시장 데이터를 불러오는 중
전체 종목
Maris-Tech Ltd. - ordinary shares 과거 주가
Maris-Tech Ltd. - ordinary shares · MTEK · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maris-Tech Ltd. - ordinary shares · MTEK · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩782 | ₩810 | ₩778 | ₩779 | -0.34% | 12.6만 |
| 2026.10.08 | ₩813 | ₩834 | ₩778 | ₩781 | -3.96% | 32.5만 |
| 2026.10.07 | ₩825 | ₩831 | ₩799 | ₩818 | -0.81% | 20.4만 |
| 2026.10.06 | ₩955 | ₩980 | ₩829 | ₩831 | -12.92% | 57.5만 |
| 2026.10.05 | ₩1,015 | ₩1,046 | ₩944 | ₩966 | -4.89% | 39.2만 |
| 2026.10.02 | ₩991 | ₩1,046 | ₩980 | ₩994 | +0.27% | 17.9만 |
| 2026.10.01 | ₩959 | ₩1,019 | ₩936 | ₩998 | +4.06% | 34.3만 |
| 2026.09.30 | ₩1,092 | ₩1,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,019 |
| -6.63% |
| 79.3만 |
| 2026.09.29 | ₩1,287 | ₩1,287 | ₩1,096 | ₩1,120 | -13.02% | 151만 |
|---|
| 2026.09.28 | ₩1,341 | ₩1,475 | ₩1,247 | ₩1,302 | -2.90% | 4707.4만 |
|---|
| 2026.09.25 | ₩1,448 | ₩1,489 | ₩1,379 | ₩1,469 | +1.39% | 4.7만 |
|---|
| 2026.09.24 | ₩1,355 | ₩1,381 | ₩1,329 | ₩1,381 | +1.98% | 3.2만 |
|---|
| 2026.09.23 | ₩1,355 | ₩1,355 | ₩1,314 | ₩1,330 | -1.78% | 5.2만 |
|---|
| 2026.09.22 | ₩1,355 | ₩1,448 | ₩1,355 | ₩1,355 | 0.00% | 5.8천 |
|---|
| 2026.09.21 | ₩1,368 | ₩1,395 | ₩1,341 | ₩1,381 | +0.98% | 3.4만 |
|---|
| 2026.09.18 | ₩1,395 | ₩1,395 | ₩1,332 | ₩1,355 | -2.88% | 1.1만 |
|---|
| 2026.09.17 | ₩1,329 | ₩1,408 | ₩1,329 | ₩1,355 | +1.92% | 9.7천 |
|---|
| 2026.09.16 | ₩1,408 | ₩1,408 | ₩1,329 | ₩1,329 | -5.62% | 2.9만 |
|---|
| 2026.09.15 | ₩1,448 | ₩1,448 | ₩1,348 | ₩1,355 | -6.48% | 2.7만 |
|---|
| 2026.09.14 | ₩1,408 | ₩1,422 | ₩1,368 | ₩1,381 | -1.90% | 1.2만 |
|---|
| 2026.09.11 | ₩1,408 | ₩1,454 | ₩1,357 | ₩1,381 | -1.90% | 3.4만 |
|---|
| 2026.09.10 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,368 | -3.77% | 3.7만 |
|---|
| 2026.09.09 | ₩1,489 | ₩1,489 | ₩1,423 | ₩1,435 | -3.60% | 9.5천 |
|---|
| 2026.09.08 | ₩1,502 | ₩1,502 | ₩1,401 | ₩1,419 | -5.54% | 3.5만 |
|---|
| 2026.09.04 | ₩1,502 | ₩1,529 | ₩1,462 | ₩1,489 | -0.89% | 8.9만 |
|---|
| 2026.09.03 | ₩1,515 | ₩1,542 | ₩1,422 | ₩1,435 | -5.31% | 14만 |
|---|
| 2026.09.02 | ₩1,495 | ₩1,609 | ₩1,469 | ₩1,542 | +3.14% | 23.2만 |
|---|
| 2026.09.01 | ₩1,489 | ₩1,581 | ₩1,462 | ₩1,502 | +0.90% | 3.9만 |
|---|
| 2026.08.31 | ₩1,477 | ₩1,515 | ₩1,462 | ₩1,502 | +1.73% | 1.4만 |
|---|
