | ₩2,723 | ₩2,683 | ₩2,709 | -0.49% | 2.8천 |
|---|
| 2026.03.31 | ₩2,696 | ₩2,723 | ₩2,683 | ₩2,683 | -0.50% | 1.1만 |
|---|
| 2026.03.30 | ₩2,750 | ₩2,750 | ₩2,683 | ₩2,696 | -1.95% | 2만 |
|---|
| 2026.03.27 | ₩2,683 | ₩2,736 | ₩2,683 | ₩2,709 | +1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩2,709 | ₩2,763 | ₩2,709 | ₩2,750 | +1.49% | 1.6만 |
|---|
| 2026.03.25 | ₩2,763 | ₩2,763 | ₩2,683 | ₩2,709 | -1.94% | 1.5만 |
|---|
| 2026.03.24 | ₩2,683 | ₩2,736 | ₩2,683 | ₩2,736 | +2.00% | 1.5만 |
|---|
| 2026.03.23 | ₩2,683 | ₩2,723 | ₩2,683 | ₩2,683 | 0.00% | 3.4만 |
|---|
| 2026.03.20 | ₩2,696 | ₩2,723 | ₩2,683 | ₩2,683 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩2,763 | ₩2,763 | ₩2,696 | ₩2,696 | -2.43% | 6천 |
|---|
| 2026.03.18 | ₩2,829 | ₩2,842 | ₩2,696 | ₩2,696 | -4.69% | 2.5만 |
|---|
| 2026.03.17 | ₩2,870 | ₩2,870 | ₩2,763 | ₩2,803 | -2.34% | 1.8만 |
|---|
| 2026.03.16 | ₩2,776 | ₩2,857 | ₩2,709 | ₩2,803 | +0.97% | 3.3만 |
|---|
| 2026.03.13 | ₩2,897 | ₩2,911 | ₩2,723 | ₩2,790 | -3.70% | 1.5만 |
|---|
| 2026.03.12 | ₩2,924 | ₩2,924 | ₩2,817 | ₩2,817 | -3.67% | 1.1만 |
|---|
| 2026.03.11 | ₩2,884 | ₩2,968 | ₩2,870 | ₩2,884 | 0.00% | 7.9천 |
|---|
| 2026.03.10 | ₩2,964 | ₩2,991 | ₩2,830 | ₩2,870 | -3.17% | 2.5만 |
|---|
| 2026.03.09 | ₩2,964 | ₩3,071 | ₩2,750 | ₩2,911 | -1.81% | 12.1만 |
|---|
| 2026.03.06 | ₩2,723 | ₩2,937 | ₩2,683 | ₩2,937 | +7.88% | 5.4만 |
|---|
| 2026.03.05 | ₩2,683 | ₩2,763 | ₩2,683 | ₩2,750 | +2.50% | 3.3천 |
|---|
| 2026.03.04 | ₩2,703 | ₩2,723 | ₩2,683 | ₩2,683 | -0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩2,683 | ₩2,696 | ₩2,669 | ₩2,683 | 0.00% | 2.2만 |
|---|
| 2026.03.02 | ₩2,642 | ₩2,708 | ₩2,642 | ₩2,683 | +1.52% | 2.9만 |
|---|
| 2026.02.27 | ₩2,736 | ₩2,763 | ₩2,709 | ₩2,723 | -0.49% | 1.2만 |
|---|
| 2026.02.26 | ₩2,763 | ₩2,763 | ₩2,723 | ₩2,736 | -0.97% | 3.1천 |
|---|
| 2026.02.25 | ₩2,709 | ₩2,786 | ₩2,709 | ₩2,763 | +1.98% | 7천 |
|---|
| 2026.02.24 | ₩2,696 | ₩2,736 | ₩2,683 | ₩2,709 | +0.50% | 1.6만 |
|---|
| 2026.02.23 | ₩2,803 | ₩2,803 | ₩2,736 | ₩2,736 | -2.39% | 9.4천 |
|---|
| 2026.02.20 | ₩2,817 | ₩2,864 | ₩2,790 | ₩2,817 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩2,763 | ₩2,843 | ₩2,750 | ₩2,817 | +1.94% | 1.9만 |
