시장 데이터를 불러오는 중
전체 종목
MMTec Inc. Common Shares 과거 주가
MMTec, Inc. - Common Shares · MTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MMTec, Inc. - Common Shares · MTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,383 | ₩6,691 | ₩6,356 | ₩6,383 | 0.00% | 4.4천 |
| 2026.10.08 | ₩6,691 | ₩6,765 | ₩6,329 | ₩6,477 | -3.21% | 2.4천 |
| 2026.10.07 | ₩6,799 | ₩6,799 | ₩6,343 | ₩6,691 | -1.58% | 7.4천 |
| 2026.10.06 | ₩6,651 | ₩7,107 | ₩6,651 | ₩6,718 | +1.01% | 7.5천 |
| 2026.10.05 | ₩6,624 | ₩7,214 | ₩6,624 | ₩6,691 | +1.01% | 1.3만 |
| 2026.10.02 | ₩7,067 | ₩7,282 | ₩6,718 | ₩6,718 | -4.93% | 5.6천 |
| 2026.10.01 | ₩6,839 | ₩7,496 | ₩6,705 | ₩6,705 | -1.96% | 6.3천 |
| 2026.09.30 | ₩6,933 | ₩7,027 | ₩6,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,960 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩7,121 | ₩7,606 | ₩6,718 | ₩6,745 | -5.27% | 1.7만 |
|---|
| 2026.09.28 | ₩7,013 | ₩7,523 | ₩7,013 | ₩7,107 | +1.34% | 1.1만 |
|---|
| 2026.09.25 | ₩8,046 | ₩8,046 | ₩7,121 | ₩7,121 | -11.50% | 6.6천 |
|---|
| 2026.09.24 | ₩8,891 | ₩9,394 | ₩7,691 | ₩7,992 | -10.11% | 3.7만 |
|---|
| 2026.09.23 | ₩8,006 | ₩10,393 | ₩8,006 | ₩9,280 | +15.91% | 10.4만 |
|---|
| 2026.09.22 | ₩8,502 | ₩8,730 | ₩8,086 | ₩8,086 | -4.89% | 1.7만 |
|---|
| 2026.09.21 | ₩9,440 | ₩9,440 | ₩8,341 | ₩8,462 | -10.37% | 3만 |
|---|
| 2026.09.18 | ₩8,837 | ₩10,057 | ₩8,716 | ₩9,239 | +4.55% | 7.6만 |
|---|
| 2026.09.17 | ₩6,678 | ₩9,387 | ₩6,678 | ₩8,797 | +31.73% | 7.9만 |
|---|
| 2026.09.16 | ₩6,169 | ₩7,282 | ₩6,169 | ₩7,013 | +13.70% | 4.7만 |
|---|
| 2026.09.15 | ₩6,504 | ₩6,571 | ₩6,115 | ₩6,396 | -1.65% | 5.2만 |
|---|
| 2026.09.14 | ₩6,276 | ₩6,504 | ₩5,942 | ₩6,343 | +1.07% | 9.7천 |
|---|
| 2026.09.11 | ₩6,303 | ₩6,504 | ₩6,169 | ₩6,356 | +0.85% | 5.4천 |
|---|
| 2026.09.10 | ₩6,437 | ₩6,504 | ₩6,329 | ₩6,329 | -1.67% | 1.1만 |
|---|
| 2026.09.09 | ₩6,128 | ₩6,705 | ₩5,907 | ₩6,423 | +4.81% | 3.6만 |
|---|
| 2026.09.08 | ₩5,833 | ₩6,705 | ₩5,820 | ₩6,262 | +7.36% | 4.7만 |
|---|
| 2026.09.04 | ₩5,203 | ₩5,900 | ₩5,203 | ₩5,847 | +12.37% | 3.4만 |
|---|
| 2026.09.03 | ₩5,082 | ₩5,357 | ₩5,022 | ₩5,351 | +5.28% | 9천 |
|---|
| 2026.09.02 | ₩5,133 | ₩5,216 | ₩5,015 | ₩5,156 | +0.44% | 7.4천 |
|---|
| 2026.09.01 | ₩5,391 | ₩5,458 | ₩4,854 | ₩4,935 | -8.46% | 1.2만 |
|---|
| 2026.08.31 | ₩5,002 | ₩5,552 | ₩4,398 | ₩5,552 | +10.99% | 2.3만 |
