시장 데이터를 불러오는 중
전체 종목
Mingteng International Corporation Inc. - Class A Ordinary Shares 과거 주가
Mingteng International Corporation Inc. - Class A Ordinary Shares · MTEN · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mingteng International Corporation Inc. - Class A Ordinary Shares · MTEN · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,353 | ₩1,447 | ₩1,313 | ₩1,333 | -1.49% | 81.6만 |
| 2026.10.08 | ₩1,461 | ₩1,528 | ₩1,340 | ₩1,367 | -6.42% | 190.1만 |
| 2026.10.07 | ₩1,675 | ₩1,889 | ₩1,353 | ₩1,474 | -12.00% | 5824.3만 |
| 2026.10.06 | ₩1,286 | ₩1,323 | ₩1,274 | ₩1,285 | -0.10% | 1764만 |
| 2026.10.05 | ₩1,300 | ₩1,353 | ₩1,262 | ₩1,289 | -0.82% | 15만 |
| 2026.10.02 | ₩1,335 | ₩1,353 | ₩1,297 | ₩1,353 | +1.41% | 11.3만 |
| 2026.10.01 | ₩1,353 | ₩1,367 | ₩1,289 | ₩1,320 | -2.48% | 16.9만 |
| 2026.09.30 | ₩1,367 | ₩1,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,340 |
| ₩1,367 |
| 0.00% |
| 7.7만 |
| 2026.09.29 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,353 | -2.88% | 18.5만 |
|---|
| 2026.09.28 | ₩1,367 | ₩1,380 | ₩1,353 | ₩1,380 | +0.98% | 12.5만 |
|---|
| 2026.09.25 | ₩1,376 | ₩1,394 | ₩1,340 | ₩1,367 | -0.68% | 13.1만 |
|---|
| 2026.09.24 | ₩1,340 | ₩1,380 | ₩1,336 | ₩1,353 | +1.00% | 13.7만 |
|---|
| 2026.09.23 | ₩1,407 | ₩1,420 | ₩1,353 | ₩1,353 | -3.81% | 18.7만 |
|---|
| 2026.09.22 | ₩1,367 | ₩1,420 | ₩1,353 | ₩1,407 | +2.94% | 18.7만 |
|---|
| 2026.09.21 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,367 | +0.99% | 18.4만 |
|---|
| 2026.09.18 | ₩1,380 | ₩1,441 | ₩1,367 | ₩1,380 | 0.00% | 16만 |
|---|
| 2026.09.17 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,380 | -2.83% | 26.2만 |
|---|
| 2026.09.16 | ₩1,434 | ₩1,541 | ₩1,407 | ₩1,420 | -0.93% | 56만 |
|---|
| 2026.09.15 | ₩1,521 | ₩1,595 | ₩1,420 | ₩1,514 | -0.44% | 1006.1만 |
|---|
| 2026.09.14 | ₩1,353 | ₩1,380 | ₩1,320 | ₩1,353 | 0.00% | 7.8만 |
|---|
| 2026.09.11 | ₩1,313 | ₩1,407 | ₩1,313 | ₩1,367 | +4.08% | 14.6만 |
|---|
| 2026.09.10 | ₩1,353 | ₩1,367 | ₩1,327 | ₩1,333 | -1.49% | 12.2만 |
|---|
| 2026.09.09 | ₩1,394 | ₩1,394 | ₩1,360 | ₩1,367 | -1.92% | 10.2만 |
|---|
| 2026.09.08 | ₩1,380 | ₩1,420 | ₩1,367 | ₩1,407 | +1.94% | 13.9만 |
|---|
| 2026.09.04 | ₩1,407 | ₩1,418 | ₩1,367 | ₩1,380 | -1.90% | 9.1만 |
|---|
| 2026.09.03 | ₩1,394 | ₩1,420 | ₩1,380 | ₩1,394 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,380 | -1.90% | 14.8만 |
|---|
| 2026.09.01 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,420 | +4.95% | 18.7만 |
