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 | ₩6,378 | ₩6,687 | ₩6,352 | ₩6,378 | 0.00% | 4.4천 |
| 2026.10.08 | ₩6,687 | ₩6,760 | ₩6,325 | ₩6,472 | -3.21% | 2.4천 |
| 2026.10.07 | ₩6,794 | ₩6,794 | ₩6,338 | ₩6,687 | -1.58% | 7.4천 |
| 2026.10.06 | ₩6,646 | ₩7,102 | ₩6,646 | ₩6,714 | +1.01% | 7.5천 |
| 2026.10.05 | ₩6,620 | ₩7,209 | ₩6,620 | ₩6,687 | +1.01% | 1.3만 |
| 2026.10.02 | ₩7,062 | ₩7,276 | ₩6,714 | ₩6,714 | -4.93% | 5.6천 |
| 2026.10.01 | ₩6,834 | ₩7,491 | ₩6,700 | ₩6,700 | -1.96% | 6.3천 |
| 2026.09.30 | ₩6,928 | ₩7,022 | ₩6,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,955 |
| +0.39% |
| 1.4만 |
| 2026.09.29 | ₩7,116 | ₩7,601 | ₩6,714 | ₩6,740 | -5.27% | 1.7만 |
|---|
| 2026.09.28 | ₩7,008 | ₩7,518 | ₩7,008 | ₩7,102 | +1.34% | 1.1만 |
|---|
| 2026.09.25 | ₩8,040 | ₩8,040 | ₩7,116 | ₩7,116 | -11.50% | 6.6천 |
|---|
| 2026.09.24 | ₩8,884 | ₩9,387 | ₩7,685 | ₩7,987 | -10.11% | 3.7만 |
|---|
| 2026.09.23 | ₩8,000 | ₩10,385 | ₩8,000 | ₩9,273 | +15.91% | 10.4만 |
|---|
| 2026.09.22 | ₩8,496 | ₩8,724 | ₩8,080 | ₩8,080 | -4.89% | 1.7만 |
|---|
| 2026.09.21 | ₩9,434 | ₩9,434 | ₩8,335 | ₩8,456 | -10.37% | 3만 |
|---|
| 2026.09.18 | ₩8,831 | ₩10,050 | ₩8,710 | ₩9,233 | +4.55% | 7.6만 |
|---|
| 2026.09.17 | ₩6,673 | ₩9,380 | ₩6,673 | ₩8,791 | +31.73% | 7.9만 |
|---|
| 2026.09.16 | ₩6,164 | ₩7,276 | ₩6,164 | ₩7,008 | +13.70% | 4.7만 |
|---|
| 2026.09.15 | ₩6,499 | ₩6,566 | ₩6,110 | ₩6,392 | -1.65% | 5.2만 |
|---|
| 2026.09.14 | ₩6,271 | ₩6,499 | ₩5,938 | ₩6,338 | +1.07% | 9.7천 |
|---|
| 2026.09.11 | ₩6,298 | ₩6,499 | ₩6,164 | ₩6,352 | +0.85% | 5.4천 |
|---|
| 2026.09.10 | ₩6,432 | ₩6,499 | ₩6,325 | ₩6,325 | -1.67% | 1.1만 |
|---|
| 2026.09.09 | ₩6,124 | ₩6,700 | ₩5,903 | ₩6,419 | +4.81% | 3.6만 |
|---|
| 2026.09.08 | ₩5,829 | ₩6,700 | ₩5,816 | ₩6,258 | +7.36% | 4.7만 |
|---|
| 2026.09.04 | ₩5,199 | ₩5,896 | ₩5,199 | ₩5,842 | +12.37% | 3.4만 |
|---|
| 2026.09.03 | ₩5,079 | ₩5,353 | ₩5,018 | ₩5,347 | +5.28% | 9천 |
|---|
| 2026.09.02 | ₩5,130 | ₩5,213 | ₩5,012 | ₩5,152 | +0.44% | 7.4천 |
|---|
| 2026.09.01 | ₩5,387 | ₩5,454 | ₩4,851 | ₩4,931 | -8.46% | 1.2만 |
|---|
| 2026.08.31 | ₩4,998 | ₩5,548 | ₩4,395 | ₩5,548 | +10.99% | 2.3만 |
|---|
| 2026.08.28 | ₩5,052 | ₩5,347 | ₩4,878 | ₩5,079 | +0.53% | 1.1만 |
|---|
| 2026.08.27 | ₩5,065 | ₩5,360 | ₩5,038 | ₩5,119 | +1.06% | 1.3만 |
