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 | ₩6,385 | ₩6,693 | ₩6,358 | ₩6,385 | 0.00% | 4.4천 |
| 2026.10.08 | ₩6,693 | ₩6,767 | ₩6,331 | ₩6,479 | -3.21% | 2.4천 |
| 2026.10.07 | ₩6,801 | ₩6,801 | ₩6,345 | ₩6,693 | -1.58% | 7.4천 |
| 2026.10.06 | ₩6,653 | ₩7,109 | ₩6,653 | ₩6,720 | +1.01% | 7.5천 |
| 2026.10.05 | ₩6,626 | ₩7,216 | ₩6,626 | ₩6,693 | +1.01% | 1.3만 |
| 2026.10.02 | ₩7,069 | ₩7,284 | ₩6,720 | ₩6,720 | -4.93% | 5.6천 |
| 2026.10.01 | ₩6,841 | ₩7,498 | ₩6,707 | ₩6,707 | -1.96% | 6.3천 |
| 2026.09.30 | ₩6,935 | ₩7,029 | ₩6,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,962 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩7,123 | ₩7,608 | ₩6,720 | ₩6,747 | -5.27% | 1.7만 |
|---|
| 2026.09.28 | ₩7,015 | ₩7,525 | ₩7,015 | ₩7,109 | +1.34% | 1.1만 |
|---|
| 2026.09.25 | ₩8,048 | ₩8,048 | ₩7,123 | ₩7,123 | -11.50% | 6.6천 |
|---|
| 2026.09.24 | ₩8,893 | ₩9,396 | ₩7,693 | ₩7,994 | -10.11% | 3.7만 |
|---|
| 2026.09.23 | ₩8,008 | ₩10,395 | ₩8,008 | ₩9,282 | +15.91% | 10.4만 |
|---|
| 2026.09.22 | ₩8,504 | ₩8,732 | ₩8,088 | ₩8,088 | -4.89% | 1.7만 |
|---|
| 2026.09.21 | ₩9,443 | ₩9,443 | ₩8,343 | ₩8,464 | -10.37% | 3만 |
|---|
| 2026.09.18 | ₩8,839 | ₩10,060 | ₩8,719 | ₩9,242 | +4.55% | 7.6만 |
|---|
| 2026.09.17 | ₩6,680 | ₩9,389 | ₩6,680 | ₩8,799 | +31.73% | 7.9만 |
|---|
| 2026.09.16 | ₩6,170 | ₩7,284 | ₩6,170 | ₩7,015 | +13.70% | 4.7만 |
|---|
| 2026.09.15 | ₩6,506 | ₩6,573 | ₩6,117 | ₩6,398 | -1.65% | 5.2만 |
|---|
| 2026.09.14 | ₩6,278 | ₩6,506 | ₩5,944 | ₩6,345 | +1.07% | 9.7천 |
|---|
| 2026.09.11 | ₩6,304 | ₩6,506 | ₩6,170 | ₩6,358 | +0.85% | 5.4천 |
|---|
| 2026.09.10 | ₩6,438 | ₩6,506 | ₩6,331 | ₩6,331 | -1.67% | 1.1만 |
|---|
| 2026.09.09 | ₩6,130 | ₩6,707 | ₩5,909 | ₩6,425 | +4.81% | 3.6만 |
|---|
| 2026.09.08 | ₩5,835 | ₩6,707 | ₩5,821 | ₩6,264 | +7.36% | 4.7만 |
|---|
| 2026.09.04 | ₩5,204 | ₩5,902 | ₩5,204 | ₩5,848 | +12.37% | 3.4만 |
|---|
| 2026.09.03 | ₩5,084 | ₩5,359 | ₩5,023 | ₩5,352 | +5.28% | 9천 |
|---|
| 2026.09.02 | ₩5,135 | ₩5,218 | ₩5,017 | ₩5,157 | +0.44% | 7.4천 |
|---|
| 2026.09.01 | ₩5,392 | ₩5,459 | ₩4,856 | ₩4,936 | -8.46% | 1.2만 |
|---|
| 2026.08.31 | ₩5,003 | ₩5,553 | ₩4,400 | ₩5,553 | +10.99% | 2.3만 |
|---|
| 2026.08.28 | ₩5,057 | ₩5,352 | ₩4,883 | ₩5,084 | +0.53% | 1.1만 |
