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 | ₩2,506 | ₩2,560 | ₩2,439 | ₩2,493 | -0.53% | 2.4만 |
| 2026.10.08 | ₩2,533 | ₩2,568 | ₩2,479 | ₩2,479 | -2.12% | 1.8만 |
| 2026.10.07 | ₩2,640 | ₩2,640 | ₩2,546 | ₩2,587 | -2.03% | 1.7만 |
| 2026.10.06 | ₩2,560 | ₩2,634 | ₩2,560 | ₩2,627 | +2.62% | 9.6천 |
| 2026.10.05 | ₩2,560 | ₩2,662 | ₩2,560 | ₩2,560 | 0.00% | 4.9만 |
| 2026.10.02 | ₩2,560 | ₩2,613 | ₩2,546 | ₩2,600 | +1.57% | 1.6만 |
| 2026.10.01 | ₩2,546 | ₩2,694 | ₩2,546 | ₩2,546 | 0.00% | 1.6만 |
| 2026.09.30 | ₩2,627 | ₩2,656 | ₩2,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| -1.02% |
| 9.1만 |
| 2026.09.29 | ₩2,788 | ₩2,895 | ₩2,627 | ₩2,627 | -5.77% | 4.5만 |
|---|
| 2026.09.28 | ₩2,814 | ₩3,069 | ₩2,707 | ₩2,895 | +2.86% | 16.3만 |
|---|
| 2026.09.25 | ₩2,855 | ₩2,881 | ₩2,707 | ₩2,881 | +0.94% | 3.7만 |
|---|
| 2026.09.24 | ₩2,747 | ₩2,895 | ₩2,640 | ₩2,855 | +3.90% | 16.3만 |
|---|
| 2026.09.23 | ₩2,680 | ₩2,701 | ₩2,573 | ₩2,654 | -1.00% | 5만 |
|---|
| 2026.09.22 | ₩2,613 | ₩2,721 | ₩2,613 | ₩2,667 | +2.05% | 2.3만 |
|---|
| 2026.09.21 | ₩2,747 | ₩2,747 | ₩2,560 | ₩2,600 | -5.37% | 8.3만 |
|---|
| 2026.09.18 | ₩2,680 | ₩2,721 | ₩2,627 | ₩2,654 | -1.00% | 1.7만 |
|---|
| 2026.09.17 | ₩2,707 | ₩2,865 | ₩2,560 | ₩2,721 | +0.50% | 7.7만 |
|---|
| 2026.09.16 | ₩2,774 | ₩2,814 | ₩2,721 | ₩2,721 | -1.93% | 1.6만 |
|---|
| 2026.09.15 | ₩2,654 | ₩2,841 | ₩2,654 | ₩2,801 | +5.56% | 2만 |
|---|
| 2026.09.14 | ₩2,761 | ₩2,868 | ₩2,654 | ₩2,654 | -3.88% | 4.3만 |
|---|
| 2026.09.11 | ₩2,734 | ₩2,935 | ₩2,734 | ₩2,774 | +1.47% | 2.4만 |
|---|
| 2026.09.10 | ₩2,828 | ₩2,935 | ₩2,721 | ₩2,747 | -2.84% | 4.2만 |
|---|
| 2026.09.09 | ₩2,962 | ₩3,083 | ₩2,855 | ₩2,855 | -3.62% | 3.7만 |
|---|
| 2026.09.08 | ₩2,721 | ₩3,056 | ₩2,721 | ₩2,935 | +7.88% | 7.9만 |
|---|
| 2026.09.04 | ₩3,042 | ₩3,062 | ₩2,560 | ₩2,707 | -11.01% | 9.2만 |
|---|
| 2026.09.03 | ₩2,922 | ₩3,056 | ₩2,922 | ₩3,042 | +4.13% | 3.7만 |
|---|
| 2026.09.02 | ₩2,922 | ₩2,975 | ₩2,868 | ₩2,908 | -0.46% | 4.4만 |
|---|
| 2026.09.01 | ₩3,015 | ₩3,032 | ₩2,841 | ₩2,868 | -4.89% | 7.9만 |
|---|
| 2026.08.31 | ₩3,015 | ₩3,083 | ₩2,898 | ₩3,069 | +1.78% | 5.2만 |
|---|
| 2026.08.28 | ₩3,015 | ₩3,109 | ₩3,009 | ₩3,029 | +0.44% | 5.3만 |
|---|
| 2026.08.27 | ₩2,814 | ₩3,056 | ₩2,814 | ₩3,056 | +8.57% | 5.4만 |
|---|