| 2026.08.28 | ₩1,515 | ₩1,515 | ₩1,422 | ₩1,489 | -1.77% | 5.6만 |
|---|
| 2026.08.27 | ₩1,448 | ₩1,522 | ₩1,435 | ₩1,462 | +0.93% | 9.2만 |
|---|
| 2026.08.26 | ₩1,542 | ₩1,566 | ₩1,462 | ₩1,462 | -5.22% | 7.2만 |
|---|
| 2026.08.25 | ₩1,510 | ₩1,582 | ₩1,489 | ₩1,536 | +1.69% | 8.3만 |
|---|
| 2026.08.24 | ₩1,556 | ₩1,569 | ₩1,502 | ₩1,502 | -3.45% | 3만 |
|---|
| 2026.08.21 | ₩1,515 | ₩1,609 | ₩1,503 | ₩1,609 | +6.19% | 3.6만 |
|---|
| 2026.08.20 | ₩1,542 | ₩1,589 | ₩1,494 | ₩1,529 | -0.87% | 1.2만 |
|---|
| 2026.08.19 | ₩1,556 | ₩1,569 | ₩1,475 | ₩1,542 | -0.86% | 2.9만 |
|---|
| 2026.08.18 | ₩1,676 | ₩1,676 | ₩1,542 | ₩1,542 | -8.00% | 6.2만 |
|---|
| 2026.08.17 | ₩1,676 | ₩1,676 | ₩1,556 | ₩1,569 | -6.40% | 9.4만 |
|---|
| 2026.08.14 | ₩1,623 | ₩1,676 | ₩1,609 | ₩1,663 | +2.48% | 6.2만 |
|---|
| 2026.08.13 | ₩1,636 | ₩1,650 | ₩1,582 | ₩1,623 | -0.82% | 1.8만 |
|---|
| 2026.08.12 | ₩1,596 | ₩1,650 | ₩1,542 | ₩1,650 | +3.36% | 5만 |
|---|
| 2026.08.11 | ₩1,609 | ₩1,676 | ₩1,502 | ₩1,609 | 0.00% | 11.3만 |
|---|
| 2026.08.10 | ₩1,569 | ₩1,663 | ₩1,569 | ₩1,596 | +1.71% | 7.9만 |
|---|
| 2026.08.07 | ₩1,570 | ₩1,596 | ₩1,495 | ₩1,576 | +0.34% | 5.1만 |
|---|
| 2026.08.06 | ₩1,542 | ₩1,588 | ₩1,502 | ₩1,556 | +0.87% | 2.7만 |
|---|
| 2026.08.05 | ₩1,609 | ₩1,616 | ₩1,518 | ₩1,556 | -3.33% | 1.3만 |
|---|
| 2026.08.04 | ₩1,489 | ₩1,623 | ₩1,489 | ₩1,596 | +7.21% | 5.8만 |
|---|
| 2026.08.03 | ₩1,529 | ₩1,542 | ₩1,495 | ₩1,542 | +0.88% | 1.9만 |
|---|
| 2026.07.31 | ₩1,515 | ₩1,515 | ₩1,408 | ₩1,462 | -3.54% | 3.5만 |
|---|
| 2026.07.30 | ₩1,408 | ₩1,542 | ₩1,408 | ₩1,529 | +8.57% | 13.2만 |
|---|
| 2026.07.29 | ₩1,395 | ₩1,462 | ₩1,346 | ₩1,395 | 0.00% | 4.9만 |
|---|
| 2026.07.28 | ₩1,395 | ₩1,408 | ₩1,355 | ₩1,408 | +0.96% | 4.6만 |
|---|
| 2026.07.27 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,395 | +0.97% | 3.1만 |
|---|
| 2026.07.24 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,341 | -3.85% | 4.7만 |
|---|
| 2026.07.23 | ₩1,435 | ₩1,435 | ₩1,381 | ₩1,395 | -2.80% | 3.3만 |
|---|
| 2026.07.22 | ₩1,381 | ₩1,440 | ₩1,375 | ₩1,435 | +3.88% | 7.1만 |
|---|
| 2026.07.21 | ₩1,355 | ₩1,435 | ₩1,355 | ₩1,381 | +1.98% | 4.3만 |
|---|
| 2026.07.20 | ₩1,341 | ₩1,422 | ₩1,337 | ₩1,368 | +2.00% | 4.5만 |
|---|
| 2026.07.17 | ₩1,389 | ₩1,448 | ₩1,341 | ₩1,341 | -3.47% | 2.8만 |
|---|
| 2026.07.16 | ₩1,435 | ₩1,435 | ₩1,408 | ₩1,408 | -1.87% | 1만 |
|---|