|---|
| 2026.08.27 | ₩5,070 | ₩5,365 | ₩5,043 | ₩5,124 | +1.06% | 1.3만 |
|---|
| 2026.08.26 | ₩5,111 | ₩5,231 | ₩4,845 | ₩5,137 | +0.52% | 4.9천 |
|---|
| 2026.08.25 | ₩4,708 | ₩5,296 | ₩4,494 | ₩5,104 | +8.40% | 6.2만 |
|---|
| 2026.08.24 | ₩4,373 | ₩4,842 | ₩4,186 | ₩4,802 | +9.82% | 1.5만 |
|---|
| 2026.08.21 | ₩4,051 | ₩4,520 | ₩3,970 | ₩4,333 | +6.95% | 3.1만 |
|---|
| 2026.08.20 | ₩4,021 | ₩4,299 | ₩4,011 | ₩4,091 | +1.73% | 6.6천 |
|---|
| 2026.08.19 | ₩4,051 | ₩4,359 | ₩3,974 | ₩4,158 | +2.65% | 1.6만 |
|---|
| 2026.08.18 | ₩3,890 | ₩4,279 | ₩3,890 | ₩4,172 | +7.24% | 6.8천 |
|---|
| 2026.08.17 | ₩3,863 | ₩4,185 | ₩3,863 | ₩3,890 | +0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩3,944 | ₩4,051 | ₩3,863 | ₩3,863 | -2.04% | 8.3천 |
|---|
| 2026.08.13 | ₩4,037 | ₩4,131 | ₩3,957 | ₩4,024 | -0.33% | 1.1만 |
|---|
| 2026.08.12 | ₩4,024 | ₩4,265 | ₩4,024 | ₩4,064 | +1.00% | 7.5천 |
|---|
| 2026.08.11 | ₩3,970 | ₩4,178 | ₩3,970 | ₩4,105 | +3.38% | 8.7천 |
|---|
| 2026.08.10 | ₩4,037 | ₩4,118 | ₩3,870 | ₩3,970 | -1.66% | 2.5만 |
|---|
| 2026.08.07 | ₩3,997 | ₩4,252 | ₩3,863 | ₩4,024 | +0.67% | 1.8만 |
|---|
| 2026.08.06 | ₩4,225 | ₩4,413 | ₩3,957 | ₩4,017 | -4.92% | 2.3만 |
|---|
| 2026.08.05 | ₩4,346 | ₩4,494 | ₩4,225 | ₩4,225 | -2.78% | 1.2만 |
|---|
| 2026.08.04 | ₩5,231 | ₩5,231 | ₩4,440 | ₩4,467 | -14.62% | 3.4만 |
|---|
| 2026.08.03 | ₩5,473 | ₩6,304 | ₩4,842 | ₩5,258 | -3.92% | 12.8만 |
|---|
| 2026.07.31 | ₩5,178 | ₩5,446 | ₩4,978 | ₩5,446 | +5.18% | 2.5만 |
|---|
| 2026.07.30 | ₩5,003 | ₩5,298 | ₩4,722 | ₩5,272 | +5.36% | 1.6만 |
|---|
| 2026.07.29 | ₩4,279 | ₩5,245 | ₩4,265 | ₩5,003 | +16.93% | 6.9만 |
|---|
| 2026.07.28 | ₩3,890 | ₩4,527 | ₩3,890 | ₩4,413 | +13.45% | 3.7만 |
|---|
| 2026.07.27 | ₩4,091 | ₩4,192 | ₩3,917 | ₩3,917 | -4.26% | 1.8만 |
|---|
| 2026.07.24 | ₩3,957 | ₩4,299 | ₩3,957 | ₩4,078 | +3.05% | 3.3만 |
|---|
| 2026.07.23 | ₩3,890 | ₩4,185 | ₩3,890 | ₩3,957 | +1.72% | 8.4천 |
|---|
| 2026.07.22 | ₩4,118 | ₩4,296 | ₩3,769 | ₩3,997 | -2.93% | 5.9만 |
|---|
| 2026.07.21 | ₩3,528 | ₩4,393 | ₩3,528 | ₩4,225 | +19.77% | 6만 |
|---|
| 2026.07.20 | ₩3,340 | ₩3,581 | ₩3,340 | ₩3,514 | +5.22% | 1.1만 |
|---|
| 2026.07.17 | ₩3,246 | ₩3,474 | ₩3,139 | ₩3,367 | +3.72% | 1.8만 |
|---|
