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 | ₩1,347 | ₩1,441 | ₩1,307 | ₩1,327 | -1.49% | 81.6만 |
| 2026.10.08 | ₩1,454 | ₩1,521 | ₩1,334 | ₩1,361 | -6.42% | 190.1만 |
| 2026.10.07 | ₩1,668 | ₩1,881 | ₩1,347 | ₩1,467 | -12.00% | 5824.3만 |
| 2026.10.06 | ₩1,281 | ₩1,317 | ₩1,269 | ₩1,279 | -0.10% | 1764만 |
| 2026.10.05 | ₩1,294 | ₩1,347 | ₩1,257 | ₩1,283 | -0.82% | 15만 |
| 2026.10.02 | ₩1,329 | ₩1,347 | ₩1,291 | ₩1,347 | +1.41% | 11.3만 |
| 2026.10.01 | ₩1,347 | ₩1,361 | ₩1,283 | ₩1,314 | -2.48% | 16.9만 |
| 2026.09.30 | ₩1,361 | ₩1,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,361 |
| 0.00% |
| 7.7만 |
| 2026.09.29 | ₩1,387 | ₩1,387 | ₩1,334 | ₩1,347 | -2.88% | 18.5만 |
|---|
| 2026.09.28 | ₩1,361 | ₩1,374 | ₩1,347 | ₩1,374 | +0.98% | 12.5만 |
|---|
| 2026.09.25 | ₩1,370 | ₩1,387 | ₩1,334 | ₩1,361 | -0.68% | 13.1만 |
|---|
| 2026.09.24 | ₩1,334 | ₩1,374 | ₩1,330 | ₩1,347 | +1.00% | 13.7만 |
|---|
| 2026.09.23 | ₩1,401 | ₩1,414 | ₩1,347 | ₩1,347 | -3.81% | 18.7만 |
|---|
| 2026.09.22 | ₩1,361 | ₩1,414 | ₩1,347 | ₩1,401 | +2.94% | 18.7만 |
|---|
| 2026.09.21 | ₩1,347 | ₩1,387 | ₩1,334 | ₩1,361 | +0.99% | 18.4만 |
|---|
| 2026.09.18 | ₩1,374 | ₩1,434 | ₩1,361 | ₩1,374 | 0.00% | 16만 |
|---|
| 2026.09.17 | ₩1,414 | ₩1,414 | ₩1,347 | ₩1,374 | -2.83% | 26.2만 |
|---|
| 2026.09.16 | ₩1,427 | ₩1,534 | ₩1,401 | ₩1,414 | -0.93% | 56만 |
|---|
| 2026.09.15 | ₩1,514 | ₩1,587 | ₩1,414 | ₩1,507 | -0.44% | 1006.1만 |
|---|
| 2026.09.14 | ₩1,347 | ₩1,374 | ₩1,314 | ₩1,347 | 0.00% | 7.8만 |
|---|
| 2026.09.11 | ₩1,307 | ₩1,401 | ₩1,307 | ₩1,361 | +4.08% | 14.6만 |
|---|
| 2026.09.10 | ₩1,347 | ₩1,361 | ₩1,321 | ₩1,327 | -1.49% | 12.2만 |
|---|
| 2026.09.09 | ₩1,387 | ₩1,387 | ₩1,354 | ₩1,361 | -1.92% | 10.2만 |
|---|
| 2026.09.08 | ₩1,374 | ₩1,414 | ₩1,361 | ₩1,401 | +1.94% | 13.9만 |
|---|
| 2026.09.04 | ₩1,401 | ₩1,411 | ₩1,361 | ₩1,374 | -1.90% | 9.1만 |
|---|
| 2026.09.03 | ₩1,387 | ₩1,414 | ₩1,374 | ₩1,387 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩1,401 | ₩1,401 | ₩1,347 | ₩1,374 | -1.90% | 14.8만 |
|---|
| 2026.09.01 | ₩1,347 | ₩1,454 | ₩1,347 | ₩1,414 | +4.95% | 18.7만 |