|---|
| 2026.08.26 | ₩5,105 | ₩5,226 | ₩4,840 | ₩5,132 | +0.52% | 4.9천 |
|---|
| 2026.08.25 | ₩4,703 | ₩5,290 | ₩4,489 | ₩5,099 | +8.40% | 6.2만 |
|---|
| 2026.08.24 | ₩4,368 | ₩4,837 | ₩4,182 | ₩4,797 | +9.82% | 1.5만 |
|---|
| 2026.08.21 | ₩4,047 | ₩4,516 | ₩3,966 | ₩4,328 | +6.95% | 3.1만 |
|---|
| 2026.08.20 | ₩4,017 | ₩4,295 | ₩4,007 | ₩4,087 | +1.73% | 6.6천 |
|---|
| 2026.08.19 | ₩4,047 | ₩4,355 | ₩3,970 | ₩4,154 | +2.65% | 1.6만 |
|---|
| 2026.08.18 | ₩3,886 | ₩4,275 | ₩3,886 | ₩4,167 | +7.24% | 6.8천 |
|---|
| 2026.08.17 | ₩3,859 | ₩4,181 | ₩3,859 | ₩3,886 | +0.69% | 6.2천 |
|---|
| 2026.08.14 | ₩3,940 | ₩4,047 | ₩3,859 | ₩3,859 | -2.04% | 8.3천 |
|---|
| 2026.08.13 | ₩4,033 | ₩4,127 | ₩3,953 | ₩4,020 | -0.33% | 1.1만 |
|---|
| 2026.08.12 | ₩4,020 | ₩4,261 | ₩4,020 | ₩4,060 | +1.00% | 7.5천 |
|---|
| 2026.08.11 | ₩3,966 | ₩4,174 | ₩3,966 | ₩4,100 | +3.38% | 8.7천 |
|---|
| 2026.08.10 | ₩4,033 | ₩4,114 | ₩3,866 | ₩3,966 | -1.66% | 2.5만 |
|---|
| 2026.08.07 | ₩3,993 | ₩4,248 | ₩3,859 | ₩4,020 | +0.67% | 1.8만 |
|---|
| 2026.08.06 | ₩4,221 | ₩4,409 | ₩3,953 | ₩4,013 | -4.92% | 2.3만 |
|---|
| 2026.08.05 | ₩4,342 | ₩4,489 | ₩4,221 | ₩4,221 | -2.78% | 1.2만 |
|---|
| 2026.08.04 | ₩5,226 | ₩5,226 | ₩4,435 | ₩4,462 | -14.62% | 3.4만 |
|---|
| 2026.08.03 | ₩5,467 | ₩6,298 | ₩4,837 | ₩5,253 | -3.92% | 12.8만 |
|---|
| 2026.07.31 | ₩5,172 | ₩5,440 | ₩4,973 | ₩5,440 | +5.18% | 2.5만 |
|---|
| 2026.07.30 | ₩4,998 | ₩5,293 | ₩4,717 | ₩5,266 | +5.36% | 1.6만 |
|---|
| 2026.07.29 | ₩4,275 | ₩5,239 | ₩4,261 | ₩4,998 | +16.93% | 6.9만 |
|---|
| 2026.07.28 | ₩3,886 | ₩4,523 | ₩3,886 | ₩4,409 | +13.45% | 3.7만 |
|---|
| 2026.07.27 | ₩4,087 | ₩4,188 | ₩3,913 | ₩3,913 | -4.26% | 1.8만 |
|---|
| 2026.07.24 | ₩3,953 | ₩4,295 | ₩3,953 | ₩4,074 | +3.05% | 3.3만 |
|---|
| 2026.07.23 | ₩3,886 | ₩4,181 | ₩3,886 | ₩3,953 | +1.72% | 8.4천 |
|---|
| 2026.07.22 | ₩4,114 | ₩4,292 | ₩3,765 | ₩3,993 | -2.93% | 5.9만 |
|---|
| 2026.07.21 | ₩3,524 | ₩4,389 | ₩3,524 | ₩4,221 | +19.77% | 6만 |
|---|
| 2026.07.20 | ₩3,337 | ₩3,578 | ₩3,337 | ₩3,511 | +5.22% | 1.1만 |
|---|
| 2026.07.17 | ₩3,243 | ₩3,471 | ₩3,136 | ₩3,363 | +3.72% | 1.8만 |
|---|
| 2026.07.16 | ₩3,430 | ₩3,430 | ₩3,310 | ₩3,323 | -3.12% | 1만 |
|---|
| 2026.07.15 | ₩3,370 | ₩3,578 | ₩3,310 | ₩3,430 | +1.79% | 1.4만 |
|---|
| 2026.07.14 | ₩3,337 | ₩3,471 | ₩3,216 | ₩3,417 | +2.41% | 2.8만 |