| 2026.07.16 | ₩3,434 | ₩3,434 | ₩3,313 | ₩3,327 | -3.12% | 1만 |
|---|
| 2026.07.15 | ₩3,373 | ₩3,581 | ₩3,313 | ₩3,434 | +1.79% | 1.4만 |
|---|
| 2026.07.14 | ₩3,340 | ₩3,474 | ₩3,219 | ₩3,420 | +2.41% | 2.8만 |
|---|
| 2026.07.13 | ₩3,233 | ₩3,555 | ₩3,219 | ₩3,259 | +0.83% | 1.4만 |
|---|
| 2026.07.10 | ₩3,340 | ₩3,501 | ₩3,229 | ₩3,273 | -2.01% | 6.1천 |
|---|
| 2026.07.09 | ₩3,099 | ₩3,509 | ₩3,045 | ₩3,340 | +7.79% | 1.6만 |
|---|
| 2026.07.08 | ₩3,192 | ₩3,206 | ₩3,006 | ₩3,099 | -2.94% | 2.6만 |
|---|
| 2026.07.07 | ₩3,340 | ₩3,340 | ₩3,007 | ₩3,206 | -4.02% | 3.5만 |
|---|
| 2026.07.06 | ₩3,702 | ₩3,702 | ₩3,320 | ₩3,394 | -8.33% | 1.9만 |
|---|
| 2026.07.02 | ₩3,492 | ₩3,863 | ₩3,488 | ₩3,675 | +5.26% | 3.6만 |
|---|
| 2026.07.01 | ₩3,259 | ₩3,742 | ₩3,259 | ₩3,420 | +4.94% | 4.2만 |
|---|
| 2026.06.30 | ₩3,327 | ₩3,434 | ₩3,206 | ₩3,353 | +0.81% | 4만 |
|---|
| 2026.06.29 | ₩3,380 | ₩3,461 | ₩3,152 | ₩3,461 | +2.38% | 4.8만 |
|---|
| 2026.06.26 | ₩3,447 | ₩3,767 | ₩3,031 | ₩3,206 | -7.00% | 4.3만 |
|---|
| 2026.06.25 | ₩3,823 | ₩3,909 | ₩3,494 | ₩3,501 | -8.42% | 2만 |
|---|
| 2026.06.24 | ₩3,970 | ₩4,172 | ₩3,689 | ₩3,729 | -6.08% | 4.7만 |
|---|
| 2026.06.23 | ₩3,796 | ₩4,252 | ₩3,742 | ₩3,917 | +3.18% | 2.5만 |
|---|
| 2026.06.22 | ₩4,239 | ₩4,252 | ₩3,769 | ₩3,850 | -9.18% | 3.3만 |
|---|
| 2026.06.18 | ₩4,024 | ₩4,681 | ₩3,742 | ₩4,252 | +5.67% | 14만 |
|---|
| 2026.06.17 | ₩3,809 | ₩4,198 | ₩3,809 | ₩3,863 | +1.41% | 3.6만 |
|---|
| 2026.06.16 | ₩3,957 | ₩4,064 | ₩3,622 | ₩3,836 | -3.05% | 3.2만 |
|---|
| 2026.06.15 | ₩4,118 | ₩4,370 | ₩3,944 | ₩3,944 | -4.23% | 3.7만 |
|---|
| 2026.06.12 | ₩3,957 | ₩4,131 | ₩3,689 | ₩3,890 | -1.69% | 13.3만 |
|---|
| 2026.06.11 | ₩3,528 | ₩4,547 | ₩3,528 | ₩3,930 | +11.41% | 12.2만 |
|---|
| 2026.06.10 | ₩3,461 | ₩3,796 | ₩3,420 | ₩3,514 | +1.55% | 11만 |
|---|
| 2026.06.09 | ₩4,037 | ₩4,440 | ₩3,353 | ₩3,581 | -11.30% | 17.3만 |
|---|
| 2026.06.08 | ₩4,722 | ₩4,869 | ₩4,024 | ₩4,024 | -14.77% | 24.8만 |
|---|
| 2026.06.05 | ₩5,392 | ₩5,406 | ₩4,628 | ₩4,695 | -12.94% | 12.5만 |
|---|
| 2026.06.04 | ₩5,875 | ₩6,004 | ₩5,137 | ₩5,352 | -8.90% | 19.2만 |
|---|
| 2026.06.03 | ₩6,506 | ₩6,747 | ₩5,701 | ₩5,734 | -11.86% | 14.5만 |
|---|
| 2026.06.02 | ₩7,002 | ₩7,498 | ₩6,452 | ₩6,506 | -7.09% | 14만 |