|---|
| 2026.08.31 | ₩1,414 | ₩1,414 | ₩1,361 | ₩1,374 | -2.83% | 14.1만 |
|---|
| 2026.08.28 | ₩1,414 | ₩1,441 | ₩1,361 | ₩1,401 | -0.94% | 20.2만 |
|---|
| 2026.08.27 | ₩1,454 | ₩1,494 | ₩1,414 | ₩1,427 | -1.83% | 25.2만 |
|---|
| 2026.08.26 | ₩1,427 | ₩1,627 | ₩1,387 | ₩1,521 | +6.54% | 180.2만 |
|---|
| 2026.08.25 | ₩1,321 | ₩1,414 | ₩1,282 | ₩1,361 | +3.03% | 30.4만 |
|---|
| 2026.08.24 | ₩1,361 | ₩1,374 | ₩1,327 | ₩1,334 | -1.96% | 15.1만 |
|---|
| 2026.08.21 | ₩1,387 | ₩1,401 | ₩1,334 | ₩1,387 | 0.00% | 26.6만 |
|---|
| 2026.08.20 | ₩1,414 | ₩1,441 | ₩1,334 | ₩1,374 | -2.83% | 39만 |
|---|
| 2026.08.19 | ₩1,441 | ₩1,467 | ₩1,347 | ₩1,441 | 0.00% | 40.8만 |
|---|
| 2026.08.18 | ₩1,467 | ₩1,534 | ₩1,401 | ₩1,494 | +1.82% | 42만 |
|---|
| 2026.08.17 | ₩1,627 | ₩1,654 | ₩1,481 | ₩1,494 | -8.20% | 47.1만 |
|---|
| 2026.08.14 | ₩1,748 | ₩1,814 | ₩1,627 | ₩1,627 | -6.87% | 80.9만 |
|---|
| 2026.08.13 | ₩1,694 | ₩1,934 | ₩1,614 | ₩1,708 | +0.79% | 147.3만 |
|---|
| 2026.08.12 | ₩1,681 | ₩1,734 | ₩1,561 | ₩1,681 | 0.00% | 163.3만 |
|---|
| 2026.08.11 | ₩1,801 | ₩2,028 | ₩1,708 | ₩1,828 | +1.48% | 1990.4만 |
|---|
| 2026.08.10 | ₩1,267 | ₩2,375 | ₩1,266 | ₩1,441 | +13.68% | 4121.2만 |
|---|
| 2026.08.07 | ₩1,374 | ₩1,374 | ₩1,174 | ₩1,175 | -14.47% | 46.2만 |
|---|
| 2026.08.06 | ₩1,331 | ₩1,414 | ₩1,307 | ₩1,334 | +0.20% | 12만 |
|---|
| 2026.08.05 | ₩1,374 | ₩1,374 | ₩1,321 | ₩1,333 | -3.01% | 8.4만 |
|---|
| 2026.08.04 | ₩1,321 | ₩1,427 | ₩1,313 | ₩1,414 | +7.07% | 19.4만 |
|---|
| 2026.08.03 | ₩1,302 | ₩1,361 | ₩1,281 | ₩1,361 | +4.51% | 10.6만 |
|---|
| 2026.07.31 | ₩1,334 | ₩1,347 | ₩1,267 | ₩1,287 | -3.50% | 12.6만 |
|---|
| 2026.07.30 | ₩1,281 | ₩1,467 | ₩1,281 | ₩1,374 | +7.29% | 37.6만 |
|---|
| 2026.07.29 | ₩1,325 | ₩1,325 | ₩1,134 | ₩1,267 | -4.33% | 51.8만 |
|---|
| 2026.07.28 | ₩1,334 | ₩1,361 | ₩1,166 | ₩1,347 | +1.00% | 41.6만 |
|---|
| 2026.07.27 | ₩1,414 | ₩1,494 | ₩1,334 | ₩1,414 | 0.00% | 51.4만 |
|---|
| 2026.07.24 | ₩1,494 | ₩1,641 | ₩1,361 | ₩1,387 | -7.14% | 67.4만 |
|---|
| 2026.07.23 | ₩1,534 | ₩1,721 | ₩1,414 | ₩1,601 | +4.35% | 130.4만 |
|---|