|---|
| 2026.08.28 | ₩5,055 | ₩5,351 | ₩4,881 | ₩5,082 | +0.53% | 1.1만 |
|---|
| 2026.08.27 | ₩5,069 | ₩5,364 | ₩5,042 | ₩5,123 | +1.06% | 1.3만 |
|---|
| 2026.08.26 | ₩5,109 | ₩5,230 | ₩4,844 | ₩5,136 | +0.52% | 4.9천 |
|---|
| 2026.08.25 | ₩4,707 | ₩5,294 | ₩4,492 | ₩5,102 | +8.40% | 6.2만 |
|---|
| 2026.08.24 | ₩4,372 | ₩4,841 | ₩4,185 | ₩4,801 | +9.82% | 1.5만 |
|---|
| 2026.08.21 | ₩4,050 | ₩4,519 | ₩3,969 | ₩4,331 | +6.95% | 3.1만 |
|---|
| 2026.08.20 | ₩4,020 | ₩4,298 | ₩4,010 | ₩4,090 | +1.73% | 6.6천 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,358 | ₩3,973 | ₩4,157 | +2.65% | 1.6만 |
|---|
| 2026.08.18 | ₩3,889 | ₩4,278 | ₩3,889 | ₩4,170 | +7.24% | 6.8천 |
|---|
| 2026.08.17 | ₩3,862 | ₩4,184 | ₩3,862 | ₩3,889 | +0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩3,942 | ₩4,050 | ₩3,862 | ₩3,862 | -2.04% | 8.3천 |
|---|
| 2026.08.13 | ₩4,036 | ₩4,130 | ₩3,956 | ₩4,023 | -0.33% | 1.1만 |
|---|
| 2026.08.12 | ₩4,023 | ₩4,264 | ₩4,023 | ₩4,063 | +1.00% | 7.5천 |
|---|
| 2026.08.11 | ₩3,969 | ₩4,177 | ₩3,969 | ₩4,103 | +3.38% | 8.7천 |
|---|
| 2026.08.10 | ₩4,036 | ₩4,117 | ₩3,869 | ₩3,969 | -1.66% | 2.5만 |
|---|
| 2026.08.07 | ₩3,996 | ₩4,251 | ₩3,862 | ₩4,023 | +0.67% | 1.8만 |
|---|
| 2026.08.06 | ₩4,224 | ₩4,412 | ₩3,956 | ₩4,016 | -4.92% | 2.3만 |
|---|
| 2026.08.05 | ₩4,345 | ₩4,492 | ₩4,224 | ₩4,224 | -2.78% | 1.2만 |
|---|
| 2026.08.04 | ₩5,230 | ₩5,230 | ₩4,439 | ₩4,465 | -14.62% | 3.4만 |
|---|
| 2026.08.03 | ₩5,471 | ₩6,303 | ₩4,841 | ₩5,257 | -3.92% | 12.8만 |
|---|
| 2026.07.31 | ₩5,176 | ₩5,444 | ₩4,976 | ₩5,444 | +5.18% | 2.5만 |
|---|
| 2026.07.30 | ₩5,002 | ₩5,297 | ₩4,720 | ₩5,270 | +5.36% | 1.6만 |
|---|
| 2026.07.29 | ₩4,278 | ₩5,243 | ₩4,264 | ₩5,002 | +16.93% | 6.9만 |
|---|
| 2026.07.28 | ₩3,889 | ₩4,526 | ₩3,889 | ₩4,412 | +13.45% | 3.7만 |
|---|
| 2026.07.27 | ₩4,090 | ₩4,191 | ₩3,916 | ₩3,916 | -4.26% | 1.8만 |
|---|
| 2026.07.24 | ₩3,956 | ₩4,298 | ₩3,956 | ₩4,077 | +3.05% | 3.3만 |
|---|
| 2026.07.23 | ₩3,889 | ₩4,184 | ₩3,889 | ₩3,956 | +1.72% | 8.4천 |
|---|
| 2026.07.22 | ₩4,117 | ₩4,295 | ₩3,768 | ₩3,996 | -2.93% | 5.9만 |
|---|
| 2026.07.21 | ₩3,527 | ₩4,392 | ₩3,527 | ₩4,224 | +19.77% | 6만 |
|---|
| 2026.07.20 | ₩3,339 | ₩3,580 | ₩3,339 | ₩3,513 | +5.22% | 1.1만 |
|---|
| 2026.07.17 | ₩3,245 | ₩3,473 | ₩3,138 | ₩3,366 | +3.72% | 1.8만 |
|---|