|---|
| 2026.07.13 | ₩3,229 | ₩3,551 | ₩3,216 | ₩3,256 | +0.83% | 1.4만 |
|---|
| 2026.07.10 | ₩3,337 | ₩3,497 | ₩3,225 | ₩3,270 | -2.01% | 6.1천 |
|---|
| 2026.07.09 | ₩3,095 | ₩3,505 | ₩3,042 | ₩3,337 | +7.79% | 1.6만 |
|---|
| 2026.07.08 | ₩3,189 | ₩3,203 | ₩3,003 | ₩3,095 | -2.94% | 2.6만 |
|---|
| 2026.07.07 | ₩3,337 | ₩3,337 | ₩3,004 | ₩3,203 | -4.02% | 3.5만 |
|---|
| 2026.07.06 | ₩3,698 | ₩3,698 | ₩3,317 | ₩3,390 | -8.33% | 1.9만 |
|---|
| 2026.07.02 | ₩3,488 | ₩3,859 | ₩3,484 | ₩3,672 | +5.26% | 3.6만 |
|---|
| 2026.07.01 | ₩3,256 | ₩3,739 | ₩3,256 | ₩3,417 | +4.94% | 4.2만 |
|---|
| 2026.06.30 | ₩3,323 | ₩3,430 | ₩3,203 | ₩3,350 | +0.81% | 4만 |
|---|
| 2026.06.29 | ₩3,377 | ₩3,457 | ₩3,149 | ₩3,457 | +2.38% | 4.8만 |
|---|
| 2026.06.26 | ₩3,444 | ₩3,763 | ₩3,028 | ₩3,203 | -7.00% | 4.3만 |
|---|
| 2026.06.25 | ₩3,819 | ₩3,905 | ₩3,491 | ₩3,497 | -8.42% | 2만 |
|---|
| 2026.06.24 | ₩3,966 | ₩4,167 | ₩3,685 | ₩3,725 | -6.08% | 4.7만 |
|---|
| 2026.06.23 | ₩3,792 | ₩4,248 | ₩3,739 | ₩3,913 | +3.18% | 2.5만 |
|---|
| 2026.06.22 | ₩4,234 | ₩4,248 | ₩3,765 | ₩3,846 | -9.18% | 3.3만 |
|---|
| 2026.06.18 | ₩4,020 | ₩4,677 | ₩3,739 | ₩4,248 | +5.67% | 14만 |
|---|
| 2026.06.17 | ₩3,806 | ₩4,194 | ₩3,806 | ₩3,859 | +1.41% | 3.6만 |
|---|
| 2026.06.16 | ₩3,953 | ₩4,060 | ₩3,618 | ₩3,832 | -3.05% | 3.2만 |
|---|
| 2026.06.15 | ₩4,114 | ₩4,366 | ₩3,940 | ₩3,940 | -4.23% | 3.7만 |
|---|
| 2026.06.12 | ₩3,953 | ₩4,127 | ₩3,685 | ₩3,886 | -1.69% | 13.3만 |
|---|
| 2026.06.11 | ₩3,524 | ₩4,543 | ₩3,524 | ₩3,926 | +11.41% | 12.2만 |
|---|
| 2026.06.10 | ₩3,457 | ₩3,792 | ₩3,417 | ₩3,511 | +1.55% | 11만 |
|---|
| 2026.06.09 | ₩4,033 | ₩4,435 | ₩3,350 | ₩3,578 | -11.30% | 17.3만 |
|---|
| 2026.06.08 | ₩4,717 | ₩4,864 | ₩4,020 | ₩4,020 | -14.77% | 24.8만 |
|---|
| 2026.06.05 | ₩5,387 | ₩5,400 | ₩4,623 | ₩4,690 | -12.94% | 12.5만 |
|---|
| 2026.06.04 | ₩5,869 | ₩5,998 | ₩5,132 | ₩5,347 | -8.90% | 19.2만 |
|---|
| 2026.06.03 | ₩6,499 | ₩6,740 | ₩5,695 | ₩5,729 | -11.86% | 14.5만 |
|---|
| 2026.06.02 | ₩6,995 | ₩7,491 | ₩6,445 | ₩6,499 | -7.09% | 14만 |
|---|
| 2026.06.01 | ₩8,737 | ₩9,123 | ₩6,874 | ₩6,915 | -20.86% | 16.4만 |
|---|
| 2026.05.29 | ₩8,603 | ₩9,032 | ₩8,024 | ₩8,858 | +2.96% | 7.1만 |
|---|
| 2026.05.28 | ₩7,759 | ₩8,590 | ₩7,652 | ₩8,509 | +9.67% | 5.9만 |
|---|