| 2026.07.22 | ₩1,441 | ₩2,601 | ₩1,307 | ₩1,668 | +15.74% | 2851.1만 |
|---|
| 2026.07.21 | ₩1,481 | ₩1,489 | ₩1,427 | ₩1,454 | -1.80% | 11.6만 |
|---|
| 2026.07.20 | ₩1,507 | ₩1,534 | ₩1,414 | ₩1,454 | -3.54% | 13.2만 |
|---|
| 2026.07.17 | ₩1,587 | ₩1,587 | ₩1,414 | ₩1,561 | -1.68% | 23.8만 |
|---|
| 2026.07.16 | ₩1,614 | ₩1,627 | ₩1,467 | ₩1,614 | 0.00% | 25.9만 |
|---|
| 2026.07.15 | ₩1,427 | ₩1,734 | ₩1,367 | ₩1,601 | +12.15% | 88.5만 |
|---|
| 2026.07.14 | ₩1,467 | ₩1,467 | ₩1,387 | ₩1,427 | -2.73% | 17.6만 |
|---|
| 2026.07.13 | ₩1,587 | ₩1,587 | ₩1,374 | ₩1,441 | -9.24% | 67.7만 |
|---|
| 2026.07.10 | ₩1,521 | ₩1,801 | ₩1,507 | ₩1,561 | +2.63% | 103.8만 |
|---|
| 2026.07.09 | ₩1,614 | ₩1,614 | ₩1,467 | ₩1,534 | -4.96% | 18.8만 |
|---|
| 2026.07.08 | ₩1,681 | ₩1,708 | ₩1,547 | ₩1,614 | -3.97% | 27.6만 |
|---|
| 2026.07.07 | ₩1,788 | ₩1,814 | ₩1,641 | ₩1,734 | -2.99% | 19.1만 |
|---|
| 2026.07.06 | ₩1,894 | ₩1,894 | ₩1,721 | ₩1,881 | -0.70% | 44.8만 |
|---|
| 2026.07.02 | ₩2,068 | ₩2,068 | ₩1,814 | ₩1,921 | -7.10% | 35.7만 |
|---|
| 2026.07.01 | ₩2,014 | ₩2,134 | ₩1,921 | ₩2,081 | +3.31% | 36.9만 |
|---|
| 2026.06.30 | ₩2,081 | ₩2,094 | ₩1,921 | ₩2,094 | +0.64% | 77.1만 |
|---|
| 2026.06.29 | ₩1,988 | ₩2,214 | ₩1,961 | ₩2,148 | +8.05% | 88.6만 |
|---|
| 2026.06.26 | ₩2,121 | ₩2,188 | ₩2,001 | ₩2,001 | -5.66% | 23.6만 |
|---|
| 2026.06.25 | ₩2,321 | ₩2,415 | ₩2,110 | ₩2,228 | -4.02% | 31.8만 |
|---|
| 2026.06.24 | ₩2,228 | ₩2,615 | ₩1,961 | ₩2,375 | +6.59% | 92.7만 |
|---|
| 2026.06.23 | ₩2,401 | ₩2,441 | ₩2,161 | ₩2,335 | -2.78% | 47.1만 |
|---|
| 2026.06.22 | ₩3,002 | ₩3,002 | ₩2,455 | ₩2,601 | -13.33% | 98.4만 |
|---|
| 2026.06.18 | ₩3,282 | ₩3,324 | ₩2,668 | ₩3,015 | -8.13% | 168.8만 |
|---|
| 2026.06.17 | ₩4,029 | ₩5,336 | ₩2,708 | ₩3,482 | -13.58% | 571.2만 |
|---|
| 2026.06.16 | ₩4,362 | ₩4,656 | ₩3,362 | ₩4,082 | -6.42% | 280.4만 |
|---|
| 2026.06.15 | ₩3,628 | ₩7,537 | ₩3,602 | ₩4,522 | +24.63% | 3604.1만 |
|---|
| 2026.06.12 | ₩3,215 | ₩3,842 | ₩2,815 | ₩3,295 | +2.49% | 838.7만 |
|---|
| 2026.06.11 | ₩2,975 | ₩3,949 | ₩2,508 | ₩3,055 | +2.69% | 2399.5만 |
|---|