| 2026.07.16 | ₩3,433 | ₩3,433 | ₩3,312 | ₩3,326 | -3.12% | 1만 |
|---|
| 2026.07.15 | ₩3,373 | ₩3,580 | ₩3,312 | ₩3,433 | +1.79% | 1.4만 |
|---|
| 2026.07.14 | ₩3,339 | ₩3,473 | ₩3,218 | ₩3,419 | +2.41% | 2.8만 |
|---|
| 2026.07.13 | ₩3,232 | ₩3,554 | ₩3,218 | ₩3,259 | +0.83% | 1.4만 |
|---|
| 2026.07.10 | ₩3,339 | ₩3,500 | ₩3,228 | ₩3,272 | -2.01% | 6.1천 |
|---|
| 2026.07.09 | ₩3,098 | ₩3,508 | ₩3,044 | ₩3,339 | +7.79% | 1.6만 |
|---|
| 2026.07.08 | ₩3,192 | ₩3,205 | ₩3,005 | ₩3,098 | -2.94% | 2.6만 |
|---|
| 2026.07.07 | ₩3,339 | ₩3,339 | ₩3,006 | ₩3,205 | -4.02% | 3.5만 |
|---|
| 2026.07.06 | ₩3,701 | ₩3,701 | ₩3,319 | ₩3,393 | -8.33% | 1.9만 |
|---|
| 2026.07.02 | ₩3,491 | ₩3,862 | ₩3,487 | ₩3,674 | +5.26% | 3.6만 |
|---|
| 2026.07.01 | ₩3,259 | ₩3,741 | ₩3,259 | ₩3,419 | +4.94% | 4.2만 |
|---|
| 2026.06.30 | ₩3,326 | ₩3,433 | ₩3,205 | ₩3,352 | +0.81% | 4만 |
|---|
| 2026.06.29 | ₩3,379 | ₩3,460 | ₩3,151 | ₩3,460 | +2.38% | 4.8만 |
|---|
| 2026.06.26 | ₩3,446 | ₩3,765 | ₩3,031 | ₩3,205 | -7.00% | 4.3만 |
|---|
| 2026.06.25 | ₩3,822 | ₩3,908 | ₩3,493 | ₩3,500 | -8.42% | 2만 |
|---|
| 2026.06.24 | ₩3,969 | ₩4,170 | ₩3,688 | ₩3,728 | -6.08% | 4.7만 |
|---|
| 2026.06.23 | ₩3,795 | ₩4,251 | ₩3,741 | ₩3,916 | +3.18% | 2.5만 |
|---|
| 2026.06.22 | ₩4,237 | ₩4,251 | ₩3,768 | ₩3,849 | -9.18% | 3.3만 |
|---|
| 2026.06.18 | ₩4,023 | ₩4,680 | ₩3,741 | ₩4,251 | +5.67% | 14만 |
|---|
| 2026.06.17 | ₩3,808 | ₩4,197 | ₩3,808 | ₩3,862 | +1.41% | 3.6만 |
|---|
| 2026.06.16 | ₩3,956 | ₩4,063 | ₩3,621 | ₩3,835 | -3.05% | 3.2만 |
|---|
| 2026.06.15 | ₩4,117 | ₩4,369 | ₩3,942 | ₩3,942 | -4.23% | 3.7만 |
|---|
| 2026.06.12 | ₩3,956 | ₩4,130 | ₩3,688 | ₩3,889 | -1.69% | 13.3만 |
|---|
| 2026.06.11 | ₩3,527 | ₩4,546 | ₩3,527 | ₩3,929 | +11.41% | 12.2만 |
|---|
| 2026.06.10 | ₩3,460 | ₩3,795 | ₩3,419 | ₩3,513 | +1.55% | 11만 |
|---|
| 2026.06.09 | ₩4,036 | ₩4,439 | ₩3,352 | ₩3,580 | -11.30% | 17.3만 |
|---|
| 2026.06.08 | ₩4,720 | ₩4,868 | ₩4,023 | ₩4,023 | -14.77% | 24.8만 |
|---|
| 2026.06.05 | ₩5,391 | ₩5,404 | ₩4,626 | ₩4,693 | -12.94% | 12.5만 |
|---|
| 2026.06.04 | ₩5,873 | ₩6,002 | ₩5,136 | ₩5,351 | -8.90% | 19.2만 |
|---|
| 2026.06.03 | ₩6,504 | ₩6,745 | ₩5,699 | ₩5,733 | -11.86% | 14.5만 |
|---|
| 2026.06.02 | ₩7,000 | ₩7,496 | ₩6,450 | ₩6,504 | -7.09% | 14만 |
|---|
| 2026.06.01 | ₩8,743 | ₩9,129 | ₩6,879 | ₩6,919 | -20.86% | 16.4만 |
|---|