| 2026.07.15 | ₩1,475 | ₩1,475 | ₩1,415 | ₩1,435 | -2.73% | 1.2만 |
|---|
| 2026.07.14 | ₩1,422 | ₩1,455 | ₩1,375 | ₩1,395 | -1.89% | 2.1만 |
|---|
| 2026.07.13 | ₩1,475 | ₩1,502 | ₩1,422 | ₩1,422 | -3.64% | 4.7만 |
|---|
| 2026.07.10 | ₩1,462 | ₩1,515 | ₩1,422 | ₩1,515 | +3.67% | 4.7만 |
|---|
| 2026.07.09 | ₩1,368 | ₩1,448 | ₩1,341 | ₩1,448 | +5.88% | 9.5만 |
|---|
| 2026.07.08 | ₩1,328 | ₩1,422 | ₩1,289 | ₩1,381 | +4.04% | 9.5만 |
|---|
| 2026.07.07 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,355 | -2.88% | 6.5만 |
|---|
| 2026.07.06 | ₩1,341 | ₩1,395 | ₩1,314 | ₩1,395 | +4.00% | 6만 |
|---|
| 2026.07.02 | ₩1,355 | ₩1,381 | ₩1,267 | ₩1,328 | -1.98% | 14.4만 |
|---|
| 2026.07.01 | ₩1,328 | ₩1,388 | ₩1,261 | ₩1,368 | +3.03% | 18.5만 |
|---|
| 2026.06.30 | ₩1,422 | ₩1,422 | ₩1,305 | ₩1,314 | -7.55% | 18.7만 |
|---|
| 2026.06.29 | ₩1,636 | ₩1,663 | ₩1,408 | ₩1,415 | -13.52% | 106.5만 |
|---|
| 2026.06.26 | ₩1,381 | ₩1,757 | ₩1,274 | ₩1,596 | +15.53% | 609.5만 |
|---|
| 2026.06.25 | ₩1,502 | ₩1,548 | ₩1,415 | ₩1,462 | -2.68% | 6.9만 |
|---|
| 2026.06.24 | ₩1,636 | ₩1,636 | ₩1,502 | ₩1,569 | -4.10% | 7.1만 |
|---|
| 2026.06.23 | ₩1,663 | ₩1,676 | ₩1,515 | ₩1,529 | -8.06% | 11.5만 |
|---|
| 2026.06.22 | ₩1,636 | ₩1,663 | ₩1,582 | ₩1,596 | -2.46% | 5.6만 |
|---|
| 2026.06.18 | ₩1,690 | ₩1,743 | ₩1,636 | ₩1,663 | -1.59% | 4만 |
|---|
| 2026.06.17 | ₩1,636 | ₩1,703 | ₩1,623 | ₩1,636 | 0.00% | 11.7만 |
|---|
| 2026.06.16 | ₩1,676 | ₩1,690 | ₩1,609 | ₩1,676 | 0.00% | 8.2만 |
|---|
| 2026.06.15 | ₩1,623 | ₩1,703 | ₩1,623 | ₩1,663 | +2.48% | 8.4만 |
|---|
| 2026.06.12 | ₩1,784 | ₩1,784 | ₩1,623 | ₩1,676 | -6.02% | 16.6만 |
|---|
| 2026.06.11 | ₩1,623 | ₩1,797 | ₩1,596 | ₩1,797 | +10.74% | 29.7만 |
|---|
| 2026.06.10 | ₩1,529 | ₩1,690 | ₩1,529 | ₩1,663 | +8.77% | 24.2만 |
|---|
| 2026.06.09 | ₩1,636 | ₩1,636 | ₩1,515 | ₩1,569 | -4.10% | 41.8만 |
|---|
| 2026.06.08 | ₩1,582 | ₩1,663 | ₩1,568 | ₩1,636 | +3.39% | 18.3만 |
|---|
| 2026.06.05 | ₩1,810 | ₩1,816 | ₩1,542 | ₩1,596 | -11.85% | 38.8만 |
|---|
| 2026.06.04 | ₩1,582 | ₩1,851 | ₩1,542 | ₩1,837 | +16.10% | 100.8만 |
|---|
| 2026.06.03 | ₩1,556 | ₩1,676 | ₩1,502 | ₩1,663 | +6.90% | 48.3만 |
|---|
| 2026.06.02 | ₩1,475 | ₩1,650 | ₩1,475 | ₩1,609 | +9.09% | 81.8만 |
|---|
| 2026.06.01 | ₩1,703 | ₩1,703 | ₩1,408 | ₩1,569 | -7.87% | 1530.6만 |
|---|
| 2026.05.29 | ₩1,676 | ₩1,730 | ₩1,650 | ₩1,663 | -0.80% | 11.8만 |