|---|
| 2026.06.01 | ₩8,746 | ₩9,132 | ₩6,881 | ₩6,921 | -20.86% | 16.4만 |
|---|
| 2026.05.29 | ₩8,611 | ₩9,041 | ₩8,032 | ₩8,866 | +2.96% | 7.1만 |
|---|
| 2026.05.28 | ₩7,766 | ₩8,598 | ₩7,659 | ₩8,518 | +9.67% | 5.9만 |
|---|
| 2026.05.27 | ₩8,343 | ₩8,799 | ₩7,780 | ₩7,820 | -6.27% | 10.8만 |
|---|
| 2026.05.26 | ₩8,451 | ₩8,712 | ₩8,035 | ₩8,222 | -2.70% | 12.2만 |
|---|
| 2026.05.22 | ₩8,987 | ₩9,249 | ₩8,222 | ₩8,437 | -6.12% | 8.8만 |
|---|
| 2026.05.21 | ₩8,692 | ₩9,457 | ₩8,464 | ₩9,349 | +7.56% | 12.1만 |
|---|
| 2026.05.20 | ₩7,552 | ₩8,954 | ₩7,518 | ₩8,759 | +15.99% | 10만 |
|---|
| 2026.05.19 | ₩7,056 | ₩7,954 | ₩7,056 | ₩7,626 | +8.08% | 5.3만 |
|---|
| 2026.05.18 | ₩6,210 | ₩7,243 | ₩5,701 | ₩7,069 | +13.82% | 9.7만 |
|---|
| 2026.05.15 | ₩7,109 | ₩7,250 | ₩6,452 | ₩6,506 | -8.49% | 6.8만 |
|---|
| 2026.05.14 | ₩7,444 | ₩7,887 | ₩7,042 | ₩7,230 | -2.88% | 8.6만 |
|---|
| 2026.05.13 | ₩8,263 | ₩8,558 | ₩7,069 | ₩7,069 | -14.45% | 13.2만 |
|---|
| 2026.05.12 | ₩8,611 | ₩9,242 | ₩8,263 | ₩8,263 | -4.05% | 6만 |
|---|
| 2026.05.11 | ₩9,322 | ₩9,781 | ₩8,263 | ₩8,544 | -8.35% | 9.5만 |
|---|
| 2026.05.08 | ₩9,403 | ₩10,060 | ₩9,222 | ₩9,322 | -0.86% | 5.9만 |
|---|
| 2026.05.07 | ₩9,846 | ₩10,543 | ₩9,403 | ₩9,416 | -4.36% | 4.8만 |
|---|
| 2026.05.06 | ₩8,839 | ₩10,205 | ₩8,839 | ₩10,074 | +13.96% | 9.8만 |
|---|
| 2026.05.05 | ₩9,846 | ₩10,261 | ₩8,732 | ₩9,041 | -8.17% | 7.9만 |
|---|
| 2026.05.04 | ₩9,577 | ₩10,212 | ₩8,987 | ₩9,953 | +3.92% | 6.9만 |
|---|
| 2026.05.01 | ₩10,463 | ₩11,294 | ₩8,464 | ₩9,148 | -12.56% | 11.4만 |
|---|
| 2026.04.30 | ₩10,033 | ₩11,797 | ₩10,020 | ₩10,275 | +2.41% | 27.3만 |
|---|
| 2026.04.29 | ₩9,296 | ₩10,033 | ₩8,652 | ₩10,033 | +7.94% | 3.4만 |
|---|
| 2026.04.28 | ₩9,121 | ₩9,376 | ₩8,571 | ₩9,175 | +0.59% | 5.3만 |
|---|
| 2026.04.27 | ₩8,772 | ₩9,886 | ₩8,457 | ₩9,242 | +5.35% | 7.4만 |
|---|
| 2026.04.24 | ₩8,638 | ₩9,121 | ₩8,410 | ₩9,000 | +4.19% | 8.6만 |
|---|
| 2026.04.23 | ₩8,276 | ₩9,175 | ₩8,276 | ₩8,719 | +5.35% | 6.3만 |
|---|
| 2026.04.22 | ₩8,464 | ₩8,759 | ₩8,239 | ₩8,518 | +0.63% | 5.4만 |
|---|
| 2026.04.21 | ₩8,316 | ₩8,793 | ₩7,981 | ₩8,464 | +1.77% | 10.3만 |
|---|
| 2026.04.20 | ₩8,558 | ₩9,269 | ₩7,444 | ₩8,182 | -4.39% | 17.9만 |
|---|