| 2026.05.29 | ₩8,609 | ₩9,038 | ₩8,030 | ₩8,864 | +2.96% | 7.1만 |
|---|
| 2026.05.28 | ₩7,764 | ₩8,596 | ₩7,657 | ₩8,515 | +9.67% | 5.9만 |
|---|
| 2026.05.27 | ₩8,341 | ₩8,797 | ₩7,778 | ₩7,818 | -6.27% | 10.8만 |
|---|
| 2026.05.26 | ₩8,448 | ₩8,710 | ₩8,032 | ₩8,220 | -2.70% | 12.2만 |
|---|
| 2026.05.22 | ₩8,985 | ₩9,246 | ₩8,220 | ₩8,435 | -6.12% | 8.8만 |
|---|
| 2026.05.21 | ₩8,690 | ₩9,454 | ₩8,462 | ₩9,347 | +7.56% | 12.1만 |
|---|
| 2026.05.20 | ₩7,550 | ₩8,951 | ₩7,516 | ₩8,757 | +15.99% | 10만 |
|---|
| 2026.05.19 | ₩7,054 | ₩7,952 | ₩7,054 | ₩7,623 | +8.08% | 5.3만 |
|---|
| 2026.05.18 | ₩6,209 | ₩7,241 | ₩5,699 | ₩7,067 | +13.82% | 9.7만 |
|---|
| 2026.05.15 | ₩7,107 | ₩7,248 | ₩6,450 | ₩6,504 | -8.49% | 6.8만 |
|---|
| 2026.05.14 | ₩7,442 | ₩7,885 | ₩7,040 | ₩7,228 | -2.88% | 8.6만 |
|---|
| 2026.05.13 | ₩8,260 | ₩8,555 | ₩7,067 | ₩7,067 | -14.45% | 13.2만 |
|---|
| 2026.05.12 | ₩8,609 | ₩9,239 | ₩8,260 | ₩8,260 | -4.05% | 6만 |
|---|
| 2026.05.11 | ₩9,320 | ₩9,778 | ₩8,260 | ₩8,542 | -8.35% | 9.5만 |
|---|
| 2026.05.08 | ₩9,400 | ₩10,057 | ₩9,219 | ₩9,320 | -0.86% | 5.9만 |
|---|
| 2026.05.07 | ₩9,843 | ₩10,540 | ₩9,400 | ₩9,414 | -4.36% | 4.8만 |
|---|
| 2026.05.06 | ₩8,837 | ₩10,202 | ₩8,837 | ₩10,071 | +13.96% | 9.8만 |
|---|
| 2026.05.05 | ₩9,843 | ₩10,258 | ₩8,730 | ₩9,038 | -8.17% | 7.9만 |
|---|
| 2026.05.04 | ₩9,575 | ₩10,209 | ₩8,985 | ₩9,950 | +3.92% | 6.9만 |
|---|
| 2026.05.01 | ₩10,460 | ₩11,291 | ₩8,462 | ₩9,145 | -12.56% | 11.4만 |
|---|
| 2026.04.30 | ₩10,031 | ₩11,794 | ₩10,017 | ₩10,272 | +2.41% | 27.3만 |
|---|
| 2026.04.29 | ₩9,293 | ₩10,031 | ₩8,649 | ₩10,031 | +7.94% | 3.4만 |
|---|
| 2026.04.28 | ₩9,119 | ₩9,373 | ₩8,569 | ₩9,172 | +0.59% | 5.3만 |
|---|
| 2026.04.27 | ₩8,770 | ₩9,883 | ₩8,455 | ₩9,239 | +5.35% | 7.4만 |
|---|
| 2026.04.24 | ₩8,636 | ₩9,119 | ₩8,408 | ₩8,998 | +4.19% | 8.6만 |
|---|
| 2026.04.23 | ₩8,274 | ₩9,172 | ₩8,274 | ₩8,716 | +5.35% | 6.3만 |
|---|
| 2026.04.22 | ₩8,462 | ₩8,757 | ₩8,236 | ₩8,515 | +0.63% | 5.4만 |
|---|
| 2026.04.21 | ₩8,314 | ₩8,790 | ₩7,979 | ₩8,462 | +1.77% | 10.3만 |
|---|
| 2026.04.20 | ₩8,555 | ₩9,266 | ₩7,442 | ₩8,180 | -4.39% | 17.9만 |
|---|
| 2026.04.17 | ₩8,059 | ₩10,191 | ₩7,959 | ₩8,770 | +8.82% | 35.6만 |
|---|
| 2026.04.16 | ₩11,868 | ₩11,975 | ₩6,691 | ₩8,059 | -32.09% | 55.2만 |
|---|
| 2026.04.15 | ₩11,452 | ₩12,196 | ₩10,714 | ₩12,149 | +6.09% | 31만 |