| 2026.06.10 | ₩2,268 | ₩3,802 | ₩2,081 | ₩2,281 | +0.59% | 1609만 |
|---|
| 2026.06.09 | ₩3,448 | ₩12,700 | ₩1,921 | ₩2,028 | -41.20% | 5869.8만 |
|---|
| 2026.06.08 | ₩1,467 | ₩5,523 | ₩1,387 | ₩2,588 | +76.36% | 2792.1만 |
|---|
| 2026.06.05 | ₩1,481 | ₩1,494 | ₩1,377 | ₩1,427 | -3.60% | 2.3만 |
|---|
| 2026.06.04 | ₩1,481 | ₩1,527 | ₩1,441 | ₩1,481 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,494 | ₩1,507 | ₩1,467 | ₩1,494 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩1,521 | ₩1,538 | ₩1,467 | ₩1,521 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩1,521 | ₩1,529 | ₩1,347 | ₩1,521 | 0.00% | 4.3만 |
|---|
| 2026.05.29 | ₩1,561 | ₩1,587 | ₩1,441 | ₩1,547 | -0.85% | 4.5만 |
|---|
| 2026.05.28 | ₩1,561 | ₩1,574 | ₩1,494 | ₩1,534 | -1.71% | 3.1만 |
|---|
| 2026.05.27 | ₩1,627 | ₩1,627 | ₩1,414 | ₩1,574 | -3.28% | 7.4만 |
|---|
| 2026.05.26 | ₩1,561 | ₩1,741 | ₩1,454 | ₩1,734 | +11.11% | 28.6만 |
|---|
| 2026.05.22 | ₩1,334 | ₩1,454 | ₩1,294 | ₩1,454 | +9.00% | 12.9만 |
|---|
| 2026.05.21 | ₩1,374 | ₩1,387 | ₩1,067 | ₩1,361 | -0.97% | 6.6만 |
|---|
| 2026.05.20 | ₩1,374 | ₩1,411 | ₩1,318 | ₩1,385 | +0.78% | 2.1만 |
|---|
| 2026.05.19 | ₩1,361 | ₩1,361 | ₩1,307 | ₩1,361 | 0.00% | 1.6만 |
|---|
| 2026.05.18 | ₩1,414 | ₩1,414 | ₩1,321 | ₩1,334 | -5.66% | 2.1만 |
|---|
| 2026.05.15 | ₩1,375 | ₩1,414 | ₩1,361 | ₩1,361 | -1.07% | 1.2만 |
|---|
| 2026.05.14 | ₩1,387 | ₩1,427 | ₩1,361 | ₩1,387 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩1,414 | ₩1,414 | ₩1,347 | ₩1,367 | -3.30% | 2.5만 |
|---|
| 2026.05.12 | ₩1,374 | ₩1,385 | ₩1,334 | ₩1,374 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,401 | ₩1,401 | ₩1,307 | ₩1,361 | -2.86% | 3.2만 |
|---|
| 2026.05.08 | ₩1,387 | ₩1,414 | ₩1,347 | ₩1,414 | +1.92% | 3.7만 |
|---|
| 2026.05.07 | ₩1,414 | ₩1,414 | ₩1,374 | ₩1,387 | -1.89% | 1.9만 |
|---|
| 2026.05.06 | ₩1,507 | ₩1,507 | ₩1,349 | ₩1,414 | -6.19% | 4.1만 |
|---|
| 2026.05.05 | ₩1,507 | ₩1,507 | ₩1,414 | ₩1,467 | -2.65% | 3.3만 |
|---|
| 2026.05.04 | ₩1,427 | ₩1,530 | ₩1,427 | ₩1,481 | +3.74% | 1.9만 |
|---|
| 2026.05.01 | ₩1,454 | ₩1,467 | ₩1,394 | ₩1,441 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩1,467 | ₩1,467 | ₩1,347 | ₩1,454 | -0.91% | 2.1만 |