| 2026.05.27 | ₩8,335 | ₩8,791 | ₩7,772 | ₩7,812 | -6.27% | 10.8만 |
|---|
| 2026.05.26 | ₩8,442 | ₩8,703 | ₩8,027 | ₩8,214 | -2.70% | 12.2만 |
|---|
| 2026.05.22 | ₩8,978 | ₩9,239 | ₩8,214 | ₩8,429 | -6.12% | 8.8만 |
|---|
| 2026.05.21 | ₩8,683 | ₩9,447 | ₩8,456 | ₩9,340 | +7.56% | 12.1만 |
|---|
| 2026.05.20 | ₩7,544 | ₩8,945 | ₩7,511 | ₩8,750 | +15.99% | 10만 |
|---|
| 2026.05.19 | ₩7,049 | ₩7,946 | ₩7,049 | ₩7,618 | +8.08% | 5.3만 |
|---|
| 2026.05.18 | ₩6,204 | ₩7,236 | ₩5,695 | ₩7,062 | +13.82% | 9.7만 |
|---|
| 2026.05.15 | ₩7,102 | ₩7,243 | ₩6,445 | ₩6,499 | -8.49% | 6.8만 |
|---|
| 2026.05.14 | ₩7,437 | ₩7,879 | ₩7,035 | ₩7,223 | -2.88% | 8.6만 |
|---|
| 2026.05.13 | ₩8,255 | ₩8,549 | ₩7,062 | ₩7,062 | -14.45% | 13.2만 |
|---|
| 2026.05.12 | ₩8,603 | ₩9,233 | ₩8,255 | ₩8,255 | -4.05% | 6만 |
|---|
| 2026.05.11 | ₩9,313 | ₩9,771 | ₩8,255 | ₩8,536 | -8.35% | 9.5만 |
|---|
| 2026.05.08 | ₩9,394 | ₩10,050 | ₩9,213 | ₩9,313 | -0.86% | 5.9만 |
|---|
| 2026.05.07 | ₩9,836 | ₩10,533 | ₩9,394 | ₩9,407 | -4.36% | 4.8만 |
|---|
| 2026.05.06 | ₩8,831 | ₩10,195 | ₩8,831 | ₩10,064 | +13.96% | 9.8만 |
|---|
| 2026.05.05 | ₩9,836 | ₩10,251 | ₩8,724 | ₩9,032 | -8.17% | 7.9만 |
|---|
| 2026.05.04 | ₩9,568 | ₩10,202 | ₩8,978 | ₩9,943 | +3.92% | 6.9만 |
|---|
| 2026.05.01 | ₩10,452 | ₩11,283 | ₩8,456 | ₩9,139 | -12.56% | 11.4만 |
|---|
| 2026.04.30 | ₩10,023 | ₩11,785 | ₩10,010 | ₩10,265 | +2.41% | 27.3만 |
|---|
| 2026.04.29 | ₩9,286 | ₩10,023 | ₩8,643 | ₩10,023 | +7.94% | 3.4만 |
|---|
| 2026.04.28 | ₩9,112 | ₩9,367 | ₩8,563 | ₩9,166 | +0.59% | 5.3만 |
|---|
| 2026.04.27 | ₩8,764 | ₩9,876 | ₩8,449 | ₩9,233 | +5.35% | 7.4만 |
|---|
| 2026.04.24 | ₩8,630 | ₩9,112 | ₩8,402 | ₩8,992 | +4.19% | 8.6만 |
|---|
| 2026.04.23 | ₩8,268 | ₩9,166 | ₩8,268 | ₩8,710 | +5.35% | 6.3만 |
|---|
| 2026.04.22 | ₩8,456 | ₩8,750 | ₩8,230 | ₩8,509 | +0.63% | 5.4만 |
|---|
| 2026.04.21 | ₩8,308 | ₩8,784 | ₩7,973 | ₩8,456 | +1.77% | 10.3만 |
|---|
| 2026.04.20 | ₩8,549 | ₩9,260 | ₩7,437 | ₩8,174 | -4.39% | 17.9만 |
|---|
| 2026.04.17 | ₩8,054 | ₩10,184 | ₩7,953 | ₩8,764 | +8.82% | 35.6만 |
|---|
| 2026.04.16 | ₩11,859 | ₩11,966 | ₩6,687 | ₩8,054 | -32.09% | 55.2만 |
|---|
| 2026.04.15 | ₩11,444 | ₩12,187 | ₩10,707 | ₩12,141 | +6.09% | 31만 |
|---|
| 2026.04.14 | ₩9,461 | ₩11,718 | ₩9,461 | ₩11,497 | +21.53% | 17.4만 |
|---|