|---|
| 2026.04.14 | ₩9,467 | ₩11,727 | ₩9,467 | ₩11,506 | +21.53% | 17.4만 |
|---|
| 2026.04.13 | ₩7,550 | ₩9,749 | ₩7,456 | ₩9,668 | +28.06% | 11.9만 |
|---|
| 2026.04.10 | ₩7,603 | ₩7,805 | ₩7,174 | ₩7,670 | +0.88% | 3.8만 |
|---|
| 2026.04.09 | ₩7,241 | ₩7,434 | ₩7,201 | ₩7,322 | +1.11% | 1.4만 |
|---|
| 2026.04.08 | ₩7,375 | ₩7,684 | ₩7,241 | ₩7,241 | -1.82% | 1.3만 |
|---|
| 2026.04.07 | ₩7,214 | ₩7,583 | ₩7,214 | ₩7,509 | +4.09% | 1.8만 |
|---|
| 2026.04.06 | ₩7,161 | ₩7,737 | ₩7,161 | ₩7,295 | +1.87% | 2만 |
|---|
| 2026.04.02 | ₩6,946 | ₩7,536 | ₩6,785 | ₩7,308 | +5.21% | 3.1만 |
|---|
| 2026.04.01 | ₩6,316 | ₩7,721 | ₩6,316 | ₩7,255 | +14.86% | 4.2만 |
|---|
| 2026.03.31 | ₩6,826 | ₩7,161 | ₩6,000 | ₩6,329 | -7.27% | 5만 |
|---|
| 2026.03.30 | ₩8,046 | ₩8,314 | ₩6,608 | ₩7,174 | -10.83% | 7.5만 |
|---|
| 2026.03.27 | ₩9,253 | ₩9,253 | ₩6,249 | ₩8,354 | -9.71% | 15.8만 |
|---|
| 2026.03.26 | ₩8,515 | ₩9,387 | ₩8,515 | ₩9,320 | +9.45% | 4.7만 |
|---|
| 2026.03.25 | ₩8,998 | ₩8,998 | ₩8,435 | ₩8,582 | -4.62% | 3.4만 |
|---|
| 2026.03.24 | ₩8,260 | ₩8,985 | ₩8,260 | ₩8,676 | +5.03% | 4.9만 |
|---|
| 2026.03.23 | ₩8,113 | ₩8,381 | ₩7,818 | ₩8,220 | +1.32% | 2.8만 |
|---|
| 2026.03.20 | ₩7,737 | ₩8,113 | ₩7,590 | ₩7,925 | +2.43% | 2.8만 |
|---|
| 2026.03.19 | ₩7,831 | ₩8,019 | ₩7,657 | ₩7,885 | +0.68% | 3.1만 |
|---|
| 2026.03.18 | ₩7,362 | ₩8,046 | ₩7,362 | ₩7,952 | +8.01% | 3.8만 |
|---|
| 2026.03.17 | ₩7,134 | ₩7,563 | ₩6,960 | ₩7,496 | +5.08% | 5.1만 |
|---|
| 2026.03.16 | ₩7,080 | ₩7,362 | ₩7,020 | ₩7,228 | +2.08% | 2.3만 |
|---|
| 2026.03.13 | ₩7,161 | ₩7,362 | ₩6,886 | ₩7,147 | -0.19% | 3.7만 |
|---|
| 2026.03.12 | ₩7,268 | ₩7,362 | ₩6,987 | ₩7,295 | +0.37% | 1.9만 |
|---|
| 2026.03.11 | ₩6,598 | ₩7,335 | ₩6,598 | ₩7,255 | +9.96% | 3.9만 |
|---|
| 2026.03.10 | ₩6,316 | ₩6,969 | ₩6,303 | ₩6,852 | +8.49% | 5.4만 |
|---|
| 2026.03.09 | ₩6,128 | ₩6,477 | ₩5,954 | ₩6,443 | +5.14% | 3.6만 |
|---|
| 2026.03.06 | ₩6,236 | ₩6,383 | ₩5,900 | ₩6,289 | +0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩6,021 | ₩6,370 | ₩6,021 | ₩6,209 | +3.12% | 2.5만 |
|---|
| 2026.03.04 | ₩5,941 | ₩6,356 | ₩5,766 | ₩6,128 | +3.16% | 4.2만 |
|---|
| 2026.03.03 | ₩5,659 | ₩6,061 | ₩5,565 | ₩5,686 | +0.47% | 3.3만 |
|---|
| 2026.03.02 | ₩5,739 | ₩6,101 | ₩5,672 | ₩5,887 | +2.57% | 3.4만 |
|---|