|---|
| 2026.02.18 | ₩2,776 | ₩2,817 | ₩2,776 | ₩2,814 | +1.35% | 6.8천 |
|---|
| 2026.02.17 | ₩2,817 | ₩2,857 | ₩2,803 | ₩2,817 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩2,803 | ₩2,884 | ₩2,790 | ₩2,803 | 0.00% | 4.3만 |
|---|
| 2026.02.12 | ₩2,776 | ₩2,866 | ₩2,696 | ₩2,843 | +2.42% | 4.4만 |
|---|
| 2026.02.11 | ₩2,750 | ₩2,803 | ₩2,750 | ₩2,776 | +0.98% | 2만 |
|---|
| 2026.02.10 | ₩2,843 | ₩2,843 | ₩2,756 | ₩2,817 | -0.94% | 4.1만 |
|---|
| 2026.02.09 | ₩2,723 | ₩2,817 | ₩2,723 | ₩2,763 | +1.48% | 5만 |
|---|
| 2026.02.06 | ₩2,696 | ₩2,803 | ₩2,683 | ₩2,736 | +1.49% | 5.2만 |
|---|
| 2026.02.05 | ₩2,683 | ₩2,709 | ₩2,683 | ₩2,683 | 0.00% | 4.4만 |
|---|
| 2026.02.04 | ₩2,709 | ₩2,709 | ₩2,683 | ₩2,683 | -0.99% | 2.4만 |
|---|
| 2026.02.03 | ₩2,696 | ₩2,736 | ₩2,683 | ₩2,723 | +1.00% | 1.8만 |
|---|
| 2026.02.02 | ₩2,683 | ₩2,751 | ₩2,683 | ₩2,683 | 0.00% | 2.1만 |
|---|
| 2026.01.30 | ₩2,683 | ₩2,723 | ₩2,683 | ₩2,683 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩2,723 | ₩2,723 | ₩2,683 | ₩2,683 | -1.48% | 3.6만 |
|---|
| 2026.01.28 | ₩2,683 | ₩2,790 | ₩2,683 | ₩2,736 | +2.00% | 4.2만 |
|---|
| 2026.01.27 | ₩2,750 | ₩2,763 | ₩2,683 | ₩2,696 | -1.95% | 9.7만 |
|---|
| 2026.01.26 | ₩2,790 | ₩2,896 | ₩2,736 | ₩2,763 | -0.96% | 7.9만 |
|---|
| 2026.01.23 | ₩2,830 | ₩2,906 | ₩2,763 | ₩2,763 | -2.37% | 4.5만 |
|---|
| 2026.01.22 | ₩2,911 | ₩2,911 | ₩2,830 | ₩2,884 | -0.92% | 4.4만 |
|---|
| 2026.01.21 | ₩2,951 | ₩2,951 | ₩2,790 | ₩2,897 | -1.82% | 3만 |
|---|
| 2026.01.20 | ₩2,884 | ₩2,897 | ₩2,763 | ₩2,830 | -1.86% | 6.5만 |
|---|
| 2026.01.16 | ₩2,951 | ₩3,025 | ₩2,924 | ₩2,937 | -0.45% | 2.5만 |
|---|
| 2026.01.15 | ₩2,978 | ₩3,018 | ₩2,931 | ₩2,937 | -1.35% | 4.1만 |
|---|
| 2026.01.14 | ₩2,964 | ₩3,045 | ₩2,937 | ₩2,978 | +0.45% | 1.5만 |
|---|
| 2026.01.13 | ₩3,071 | ₩3,071 | ₩2,964 | ₩3,018 | -1.75% | 1.2만 |
|---|
| 2026.01.12 | ₩2,924 | ₩3,139 | ₩2,884 | ₩3,112 | +6.42% | 7.8만 |
|---|
| 2026.01.09 | ₩2,991 | ₩2,991 | ₩2,897 | ₩2,964 | -0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩2,978 | ₩3,058 | ₩2,884 | ₩2,884 | -3.15% | 3.4만 |
|---|
| 2026.01.07 | ₩2,951 | ₩3,085 | ₩2,951 | ₩3,004 | +1.82% | 2.2만 |
|---|