| 2026.04.13 | ₩7,544 | ₩9,742 | ₩7,451 | ₩9,662 | +28.06% | 11.9만 |
|---|
| 2026.04.10 | ₩7,598 | ₩7,799 | ₩7,169 | ₩7,665 | +0.88% | 3.8만 |
|---|
| 2026.04.09 | ₩7,236 | ₩7,429 | ₩7,196 | ₩7,317 | +1.11% | 1.4만 |
|---|
| 2026.04.08 | ₩7,370 | ₩7,678 | ₩7,236 | ₩7,236 | -1.82% | 1.3만 |
|---|
| 2026.04.07 | ₩7,209 | ₩7,578 | ₩7,209 | ₩7,504 | +4.09% | 1.8만 |
|---|
| 2026.04.06 | ₩7,156 | ₩7,732 | ₩7,156 | ₩7,290 | +1.87% | 2만 |
|---|
| 2026.04.02 | ₩6,941 | ₩7,531 | ₩6,781 | ₩7,303 | +5.21% | 3.1만 |
|---|
| 2026.04.01 | ₩6,311 | ₩7,716 | ₩6,311 | ₩7,250 | +14.86% | 4.2만 |
|---|
| 2026.03.31 | ₩6,821 | ₩7,156 | ₩5,995 | ₩6,325 | -7.27% | 5만 |
|---|
| 2026.03.30 | ₩8,040 | ₩8,308 | ₩6,604 | ₩7,169 | -10.83% | 7.5만 |
|---|
| 2026.03.27 | ₩9,246 | ₩9,246 | ₩6,244 | ₩8,348 | -9.71% | 15.8만 |
|---|
| 2026.03.26 | ₩8,509 | ₩9,380 | ₩8,509 | ₩9,313 | +9.45% | 4.7만 |
|---|
| 2026.03.25 | ₩8,992 | ₩8,992 | ₩8,429 | ₩8,576 | -4.62% | 3.4만 |
|---|
| 2026.03.24 | ₩8,255 | ₩8,978 | ₩8,255 | ₩8,670 | +5.03% | 4.9만 |
|---|
| 2026.03.23 | ₩8,107 | ₩8,375 | ₩7,812 | ₩8,214 | +1.32% | 2.8만 |
|---|
| 2026.03.20 | ₩7,732 | ₩8,107 | ₩7,585 | ₩7,920 | +2.43% | 2.8만 |
|---|
| 2026.03.19 | ₩7,826 | ₩8,013 | ₩7,652 | ₩7,879 | +0.68% | 3.1만 |
|---|
| 2026.03.18 | ₩7,357 | ₩8,040 | ₩7,357 | ₩7,946 | +8.01% | 3.8만 |
|---|
| 2026.03.17 | ₩7,129 | ₩7,558 | ₩6,955 | ₩7,491 | +5.08% | 5.1만 |
|---|
| 2026.03.16 | ₩7,075 | ₩7,357 | ₩7,015 | ₩7,223 | +2.08% | 2.3만 |
|---|
| 2026.03.13 | ₩7,156 | ₩7,357 | ₩6,881 | ₩7,142 | -0.19% | 3.7만 |
|---|
| 2026.03.12 | ₩7,263 | ₩7,357 | ₩6,982 | ₩7,290 | +0.37% | 1.9만 |
|---|
| 2026.03.11 | ₩6,593 | ₩7,330 | ₩6,593 | ₩7,250 | +9.96% | 3.9만 |
|---|
| 2026.03.10 | ₩6,311 | ₩6,964 | ₩6,298 | ₩6,848 | +8.49% | 5.4만 |
|---|
| 2026.03.09 | ₩6,124 | ₩6,472 | ₩5,950 | ₩6,439 | +5.14% | 3.6만 |
|---|
| 2026.03.06 | ₩6,231 | ₩6,378 | ₩5,896 | ₩6,285 | +0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩6,017 | ₩6,365 | ₩6,017 | ₩6,204 | +3.12% | 2.5만 |
|---|
| 2026.03.04 | ₩5,936 | ₩6,352 | ₩5,762 | ₩6,124 | +3.16% | 4.2만 |
|---|
| 2026.03.03 | ₩5,655 | ₩6,057 | ₩5,561 | ₩5,682 | +0.47% | 3.3만 |
|---|
| 2026.03.02 | ₩5,735 | ₩6,097 | ₩5,668 | ₩5,883 | +2.57% | 3.4만 |
|---|
| 2026.02.27 | ₩6,204 | ₩6,311 | ₩5,695 | ₩5,735 | -7.56% | 1.5만 |
|---|