| 2026.04.17 | ₩8,062 | ₩10,194 | ₩7,961 | ₩8,772 | +8.82% | 35.6만 |
|---|
| 2026.04.16 | ₩11,871 | ₩11,978 | ₩6,693 | ₩8,062 | -32.09% | 55.2만 |
|---|
| 2026.04.15 | ₩11,455 | ₩12,200 | ₩10,717 | ₩12,153 | +6.09% | 31만 |
|---|
| 2026.04.14 | ₩9,470 | ₩11,730 | ₩9,470 | ₩11,509 | +21.53% | 17.4만 |
|---|
| 2026.04.13 | ₩7,552 | ₩9,752 | ₩7,458 | ₩9,671 | +28.06% | 11.9만 |
|---|
| 2026.04.10 | ₩7,605 | ₩7,807 | ₩7,176 | ₩7,673 | +0.88% | 3.8만 |
|---|
| 2026.04.09 | ₩7,243 | ₩7,436 | ₩7,203 | ₩7,324 | +1.11% | 1.4만 |
|---|
| 2026.04.08 | ₩7,377 | ₩7,686 | ₩7,243 | ₩7,243 | -1.82% | 1.3만 |
|---|
| 2026.04.07 | ₩7,216 | ₩7,585 | ₩7,216 | ₩7,512 | +4.09% | 1.8만 |
|---|
| 2026.04.06 | ₩7,163 | ₩7,740 | ₩7,163 | ₩7,297 | +1.87% | 2만 |
|---|
| 2026.04.02 | ₩6,948 | ₩7,538 | ₩6,787 | ₩7,310 | +5.21% | 3.1만 |
|---|
| 2026.04.01 | ₩6,318 | ₩7,723 | ₩6,318 | ₩7,257 | +14.86% | 4.2만 |
|---|
| 2026.03.31 | ₩6,827 | ₩7,163 | ₩6,001 | ₩6,331 | -7.27% | 5만 |
|---|
| 2026.03.30 | ₩8,048 | ₩8,316 | ₩6,610 | ₩7,176 | -10.83% | 7.5만 |
|---|
| 2026.03.27 | ₩9,255 | ₩9,255 | ₩6,251 | ₩8,357 | -9.71% | 15.8만 |
|---|
| 2026.03.26 | ₩8,518 | ₩9,389 | ₩8,518 | ₩9,322 | +9.45% | 4.7만 |
|---|
| 2026.03.25 | ₩9,000 | ₩9,000 | ₩8,437 | ₩8,585 | -4.62% | 3.4만 |
|---|
| 2026.03.24 | ₩8,263 | ₩8,987 | ₩8,263 | ₩8,679 | +5.03% | 4.9만 |
|---|
| 2026.03.23 | ₩8,115 | ₩8,383 | ₩7,820 | ₩8,222 | +1.32% | 2.8만 |
|---|
| 2026.03.20 | ₩7,740 | ₩8,115 | ₩7,592 | ₩7,927 | +2.43% | 2.8만 |
|---|
| 2026.03.19 | ₩7,833 | ₩8,021 | ₩7,659 | ₩7,887 | +0.68% | 3.1만 |
|---|
| 2026.03.18 | ₩7,364 | ₩8,048 | ₩7,364 | ₩7,954 | +8.01% | 3.8만 |
|---|
| 2026.03.17 | ₩7,136 | ₩7,565 | ₩6,962 | ₩7,498 | +5.08% | 5.1만 |
|---|
| 2026.03.16 | ₩7,082 | ₩7,364 | ₩7,022 | ₩7,230 | +2.08% | 2.3만 |
|---|
| 2026.03.13 | ₩7,163 | ₩7,364 | ₩6,888 | ₩7,149 | -0.19% | 3.7만 |
|---|
| 2026.03.12 | ₩7,270 | ₩7,364 | ₩6,988 | ₩7,297 | +0.37% | 1.9만 |
|---|
| 2026.03.11 | ₩6,599 | ₩7,337 | ₩6,599 | ₩7,257 | +9.96% | 3.9만 |
|---|
| 2026.03.10 | ₩6,318 | ₩6,971 | ₩6,304 | ₩6,854 | +8.49% | 5.4만 |
|---|
| 2026.03.09 | ₩6,130 | ₩6,479 | ₩5,956 | ₩6,445 | +5.14% | 3.6만 |
|---|
| 2026.03.06 | ₩6,237 | ₩6,385 | ₩5,902 | ₩6,291 | +0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩6,023 | ₩6,371 | ₩6,023 | ₩6,210 | +3.12% | 2.5만 |