|---|
| 2026.05.28 | ₩1,743 | ₩1,849 | ₩1,663 | ₩1,676 | -3.85% | 36.3만 |
|---|
| 2026.05.27 | ₩1,636 | ₩1,757 | ₩1,616 | ₩1,676 | +2.46% | 15.7만 |
|---|
| 2026.05.26 | ₩1,797 | ₩1,931 | ₩1,650 | ₩1,663 | -7.46% | 28.1만 |
|---|
| 2026.05.22 | ₩1,757 | ₩1,875 | ₩1,757 | ₩1,810 | +3.05% | 14.9만 |
|---|
| 2026.05.21 | ₩1,690 | ₩1,784 | ₩1,690 | ₩1,770 | +4.76% | 5.4만 |
|---|
| 2026.05.20 | ₩1,650 | ₩1,717 | ₩1,636 | ₩1,703 | +3.25% | 5만 |
|---|
| 2026.05.19 | ₩1,589 | ₩1,687 | ₩1,545 | ₩1,623 | +2.11% | 7.9만 |
|---|
| 2026.05.18 | ₩1,556 | ₩1,650 | ₩1,515 | ₩1,569 | +0.86% | 28.3만 |
|---|
| 2026.05.15 | ₩1,542 | ₩1,650 | ₩1,502 | ₩1,515 | -1.74% | 20.2만 |
|---|
| 2026.05.14 | ₩1,515 | ₩1,650 | ₩1,515 | ₩1,582 | +4.42% | 12.6만 |
|---|
| 2026.05.13 | ₩1,569 | ₩1,596 | ₩1,541 | ₩1,556 | -0.85% | 5.8만 |
|---|
| 2026.05.12 | ₩1,515 | ₩1,690 | ₩1,502 | ₩1,556 | +2.65% | 6.8만 |
|---|
| 2026.05.11 | ₩1,569 | ₩1,784 | ₩1,529 | ₩1,556 | -0.85% | 29만 |
|---|
| 2026.05.08 | ₩1,569 | ₩1,730 | ₩1,544 | ₩1,569 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩1,596 | ₩1,676 | ₩1,542 | ₩1,582 | -0.84% | 16.2만 |
|---|
| 2026.05.06 | ₩1,643 | ₩1,764 | ₩1,448 | ₩1,569 | -4.49% | 16만 |
|---|
| 2026.05.05 | ₩1,569 | ₩1,717 | ₩1,536 | ₩1,569 | 0.00% | 5.8만 |
|---|
| 2026.05.04 | ₩1,636 | ₩1,717 | ₩1,489 | ₩1,556 | -4.92% | 17.7만 |
|---|
| 2026.05.01 | ₩1,757 | ₩1,890 | ₩1,663 | ₩1,717 | -2.29% | 16.7만 |
|---|
| 2026.04.30 | ₩1,609 | ₩1,810 | ₩1,609 | ₩1,743 | +8.33% | 9.3만 |
|---|
| 2026.04.29 | ₩1,670 | ₩1,676 | ₩1,582 | ₩1,609 | -3.61% | 8.4만 |
|---|
| 2026.04.28 | ₩1,730 | ₩1,743 | ₩1,623 | ₩1,623 | -6.20% | 4.8만 |
|---|
| 2026.04.27 | ₩1,851 | ₩1,878 | ₩1,690 | ₩1,743 | -5.80% | 10.7만 |
|---|
| 2026.04.24 | ₩1,891 | ₩1,957 | ₩1,784 | ₩1,851 | -2.13% | 13.4만 |
|---|
| 2026.04.23 | ₩1,878 | ₩1,904 | ₩1,743 | ₩1,784 | -5.00% | 7만 |
|---|
| 2026.04.22 | ₩1,851 | ₩1,985 | ₩1,851 | ₩1,864 | +0.72% | 9.1만 |
|---|
| 2026.04.21 | ₩2,012 | ₩2,052 | ₩1,837 | ₩1,837 | -8.67% | 13.8만 |
|---|
| 2026.04.20 | ₩1,931 | ₩2,052 | ₩1,878 | ₩1,945 | +0.69% | 15.3만 |
|---|
| 2026.04.17 | ₩1,998 | ₩2,047 | ₩1,884 | ₩1,931 | -3.36% | 9.1만 |
|---|
| 2026.04.16 | ₩1,958 | ₩2,038 | ₩1,851 | ₩1,998 | +2.05% | 10만 |
|---|
| 2026.04.15 | ₩1,971 | ₩2,059 | ₩1,891 | ₩1,958 | -0.68% | 17.3만 |
|---|
| 2026.04.14 | ₩2,199 | ₩2,199 | ₩1,990 | ₩2,012 | -8.54% | 11.9만 |