| 2026.01.06 | ₩3,071 | ₩3,071 | ₩2,964 | ₩3,004 | -2.18% | 1.9만 |
|---|
| 2026.01.05 | ₩3,058 | ₩3,135 | ₩3,033 | ₩3,098 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩3,018 | ₩3,139 | ₩3,018 | ₩3,112 | +3.11% | 2.5만 |
|---|
| 2025.12.31 | ₩2,830 | ₩3,299 | ₩2,830 | ₩3,179 | +12.32% | 23.4만 |
|---|
| 2025.12.30 | ₩2,897 | ₩3,018 | ₩2,696 | ₩2,723 | -6.02% | 19.5만 |
|---|
| 2025.12.29 | ₩3,098 | ₩3,098 | ₩2,898 | ₩2,951 | -4.76% | 9.6만 |
|---|
| 2025.12.26 | ₩3,179 | ₩3,232 | ₩3,098 | ₩3,098 | -2.53% | 12.5만 |
|---|
| 2025.12.24 | ₩3,018 | ₩3,219 | ₩3,018 | ₩3,192 | +5.78% | 3만 |
|---|
| 2025.12.23 | ₩3,018 | ₩3,232 | ₩2,902 | ₩3,219 | +6.67% | 5.5만 |
|---|
| 2025.12.22 | ₩3,018 | ₩3,075 | ₩2,964 | ₩3,004 | -0.44% | 2.4만 |
|---|
| 2025.12.19 | ₩3,058 | ₩3,071 | ₩2,924 | ₩2,991 | -2.19% | 4만 |
|---|
| 2025.12.18 | ₩3,152 | ₩3,179 | ₩3,071 | ₩3,071 | -2.55% | 3.3만 |
|---|
| 2025.12.17 | ₩3,232 | ₩3,273 | ₩3,152 | ₩3,152 | -2.49% | 1.9만 |
|---|
| 2025.12.16 | ₩3,219 | ₩3,295 | ₩3,152 | ₩3,219 | 0.00% | 3.5만 |
|---|
| 2025.12.15 | ₩3,219 | ₩3,324 | ₩3,219 | ₩3,219 | 0.00% | 4.4천 |
|---|
| 2025.12.12 | ₩3,273 | ₩3,325 | ₩3,273 | ₩3,273 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩3,152 | ₩3,313 | ₩3,152 | ₩3,273 | +3.83% | 1.8만 |
|---|
| 2025.12.10 | ₩3,192 | ₩3,246 | ₩3,152 | ₩3,246 | +1.68% | 2.1만 |
|---|
| 2025.12.09 | ₩3,219 | ₩3,246 | ₩3,192 | ₩3,219 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩3,152 | ₩3,285 | ₩3,152 | ₩3,206 | +1.70% | 2.9만 |
|---|
| 2025.12.05 | ₩3,139 | ₩3,340 | ₩3,112 | ₩3,165 | +0.85% | 4.3만 |
|---|
| 2025.12.04 | ₩3,125 | ₩3,192 | ₩3,125 | ₩3,192 | +2.15% | 5.8천 |
|---|
| 2025.12.03 | ₩3,139 | ₩3,192 | ₩3,125 | ₩3,165 | +0.85% | 9.7천 |
|---|
| 2025.12.02 | ₩3,206 | ₩3,218 | ₩3,139 | ₩3,152 | -1.67% | 1.2만 |
|---|
| 2025.12.01 | ₩3,152 | ₩3,219 | ₩3,152 | ₩3,206 | +1.70% | 2만 |
|---|
| 2025.11.28 | ₩3,246 | ₩3,286 | ₩3,246 | ₩3,259 | +0.41% | 7.4천 |
|---|
| 2025.11.26 | ₩3,165 | ₩3,326 | ₩3,165 | ₩3,246 | +2.54% | 1.3만 |
|---|
| 2025.11.25 | ₩3,219 | ₩3,297 | ₩3,098 | ₩3,206 | -0.42% | 1.7만 |
|---|
| 2025.11.24 | ₩3,219 | ₩3,259 | ₩3,125 | ₩3,259 | +1.25% | 1.5만 |
|---|
| 2025.11.21 | ₩3,179 | ₩3,247 | ₩3,098 | ₩3,219 | +1.27% | 2.5만 |