|---|
| 2026.08.31 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,380 | -2.83% | 14.1만 |
|---|
| 2026.08.28 | ₩1,420 | ₩1,447 | ₩1,367 | ₩1,407 | -0.94% | 20.2만 |
|---|
| 2026.08.27 | ₩1,461 | ₩1,501 | ₩1,420 | ₩1,434 | -1.83% | 25.2만 |
|---|
| 2026.08.26 | ₩1,434 | ₩1,635 | ₩1,394 | ₩1,528 | +6.54% | 180.2만 |
|---|
| 2026.08.25 | ₩1,327 | ₩1,420 | ₩1,288 | ₩1,367 | +3.03% | 30.4만 |
|---|
| 2026.08.24 | ₩1,367 | ₩1,380 | ₩1,333 | ₩1,340 | -1.96% | 15.1만 |
|---|
| 2026.08.21 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,394 | 0.00% | 26.6만 |
|---|
| 2026.08.20 | ₩1,420 | ₩1,447 | ₩1,340 | ₩1,380 | -2.83% | 39만 |
|---|
| 2026.08.19 | ₩1,447 | ₩1,474 | ₩1,353 | ₩1,447 | 0.00% | 40.8만 |
|---|
| 2026.08.18 | ₩1,474 | ₩1,541 | ₩1,407 | ₩1,501 | +1.82% | 42만 |
|---|
| 2026.08.17 | ₩1,635 | ₩1,662 | ₩1,487 | ₩1,501 | -8.20% | 47.1만 |
|---|
| 2026.08.14 | ₩1,755 | ₩1,822 | ₩1,635 | ₩1,635 | -6.87% | 80.9만 |
|---|
| 2026.08.13 | ₩1,702 | ₩1,943 | ₩1,621 | ₩1,715 | +0.79% | 147.3만 |
|---|
| 2026.08.12 | ₩1,688 | ₩1,742 | ₩1,568 | ₩1,688 | 0.00% | 163.3만 |
|---|
| 2026.08.11 | ₩1,809 | ₩2,037 | ₩1,715 | ₩1,836 | +1.48% | 1990.4만 |
|---|
| 2026.08.10 | ₩1,273 | ₩2,385 | ₩1,272 | ₩1,447 | +13.68% | 4121.2만 |
|---|
| 2026.08.07 | ₩1,380 | ₩1,380 | ₩1,179 | ₩1,181 | -14.47% | 46.2만 |
|---|
| 2026.08.06 | ₩1,337 | ₩1,420 | ₩1,313 | ₩1,340 | +0.20% | 12만 |
|---|
| 2026.08.05 | ₩1,380 | ₩1,380 | ₩1,327 | ₩1,339 | -3.01% | 8.4만 |
|---|
| 2026.08.04 | ₩1,327 | ₩1,434 | ₩1,319 | ₩1,420 | +7.07% | 19.4만 |
|---|
| 2026.08.03 | ₩1,308 | ₩1,367 | ₩1,286 | ₩1,367 | +4.51% | 10.6만 |
|---|
| 2026.07.31 | ₩1,340 | ₩1,353 | ₩1,273 | ₩1,293 | -3.50% | 12.6만 |
|---|
| 2026.07.30 | ₩1,286 | ₩1,474 | ₩1,286 | ₩1,380 | +7.29% | 37.6만 |
|---|
| 2026.07.29 | ₩1,331 | ₩1,331 | ₩1,139 | ₩1,273 | -4.33% | 51.8만 |
|---|
| 2026.07.28 | ₩1,340 | ₩1,367 | ₩1,171 | ₩1,353 | +1.00% | 41.6만 |
|---|
| 2026.07.27 | ₩1,420 | ₩1,501 | ₩1,340 | ₩1,420 | 0.00% | 51.4만 |
|---|
| 2026.07.24 | ₩1,501 | ₩1,648 | ₩1,367 | ₩1,394 | -7.14% | 67.4만 |
|---|
| 2026.07.23 | ₩1,541 | ₩1,729 | ₩1,420 | ₩1,608 | +4.35% | 130.4만 |
|---|
| 2026.07.22 | ₩1,447 | ₩2,613 | ₩1,313 | ₩1,675 | +15.74% | 2851.1만 |
|---|
| 2026.07.21 | ₩1,487 | ₩1,495 | ₩1,434 | ₩1,461 | -1.80% | 11.6만 |
|---|
| 2026.07.20 | ₩1,514 | ₩1,541 | ₩1,420 | ₩1,461 | -3.54% | 13.2만 |
|---|
| 2026.07.17 | ₩1,595 | ₩1,595 | ₩1,420 | ₩1,568 | -1.68% | 23.8만 |
|---|