|---|
| 2026.04.13 | ₩2,199 | ₩2,253 | ₩2,085 | ₩2,173 | -1.22% | 16.6만 |
|---|
| 2026.04.10 | ₩2,146 | ₩2,173 | ₩2,012 | ₩2,065 | -3.75% | 10.9만 |
|---|
| 2026.04.09 | ₩1,931 | ₩2,199 | ₩1,904 | ₩2,186 | +13.19% | 16.4만 |
|---|
| 2026.04.08 | ₩1,904 | ₩1,958 | ₩1,757 | ₩1,958 | +2.82% | 17.3만 |
|---|
| 2026.04.07 | ₩1,851 | ₩1,929 | ₩1,774 | ₩1,837 | -0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩1,864 | ₩1,945 | ₩1,743 | ₩1,878 | +0.72% | 9.8만 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,891 | ₩1,703 | ₩1,878 | +6.87% | 11.7만 |
|---|
| 2026.04.01 | ₩1,757 | ₩1,851 | ₩1,742 | ₩1,797 | +2.29% | 9.6만 |
|---|
| 2026.03.31 | ₩1,542 | ₩1,958 | ₩1,542 | ₩1,810 | +17.39% | 16.2만 |
|---|
| 2026.03.30 | ₩1,717 | ₩1,717 | ₩1,569 | ₩1,650 | -3.91% | 11.5만 |
|---|
| 2026.03.27 | ₩1,810 | ₩1,864 | ₩1,690 | ₩1,717 | -5.19% | 14.5만 |
|---|
| 2026.03.26 | ₩2,012 | ₩2,119 | ₩1,797 | ₩1,810 | -10.00% | 107.4만 |
|---|
| 2026.03.25 | ₩1,784 | ₩1,998 | ₩1,784 | ₩1,931 | +8.27% | 30.6만 |
|---|
| 2026.03.24 | ₩1,878 | ₩1,931 | ₩1,694 | ₩1,770 | -5.71% | 15.3만 |
|---|
| 2026.03.23 | ₩1,931 | ₩2,038 | ₩1,878 | ₩1,878 | -2.78% | 12.4만 |
|---|
| 2026.03.20 | ₩1,945 | ₩2,159 | ₩1,878 | ₩1,945 | 0.00% | 31.9만 |
|---|
| 2026.03.19 | ₩2,052 | ₩2,052 | ₩1,915 | ₩1,958 | -4.58% | 8.8만 |
|---|
| 2026.03.18 | ₩2,132 | ₩2,147 | ₩2,040 | ₩2,065 | -3.14% | 10.8만 |
|---|
| 2026.03.17 | ₩1,998 | ₩2,186 | ₩1,904 | ₩2,159 | +8.05% | 22.2만 |
|---|
| 2026.03.16 | ₩2,092 | ₩2,213 | ₩1,931 | ₩2,079 | -0.64% | 92.1만 |
|---|
| 2026.03.13 | ₩2,106 | ₩2,190 | ₩2,025 | ₩2,065 | -1.91% | 16.3만 |
|---|
| 2026.03.12 | ₩2,280 | ₩2,280 | ₩2,025 | ₩2,079 | -8.82% | 22.8만 |
|---|
| 2026.03.11 | ₩2,186 | ₩2,401 | ₩2,025 | ₩2,280 | +4.29% | 40.5만 |
|---|
| 2026.03.10 | ₩2,307 | ₩2,374 | ₩2,092 | ₩2,092 | -9.30% | 30.3만 |
|---|
| 2026.03.09 | ₩2,387 | ₩2,521 | ₩2,173 | ₩2,414 | +1.12% | 74만 |
|---|
| 2026.03.06 | ₩2,173 | ₩2,602 | ₩2,079 | ₩2,427 | +11.73% | 194.4만 |
|---|
| 2026.03.05 | ₩3,661 | ₩3,782 | ₩2,709 | ₩2,803 | -23.44% | 3972.4만 |
|---|
| 2026.03.04 | ₩2,401 | ₩2,582 | ₩2,360 | ₩2,454 | +2.23% | 9.3만 |
|---|
| 2026.03.03 | ₩2,307 | ₩2,481 | ₩2,226 | ₩2,401 | +4.07% | 8.6만 |
|---|
| 2026.03.02 | ₩2,199 | ₩2,535 | ₩2,199 | ₩2,360 | +7.32% | 9만 |
|---|
| 2026.02.27 | ₩2,374 | ₩2,423 | ₩2,293 | ₩2,293 | -3.39% | 5.8만 |