| 2026.08.26 | ₩2,814 | ₩2,969 | ₩2,801 | ₩2,908 | +3.33% | 3.5만 |
|---|
| 2026.08.25 | ₩2,801 | ₩2,899 | ₩2,801 | ₩2,801 | 0.00% | 3.6만 |
|---|
| 2026.08.24 | ₩2,721 | ₩2,881 | ₩2,721 | ₩2,841 | +4.43% | 3.5만 |
|---|
| 2026.08.21 | ₩2,774 | ₩2,881 | ₩2,707 | ₩2,881 | +3.86% | 13.9만 |
|---|
| 2026.08.20 | ₩2,667 | ₩2,781 | ₩2,613 | ₩2,721 | +2.01% | 4.9만 |
|---|
| 2026.08.19 | ₩2,788 | ₩2,805 | ₩2,459 | ₩2,627 | -5.77% | 15.8만 |
|---|
| 2026.08.18 | ₩2,453 | ₩2,707 | ₩2,439 | ₩2,680 | +9.29% | 13만 |
|---|
| 2026.08.17 | ₩2,399 | ₩2,466 | ₩2,372 | ₩2,466 | +2.79% | 1.4만 |
|---|
| 2026.08.14 | ₩2,372 | ₩2,441 | ₩2,359 | ₩2,412 | +1.69% | 9천 |
|---|
| 2026.08.13 | ₩2,439 | ₩2,439 | ₩2,345 | ₩2,359 | -3.30% | 8.1천 |
|---|
| 2026.08.12 | ₩2,399 | ₩2,466 | ₩2,372 | ₩2,466 | +2.79% | 2.1만 |
|---|
| 2026.08.11 | ₩2,386 | ₩2,426 | ₩2,359 | ₩2,412 | +1.12% | 1.2만 |
|---|
| 2026.08.10 | ₩2,493 | ₩2,520 | ₩2,345 | ₩2,399 | -3.76% | 4.2만 |
|---|
| 2026.08.07 | ₩2,399 | ₩2,438 | ₩2,278 | ₩2,339 | -2.51% | 5.8만 |
|---|
| 2026.08.06 | ₩2,399 | ₩2,541 | ₩2,345 | ₩2,399 | 0.00% | 2.1만 |
|---|
| 2026.08.05 | ₩2,372 | ₩2,439 | ₩2,372 | ₩2,399 | +1.13% | 1.8만 |
|---|
| 2026.08.04 | ₩2,412 | ₩2,466 | ₩2,372 | ₩2,372 | -1.67% | 2.9만 |
|---|
| 2026.08.03 | ₩2,426 | ₩2,506 | ₩2,359 | ₩2,493 | +2.76% | 3.4만 |
|---|
| 2026.07.31 | ₩2,359 | ₩2,479 | ₩2,332 | ₩2,479 | +5.11% | 2.9만 |
|---|
| 2026.07.30 | ₩2,359 | ₩2,399 | ₩2,202 | ₩2,345 | -0.57% | 5.5만 |
|---|
| 2026.07.29 | ₩2,292 | ₩2,467 | ₩2,211 | ₩2,265 | -1.17% | 3.9만 |
|---|
| 2026.07.28 | ₩2,493 | ₩2,546 | ₩2,198 | ₩2,225 | -10.75% | 9.2만 |
|---|
| 2026.07.27 | ₩2,707 | ₩2,713 | ₩2,415 | ₩2,493 | -7.92% | 5.1만 |
|---|
| 2026.07.24 | ₩2,667 | ₩2,774 | ₩2,667 | ₩2,747 | +3.02% | 2.5만 |
|---|
| 2026.07.23 | ₩2,546 | ₩2,707 | ₩2,506 | ₩2,707 | +6.32% | 4.1만 |
|---|
| 2026.07.22 | ₩2,587 | ₩2,654 | ₩2,426 | ₩2,546 | -1.55% | 5만 |
|---|
| 2026.07.21 | ₩2,546 | ₩2,680 | ₩2,506 | ₩2,680 | +5.26% | 6.9만 |
|---|
| 2026.07.20 | ₩2,104 | ₩2,554 | ₩2,104 | ₩2,506 | +19.11% | 8.4만 |
|---|
| 2026.07.17 | ₩2,144 | ₩2,144 | ₩2,087 | ₩2,144 | 0.00% | 1.5만 |
|---|
| 2026.07.16 | ₩2,037 | ₩2,144 | ₩2,037 | ₩2,104 | +3.29% | 2.9만 |
|---|
| 2026.07.15 | ₩1,943 | ₩2,124 | ₩1,943 | ₩2,051 | +5.52% | 9만 |
|---|
| 2026.07.14 | ₩1,866 | ₩1,957 | ₩1,866 | ₩1,930 | +3.45% | 8.6만 |
|---|