| 2026.07.16 | ₩1,621 | ₩1,635 | ₩1,474 | ₩1,621 | 0.00% | 25.9만 |
|---|
| 2026.07.15 | ₩1,434 | ₩1,742 | ₩1,374 | ₩1,608 | +12.15% | 88.5만 |
|---|
| 2026.07.14 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,434 | -2.73% | 17.6만 |
|---|
| 2026.07.13 | ₩1,595 | ₩1,595 | ₩1,380 | ₩1,447 | -9.24% | 67.7만 |
|---|
| 2026.07.10 | ₩1,528 | ₩1,809 | ₩1,514 | ₩1,568 | +2.63% | 103.8만 |
|---|
| 2026.07.09 | ₩1,621 | ₩1,621 | ₩1,474 | ₩1,541 | -4.96% | 18.8만 |
|---|
| 2026.07.08 | ₩1,688 | ₩1,715 | ₩1,554 | ₩1,621 | -3.97% | 27.6만 |
|---|
| 2026.07.07 | ₩1,796 | ₩1,822 | ₩1,648 | ₩1,742 | -2.99% | 19.1만 |
|---|
| 2026.07.06 | ₩1,903 | ₩1,903 | ₩1,729 | ₩1,889 | -0.70% | 44.8만 |
|---|
| 2026.07.02 | ₩2,077 | ₩2,077 | ₩1,822 | ₩1,930 | -7.10% | 35.7만 |
|---|
| 2026.07.01 | ₩2,023 | ₩2,144 | ₩1,930 | ₩2,090 | +3.31% | 36.9만 |
|---|
| 2026.06.30 | ₩2,090 | ₩2,104 | ₩1,930 | ₩2,104 | +0.64% | 77.1만 |
|---|
| 2026.06.29 | ₩1,997 | ₩2,224 | ₩1,970 | ₩2,157 | +8.05% | 88.6만 |
|---|
| 2026.06.26 | ₩2,131 | ₩2,198 | ₩2,010 | ₩2,010 | -5.66% | 23.6만 |
|---|
| 2026.06.25 | ₩2,332 | ₩2,425 | ₩2,120 | ₩2,238 | -4.02% | 31.8만 |
|---|
| 2026.06.24 | ₩2,238 | ₩2,626 | ₩1,970 | ₩2,385 | +6.59% | 92.7만 |
|---|
| 2026.06.23 | ₩2,412 | ₩2,452 | ₩2,171 | ₩2,345 | -2.78% | 47.1만 |
|---|
| 2026.06.22 | ₩3,015 | ₩3,015 | ₩2,466 | ₩2,613 | -13.33% | 98.4만 |
|---|
| 2026.06.18 | ₩3,296 | ₩3,339 | ₩2,680 | ₩3,028 | -8.13% | 168.8만 |
|---|
| 2026.06.17 | ₩4,047 | ₩5,360 | ₩2,720 | ₩3,497 | -13.58% | 571.2만 |
|---|
| 2026.06.16 | ₩4,382 | ₩4,677 | ₩3,377 | ₩4,100 | -6.42% | 280.4만 |
|---|
| 2026.06.15 | ₩3,645 | ₩7,571 | ₩3,618 | ₩4,543 | +24.63% | 3604.1만 |
|---|
| 2026.06.12 | ₩3,229 | ₩3,859 | ₩2,827 | ₩3,310 | +2.49% | 838.7만 |
|---|
| 2026.06.11 | ₩2,988 | ₩3,966 | ₩2,519 | ₩3,069 | +2.69% | 2399.5만 |
|---|
| 2026.06.10 | ₩2,278 | ₩3,819 | ₩2,090 | ₩2,291 | +0.59% | 1609만 |
|---|
| 2026.06.09 | ₩3,464 | ₩12,757 | ₩1,930 | ₩2,037 | -41.20% | 5869.8만 |
|---|
| 2026.06.08 | ₩1,474 | ₩5,548 | ₩1,394 | ₩2,600 | +76.36% | 2792.1만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,501 | ₩1,383 | ₩1,434 | -3.60% | 2.3만 |
|---|
| 2026.06.04 | ₩1,487 | ₩1,534 | ₩1,447 | ₩1,487 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,501 | ₩1,514 | ₩1,474 | ₩1,501 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩1,528 | ₩1,545 | ₩1,474 | ₩1,528 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩1,528 | ₩1,536 | ₩1,353 | ₩1,528 | 0.00% | 4.3만 |
|---|