|---|
| 2026.02.26 | ₩2,521 | ₩2,548 | ₩2,387 | ₩2,427 | -3.72% | 2.9만 |
|---|
| 2026.02.25 | ₩2,334 | ₩2,588 | ₩2,305 | ₩2,508 | +7.47% | 5.1만 |
|---|
| 2026.02.24 | ₩2,490 | ₩2,490 | ₩2,213 | ₩2,347 | -5.76% | 3.6만 |
|---|
| 2026.02.23 | ₩2,629 | ₩2,658 | ₩2,320 | ₩2,347 | -10.71% | 7.5만 |
|---|
| 2026.02.20 | ₩2,347 | ₩2,669 | ₩2,347 | ₩2,548 | +8.57% | 24만 |
|---|
| 2026.02.19 | ₩2,387 | ₩2,427 | ₩2,186 | ₩2,374 | -0.56% | 30만 |
|---|
| 2026.02.18 | ₩2,253 | ₩2,344 | ₩2,116 | ₩2,317 | +2.86% | 4.8만 |
|---|
| 2026.02.17 | ₩2,119 | ₩2,281 | ₩2,012 | ₩2,253 | +6.33% | 5.7만 |
|---|
| 2026.02.13 | ₩2,079 | ₩2,213 | ₩2,012 | ₩2,119 | +1.94% | 6.5만 |
|---|
| 2026.02.12 | ₩2,092 | ₩2,132 | ₩2,037 | ₩2,038 | -2.56% | 7.7만 |
|---|
| 2026.02.11 | ₩2,167 | ₩2,206 | ₩2,038 | ₩2,038 | -5.94% | 4만 |
|---|
| 2026.02.10 | ₩2,159 | ₩2,199 | ₩2,038 | ₩2,186 | +1.24% | 4만 |
|---|
| 2026.02.09 | ₩2,199 | ₩2,350 | ₩2,159 | ₩2,199 | 0.00% | 2.1만 |
|---|
| 2026.02.06 | ₩2,132 | ₩2,260 | ₩2,065 | ₩2,199 | +3.14% | 6.7만 |
|---|
| 2026.02.05 | ₩2,119 | ₩2,279 | ₩2,038 | ₩2,079 | -1.90% | 9.3만 |
|---|
| 2026.02.04 | ₩2,307 | ₩2,367 | ₩1,990 | ₩2,159 | -6.40% | 13.8만 |
|---|
| 2026.02.03 | ₩2,347 | ₩2,642 | ₩2,226 | ₩2,287 | -2.57% | 15.9만 |
|---|
| 2026.02.02 | ₩2,266 | ₩2,548 | ₩2,127 | ₩2,334 | +2.96% | 11.4만 |
|---|
| 2026.01.30 | ₩2,186 | ₩2,220 | ₩2,079 | ₩2,213 | +1.23% | 12.4만 |
|---|
| 2026.01.29 | ₩2,280 | ₩2,280 | ₩2,025 | ₩2,159 | -5.29% | 9.6만 |
|---|
| 2026.01.28 | ₩2,347 | ₩2,401 | ₩2,166 | ₩2,266 | -3.43% | 9.5만 |
|---|
| 2026.01.27 | ₩2,146 | ₩2,387 | ₩2,048 | ₩2,307 | +7.50% | 29.7만 |
|---|
| 2026.01.26 | ₩2,334 | ₩2,334 | ₩2,025 | ₩2,146 | -8.05% | 20.5만 |
|---|
| 2026.01.23 | ₩2,293 | ₩2,533 | ₩2,119 | ₩2,186 | -4.68% | 22.3만 |
|---|
| 2026.01.22 | ₩2,186 | ₩2,334 | ₩2,079 | ₩2,320 | +6.13% | 15.6만 |
|---|
| 2026.01.21 | ₩2,079 | ₩2,159 | ₩2,012 | ₩2,159 | +3.87% | 5.4만 |
|---|
| 2026.01.20 | ₩2,065 | ₩2,138 | ₩1,985 | ₩2,038 | -1.30% | 4.2만 |
|---|
| 2026.01.16 | ₩1,997 | ₩2,119 | ₩1,931 | ₩2,092 | +4.77% | 3.4만 |
|---|
| 2026.01.15 | ₩2,012 | ₩2,038 | ₩1,895 | ₩2,012 | 0.00% | 2만 |
|---|
| 2026.01.14 | ₩1,880 | ₩2,012 | ₩1,797 | ₩1,998 | +6.28% | 7.8만 |
|---|
| 2026.01.13 | ₩1,971 | ₩2,025 | ₩1,891 | ₩1,945 | -1.36% | 6.6만 |
|---|
| 2026.01.12 | ₩1,958 | ₩2,052 | ₩1,919 | ₩1,958 | 0.00% | 9.7만 |
|---|