|---|
| 2026.03.04 | ₩5,942 | ₩6,358 | ₩5,768 | ₩6,130 | +3.16% | 4.2만 |
|---|
| 2026.03.03 | ₩5,660 | ₩6,063 | ₩5,567 | ₩5,687 | +0.47% | 3.3만 |
|---|
| 2026.03.02 | ₩5,741 | ₩6,103 | ₩5,674 | ₩5,889 | +2.57% | 3.4만 |
|---|
| 2026.02.27 | ₩6,210 | ₩6,318 | ₩5,701 | ₩5,741 | -7.56% | 1.5만 |
|---|
| 2026.02.26 | ₩6,331 | ₩6,693 | ₩6,045 | ₩6,237 | -1.48% | 3.4만 |
|---|
| 2026.02.25 | ₩6,264 | ₩6,707 | ₩6,264 | ₩6,479 | +3.43% | 3.4만 |
|---|
| 2026.02.24 | ₩5,862 | ₩6,519 | ₩5,862 | ₩6,264 | +6.86% | 4.3만 |
|---|
| 2026.02.23 | ₩6,103 | ₩6,177 | ₩5,758 | ₩5,915 | -3.08% | 1.8만 |
|---|
| 2026.02.20 | ₩5,982 | ₩6,237 | ₩5,848 | ₩6,117 | +2.24% | 5.2만 |
|---|
| 2026.02.19 | ₩5,540 | ₩5,902 | ₩5,540 | ₩5,674 | +2.42% | 1.4만 |
|---|
| 2026.02.18 | ₩5,674 | ₩6,210 | ₩5,580 | ₩5,580 | -1.65% | 4.9만 |
|---|
| 2026.02.17 | ₩5,969 | ₩5,969 | ₩5,674 | ₩5,674 | -4.94% | 2.7만 |
|---|
| 2026.02.13 | ₩5,567 | ₩6,273 | ₩5,516 | ₩5,862 | +5.30% | 4.7만 |
|---|
| 2026.02.12 | ₩5,459 | ₩5,875 | ₩5,406 | ₩5,500 | +0.74% | 3.5만 |
|---|
| 2026.02.11 | ₩6,526 | ₩6,640 | ₩5,365 | ₩5,660 | -13.26% | 8.1만 |
|---|
| 2026.02.10 | ₩6,009 | ₩6,707 | ₩5,848 | ₩6,425 | +6.92% | 22.6만 |
|---|
| 2026.02.09 | ₩4,842 | ₩6,157 | ₩4,842 | ₩5,768 | +19.11% | 22.3만 |
|---|
| 2026.02.06 | ₩4,172 | ₩4,990 | ₩4,172 | ₩4,869 | +16.72% | 7.3만 |
|---|
| 2026.02.05 | ₩4,681 | ₩4,681 | ₩4,145 | ₩4,185 | -10.60% | 3.7만 |
|---|
| 2026.02.04 | ₩4,453 | ₩4,829 | ₩4,239 | ₩4,681 | +5.12% | 4만 |
|---|
| 2026.02.03 | ₩4,225 | ₩4,842 | ₩4,118 | ₩4,668 | +10.48% | 11.8만 |
|---|
| 2026.02.02 | ₩3,702 | ₩4,373 | ₩3,501 | ₩4,239 | +14.49% | 8.1만 |
|---|
| 2026.01.30 | ₩3,702 | ₩3,729 | ₩3,595 | ₩3,595 | -2.90% | 1.8만 |
|---|
| 2026.01.29 | ₩3,729 | ₩3,803 | ₩3,608 | ₩3,702 | -0.72% | 1.9만 |
|---|
| 2026.01.28 | ₩3,729 | ₩3,997 | ₩3,648 | ₩3,836 | +2.88% | 1.4만 |
|---|
| 2026.01.27 | ₩3,648 | ₩4,011 | ₩3,648 | ₩3,796 | +4.04% | 3.2만 |
|---|
| 2026.01.26 | ₩3,662 | ₩3,923 | ₩3,648 | ₩3,783 | +3.30% | 2.7만 |
|---|
| 2026.01.23 | ₩3,689 | ₩3,862 | ₩3,662 | ₩3,729 | +1.09% | 1.7만 |
|---|
| 2026.01.22 | ₩3,622 | ₩3,929 | ₩3,622 | ₩3,729 | +2.96% | 2.6만 |
|---|
| 2026.01.21 | ₩4,131 | ₩4,131 | ₩3,662 | ₩3,716 | -10.06% | 2.2만 |
|---|