| 2026.05.29 | ₩1,568 | ₩1,595 | ₩1,447 | ₩1,554 | -0.85% | 4.5만 |
|---|
| 2026.05.28 | ₩1,568 | ₩1,581 | ₩1,501 | ₩1,541 | -1.71% | 3.1만 |
|---|
| 2026.05.27 | ₩1,635 | ₩1,635 | ₩1,420 | ₩1,581 | -3.28% | 7.4만 |
|---|
| 2026.05.26 | ₩1,568 | ₩1,749 | ₩1,461 | ₩1,742 | +11.11% | 28.6만 |
|---|
| 2026.05.22 | ₩1,340 | ₩1,461 | ₩1,300 | ₩1,461 | +9.00% | 12.9만 |
|---|
| 2026.05.21 | ₩1,380 | ₩1,394 | ₩1,072 | ₩1,367 | -0.97% | 6.6만 |
|---|
| 2026.05.20 | ₩1,380 | ₩1,418 | ₩1,324 | ₩1,391 | +0.78% | 2.1만 |
|---|
| 2026.05.19 | ₩1,367 | ₩1,367 | ₩1,313 | ₩1,367 | 0.00% | 1.6만 |
|---|
| 2026.05.18 | ₩1,420 | ₩1,420 | ₩1,327 | ₩1,340 | -5.66% | 2.1만 |
|---|
| 2026.05.15 | ₩1,382 | ₩1,420 | ₩1,367 | ₩1,367 | -1.07% | 1.2만 |
|---|
| 2026.05.14 | ₩1,394 | ₩1,434 | ₩1,367 | ₩1,394 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,374 | -3.30% | 2.5만 |
|---|
| 2026.05.12 | ₩1,380 | ₩1,391 | ₩1,340 | ₩1,380 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,407 | ₩1,407 | ₩1,313 | ₩1,367 | -2.86% | 3.2만 |
|---|
| 2026.05.08 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,420 | +1.92% | 3.7만 |
|---|
| 2026.05.07 | ₩1,420 | ₩1,420 | ₩1,380 | ₩1,394 | -1.89% | 1.9만 |
|---|
| 2026.05.06 | ₩1,514 | ₩1,514 | ₩1,355 | ₩1,420 | -6.19% | 4.1만 |
|---|
| 2026.05.05 | ₩1,514 | ₩1,514 | ₩1,420 | ₩1,474 | -2.65% | 3.3만 |
|---|
| 2026.05.04 | ₩1,434 | ₩1,537 | ₩1,434 | ₩1,487 | +3.74% | 1.9만 |
|---|
| 2026.05.01 | ₩1,461 | ₩1,474 | ₩1,400 | ₩1,447 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩1,474 | ₩1,474 | ₩1,353 | ₩1,461 | -0.91% | 2.1만 |
|---|
| 2026.04.29 | ₩1,447 | ₩1,514 | ₩1,420 | ₩1,465 | +1.20% | 1.5만 |
|---|
| 2026.04.28 | ₩1,528 | ₩1,528 | ₩1,300 | ₩1,461 | -4.39% | 5.4만 |
|---|
| 2026.04.27 | ₩1,621 | ₩1,621 | ₩1,203 | ₩1,501 | -7.44% | 8.2만 |
|---|
| 2026.04.24 | ₩1,635 | ₩1,702 | ₩1,595 | ₩1,595 | -2.46% | 4.7만 |
|---|
| 2026.04.23 | ₩1,715 | ₩1,723 | ₩1,608 | ₩1,608 | -6.25% | 3.4만 |
|---|
| 2026.04.22 | ₩1,782 | ₩1,822 | ₩1,675 | ₩1,688 | -5.26% | 11.1만 |
|---|
| 2026.04.21 | ₩1,849 | ₩1,849 | ₩1,702 | ₩1,742 | -5.80% | 3.5만 |
|---|
| 2026.04.20 | ₩1,769 | ₩1,849 | ₩1,688 | ₩1,849 | +4.55% | 2.8만 |
|---|
| 2026.04.17 | ₩1,662 | ₩1,863 | ₩1,635 | ₩1,743 | +4.92% | 6만 |
|---|
| 2026.04.16 | ₩1,621 | ₩1,688 | ₩1,595 | ₩1,688 | +4.13% | 3.4만 |
|---|
| 2026.04.15 | ₩1,581 | ₩1,642 | ₩1,541 | ₩1,621 | +2.54% | 3.3만 |
|---|
| 2026.04.14 | ₩1,648 | ₩1,662 | ₩1,568 | ₩1,635 | -0.81% | 2만 |
|---|