| 2026.02.26 | ₩6,325 | ₩6,687 | ₩6,039 | ₩6,231 | -1.48% | 3.4만 |
|---|
| 2026.02.25 | ₩6,258 | ₩6,700 | ₩6,258 | ₩6,472 | +3.43% | 3.4만 |
|---|
| 2026.02.24 | ₩5,856 | ₩6,512 | ₩5,856 | ₩6,258 | +6.86% | 4.3만 |
|---|
| 2026.02.23 | ₩6,097 | ₩6,171 | ₩5,753 | ₩5,909 | -3.08% | 1.8만 |
|---|
| 2026.02.20 | ₩5,976 | ₩6,231 | ₩5,842 | ₩6,110 | +2.24% | 5.2만 |
|---|
| 2026.02.19 | ₩5,534 | ₩5,896 | ₩5,534 | ₩5,668 | +2.42% | 1.4만 |
|---|
| 2026.02.18 | ₩5,668 | ₩6,204 | ₩5,574 | ₩5,574 | -1.65% | 4.9만 |
|---|
| 2026.02.17 | ₩5,963 | ₩5,963 | ₩5,668 | ₩5,668 | -4.94% | 2.7만 |
|---|
| 2026.02.13 | ₩5,561 | ₩6,267 | ₩5,510 | ₩5,856 | +5.30% | 4.7만 |
|---|
| 2026.02.12 | ₩5,454 | ₩5,869 | ₩5,400 | ₩5,494 | +0.74% | 3.5만 |
|---|
| 2026.02.11 | ₩6,519 | ₩6,633 | ₩5,360 | ₩5,655 | -13.26% | 8.1만 |
|---|
| 2026.02.10 | ₩6,003 | ₩6,700 | ₩5,842 | ₩6,419 | +6.92% | 22.6만 |
|---|
| 2026.02.09 | ₩4,837 | ₩6,151 | ₩4,837 | ₩5,762 | +19.11% | 22.3만 |
|---|
| 2026.02.06 | ₩4,167 | ₩4,985 | ₩4,167 | ₩4,864 | +16.72% | 7.3만 |
|---|
| 2026.02.05 | ₩4,677 | ₩4,677 | ₩4,141 | ₩4,181 | -10.60% | 3.7만 |
|---|
| 2026.02.04 | ₩4,449 | ₩4,824 | ₩4,234 | ₩4,677 | +5.12% | 4만 |
|---|
| 2026.02.03 | ₩4,221 | ₩4,837 | ₩4,114 | ₩4,663 | +10.48% | 11.8만 |
|---|
| 2026.02.02 | ₩3,698 | ₩4,368 | ₩3,497 | ₩4,234 | +14.49% | 8.1만 |
|---|
| 2026.01.30 | ₩3,698 | ₩3,725 | ₩3,591 | ₩3,591 | -2.90% | 1.8만 |
|---|
| 2026.01.29 | ₩3,725 | ₩3,799 | ₩3,605 | ₩3,698 | -0.72% | 1.9만 |
|---|
| 2026.01.28 | ₩3,725 | ₩3,993 | ₩3,645 | ₩3,832 | +2.88% | 1.4만 |
|---|
| 2026.01.27 | ₩3,645 | ₩4,007 | ₩3,645 | ₩3,792 | +4.04% | 3.2만 |
|---|
| 2026.01.26 | ₩3,658 | ₩3,920 | ₩3,645 | ₩3,779 | +3.30% | 2.7만 |
|---|
| 2026.01.23 | ₩3,685 | ₩3,858 | ₩3,658 | ₩3,725 | +1.09% | 1.7만 |
|---|
| 2026.01.22 | ₩3,618 | ₩3,925 | ₩3,618 | ₩3,725 | +2.96% | 2.6만 |
|---|
| 2026.01.21 | ₩4,127 | ₩4,127 | ₩3,658 | ₩3,712 | -10.06% | 2.2만 |
|---|
| 2026.01.20 | ₩3,993 | ₩4,060 | ₩3,899 | ₩4,033 | +1.01% | 2만 |
|---|
| 2026.01.16 | ₩4,127 | ₩4,315 | ₩3,966 | ₩4,181 | +1.30% | 2.1만 |
|---|
| 2026.01.15 | ₩3,832 | ₩4,224 | ₩3,832 | ₩4,114 | +7.34% | 4.3만 |
|---|
| 2026.01.14 | ₩3,819 | ₩4,087 | ₩3,631 | ₩3,926 | +2.81% | 3.6만 |
|---|
| 2026.01.13 | ₩3,752 | ₩3,859 | ₩3,404 | ₩3,779 | +0.71% | 9.1만 |
|---|
| 2026.01.12 | ₩3,792 | ₩3,920 | ₩3,538 | ₩3,752 | -1.06% | 6.8만 |