| 2026.02.27 | ₩6,209 | ₩6,316 | ₩5,699 | ₩5,739 | -7.56% | 1.5만 |
|---|
| 2026.02.26 | ₩6,329 | ₩6,691 | ₩6,044 | ₩6,236 | -1.48% | 3.4만 |
|---|
| 2026.02.25 | ₩6,262 | ₩6,705 | ₩6,262 | ₩6,477 | +3.43% | 3.4만 |
|---|
| 2026.02.24 | ₩5,860 | ₩6,517 | ₩5,860 | ₩6,262 | +6.86% | 4.3만 |
|---|
| 2026.02.23 | ₩6,101 | ₩6,175 | ₩5,757 | ₩5,914 | -3.08% | 1.8만 |
|---|
| 2026.02.20 | ₩5,981 | ₩6,236 | ₩5,847 | ₩6,115 | +2.24% | 5.2만 |
|---|
| 2026.02.19 | ₩5,538 | ₩5,900 | ₩5,538 | ₩5,672 | +2.42% | 1.4만 |
|---|
| 2026.02.18 | ₩5,672 | ₩6,209 | ₩5,578 | ₩5,578 | -1.65% | 4.9만 |
|---|
| 2026.02.17 | ₩5,967 | ₩5,967 | ₩5,672 | ₩5,672 | -4.94% | 2.7만 |
|---|
| 2026.02.13 | ₩5,565 | ₩6,272 | ₩5,514 | ₩5,860 | +5.30% | 4.7만 |
|---|
| 2026.02.12 | ₩5,458 | ₩5,873 | ₩5,404 | ₩5,498 | +0.74% | 3.5만 |
|---|
| 2026.02.11 | ₩6,524 | ₩6,638 | ₩5,364 | ₩5,659 | -13.26% | 8.1만 |
|---|
| 2026.02.10 | ₩6,008 | ₩6,705 | ₩5,847 | ₩6,423 | +6.92% | 22.6만 |
|---|
| 2026.02.09 | ₩4,841 | ₩6,155 | ₩4,841 | ₩5,766 | +19.11% | 22.3만 |
|---|
| 2026.02.06 | ₩4,170 | ₩4,988 | ₩4,170 | ₩4,868 | +16.72% | 7.3만 |
|---|
| 2026.02.05 | ₩4,680 | ₩4,680 | ₩4,144 | ₩4,184 | -10.60% | 3.7만 |
|---|
| 2026.02.04 | ₩4,452 | ₩4,828 | ₩4,237 | ₩4,680 | +5.12% | 4만 |
|---|
| 2026.02.03 | ₩4,224 | ₩4,841 | ₩4,117 | ₩4,667 | +10.48% | 11.8만 |
|---|
| 2026.02.02 | ₩3,701 | ₩4,372 | ₩3,500 | ₩4,237 | +14.49% | 8.1만 |
|---|
| 2026.01.30 | ₩3,701 | ₩3,728 | ₩3,594 | ₩3,594 | -2.90% | 1.8만 |
|---|
| 2026.01.29 | ₩3,728 | ₩3,802 | ₩3,607 | ₩3,701 | -0.72% | 1.9만 |
|---|
| 2026.01.28 | ₩3,728 | ₩3,996 | ₩3,647 | ₩3,835 | +2.88% | 1.4만 |
|---|
| 2026.01.27 | ₩3,647 | ₩4,010 | ₩3,647 | ₩3,795 | +4.04% | 3.2만 |
|---|
| 2026.01.26 | ₩3,661 | ₩3,922 | ₩3,647 | ₩3,782 | +3.30% | 2.7만 |
|---|
| 2026.01.23 | ₩3,688 | ₩3,861 | ₩3,661 | ₩3,728 | +1.09% | 1.7만 |
|---|
| 2026.01.22 | ₩3,621 | ₩3,928 | ₩3,621 | ₩3,728 | +2.96% | 2.6만 |
|---|
| 2026.01.21 | ₩4,130 | ₩4,130 | ₩3,661 | ₩3,715 | -10.06% | 2.2만 |
|---|
| 2026.01.20 | ₩3,996 | ₩4,063 | ₩3,902 | ₩4,036 | +1.01% | 2만 |
|---|
| 2026.01.16 | ₩4,130 | ₩4,318 | ₩3,969 | ₩4,184 | +1.30% | 2.1만 |
|---|
| 2026.01.15 | ₩3,835 | ₩4,227 | ₩3,835 | ₩4,117 | +7.34% | 4.3만 |
|---|
| 2026.01.14 | ₩3,822 | ₩4,090 | ₩3,634 | ₩3,929 | +2.81% | 3.6만 |
|---|
| 2026.01.13 | ₩3,755 | ₩3,862 | ₩3,406 | ₩3,782 | +0.71% | 9.1만 |
|---|