| 2026.04.13 | ₩1,608 | ₩1,648 | ₩1,568 | ₩1,621 | +0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩1,688 | ₩1,688 | ₩1,619 | ₩1,621 | -3.97% | 1.2만 |
|---|
| 2026.04.09 | ₩1,702 | ₩1,709 | ₩1,648 | ₩1,688 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩1,635 | ₩1,742 | ₩1,635 | ₩1,702 | +4.10% | 3.7만 |
|---|
| 2026.04.07 | ₩1,621 | ₩1,729 | ₩1,554 | ₩1,635 | +0.83% | 2.1만 |
|---|
| 2026.04.06 | ₩1,635 | ₩1,655 | ₩1,583 | ₩1,621 | -0.82% | 2.7만 |
|---|
| 2026.04.02 | ₩1,568 | ₩1,648 | ₩1,554 | ₩1,635 | +4.27% | 3.9만 |
|---|
| 2026.04.01 | ₩1,662 | ₩1,688 | ₩1,554 | ₩1,621 | -2.42% | 3.6만 |
|---|
| 2026.03.31 | ₩1,688 | ₩1,688 | ₩1,595 | ₩1,648 | -2.38% | 2.4만 |
|---|
| 2026.03.30 | ₩1,729 | ₩1,729 | ₩1,608 | ₩1,662 | -3.88% | 2.3만 |
|---|
| 2026.03.27 | ₩1,742 | ₩1,755 | ₩1,608 | ₩1,702 | -2.31% | 1.9만 |
|---|
| 2026.03.26 | ₩1,822 | ₩1,822 | ₩1,675 | ₩1,755 | -3.68% | 2.3만 |
|---|
| 2026.03.25 | ₩1,782 | ₩1,836 | ₩1,742 | ₩1,822 | +2.26% | 1.8만 |
|---|
| 2026.03.24 | ₩1,816 | ₩1,849 | ₩1,755 | ₩1,836 | +1.11% | 1.7만 |
|---|
| 2026.03.23 | ₩1,796 | ₩1,903 | ₩1,742 | ₩1,849 | +2.99% | 3.5만 |
|---|
| 2026.03.20 | ₩1,849 | ₩1,861 | ₩1,688 | ₩1,782 | -3.62% | 2.8만 |
|---|
| 2026.03.19 | ₩1,849 | ₩1,863 | ₩1,713 | ₩1,863 | +0.72% | 4.2만 |
|---|
| 2026.03.18 | ₩1,983 | ₩1,983 | ₩1,816 | ₩1,863 | -6.08% | 4.5만 |
|---|
| 2026.03.17 | ₩2,037 | ₩2,037 | ₩1,930 | ₩1,997 | -1.97% | 3.6만 |
|---|
| 2026.03.16 | ₩2,090 | ₩2,124 | ₩1,956 | ₩2,068 | -1.09% | 4.3만 |
|---|
| 2026.03.13 | ₩2,171 | ₩2,171 | ₩2,023 | ₩2,104 | -3.09% | 5만 |
|---|
| 2026.03.12 | ₩2,010 | ₩2,358 | ₩1,983 | ₩2,171 | +8.00% | 11.9만 |
|---|
| 2026.03.11 | ₩2,104 | ₩2,184 | ₩2,037 | ₩2,077 | -1.27% | 12.8만 |
|---|
| 2026.03.10 | ₩2,506 | ₩2,506 | ₩2,010 | ₩2,184 | -12.83% | 158.3만 |
|---|
| 2026.03.09 | ₩2,238 | ₩2,472 | ₩2,050 | ₩2,224 | -0.60% | 398만 |
|---|
| 2026.03.06 | ₩2,198 | ₩2,278 | ₩2,117 | ₩2,184 | -0.61% | 3.2만 |
|---|
| 2026.03.05 | ₩2,131 | ₩2,171 | ₩2,064 | ₩2,157 | +1.26% | 1.7만 |
|---|
| 2026.03.04 | ₩1,997 | ₩2,171 | ₩1,983 | ₩2,117 | +6.04% | 4.1만 |
|---|
| 2026.03.03 | ₩1,956 | ₩2,131 | ₩1,956 | ₩2,050 | +4.79% | 4.5만 |
|---|
| 2026.03.02 | ₩2,037 | ₩2,144 | ₩1,849 | ₩2,037 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩2,104 | ₩2,157 | ₩2,050 | ₩2,064 | -1.91% | 2.5만 |
|---|
| 2026.02.26 | ₩2,157 | ₩2,236 | ₩2,117 | ₩2,117 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩2,157 | ₩2,251 | ₩2,144 | ₩2,144 | -0.62% | 4.5만 |
|---|