|---|
| 2026.01.09 | ₩3,846 | ₩4,075 | ₩3,792 | ₩3,913 | +1.74% | 3.6만 |
|---|
| 2026.01.08 | ₩3,926 | ₩3,953 | ₩3,725 | ₩3,779 | -3.75% | 2.1만 |
|---|
| 2026.01.07 | ₩4,068 | ₩4,188 | ₩3,752 | ₩3,913 | -3.82% | 4만 |
|---|
| 2026.01.06 | ₩4,449 | ₩4,606 | ₩3,980 | ₩4,181 | -6.02% | 5.2만 |
|---|
| 2026.01.05 | ₩4,690 | ₩4,811 | ₩4,288 | ₩4,315 | -8.00% | 4.3만 |
|---|
| 2026.01.02 | ₩4,583 | ₩4,757 | ₩4,541 | ₩4,636 | +1.17% | 1.7만 |
|---|
| 2025.12.31 | ₩4,409 | ₩4,799 | ₩4,409 | ₩4,583 | +3.95% | 6.7만 |
|---|
| 2025.12.30 | ₩4,382 | ₩4,482 | ₩4,328 | ₩4,435 | +1.22% | 2.3만 |
|---|
| 2025.12.29 | ₩4,167 | ₩4,575 | ₩4,167 | ₩4,422 | +6.11% | 4.1만 |
|---|
| 2025.12.26 | ₩4,596 | ₩4,663 | ₩4,255 | ₩4,275 | -7.00% | 3.2만 |
|---|
| 2025.12.24 | ₩4,583 | ₩4,663 | ₩4,489 | ₩4,556 | -0.58% | 2.6만 |
|---|
| 2025.12.23 | ₩4,543 | ₩4,690 | ₩4,489 | ₩4,529 | -0.29% | 2.3만 |
|---|
| 2025.12.22 | ₩4,543 | ₩4,851 | ₩4,516 | ₩4,610 | +1.47% | 11.7만 |
|---|
| 2025.12.19 | ₩4,221 | ₩4,744 | ₩4,114 | ₩4,556 | +7.94% | 14.9만 |
|---|
| 2025.12.18 | ₩3,953 | ₩4,315 | ₩3,873 | ₩4,234 | +7.12% | 6.5만 |
|---|
| 2025.12.17 | ₩4,007 | ₩4,020 | ₩3,771 | ₩3,926 | -2.01% | 2.4만 |
|---|
| 2025.12.16 | ₩4,074 | ₩4,208 | ₩3,698 | ₩3,953 | -2.96% | 9.1만 |
|---|
| 2025.12.15 | ₩4,288 | ₩4,395 | ₩4,154 | ₩4,221 | -1.56% | 9만 |
|---|
| 2025.12.12 | ₩4,261 | ₩4,904 | ₩4,020 | ₩4,328 | +1.57% | 47.9만 |
|---|
| 2025.12.11 | ₩3,578 | ₩4,355 | ₩3,511 | ₩4,100 | +14.61% | 45.6만 |
|---|
| 2025.12.10 | ₩3,095 | ₩3,591 | ₩3,083 | ₩3,484 | +12.55% | 10.2만 |
|---|
| 2025.12.09 | ₩3,216 | ₩3,373 | ₩3,095 | ₩3,095 | -3.75% | 9.4만 |
|---|
| 2025.12.08 | ₩3,243 | ₩3,417 | ₩3,203 | ₩3,310 | +2.07% | 6.5만 |
|---|
| 2025.12.05 | ₩3,484 | ₩3,524 | ₩3,283 | ₩3,337 | -4.23% | 7.2만 |
|---|
| 2025.12.04 | ₩3,310 | ₩3,618 | ₩3,229 | ₩3,564 | +7.69% | 10.9만 |
|---|
| 2025.12.03 | ₩3,846 | ₩3,899 | ₩3,404 | ₩3,404 | -11.50% | 9.8만 |
|---|
| 2025.12.02 | ₩3,752 | ₩3,940 | ₩3,712 | ₩3,819 | +1.79% | 14만 |
|---|
| 2025.12.01 | ₩3,605 | ₩3,871 | ₩3,535 | ₩3,765 | +4.46% | 13.4만 |
|---|
| 2025.11.28 | ₩3,310 | ₩3,752 | ₩3,243 | ₩3,645 | +10.12% | 26.3만 |
|---|
| 2025.11.26 | ₩3,323 | ₩3,390 | ₩3,243 | ₩3,296 | -0.81% | 8.7만 |
|---|
| 2025.11.25 | ₩3,363 | ₩3,484 | ₩3,243 | ₩3,390 | +0.80% | 18.8만 |
|---|