| 2026.01.09 | ₩1,945 | ₩1,945 | ₩1,851 | ₩1,945 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩1,797 | ₩1,985 | ₩1,797 | ₩1,931 | +7.46% | 13.2만 |
|---|
| 2026.01.07 | ₩1,717 | ₩1,824 | ₩1,717 | ₩1,797 | +4.69% | 3.6만 |
|---|
| 2026.01.06 | ₩1,810 | ₩1,864 | ₩1,670 | ₩1,717 | -5.19% | 16.2만 |
|---|
| 2026.01.05 | ₩1,556 | ₩1,891 | ₩1,556 | ₩1,676 | +7.76% | 15.4만 |
|---|
| 2026.01.02 | ₩1,515 | ₩1,542 | ₩1,489 | ₩1,515 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩1,462 | ₩1,569 | ₩1,462 | ₩1,556 | +6.42% | 3.7만 |
|---|
| 2025.12.30 | ₩1,489 | ₩1,542 | ₩1,462 | ₩1,475 | -0.90% | 7만 |
|---|
| 2025.12.29 | ₩1,596 | ₩1,671 | ₩1,428 | ₩1,435 | -10.08% | 8.3만 |
|---|
| 2025.12.26 | ₩1,797 | ₩1,911 | ₩1,636 | ₩1,636 | -8.96% | 3만 |
|---|
| 2025.12.24 | ₩1,703 | ₩1,797 | ₩1,703 | ₩1,770 | +3.94% | 1만 |
|---|
| 2025.12.23 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,743 | -4.41% | 3.5만 |
|---|
| 2025.12.22 | ₩1,743 | ₩1,971 | ₩1,675 | ₩1,824 | +4.62% | 12.2만 |
|---|
| 2025.12.19 | ₩1,663 | ₩1,770 | ₩1,663 | ₩1,703 | +2.42% | 1.1만 |
|---|
| 2025.12.18 | ₩1,730 | ₩1,810 | ₩1,676 | ₩1,676 | -3.10% | 3.4만 |
|---|
| 2025.12.17 | ₩1,703 | ₩1,743 | ₩1,650 | ₩1,650 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩1,797 | ₩1,812 | ₩1,690 | ₩1,717 | -4.48% | 3.3만 |
|---|
| 2025.12.15 | ₩1,810 | ₩1,906 | ₩1,797 | ₩1,810 | 0.00% | 3.8만 |
|---|
| 2025.12.12 | ₩1,878 | ₩1,985 | ₩1,797 | ₩1,824 | -2.86% | 1.8만 |
|---|
| 2025.12.11 | ₩1,824 | ₩1,864 | ₩1,810 | ₩1,864 | +2.21% | 2.5만 |
|---|
| 2025.12.10 | ₩1,797 | ₩1,898 | ₩1,797 | ₩1,837 | +2.24% | 1.9만 |
|---|
| 2025.12.09 | ₩1,878 | ₩1,904 | ₩1,851 | ₩1,851 | -1.43% | 5.1만 |
|---|
| 2025.12.08 | ₩1,985 | ₩1,998 | ₩1,891 | ₩1,918 | -3.38% | 3.2만 |
|---|
| 2025.12.05 | ₩1,985 | ₩2,064 | ₩1,878 | ₩2,012 | +1.35% | 10.1만 |
|---|
| 2025.12.04 | ₩1,851 | ₩1,985 | ₩1,851 | ₩1,958 | +5.80% | 7.9만 |
|---|
| 2025.12.03 | ₩1,770 | ₩1,931 | ₩1,770 | ₩1,891 | +6.82% | 5.3만 |
|---|
| 2025.12.02 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,770 | +1.54% | 4.5만 |
|---|
| 2025.12.01 | ₩1,770 | ₩1,802 | ₩1,717 | ₩1,770 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩1,918 | ₩1,918 | ₩1,797 | ₩1,797 | -6.29% | 6.9만 |
|---|
| 2025.11.26 | ₩1,891 | ₩1,951 | ₩1,810 | ₩1,938 | +2.48% | 4.3만 |
|---|
| 2025.11.25 | ₩1,690 | ₩1,891 | ₩1,603 | ₩1,891 | +11.90% | 5.4만 |
|---|