| 2026.02.24 | ₩2,131 | ₩2,224 | ₩1,997 | ₩2,157 | +1.26% | 5.5만 |
|---|
| 2026.02.23 | ₩2,117 | ₩2,157 | ₩1,963 | ₩2,157 | +1.90% | 7만 |
|---|
| 2026.02.20 | ₩2,291 | ₩2,365 | ₩2,144 | ₩2,144 | -6.43% | 5.1만 |
|---|
| 2026.02.19 | ₩2,211 | ₩2,412 | ₩2,157 | ₩2,278 | +3.03% | 7.6만 |
|---|
| 2026.02.18 | ₩2,278 | ₩2,466 | ₩2,211 | ₩2,224 | -2.35% | 6.4만 |
|---|
| 2026.02.17 | ₩2,332 | ₩2,358 | ₩2,224 | ₩2,291 | -1.72% | 4.8만 |
|---|
| 2026.02.13 | ₩2,332 | ₩2,412 | ₩2,251 | ₩2,332 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,385 | ₩2,412 | ₩2,157 | ₩2,251 | -5.62% | 6.8만 |
|---|
| 2026.02.11 | ₩2,492 | ₩2,529 | ₩2,278 | ₩2,412 | -3.23% | 10.9만 |
|---|
| 2026.02.10 | ₩2,372 | ₩2,600 | ₩2,305 | ₩2,506 | +5.65% | 10.8만 |
|---|
| 2026.02.09 | ₩2,251 | ₩2,531 | ₩2,157 | ₩2,385 | +5.95% | 12.5만 |
|---|
| 2026.02.06 | ₩2,198 | ₩2,399 | ₩2,104 | ₩2,251 | +2.44% | 18.6만 |
|---|
| 2026.02.05 | ₩2,533 | ₩2,676 | ₩2,157 | ₩2,291 | -9.52% | 32.5만 |
|---|
| 2026.02.04 | ₩2,533 | ₩3,551 | ₩2,412 | ₩2,613 | +3.17% | 222.3만 |
|---|
| 2026.02.03 | ₩2,720 | ₩2,734 | ₩2,318 | ₩2,432 | -10.59% | 28.4만 |
|---|
| 2026.02.02 | ₩2,801 | ₩3,069 | ₩2,653 | ₩2,801 | 0.00% | 58.5만 |
|---|
| 2026.01.30 | ₩3,136 | ₩3,162 | ₩2,680 | ₩2,734 | -12.82% | 39.5만 |
|---|
| 2026.01.29 | ₩3,410 | ₩3,410 | ₩2,948 | ₩3,149 | -7.66% | 40.7만 |
|---|
| 2026.01.28 | ₩3,792 | ₩3,792 | ₩3,430 | ₩3,578 | -5.65% | 46.9만 |
|---|
| 2026.01.27 | ₩3,551 | ₩5,454 | ₩3,243 | ₩3,993 | +12.45% | 290.3만 |
|---|
| 2026.01.26 | ₩3,002 | ₩3,966 | ₩2,693 | ₩3,511 | +16.96% | 125.8만 |
|---|
| 2026.01.23 | ₩5,092 | ₩5,092 | ₩4,288 | ₩4,556 | -10.53% | 47만 |
|---|
| 2026.01.22 | ₩5,896 | ₩6,700 | ₩5,092 | ₩5,896 | 0.00% | 93.9만 |
|---|
| 2026.01.21 | ₩8,576 | ₩8,576 | ₩7,504 | ₩8,040 | -6.25% | 31.2만 |
|---|
| 2026.01.20 | ₩8,308 | ₩8,844 | ₩7,772 | ₩8,308 | 0.00% | 40.6만 |
|---|
| 2026.01.16 | ₩8,576 | ₩8,576 | ₩7,772 | ₩8,308 | -3.13% | 64만 |
|---|
| 2026.01.15 | ₩9,916 | ₩11,256 | ₩8,308 | ₩8,844 | -10.81% | 238.3만 |
|---|
| 2026.01.14 | ₩9,112 | ₩12,328 | ₩6,968 | ₩9,380 | +2.94% | 137.2만 |
|---|
| 2026.01.13 | ₩18,224 | ₩18,224 | ₩8,576 | ₩9,112 | -50.00% | 157.8만 |
|---|
| 2026.01.12 | ₩31,356 | ₩33,232 | ₩18,492 | ₩20,636 | -34.19% | 143.6만 |
|---|
| 2026.01.09 | ₩174,739 | ₩343,045 | ₩31,088 | ₩35,377 | -79.75% | 159.4만 |
|---|
| 2026.01.08 | ₩294,804 | ₩426,126 | ₩144,722 | ₩161,606 | -45.18% | 3.1만 |
|---|
| 2026.01.07 | ₩231,287 | ₩335,005 | ₩231,287 | ₩284,084 | +22.83% | 4.5천 |
|---|