| 2026.07.13 | ₩1,823 | ₩1,884 | ₩1,769 | ₩1,876 | +2.94% | 6.2만 |
|---|
| 2026.07.10 | ₩1,813 | ₩1,850 | ₩1,769 | ₩1,769 | -2.44% | 2.6만 |
|---|
| 2026.07.09 | ₩1,796 | ₩1,809 | ₩1,702 | ₩1,769 | -1.49% | 3.7만 |
|---|
| 2026.07.08 | ₩1,809 | ₩1,850 | ₩1,749 | ₩1,789 | -1.11% | 6.3만 |
|---|
| 2026.07.07 | ₩1,876 | ₩1,903 | ₩1,729 | ₩1,742 | -7.14% | 23.6만 |
|---|
| 2026.07.06 | ₩1,917 | ₩1,943 | ₩1,796 | ₩1,876 | -2.10% | 18.6만 |
|---|
| 2026.07.02 | ₩1,943 | ₩1,943 | ₩1,903 | ₩1,903 | -2.07% | 4.5만 |
|---|
| 2026.07.01 | ₩1,715 | ₩1,943 | ₩1,715 | ₩1,943 | +13.28% | 7만 |
|---|
| 2026.06.30 | ₩1,756 | ₩1,796 | ₩1,635 | ₩1,756 | 0.00% | 36.5만 |
|---|
| 2026.06.29 | ₩2,051 | ₩2,064 | ₩1,501 | ₩1,756 | -14.38% | 11.3만 |
|---|
| 2026.06.26 | ₩2,104 | ₩2,211 | ₩2,033 | ₩2,037 | -3.18% | 5.9만 |
|---|
| 2026.06.25 | ₩2,144 | ₩2,225 | ₩2,144 | ₩2,185 | +1.87% | 3.9만 |
|---|
| 2026.06.24 | ₩2,349 | ₩2,412 | ₩2,158 | ₩2,211 | -5.88% | 7.1만 |
|---|
| 2026.06.23 | ₩2,359 | ₩2,479 | ₩2,332 | ₩2,426 | +2.84% | 7.9만 |
|---|
| 2026.06.22 | ₩2,399 | ₩2,426 | ₩2,370 | ₩2,412 | +0.56% | 1.6만 |
|---|
| 2026.06.18 | ₩2,265 | ₩2,386 | ₩2,265 | ₩2,359 | +4.14% | 2.2만 |
|---|
| 2026.06.17 | ₩2,278 | ₩2,399 | ₩2,278 | ₩2,386 | +4.71% | 2.1만 |
|---|
| 2026.06.16 | ₩2,345 | ₩2,372 | ₩2,225 | ₩2,238 | -4.57% | 4만 |
|---|
| 2026.06.15 | ₩2,332 | ₩2,372 | ₩2,278 | ₩2,332 | 0.00% | 7.1만 |
|---|
| 2026.06.12 | ₩2,412 | ₩2,426 | ₩2,238 | ₩2,278 | -5.56% | 4.8만 |
|---|
| 2026.06.11 | ₩2,412 | ₩2,453 | ₩2,412 | ₩2,426 | +0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩2,319 | ₩2,426 | ₩2,083 | ₩2,426 | +4.62% | 7.8만 |
|---|
| 2026.06.09 | ₩2,439 | ₩2,459 | ₩2,278 | ₩2,372 | -2.75% | 1.5만 |
|---|
| 2026.06.08 | ₩2,439 | ₩2,453 | ₩2,399 | ₩2,439 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩2,479 | ₩2,479 | ₩2,412 | ₩2,412 | -2.70% | 2.6만 |
|---|
| 2026.06.04 | ₩2,412 | ₩2,493 | ₩2,412 | ₩2,426 | +0.56% | 3만 |
|---|
| 2026.06.03 | ₩2,345 | ₩2,439 | ₩2,345 | ₩2,399 | +2.29% | 3.8만 |
|---|
| 2026.06.02 | ₩2,453 | ₩2,493 | ₩2,345 | ₩2,412 | -1.64% | 6.7만 |
|---|
| 2026.06.01 | ₩2,560 | ₩2,625 | ₩2,439 | ₩2,439 | -4.71% | 7만 |
|---|
| 2026.05.29 | ₩2,627 | ₩2,640 | ₩2,560 | ₩2,600 | -1.02% | 2.5만 |
|---|
| 2026.05.28 | ₩2,493 | ₩2,667 | ₩2,493 | ₩2,640 | +5.91% | 4.1만 |
|---|