| 2025.11.24 | ₩3,095 | ₩3,484 | ₩3,095 | ₩3,417 | +10.39% | 28.9만 |
|---|
| 2025.11.21 | ₩2,760 | ₩3,350 | ₩2,760 | ₩3,095 | +12.14% | 44.2만 |
|---|
| 2025.11.20 | ₩2,801 | ₩3,028 | ₩2,747 | ₩2,827 | +0.96% | 29.3만 |
|---|
| 2025.11.19 | ₩2,760 | ₩3,109 | ₩2,760 | ₩2,868 | +3.88% | 70.3만 |
|---|
| 2025.11.18 | ₩2,720 | ₩3,082 | ₩2,546 | ₩2,720 | 0.00% | 41.1만 |
|---|
| 2025.11.17 | ₩3,243 | ₩3,256 | ₩2,519 | ₩2,720 | -16.12% | 114.1만 |
|---|
| 2025.11.14 | ₩3,444 | ₩4,117 | ₩3,002 | ₩3,149 | -8.56% | 281.7만 |
|---|
| 2025.11.13 | ₩3,149 | ₩3,846 | ₩3,122 | ₩3,390 | +7.66% | 220.6만 |
|---|
| 2025.11.12 | ₩3,404 | ₩3,605 | ₩3,082 | ₩3,296 | -3.15% | 222만 |
|---|
| 2025.11.11 | ₩2,961 | ₩4,543 | ₩2,814 | ₩3,229 | +9.05% | 1672.4만 |
|---|
| 2025.11.10 | ₩3,283 | ₩3,605 | ₩2,921 | ₩3,176 | -3.27% | 364.8만 |
|---|
| 2025.11.07 | ₩3,055 | ₩4,663 | ₩2,693 | ₩3,457 | +13.16% | 2993.7만 |
|---|
| 2025.11.06 | ₩2,090 | ₩5,213 | ₩1,635 | ₩3,712 | +77.56% | 1.3억 |
|---|
| 2025.11.05 | ₩415 | ₩2,961 | ₩415 | ₩2,961 | +612.90% | 3.4억 |
|---|
| 2025.11.04 | ₩549 | ₩586 | ₩336 | ₩407 | -25.85% | 136.9만 |
|---|
| 2025.11.03 | ₩884 | ₩884 | ₩567 | ₩611 | -30.91% | 83.6만 |
|---|
| 2025.10.31 | ₩925 | ₩1,099 | ₩872 | ₩884 | -4.35% | 55.4만 |
|---|
| 2025.10.30 | ₩955 | ₩1,013 | ₩879 | ₩911 | -4.63% | 14.8만 |
|---|
| 2025.10.29 | ₩1,040 | ₩1,072 | ₩951 | ₩985 | -5.28% | 24.5만 |
|---|
| 2025.10.28 | ₩1,069 | ₩1,147 | ₩1,029 | ₩1,072 | +0.25% | 25.5만 |
|---|
| 2025.10.27 | ₩1,131 | ₩1,136 | ₩938 | ₩1,075 | -4.98% | 23.6만 |
|---|
| 2025.10.24 | ₩1,112 | ₩1,163 | ₩1,024 | ₩1,047 | -5.90% | 34.4만 |
|---|
| 2025.10.23 | ₩1,146 | ₩1,146 | ₩1,096 | ₩1,112 | -2.92% | 2.4만 |
|---|
| 2025.10.22 | ₩1,166 | ₩1,186 | ₩1,126 | ₩1,146 | -1.72% | 3.5만 |
|---|
| 2025.10.21 | ₩1,197 | ₩1,219 | ₩1,139 | ₩1,139 | -4.82% | 2.8만 |
|---|
| 2025.10.20 | ₩1,206 | ₩1,231 | ₩1,206 | ₩1,219 | +1.11% | 2.4만 |
|---|
| 2025.10.17 | ₩1,206 | ₩1,233 | ₩1,166 | ₩1,206 | 0.00% | 5.2만 |
|---|
| 2025.10.16 | ₩1,246 | ₩1,286 | ₩1,206 | ₩1,233 | -1.08% | 3.2만 |
|---|
| 2025.10.15 | ₩1,340 | ₩1,340 | ₩1,206 | ₩1,260 | -6.00% | 11.2만 |
|---|
| 2025.10.14 | ₩1,116 | ₩1,340 | ₩1,089 | ₩1,340 | +20.05% | 84만 |
|---|
| 2025.10.13 | ₩1,139 | ₩1,164 | ₩1,096 | ₩1,127 | -1.06% | 8.5만 |
|---|
| 2025.10.10 | ₩1,103 | ₩1,150 | ₩1,073 | ₩1,136 | +3.04% | 3만 |
|---|