| 2026.01.06 | ₩221,371 | ₩235,844 | ₩214,403 | ₩233,163 | +5.33% | 196 |
|---|
| 2026.01.05 | ₩230,215 | ₩239,864 | ₩214,403 | ₩221,371 | -3.84% | 275 |
|---|
| 2026.01.02 | ₩231,823 | ₩239,596 | ₩214,403 | ₩224,855 | -3.01% | 184 |
|---|
| 2025.12.31 | ₩219,763 | ₩238,792 | ₩211,991 | ₩223,783 | +1.83% | 271 |
|---|
| 2025.12.30 | ₩211,723 | ₩225,123 | ₩211,723 | ₩221,907 | +4.81% | 140 |
|---|
| 2025.12.29 | ₩226,999 | ₩226,999 | ₩206,363 | ₩213,063 | -6.14% | 590 |
|---|
| 2025.12.26 | ₩182,511 | ₩233,699 | ₩176,883 | ₩227,803 | +24.82% | 2.5천 |
|---|
| 2025.12.24 | ₩168,843 | ₩187,603 | ₩168,843 | ₩182,511 | +8.10% | 279 |
|---|
| 2025.12.23 | ₩181,975 | ₩198,323 | ₩168,843 | ₩181,439 | -0.29% | 1.6천 |
|---|
| 2025.12.22 | ₩188,675 | ₩209,847 | ₩182,243 | ₩199,931 | +5.97% | 1.4천 |
|---|
| 2025.12.19 | ₩155,978 | ₩262,644 | ₩155,442 | ₩204,755 | +31.27% | 5.4만 |
|---|
| 2025.12.18 | ₩169,379 | ₩206,899 | ₩142,042 | ₩161,606 | -4.59% | 2.3만 |
|---|
| 2025.12.17 | ₩152,762 | ₩187,603 | ₩141,238 | ₩144,454 | -5.44% | 1.2천 |
|---|
| 2025.12.16 | ₩165,626 | ₩168,843 | ₩139,362 | ₩157,586 | -4.85% | 1.8천 |
|---|
| 2025.12.15 | ₩230,483 | ₩235,844 | ₩160,802 | ₩170,451 | -26.05% | 2천 |
|---|
| 2025.12.12 | ₩248,172 | ₩268,004 | ₩229,947 | ₩242,544 | -2.27% | 1.1천 |
|---|
| 2025.12.11 | ₩289,444 | ₩294,804 | ₩214,403 | ₩255,944 | -11.57% | 1.7천 |
|---|
| 2025.12.10 | ₩292,124 | ₩297,484 | ₩268,004 | ₩297,484 | +1.83% | 572 |
|---|
| 2025.12.09 | ₩294,804 | ₩308,205 | ₩265,324 | ₩289,444 | -1.82% | 1.1천 |
|---|
| 2025.12.08 | ₩318,925 | ₩337,685 | ₩262,644 | ₩290,784 | -8.82% | 2.1천 |
|---|
| 2025.12.05 | ₩324,285 | ₩326,965 | ₩273,364 | ₩313,565 | -3.31% | 2.7천 |
|---|
| 2025.12.04 | ₩329,645 | ₩337,685 | ₩276,044 | ₩313,565 | -4.88% | 559 |
|---|
| 2025.12.03 | ₩345,725 | ₩363,949 | ₩281,404 | ₩324,285 | -6.20% | 1천 |
|---|
| 2025.12.02 | ₩391,286 | ₩412,190 | ₩294,804 | ₩363,145 | -7.19% | 1.1천 |
|---|
| 2025.12.01 | ₩410,046 | ₩410,046 | ₩375,206 | ₩383,246 | -6.54% | 209 |
|---|
| 2025.11.28 | ₩428,806 | ₩469,007 | ₩374,402 | ₩399,326 | -6.88% | 408 |
|---|
| 2025.11.26 | ₩455,607 | ₩469,007 | ₩380,566 | ₩431,754 | -5.24% | 439 |
|---|
| 2025.11.25 | ₩460,967 | ₩466,327 | ₩402,006 | ₩439,527 | -4.65% | 372 |
|---|
| 2025.11.24 | ₩495,807 | ₩509,208 | ₩402,006 | ₩458,287 | -7.57% | 519 |
|---|
| 2025.11.21 | ₩447,567 | ₩485,087 | ₩410,046 | ₩479,727 | +7.19% | 321 |
|---|
| 2025.11.20 | ₩490,447 | ₩490,447 | ₩402,006 | ₩434,166 | -11.48% | 389 |