| 2026.05.27 | ₩2,627 | ₩2,627 | ₩2,453 | ₩2,479 | -5.61% | 2.3만 |
|---|
| 2026.05.26 | ₩2,546 | ₩2,600 | ₩2,439 | ₩2,493 | -2.11% | 4.8만 |
|---|
| 2026.05.22 | ₩2,680 | ₩2,680 | ₩2,493 | ₩2,546 | -5.00% | 3.1만 |
|---|
| 2026.05.21 | ₩2,654 | ₩2,667 | ₩2,627 | ₩2,654 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩2,694 | ₩2,707 | ₩2,674 | ₩2,680 | -0.50% | 1.7만 |
|---|
| 2026.05.19 | ₩2,694 | ₩2,707 | ₩2,640 | ₩2,667 | -1.00% | 3.3만 |
|---|
| 2026.05.18 | ₩2,707 | ₩2,721 | ₩2,674 | ₩2,694 | -0.50% | 2.3만 |
|---|
| 2026.05.15 | ₩2,697 | ₩2,734 | ₩2,680 | ₩2,734 | +1.39% | 7.1천 |
|---|
| 2026.05.14 | ₩2,788 | ₩2,788 | ₩2,707 | ₩2,774 | -0.48% | 3.5만 |
|---|
| 2026.05.13 | ₩2,788 | ₩2,814 | ₩2,747 | ₩2,788 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩2,747 | ₩2,781 | ₩2,707 | ₩2,747 | 0.00% | 1.4만 |
|---|
| 2026.05.11 | ₩2,747 | ₩2,788 | ₩2,747 | ₩2,747 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,774 | -1.43% | 5.2만 |
|---|
| 2026.05.07 | ₩2,747 | ₩2,841 | ₩2,747 | ₩2,788 | +1.46% | 4만 |
|---|
| 2026.05.06 | ₩2,774 | ₩2,788 | ₩2,707 | ₩2,707 | -2.42% | 1.9만 |
|---|
| 2026.05.05 | ₩2,747 | ₩2,774 | ₩2,747 | ₩2,747 | 0.00% | 7.9천 |
|---|
| 2026.05.04 | ₩2,747 | ₩2,789 | ₩2,747 | ₩2,747 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩2,801 | ₩2,801 | ₩2,731 | ₩2,788 | -0.48% | 4.7천 |
|---|
| 2026.04.30 | ₩2,747 | ₩2,801 | ₩2,747 | ₩2,801 | +1.95% | 8.6천 |
|---|
| 2026.04.29 | ₩2,788 | ₩2,788 | ₩2,747 | ₩2,747 | -1.44% | 7.7천 |
|---|
| 2026.04.28 | ₩2,828 | ₩2,832 | ₩2,747 | ₩2,801 | -0.95% | 1.1만 |
|---|
| 2026.04.27 | ₩2,814 | ₩2,959 | ₩2,680 | ₩2,855 | +1.43% | 3.4만 |
|---|
| 2026.04.24 | ₩2,989 | ₩2,989 | ₩2,814 | ₩2,828 | -5.38% | 1.1만 |
|---|
| 2026.04.23 | ₩2,828 | ₩2,961 | ₩2,814 | ₩2,814 | -0.47% | 7.2천 |
|---|
| 2026.04.22 | ₩2,962 | ₩2,993 | ₩2,828 | ₩2,922 | -1.36% | 2.1만 |
|---|
| 2026.04.21 | ₩2,948 | ₩2,989 | ₩2,848 | ₩2,948 | 0.00% | 2.5만 |
|---|
| 2026.04.20 | ₩2,948 | ₩3,009 | ₩2,935 | ₩2,962 | +0.45% | 2.7만 |
|---|
| 2026.04.17 | ₩2,881 | ₩2,948 | ₩2,881 | ₩2,948 | +2.33% | 3.2만 |
|---|
| 2026.04.16 | ₩2,962 | ₩2,962 | ₩2,881 | ₩2,881 | -2.71% | 2만 |
|---|
| 2026.04.15 | ₩2,881 | ₩2,948 | ₩2,828 | ₩2,948 | +2.33% | 1.3만 |
|---|
| 2026.04.14 | ₩2,747 | ₩2,869 | ₩2,747 | ₩2,841 | +3.41% | 2.5만 |
|---|
| 2026.04.13 | ₩2,788 | ₩2,801 | ₩2,747 | ₩2,788 | 0.00% | 4.9만 |