|---|
| 2025.11.20 | ₩3,206 | ₩3,353 | ₩3,137 | ₩3,206 | 0.00% | 4만 |
|---|
| 2025.11.19 | ₩3,206 | ₩3,279 | ₩3,125 | ₩3,152 | -1.67% | 5.9천 |
|---|
| 2025.11.18 | ₩3,165 | ₩3,206 | ₩3,139 | ₩3,192 | +0.85% | 3.1만 |
|---|
| 2025.11.17 | ₩3,125 | ₩3,206 | ₩3,125 | ₩3,192 | +2.15% | 1.6만 |
|---|
| 2025.11.14 | ₩3,165 | ₩3,232 | ₩3,147 | ₩3,206 | +1.27% | 1만 |
|---|
| 2025.11.13 | ₩3,259 | ₩3,259 | ₩3,098 | ₩3,139 | -3.70% | 2.6만 |
|---|
| 2025.11.12 | ₩3,259 | ₩3,389 | ₩3,219 | ₩3,259 | 0.00% | 1.9만 |
|---|
| 2025.11.11 | ₩3,299 | ₩3,428 | ₩3,257 | ₩3,259 | -1.22% | 6.4천 |
|---|
| 2025.11.10 | ₩3,460 | ₩3,472 | ₩3,320 | ₩3,340 | -3.49% | 1.9만 |
|---|
| 2025.11.07 | ₩3,273 | ₩3,447 | ₩3,230 | ₩3,420 | +4.51% | 3.5만 |
|---|
| 2025.11.06 | ₩3,326 | ₩3,418 | ₩3,232 | ₩3,326 | 0.00% | 3.8만 |
|---|
| 2025.11.05 | ₩3,460 | ₩3,608 | ₩3,384 | ₩3,434 | -0.78% | 6.6만 |
|---|
| 2025.11.04 | ₩3,353 | ₩3,514 | ₩3,353 | ₩3,460 | +3.20% | 3.2만 |
|---|
| 2025.11.03 | ₩3,393 | ₩3,621 | ₩3,312 | ₩3,447 | +1.58% | 6.8만 |
|---|
| 2025.10.31 | ₩3,206 | ₩3,688 | ₩3,175 | ₩3,527 | +10.04% | 21.1만 |
|---|
| 2025.10.30 | ₩3,206 | ₩3,353 | ₩3,180 | ₩3,219 | +0.42% | 8.7만 |
|---|
| 2025.10.29 | ₩3,219 | ₩3,353 | ₩3,152 | ₩3,232 | +0.42% | 4.8만 |
|---|
| 2025.10.28 | ₩3,179 | ₩3,246 | ₩3,171 | ₩3,179 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩3,219 | ₩3,313 | ₩3,165 | ₩3,219 | 0.00% | 6.7만 |
|---|
| 2025.10.24 | ₩3,125 | ₩3,380 | ₩3,125 | ₩3,232 | +3.43% | 14만 |
|---|
| 2025.10.23 | ₩3,058 | ₩3,139 | ₩2,951 | ₩3,004 | -1.75% | 2.7만 |
|---|
| 2025.10.22 | ₩3,058 | ₩3,125 | ₩3,018 | ₩3,018 | -1.32% | 1.3만 |
|---|
| 2025.10.21 | ₩3,206 | ₩3,255 | ₩3,098 | ₩3,152 | -1.67% | 1.6만 |
|---|
| 2025.10.20 | ₩3,018 | ₩3,259 | ₩2,979 | ₩3,206 | +6.22% | 6.7만 |
|---|
| 2025.10.17 | ₩2,991 | ₩3,125 | ₩2,846 | ₩2,978 | -0.45% | 5.4만 |
|---|
| 2025.10.16 | ₩3,098 | ₩3,098 | ₩2,951 | ₩3,018 | -2.60% | 7.1만 |
|---|
| 2025.10.15 | ₩3,058 | ₩3,139 | ₩2,951 | ₩3,139 | +2.63% | 5.7만 |
|---|
| 2025.10.14 | ₩3,058 | ₩3,092 | ₩2,978 | ₩3,058 | 0.00% | 7.2만 |
|---|
| 2025.10.13 | ₩3,058 | ₩3,112 | ₩2,904 | ₩3,071 | +0.44% | 8.7만 |
|---|
| 2025.10.10 | ₩3,286 | ₩3,299 | ₩3,045 | ₩3,098 | -5.71% | 9.7만 |
|---|