| 2026.01.12 | ₩3,795 | ₩3,922 | ₩3,540 | ₩3,755 | -1.06% | 6.8만 |
|---|
| 2026.01.09 | ₩3,849 | ₩4,078 | ₩3,795 | ₩3,916 | +1.74% | 3.6만 |
|---|
| 2026.01.08 | ₩3,929 | ₩3,956 | ₩3,728 | ₩3,782 | -3.75% | 2.1만 |
|---|
| 2026.01.07 | ₩4,071 | ₩4,191 | ₩3,755 | ₩3,916 | -3.82% | 4만 |
|---|
| 2026.01.06 | ₩4,452 | ₩4,609 | ₩3,983 | ₩4,184 | -6.02% | 5.2만 |
|---|
| 2026.01.05 | ₩4,693 | ₩4,814 | ₩4,291 | ₩4,318 | -8.00% | 4.3만 |
|---|
| 2026.01.02 | ₩4,586 | ₩4,760 | ₩4,545 | ₩4,640 | +1.17% | 1.7만 |
|---|
| 2025.12.31 | ₩4,412 | ₩4,802 | ₩4,412 | ₩4,586 | +3.95% | 6.7만 |
|---|
| 2025.12.30 | ₩4,385 | ₩4,486 | ₩4,331 | ₩4,439 | +1.22% | 2.3만 |
|---|
| 2025.12.29 | ₩4,170 | ₩4,578 | ₩4,170 | ₩4,425 | +6.11% | 4.1만 |
|---|
| 2025.12.26 | ₩4,600 | ₩4,667 | ₩4,258 | ₩4,278 | -7.00% | 3.2만 |
|---|
| 2025.12.24 | ₩4,586 | ₩4,667 | ₩4,492 | ₩4,559 | -0.58% | 2.6만 |
|---|
| 2025.12.23 | ₩4,546 | ₩4,693 | ₩4,492 | ₩4,533 | -0.29% | 2.3만 |
|---|
| 2025.12.22 | ₩4,546 | ₩4,854 | ₩4,519 | ₩4,613 | +1.47% | 11.7만 |
|---|
| 2025.12.19 | ₩4,224 | ₩4,747 | ₩4,117 | ₩4,559 | +7.94% | 14.9만 |
|---|
| 2025.12.18 | ₩3,956 | ₩4,318 | ₩3,875 | ₩4,237 | +7.12% | 6.5만 |
|---|
| 2025.12.17 | ₩4,010 | ₩4,023 | ₩3,774 | ₩3,929 | -2.01% | 2.4만 |
|---|
| 2025.12.16 | ₩4,077 | ₩4,211 | ₩3,701 | ₩3,956 | -2.96% | 9.1만 |
|---|
| 2025.12.15 | ₩4,291 | ₩4,398 | ₩4,157 | ₩4,224 | -1.56% | 9만 |
|---|
| 2025.12.12 | ₩4,264 | ₩4,908 | ₩4,023 | ₩4,331 | +1.57% | 47.9만 |
|---|
| 2025.12.11 | ₩3,580 | ₩4,358 | ₩3,513 | ₩4,103 | +14.61% | 45.6만 |
|---|
| 2025.12.10 | ₩3,098 | ₩3,594 | ₩3,086 | ₩3,487 | +12.55% | 10.2만 |
|---|
| 2025.12.09 | ₩3,218 | ₩3,375 | ₩3,098 | ₩3,098 | -3.75% | 9.4만 |
|---|
| 2025.12.08 | ₩3,245 | ₩3,419 | ₩3,205 | ₩3,312 | +2.07% | 6.5만 |
|---|
| 2025.12.05 | ₩3,487 | ₩3,527 | ₩3,285 | ₩3,339 | -4.23% | 7.2만 |
|---|
| 2025.12.04 | ₩3,312 | ₩3,621 | ₩3,232 | ₩3,567 | +7.69% | 10.9만 |
|---|
| 2025.12.03 | ₩3,849 | ₩3,902 | ₩3,406 | ₩3,406 | -11.50% | 9.8만 |
|---|
| 2025.12.02 | ₩3,755 | ₩3,942 | ₩3,715 | ₩3,822 | +1.79% | 14만 |
|---|
| 2025.12.01 | ₩3,607 | ₩3,874 | ₩3,538 | ₩3,768 | +4.46% | 13.4만 |
|---|
| 2025.11.28 | ₩3,312 | ₩3,755 | ₩3,245 | ₩3,647 | +10.12% | 26.3만 |
|---|
| 2025.11.26 | ₩3,326 | ₩3,393 | ₩3,245 | ₩3,299 | -0.81% | 8.7만 |
|---|
| 2025.11.25 | ₩3,366 | ₩3,487 | ₩3,245 | ₩3,393 | +0.80% | 18.8만 |
|---|