|---|
| 2026.04.10 | ₩2,694 | ₩2,734 | ₩2,694 | ₩2,734 | +1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩2,747 | ₩2,758 | ₩2,680 | ₩2,734 | -0.49% | 8.8천 |
|---|
| 2026.04.08 | ₩2,707 | ₩2,760 | ₩2,707 | ₩2,747 | +1.49% | 2만 |
|---|
| 2026.04.07 | ₩2,680 | ₩2,706 | ₩2,680 | ₩2,694 | +0.50% | 6.8천 |
|---|
| 2026.04.06 | ₩2,707 | ₩2,707 | ₩2,680 | ₩2,707 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩2,694 | ₩2,702 | ₩2,680 | ₩2,680 | -0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩2,721 | ₩2,721 | ₩2,680 | ₩2,707 | -0.49% | 2.8천 |
|---|
| 2026.03.31 | ₩2,694 | ₩2,721 | ₩2,680 | ₩2,680 | -0.50% | 1.1만 |
|---|
| 2026.03.30 | ₩2,747 | ₩2,747 | ₩2,680 | ₩2,694 | -1.95% | 2만 |
|---|
| 2026.03.27 | ₩2,680 | ₩2,734 | ₩2,680 | ₩2,707 | +1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩2,707 | ₩2,761 | ₩2,707 | ₩2,747 | +1.49% | 1.6만 |
|---|
| 2026.03.25 | ₩2,761 | ₩2,761 | ₩2,680 | ₩2,707 | -1.94% | 1.5만 |
|---|
| 2026.03.24 | ₩2,680 | ₩2,734 | ₩2,680 | ₩2,734 | +2.00% | 1.5만 |
|---|
| 2026.03.23 | ₩2,680 | ₩2,721 | ₩2,680 | ₩2,680 | 0.00% | 3.4만 |
|---|
| 2026.03.20 | ₩2,694 | ₩2,721 | ₩2,680 | ₩2,680 | -0.50% | 1.5만 |
|---|
| 2026.03.19 | ₩2,761 | ₩2,761 | ₩2,694 | ₩2,694 | -2.43% | 6천 |
|---|
| 2026.03.18 | ₩2,827 | ₩2,840 | ₩2,694 | ₩2,694 | -4.69% | 2.5만 |
|---|
| 2026.03.17 | ₩2,868 | ₩2,868 | ₩2,761 | ₩2,801 | -2.34% | 1.8만 |
|---|
| 2026.03.16 | ₩2,774 | ₩2,855 | ₩2,707 | ₩2,801 | +0.97% | 3.3만 |
|---|
| 2026.03.13 | ₩2,895 | ₩2,908 | ₩2,721 | ₩2,788 | -3.70% | 1.5만 |
|---|
| 2026.03.12 | ₩2,922 | ₩2,922 | ₩2,814 | ₩2,814 | -3.67% | 1.1만 |
|---|
| 2026.03.11 | ₩2,881 | ₩2,966 | ₩2,868 | ₩2,881 | 0.00% | 7.9천 |
|---|
| 2026.03.10 | ₩2,962 | ₩2,989 | ₩2,828 | ₩2,868 | -3.17% | 2.5만 |
|---|
| 2026.03.09 | ₩2,962 | ₩3,069 | ₩2,747 | ₩2,908 | -1.81% | 12.1만 |
|---|
| 2026.03.06 | ₩2,721 | ₩2,935 | ₩2,680 | ₩2,935 | +7.88% | 5.4만 |
|---|
| 2026.03.05 | ₩2,680 | ₩2,761 | ₩2,680 | ₩2,747 | +2.50% | 3.3천 |
|---|
| 2026.03.04 | ₩2,701 | ₩2,721 | ₩2,680 | ₩2,680 | -0.74% | 7.9천 |
|---|
| 2026.03.03 | ₩2,680 | ₩2,694 | ₩2,667 | ₩2,680 | 0.00% | 2.2만 |
|---|
| 2026.03.02 | ₩2,640 | ₩2,706 | ₩2,640 | ₩2,680 | +1.52% | 2.9만 |
|---|
| 2026.02.27 | ₩2,734 | ₩2,761 | ₩2,707 | ₩2,721 | -0.49% | 1.2만 |
|---|
| 2026.02.26 | ₩2,761 | ₩2,761 | ₩2,721 | ₩2,734 | -0.97% | 3.1천 |