| 2026.01.20 | ₩3,997 | ₩4,064 | ₩3,903 | ₩4,037 | +1.01% | 2만 |
|---|
| 2026.01.16 | ₩4,131 | ₩4,319 | ₩3,970 | ₩4,185 | +1.30% | 2.1만 |
|---|
| 2026.01.15 | ₩3,836 | ₩4,228 | ₩3,836 | ₩4,118 | +7.34% | 4.3만 |
|---|
| 2026.01.14 | ₩3,823 | ₩4,091 | ₩3,635 | ₩3,930 | +2.81% | 3.6만 |
|---|
| 2026.01.13 | ₩3,756 | ₩3,863 | ₩3,407 | ₩3,783 | +0.71% | 9.1만 |
|---|
| 2026.01.12 | ₩3,796 | ₩3,923 | ₩3,541 | ₩3,756 | -1.06% | 6.8만 |
|---|
| 2026.01.09 | ₩3,850 | ₩4,079 | ₩3,796 | ₩3,917 | +1.74% | 3.6만 |
|---|
| 2026.01.08 | ₩3,930 | ₩3,957 | ₩3,729 | ₩3,783 | -3.75% | 2.1만 |
|---|
| 2026.01.07 | ₩4,072 | ₩4,192 | ₩3,756 | ₩3,917 | -3.82% | 4만 |
|---|
| 2026.01.06 | ₩4,453 | ₩4,610 | ₩3,984 | ₩4,185 | -6.02% | 5.2만 |
|---|
| 2026.01.05 | ₩4,695 | ₩4,815 | ₩4,292 | ₩4,319 | -8.00% | 4.3만 |
|---|
| 2026.01.02 | ₩4,587 | ₩4,762 | ₩4,546 | ₩4,641 | +1.17% | 1.7만 |
|---|
| 2025.12.31 | ₩4,413 | ₩4,803 | ₩4,413 | ₩4,587 | +3.95% | 6.7만 |
|---|
| 2025.12.30 | ₩4,386 | ₩4,487 | ₩4,333 | ₩4,440 | +1.22% | 2.3만 |
|---|
| 2025.12.29 | ₩4,172 | ₩4,579 | ₩4,172 | ₩4,426 | +6.11% | 4.1만 |
|---|
| 2025.12.26 | ₩4,601 | ₩4,668 | ₩4,259 | ₩4,279 | -7.00% | 3.2만 |
|---|
| 2025.12.24 | ₩4,587 | ₩4,668 | ₩4,494 | ₩4,561 | -0.58% | 2.6만 |
|---|
| 2025.12.23 | ₩4,547 | ₩4,695 | ₩4,494 | ₩4,534 | -0.29% | 2.3만 |
|---|
| 2025.12.22 | ₩4,547 | ₩4,856 | ₩4,520 | ₩4,614 | +1.47% | 11.7만 |
|---|
| 2025.12.19 | ₩4,225 | ₩4,748 | ₩4,118 | ₩4,561 | +7.94% | 14.9만 |
|---|
| 2025.12.18 | ₩3,957 | ₩4,319 | ₩3,877 | ₩4,239 | +7.12% | 6.5만 |
|---|
| 2025.12.17 | ₩4,011 | ₩4,024 | ₩3,775 | ₩3,930 | -2.01% | 2.4만 |
|---|
| 2025.12.16 | ₩4,078 | ₩4,212 | ₩3,702 | ₩3,957 | -2.96% | 9.1만 |
|---|
| 2025.12.15 | ₩4,292 | ₩4,400 | ₩4,158 | ₩4,225 | -1.56% | 9만 |
|---|
| 2025.12.12 | ₩4,265 | ₩4,909 | ₩4,024 | ₩4,333 | +1.57% | 47.9만 |
|---|
| 2025.12.11 | ₩3,581 | ₩4,359 | ₩3,514 | ₩4,105 | +14.61% | 45.6만 |
|---|
| 2025.12.10 | ₩3,099 | ₩3,595 | ₩3,086 | ₩3,488 | +12.55% | 10.2만 |
|---|
| 2025.12.09 | ₩3,219 | ₩3,376 | ₩3,099 | ₩3,099 | -3.75% | 9.4만 |
|---|
| 2025.12.08 | ₩3,246 | ₩3,420 | ₩3,206 | ₩3,313 | +2.07% | 6.5만 |
|---|
| 2025.12.05 | ₩3,488 | ₩3,528 | ₩3,286 | ₩3,340 | -4.23% | 7.2만 |
|---|
| 2025.12.04 | ₩3,313 | ₩3,622 | ₩3,233 | ₩3,568 | +7.69% | 10.9만 |