|---|
| 2025.11.19 | ₩509,208 | ₩519,928 | ₩434,166 | ₩479,727 | -5.79% | 317 |
|---|
| 2025.11.18 | ₩525,288 | ₩546,728 | ₩477,047 | ₩495,807 | -5.61% | 346 |
|---|
| 2025.11.17 | ₩536,008 | ₩560,128 | ₩482,407 | ₩525,288 | -2.00% | 435 |
|---|
| 2025.11.14 | ₩552,088 | ₩578,889 | ₩482,407 | ₩533,060 | -3.45% | 956 |
|---|
| 2025.11.13 | ₩573,529 | ₩600,329 | ₩530,648 | ₩572,189 | -0.23% | 439 |
|---|
| 2025.11.12 | ₩565,488 | ₩605,689 | ₩536,008 | ₩576,209 | +1.90% | 585 |
|---|
| 2025.11.11 | ₩600,329 | ₩643,210 | ₩536,008 | ₩603,545 | +0.54% | 704 |
|---|
| 2025.11.10 | ₩670,010 | ₩670,010 | ₩578,889 | ₩637,850 | -4.80% | 657 |
|---|
| 2025.11.07 | ₩603,009 | ₩667,330 | ₩509,208 | ₩645,890 | +7.11% | 1천 |
|---|
| 2025.11.06 | ₩683,410 | ₩710,211 | ₩594,969 | ₩627,129 | -8.24% | 991 |
|---|
| 2025.11.05 | ₩680,730 | ₩779,892 | ₩675,370 | ₩675,370 | -0.79% | 820 |
|---|
| 2025.11.04 | ₩723,611 | ₩766,491 | ₩619,089 | ₩680,730 | -5.93% | 534 |
|---|
| 2025.11.03 | ₩857,613 | ₩888,969 | ₩719,591 | ₩745,051 | -13.13% | 513 |
|---|
| 2025.10.31 | ₩841,533 | ₩889,773 | ₩735,403 | ₩854,933 | +1.59% | 873 |
|---|
| 2025.10.30 | ₩900,493 | ₩905,854 | ₩643,210 | ₩838,853 | -6.85% | 421 |
|---|
| 2025.10.29 | ₩956,774 | ₩964,814 | ₩852,253 | ₩897,813 | -6.16% | 201 |
|---|
| 2025.10.28 | ₩1,211,378 | ₩1,299,819 | ₩844,213 | ₩1,018,415 | -15.93% | 707 |
|---|
| 2025.10.27 | ₩1,326,620 | ₩1,369,500 | ₩1,128,297 | ₩1,171,177 | -11.72% | 219 |
|---|
| 2025.10.24 | ₩1,538,343 | ₩1,541,023 | ₩1,340,020 | ₩1,366,284 | -11.18% | 481 |
|---|
| 2025.10.23 | ₩1,498,142 | ₩1,554,155 | ₩1,310,540 | ₩1,471,342 | -1.79% | 772 |
|---|
| 2025.10.22 | ₩1,369,500 | ₩1,468,662 | ₩1,299,819 | ₩1,460,622 | +6.65% | 309 |
|---|
| 2025.10.21 | ₩1,388,261 | ₩1,490,102 | ₩1,289,099 | ₩1,420,421 | +2.32% | 261 |
|---|
| 2025.10.20 | ₩1,232,818 | ₩1,366,820 | ₩1,232,818 | ₩1,356,100 | +10.00% | 369 |
|---|
| 2025.10.17 | ₩1,122,937 | ₩1,323,940 | ₩1,104,176 | ₩1,281,059 | +14.08% | 246 |
|---|
| 2025.10.16 | ₩1,005,015 | ₩1,570,503 | ₩991,615 | ₩1,219,418 | +21.33% | 2.9천 |
|---|
| 2025.10.15 | ₩1,072,016 | ₩1,072,016 | ₩967,494 | ₩1,005,015 | -6.25% | 143 |
|---|
| 2025.10.14 | ₩1,063,976 | ₩1,125,617 | ₩862,973 | ₩1,031,815 | -3.02% | 409 |
|---|
| 2025.10.13 | ₩1,080,056 | ₩1,122,937 | ₩1,034,495 | ₩1,034,495 | -4.22% | 106 |
|---|
| 2025.10.10 | ₩1,136,337 | ₩1,155,097 | ₩1,058,616 | ₩1,149,737 | +1.18% | 154 |
|---|