|---|
| 2026.02.25 | ₩2,707 | ₩2,784 | ₩2,707 | ₩2,761 | +1.98% | 7천 |
|---|
| 2026.02.24 | ₩2,694 | ₩2,734 | ₩2,680 | ₩2,707 | +0.50% | 1.6만 |
|---|
| 2026.02.23 | ₩2,801 | ₩2,801 | ₩2,734 | ₩2,734 | -2.39% | 9.4천 |
|---|
| 2026.02.20 | ₩2,814 | ₩2,861 | ₩2,788 | ₩2,814 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩2,761 | ₩2,841 | ₩2,747 | ₩2,814 | +1.94% | 1.9만 |
|---|
| 2026.02.18 | ₩2,774 | ₩2,814 | ₩2,774 | ₩2,812 | +1.35% | 6.8천 |
|---|
| 2026.02.17 | ₩2,814 | ₩2,855 | ₩2,801 | ₩2,814 | 0.00% | 2.3만 |
|---|
| 2026.02.13 | ₩2,801 | ₩2,881 | ₩2,788 | ₩2,801 | 0.00% | 4.3만 |
|---|
| 2026.02.12 | ₩2,774 | ₩2,864 | ₩2,694 | ₩2,841 | +2.42% | 4.4만 |
|---|
| 2026.02.11 | ₩2,747 | ₩2,801 | ₩2,747 | ₩2,774 | +0.98% | 2만 |
|---|
| 2026.02.10 | ₩2,841 | ₩2,841 | ₩2,754 | ₩2,814 | -0.94% | 4.1만 |
|---|
| 2026.02.09 | ₩2,721 | ₩2,814 | ₩2,721 | ₩2,761 | +1.48% | 5만 |
|---|
| 2026.02.06 | ₩2,694 | ₩2,801 | ₩2,680 | ₩2,734 | +1.49% | 5.2만 |
|---|
| 2026.02.05 | ₩2,680 | ₩2,707 | ₩2,680 | ₩2,680 | 0.00% | 4.4만 |
|---|
| 2026.02.04 | ₩2,707 | ₩2,707 | ₩2,680 | ₩2,680 | -0.99% | 2.4만 |
|---|
| 2026.02.03 | ₩2,694 | ₩2,734 | ₩2,680 | ₩2,721 | +1.00% | 1.8만 |
|---|
| 2026.02.02 | ₩2,680 | ₩2,749 | ₩2,680 | ₩2,680 | 0.00% | 2.1만 |
|---|
| 2026.01.30 | ₩2,680 | ₩2,721 | ₩2,680 | ₩2,680 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩2,721 | ₩2,721 | ₩2,680 | ₩2,680 | -1.48% | 3.6만 |
|---|
| 2026.01.28 | ₩2,680 | ₩2,788 | ₩2,680 | ₩2,734 | +2.00% | 4.2만 |
|---|
| 2026.01.27 | ₩2,747 | ₩2,761 | ₩2,680 | ₩2,694 | -1.95% | 9.7만 |
|---|
| 2026.01.26 | ₩2,788 | ₩2,894 | ₩2,734 | ₩2,761 | -0.96% | 7.9만 |
|---|
| 2026.01.23 | ₩2,828 | ₩2,904 | ₩2,761 | ₩2,761 | -2.37% | 4.5만 |
|---|
| 2026.01.22 | ₩2,908 | ₩2,908 | ₩2,828 | ₩2,881 | -0.92% | 4.4만 |
|---|
| 2026.01.21 | ₩2,948 | ₩2,948 | ₩2,788 | ₩2,895 | -1.82% | 3만 |
|---|
| 2026.01.20 | ₩2,881 | ₩2,895 | ₩2,761 | ₩2,828 | -1.86% | 6.5만 |
|---|
| 2026.01.16 | ₩2,948 | ₩3,022 | ₩2,922 | ₩2,935 | -0.45% | 2.5만 |
|---|
| 2026.01.15 | ₩2,975 | ₩3,015 | ₩2,928 | ₩2,935 | -1.35% | 4.1만 |
|---|
| 2026.01.14 | ₩2,962 | ₩3,042 | ₩2,935 | ₩2,975 | +0.45% | 1.5만 |
|---|
| 2026.01.13 | ₩3,069 | ₩3,069 | ₩2,962 | ₩3,015 | -1.75% | 1.2만 |
|---|
| 2026.01.12 | ₩2,922 | ₩3,136 | ₩2,881 | ₩3,109 | +6.42% | 7.8만 |
|---|