|---|
| 2025.12.03 | ₩3,850 | ₩3,903 | ₩3,407 | ₩3,407 | -11.50% | 9.8만 |
|---|
| 2025.12.02 | ₩3,756 | ₩3,944 | ₩3,716 | ₩3,823 | +1.79% | 14만 |
|---|
| 2025.12.01 | ₩3,608 | ₩3,875 | ₩3,538 | ₩3,769 | +4.46% | 13.4만 |
|---|
| 2025.11.28 | ₩3,313 | ₩3,756 | ₩3,246 | ₩3,648 | +10.12% | 26.3만 |
|---|
| 2025.11.26 | ₩3,327 | ₩3,394 | ₩3,246 | ₩3,300 | -0.81% | 8.7만 |
|---|
| 2025.11.25 | ₩3,367 | ₩3,488 | ₩3,246 | ₩3,394 | +0.80% | 18.8만 |
|---|
| 2025.11.24 | ₩3,099 | ₩3,488 | ₩3,099 | ₩3,420 | +10.39% | 28.9만 |
|---|
| 2025.11.21 | ₩2,763 | ₩3,353 | ₩2,763 | ₩3,099 | +12.14% | 44.2만 |
|---|
| 2025.11.20 | ₩2,803 | ₩3,031 | ₩2,750 | ₩2,830 | +0.96% | 29.3만 |
|---|
| 2025.11.19 | ₩2,763 | ₩3,112 | ₩2,763 | ₩2,870 | +3.88% | 70.3만 |
|---|
| 2025.11.18 | ₩2,723 | ₩3,085 | ₩2,549 | ₩2,723 | 0.00% | 41.1만 |
|---|
| 2025.11.17 | ₩3,246 | ₩3,259 | ₩2,522 | ₩2,723 | -16.12% | 114.1만 |
|---|
| 2025.11.14 | ₩3,447 | ₩4,121 | ₩3,005 | ₩3,152 | -8.56% | 281.7만 |
|---|
| 2025.11.13 | ₩3,152 | ₩3,850 | ₩3,125 | ₩3,394 | +7.66% | 220.6만 |
|---|
| 2025.11.12 | ₩3,407 | ₩3,608 | ₩3,085 | ₩3,300 | -3.15% | 222만 |
|---|
| 2025.11.11 | ₩2,964 | ₩4,547 | ₩2,817 | ₩3,233 | +9.05% | 1672.4만 |
|---|
| 2025.11.10 | ₩3,286 | ₩3,608 | ₩2,924 | ₩3,179 | -3.27% | 364.8만 |
|---|
| 2025.11.07 | ₩3,058 | ₩4,668 | ₩2,696 | ₩3,461 | +13.16% | 2993.7만 |
|---|
| 2025.11.06 | ₩2,093 | ₩5,218 | ₩1,636 | ₩3,716 | +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 | ₩612 | -30.91% | 83.6만 |
|---|
| 2025.10.31 | ₩926 | ₩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 | ₩1,076 | -4.98% | 23.6만 |
|---|
| 2025.10.24 | ₩1,113 | ₩1,164 | ₩1,025 | ₩1,048 | -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 | ₩1,127 | ₩1,147 | -1.72% | 3.5만 |
|---|
| 2025.10.21 | ₩1,198 | ₩1,221 | ₩1,140 | ₩1,140 | -4.82% | 2.8만 |
|---|
| 2025.10.20 | ₩1,207 | ₩1,233 | ₩1,207 | ₩1,221 | +1.11% | 2.4만 |
|---|
| 2025.10.17 | ₩1,207 | ₩1,234 | ₩1,167 | ₩1,207 | 0.00% | 5.2만 |
|---|
| 2025.10.16 | ₩1,247 | ₩1,288 | ₩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 | ₩1,091 | ₩1,341 | +20.05% | 84만 |
|---|
| 2025.10.13 | ₩1,140 | ₩1,166 | ₩1,097 | ₩1,128 | -1.06% | 8.5만 |
|---|
| 2025.10.10 | ₩1,104 | ₩1,151 | ₩1,074 | ₩1,137 | +3.04% | 3만 |
|---|