| 2025.11.24 | ₩3,098 | ₩3,487 | ₩3,098 | ₩3,419 | +10.39% | 28.9만 |
|---|
| 2025.11.21 | ₩2,762 | ₩3,352 | ₩2,762 | ₩3,098 | +12.14% | 44.2만 |
|---|
| 2025.11.20 | ₩2,803 | ₩3,031 | ₩2,749 | ₩2,829 | +0.96% | 29.3만 |
|---|
| 2025.11.19 | ₩2,762 | ₩3,111 | ₩2,762 | ₩2,870 | +3.88% | 70.3만 |
|---|
| 2025.11.18 | ₩2,722 | ₩3,084 | ₩2,548 | ₩2,722 | 0.00% | 41.1만 |
|---|
| 2025.11.17 | ₩3,245 | ₩3,259 | ₩2,521 | ₩2,722 | -16.12% | 114.1만 |
|---|
| 2025.11.14 | ₩3,446 | ₩4,119 | ₩3,004 | ₩3,151 | -8.56% | 281.7만 |
|---|
| 2025.11.13 | ₩3,151 | ₩3,849 | ₩3,124 | ₩3,393 | +7.66% | 220.6만 |
|---|
| 2025.11.12 | ₩3,406 | ₩3,607 | ₩3,084 | ₩3,299 | -3.15% | 222만 |
|---|
| 2025.11.11 | ₩2,964 | ₩4,546 | ₩2,816 | ₩3,232 | +9.05% | 1672.4만 |
|---|
| 2025.11.10 | ₩3,285 | ₩3,607 | ₩2,923 | ₩3,178 | -3.27% | 364.8만 |
|---|
| 2025.11.07 | ₩3,057 | ₩4,667 | ₩2,695 | ₩3,460 | +13.16% | 2993.7만 |
|---|
| 2025.11.06 | ₩2,092 | ₩5,216 | ₩1,636 | ₩3,715 | +77.56% | 1.3억 |
|---|
| 2025.11.05 | ₩416 | ₩2,964 | ₩416 | ₩2,964 | +612.90% | 3.4억 |
|---|
| 2025.11.04 | ₩550 | ₩586 | ₩337 | ₩408 | -25.85% | 136.9만 |
|---|
| 2025.11.03 | ₩885 | ₩885 | ₩567 | ₩611 | -30.91% | 83.6만 |
|---|
| 2025.10.31 | ₩925 | ₩1,100 | ₩873 | ₩885 | -4.35% | 55.4만 |
|---|
| 2025.10.30 | ₩956 | ₩1,014 | ₩880 | ₩912 | -4.63% | 14.8만 |
|---|
| 2025.10.29 | ₩1,041 | ₩1,073 | ₩952 | ₩986 | -5.28% | 24.5만 |
|---|
| 2025.10.28 | ₩1,070 | ₩1,148 | ₩1,030 | ₩1,073 | +0.25% | 25.5만 |
|---|
| 2025.10.27 | ₩1,132 | ₩1,137 | ₩939 | ₩1,075 | -4.98% | 23.6만 |
|---|
| 2025.10.24 | ₩1,113 | ₩1,164 | ₩1,025 | ₩1,047 | -5.90% | 34.4만 |
|---|
| 2025.10.23 | ₩1,147 | ₩1,147 | ₩1,097 | ₩1,113 | -2.92% | 2.4만 |
|---|
| 2025.10.22 | ₩1,167 | ₩1,187 | ₩1,126 | ₩1,147 | -1.72% | 3.5만 |
|---|
| 2025.10.21 | ₩1,197 | ₩1,220 | ₩1,140 | ₩1,140 | -4.82% | 2.8만 |
|---|
| 2025.10.20 | ₩1,207 | ₩1,232 | ₩1,207 | ₩1,220 | +1.11% | 2.4만 |
|---|
| 2025.10.17 | ₩1,207 | ₩1,234 | ₩1,167 | ₩1,207 | 0.00% | 5.2만 |
|---|
| 2025.10.16 | ₩1,247 | ₩1,287 | ₩1,207 | ₩1,234 | -1.08% | 3.2만 |
|---|
| 2025.10.15 | ₩1,341 | ₩1,341 | ₩1,207 | ₩1,261 | -6.00% | 11.2만 |
|---|
| 2025.10.14 | ₩1,117 | ₩1,341 | ₩1,090 | ₩1,341 | +20.05% | 84만 |
|---|
| 2025.10.13 | ₩1,140 | ₩1,165 | ₩1,097 | ₩1,128 | -1.06% | 8.5만 |
|---|
| 2025.10.10 | ₩1,104 | ₩1,151 | ₩1,074 | ₩1,137 | +3.04% | 3만 |
|---|