| 2026.01.09 | ₩2,989 | ₩2,989 | ₩2,895 | ₩2,962 | -0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩2,975 | ₩3,056 | ₩2,881 | ₩2,881 | -3.15% | 3.4만 |
|---|
| 2026.01.07 | ₩2,948 | ₩3,083 | ₩2,948 | ₩3,002 | +1.82% | 2.2만 |
|---|
| 2026.01.06 | ₩3,069 | ₩3,069 | ₩2,962 | ₩3,002 | -2.18% | 1.9만 |
|---|
| 2026.01.05 | ₩3,056 | ₩3,132 | ₩3,030 | ₩3,096 | +1.32% | 1.1만 |
|---|
| 2026.01.02 | ₩3,015 | ₩3,136 | ₩3,015 | ₩3,109 | +3.11% | 2.5만 |
|---|
| 2025.12.31 | ₩2,828 | ₩3,297 | ₩2,828 | ₩3,176 | +12.32% | 23.4만 |
|---|
| 2025.12.30 | ₩2,895 | ₩3,015 | ₩2,694 | ₩2,721 | -6.02% | 19.5만 |
|---|
| 2025.12.29 | ₩3,096 | ₩3,096 | ₩2,896 | ₩2,948 | -4.76% | 9.6만 |
|---|
| 2025.12.26 | ₩3,176 | ₩3,230 | ₩3,096 | ₩3,096 | -2.53% | 12.5만 |
|---|
| 2025.12.24 | ₩3,015 | ₩3,217 | ₩3,015 | ₩3,190 | +5.78% | 3만 |
|---|
| 2025.12.23 | ₩3,015 | ₩3,230 | ₩2,900 | ₩3,217 | +6.67% | 5.5만 |
|---|
| 2025.12.22 | ₩3,015 | ₩3,073 | ₩2,962 | ₩3,002 | -0.44% | 2.4만 |
|---|
| 2025.12.19 | ₩3,056 | ₩3,069 | ₩2,922 | ₩2,989 | -2.19% | 4만 |
|---|
| 2025.12.18 | ₩3,150 | ₩3,176 | ₩3,069 | ₩3,069 | -2.55% | 3.3만 |
|---|
| 2025.12.17 | ₩3,230 | ₩3,270 | ₩3,150 | ₩3,150 | -2.49% | 1.9만 |
|---|
| 2025.12.16 | ₩3,217 | ₩3,293 | ₩3,150 | ₩3,217 | 0.00% | 3.5만 |
|---|
| 2025.12.15 | ₩3,217 | ₩3,321 | ₩3,217 | ₩3,217 | 0.00% | 4.4천 |
|---|
| 2025.12.12 | ₩3,270 | ₩3,322 | ₩3,270 | ₩3,270 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩3,150 | ₩3,310 | ₩3,150 | ₩3,270 | +3.83% | 1.8만 |
|---|
| 2025.12.10 | ₩3,190 | ₩3,243 | ₩3,150 | ₩3,243 | +1.68% | 2.1만 |
|---|
| 2025.12.09 | ₩3,217 | ₩3,243 | ₩3,190 | ₩3,217 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩3,150 | ₩3,282 | ₩3,150 | ₩3,203 | +1.70% | 2.9만 |
|---|
| 2025.12.05 | ₩3,136 | ₩3,337 | ₩3,109 | ₩3,163 | +0.85% | 4.3만 |
|---|
| 2025.12.04 | ₩3,123 | ₩3,190 | ₩3,123 | ₩3,190 | +2.15% | 5.8천 |
|---|
| 2025.12.03 | ₩3,136 | ₩3,190 | ₩3,123 | ₩3,163 | +0.85% | 9.7천 |
|---|
| 2025.12.02 | ₩3,203 | ₩3,215 | ₩3,136 | ₩3,150 | -1.67% | 1.2만 |
|---|
| 2025.12.01 | ₩3,150 | ₩3,217 | ₩3,150 | ₩3,203 | +1.70% | 2만 |
|---|
| 2025.11.28 | ₩3,243 | ₩3,284 | ₩3,243 | ₩3,257 | +0.41% | 7.4천 |
|---|
| 2025.11.26 | ₩3,163 | ₩3,324 | ₩3,163 | ₩3,243 | +2.54% | 1.3만 |
|---|
| 2025.11.25 | ₩3,217 | ₩3,294 | ₩3,096 | ₩3,203 | -0.42% | 1.7만 |
|---|