| 2025.11.24 | ₩1,556 | ₩1,703 | ₩1,554 | ₩1,676 | +7.76% | 5.8만 |
|---|
| 2025.11.21 | ₩1,582 | ₩1,582 | ₩1,448 | ₩1,542 | -2.54% | 5.5만 |
|---|
| 2025.11.20 | ₩1,422 | ₩1,569 | ₩1,422 | ₩1,542 | +8.49% | 10.2만 |
|---|
| 2025.11.19 | ₩1,422 | ₩1,525 | ₩1,395 | ₩1,422 | 0.00% | 3.1만 |
|---|
| 2025.11.18 | ₩1,435 | ₩1,442 | ₩1,381 | ₩1,422 | -0.93% | 14.7만 |
|---|
| 2025.11.17 | ₩1,489 | ₩1,529 | ₩1,448 | ₩1,475 | -0.90% | 5.4만 |
|---|
| 2025.11.14 | ₩1,690 | ₩1,742 | ₩1,489 | ₩1,529 | -9.52% | 10.9만 |
|---|
| 2025.11.13 | ₩1,730 | ₩1,863 | ₩1,635 | ₩1,688 | -2.40% | 28.9만 |
|---|
| 2025.11.12 | ₩1,810 | ₩1,848 | ₩1,743 | ₩1,757 | -2.96% | 5.7만 |
|---|
| 2025.11.11 | ₩2,038 | ₩2,052 | ₩1,816 | ₩1,864 | -8.55% | 15만 |
|---|
| 2025.11.10 | ₩2,065 | ₩2,280 | ₩1,864 | ₩2,173 | +5.19% | 95.3만 |
|---|
| 2025.11.07 | ₩1,851 | ₩1,851 | ₩1,723 | ₩1,784 | -3.62% | 5.1만 |
|---|
| 2025.11.06 | ₩2,000 | ₩2,079 | ₩1,757 | ₩1,837 | -8.12% | 10.9만 |
|---|
| 2025.11.05 | ₩1,931 | ₩2,132 | ₩1,891 | ₩1,985 | +2.78% | 2.4만 |
|---|
| 2025.11.04 | ₩2,106 | ₩2,186 | ₩1,904 | ₩1,931 | -8.28% | 11.3만 |
|---|
| 2025.11.03 | ₩2,253 | ₩2,253 | ₩2,146 | ₩2,186 | -2.98% | 11.6만 |
|---|
| 2025.10.31 | ₩2,240 | ₩2,414 | ₩2,213 | ₩2,253 | +0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩2,240 | ₩2,410 | ₩2,213 | ₩2,226 | -0.60% | 3만 |
|---|
| 2025.10.29 | ₩2,334 | ₩2,401 | ₩2,240 | ₩2,266 | -2.87% | 5.7만 |
|---|
| 2025.10.28 | ₩2,293 | ₩2,407 | ₩2,213 | ₩2,226 | -2.92% | 13.3만 |
|---|
| 2025.10.27 | ₩2,387 | ₩2,508 | ₩2,186 | ₩2,293 | -3.93% | 10.9만 |
|---|
| 2025.10.24 | ₩2,481 | ₩2,508 | ₩2,374 | ₩2,383 | -3.95% | 4.1만 |
|---|
| 2025.10.23 | ₩2,481 | ₩2,535 | ₩2,414 | ₩2,427 | -2.16% | 4.4만 |
|---|
| 2025.10.22 | ₩2,548 | ₩2,567 | ₩2,374 | ₩2,374 | -6.84% | 4.4만 |
|---|
| 2025.10.21 | ₩2,575 | ₩2,629 | ₩2,508 | ₩2,508 | -2.60% | 1.6만 |
|---|
| 2025.10.20 | ₩2,494 | ₩2,709 | ₩2,401 | ₩2,629 | +5.38% | 11.9만 |
|---|
| 2025.10.17 | ₩2,441 | ₩2,481 | ₩2,374 | ₩2,454 | +0.55% | 5만 |
|---|
| 2025.10.16 | ₩2,655 | ₩2,682 | ₩2,454 | ₩2,468 | -7.07% | 5.8만 |
|---|
| 2025.10.15 | ₩2,736 | ₩2,763 | ₩2,642 | ₩2,655 | -2.94% | 6.6만 |
|---|
| 2025.10.14 | ₩2,575 | ₩2,709 | ₩2,508 | ₩2,629 | +2.08% | 5.6만 |
|---|
| 2025.10.13 | ₩2,682 | ₩2,682 | ₩2,578 | ₩2,588 | -3.50% | 6.1만 |
|---|
| 2025.10.10 | ₩2,763 | ₩2,789 | ₩2,535 | ₩2,602 | -5.83% | 13.7만 |
|---|