| 2025.11.24 | ₩3,217 | ₩3,257 | ₩3,123 | ₩3,257 | +1.25% | 1.5만 |
|---|
| 2025.11.21 | ₩3,176 | ₩3,245 | ₩3,096 | ₩3,217 | +1.27% | 2.5만 |
|---|
| 2025.11.20 | ₩3,203 | ₩3,351 | ₩3,135 | ₩3,203 | 0.00% | 4만 |
|---|
| 2025.11.19 | ₩3,203 | ₩3,277 | ₩3,123 | ₩3,150 | -1.67% | 5.9천 |
|---|
| 2025.11.18 | ₩3,163 | ₩3,203 | ₩3,136 | ₩3,190 | +0.85% | 3.1만 |
|---|
| 2025.11.17 | ₩3,123 | ₩3,203 | ₩3,123 | ₩3,190 | +2.15% | 1.6만 |
|---|
| 2025.11.14 | ₩3,163 | ₩3,230 | ₩3,144 | ₩3,203 | +1.27% | 1만 |
|---|
| 2025.11.13 | ₩3,257 | ₩3,257 | ₩3,096 | ₩3,136 | -3.70% | 2.6만 |
|---|
| 2025.11.12 | ₩3,257 | ₩3,387 | ₩3,217 | ₩3,257 | 0.00% | 1.9만 |
|---|
| 2025.11.11 | ₩3,297 | ₩3,426 | ₩3,254 | ₩3,257 | -1.22% | 6.4천 |
|---|
| 2025.11.10 | ₩3,458 | ₩3,470 | ₩3,317 | ₩3,337 | -3.49% | 1.9만 |
|---|
| 2025.11.07 | ₩3,270 | ₩3,444 | ₩3,227 | ₩3,418 | +4.51% | 3.5만 |
|---|
| 2025.11.06 | ₩3,324 | ₩3,415 | ₩3,230 | ₩3,324 | 0.00% | 3.8만 |
|---|
| 2025.11.05 | ₩3,458 | ₩3,605 | ₩3,381 | ₩3,431 | -0.78% | 6.6만 |
|---|
| 2025.11.04 | ₩3,351 | ₩3,511 | ₩3,351 | ₩3,458 | +3.20% | 3.2만 |
|---|
| 2025.11.03 | ₩3,391 | ₩3,619 | ₩3,309 | ₩3,444 | +1.58% | 6.8만 |
|---|
| 2025.10.31 | ₩3,203 | ₩3,686 | ₩3,172 | ₩3,525 | +10.04% | 21.1만 |
|---|
| 2025.10.30 | ₩3,203 | ₩3,351 | ₩3,178 | ₩3,217 | +0.42% | 8.7만 |
|---|
| 2025.10.29 | ₩3,217 | ₩3,351 | ₩3,150 | ₩3,230 | +0.42% | 4.8만 |
|---|
| 2025.10.28 | ₩3,176 | ₩3,243 | ₩3,168 | ₩3,176 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩3,217 | ₩3,310 | ₩3,163 | ₩3,217 | 0.00% | 6.7만 |
|---|
| 2025.10.24 | ₩3,123 | ₩3,377 | ₩3,123 | ₩3,230 | +3.43% | 14만 |
|---|
| 2025.10.23 | ₩3,056 | ₩3,136 | ₩2,948 | ₩3,002 | -1.75% | 2.7만 |
|---|
| 2025.10.22 | ₩3,056 | ₩3,123 | ₩3,015 | ₩3,015 | -1.32% | 1.3만 |
|---|
| 2025.10.21 | ₩3,203 | ₩3,253 | ₩3,096 | ₩3,150 | -1.67% | 1.6만 |
|---|
| 2025.10.20 | ₩3,015 | ₩3,257 | ₩2,977 | ₩3,203 | +6.22% | 6.7만 |
|---|
| 2025.10.17 | ₩2,989 | ₩3,123 | ₩2,844 | ₩2,975 | -0.45% | 5.4만 |
|---|
| 2025.10.16 | ₩3,096 | ₩3,096 | ₩2,948 | ₩3,015 | -2.60% | 7.1만 |
|---|
| 2025.10.15 | ₩3,056 | ₩3,136 | ₩2,948 | ₩3,136 | +2.63% | 5.7만 |
|---|
| 2025.10.14 | ₩3,056 | ₩3,089 | ₩2,975 | ₩3,056 | 0.00% | 7.2만 |
|---|
| 2025.10.13 | ₩3,056 | ₩3,109 | ₩2,902 | ₩3,069 | +0.44% | 8.7만 |
|---|
| 2025.10.10 | ₩3,284 | ₩3,297 | ₩3,042 | ₩3,096 | -5.71% | 9.7만 |
|---|