|---|
| 2026.04.29 | ₩1,441 | ₩1,507 | ₩1,414 | ₩1,458 | +1.20% | 1.5만 |
|---|
| 2026.04.28 | ₩1,521 | ₩1,521 | ₩1,294 | ₩1,454 | -4.39% | 5.4만 |
|---|
| 2026.04.27 | ₩1,614 | ₩1,614 | ₩1,198 | ₩1,494 | -7.44% | 8.2만 |
|---|
| 2026.04.24 | ₩1,627 | ₩1,694 | ₩1,587 | ₩1,587 | -2.46% | 4.7만 |
|---|
| 2026.04.23 | ₩1,708 | ₩1,716 | ₩1,601 | ₩1,601 | -6.25% | 3.4만 |
|---|
| 2026.04.22 | ₩1,774 | ₩1,814 | ₩1,668 | ₩1,681 | -5.26% | 11.1만 |
|---|
| 2026.04.21 | ₩1,841 | ₩1,841 | ₩1,694 | ₩1,734 | -5.80% | 3.5만 |
|---|
| 2026.04.20 | ₩1,761 | ₩1,841 | ₩1,681 | ₩1,841 | +4.55% | 2.8만 |
|---|
| 2026.04.17 | ₩1,654 | ₩1,854 | ₩1,627 | ₩1,736 | +4.92% | 6만 |
|---|
| 2026.04.16 | ₩1,614 | ₩1,681 | ₩1,587 | ₩1,681 | +4.13% | 3.4만 |
|---|
| 2026.04.15 | ₩1,574 | ₩1,634 | ₩1,534 | ₩1,614 | +2.54% | 3.3만 |
|---|
| 2026.04.14 | ₩1,641 | ₩1,654 | ₩1,561 | ₩1,627 | -0.81% | 2만 |
|---|
| 2026.04.13 | ₩1,601 | ₩1,641 | ₩1,561 | ₩1,614 | +0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩1,681 | ₩1,681 | ₩1,611 | ₩1,614 | -3.97% | 1.2만 |
|---|
| 2026.04.09 | ₩1,694 | ₩1,701 | ₩1,641 | ₩1,681 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩1,627 | ₩1,734 | ₩1,627 | ₩1,694 | +4.10% | 3.7만 |
|---|
| 2026.04.07 | ₩1,614 | ₩1,721 | ₩1,547 | ₩1,627 | +0.83% | 2.1만 |
|---|
| 2026.04.06 | ₩1,627 | ₩1,647 | ₩1,575 | ₩1,614 | -0.82% | 2.7만 |
|---|
| 2026.04.02 | ₩1,561 | ₩1,641 | ₩1,547 | ₩1,627 | +4.27% | 3.9만 |
|---|
| 2026.04.01 | ₩1,654 | ₩1,681 | ₩1,547 | ₩1,614 | -2.42% | 3.6만 |
|---|
| 2026.03.31 | ₩1,681 | ₩1,681 | ₩1,587 | ₩1,641 | -2.38% | 2.4만 |
|---|
| 2026.03.30 | ₩1,721 | ₩1,721 | ₩1,601 | ₩1,654 | -3.88% | 2.3만 |
|---|
| 2026.03.27 | ₩1,734 | ₩1,748 | ₩1,601 | ₩1,694 | -2.31% | 1.9만 |
|---|
| 2026.03.26 | ₩1,814 | ₩1,814 | ₩1,668 | ₩1,748 | -3.68% | 2.3만 |
|---|
| 2026.03.25 | ₩1,774 | ₩1,828 | ₩1,734 | ₩1,814 | +2.26% | 1.8만 |
|---|
| 2026.03.24 | ₩1,808 | ₩1,841 | ₩1,748 | ₩1,828 | +1.11% | 1.7만 |
|---|
| 2026.03.23 | ₩1,788 | ₩1,894 | ₩1,734 | ₩1,841 | +2.99% | 3.5만 |
|---|
| 2026.03.20 | ₩1,841 | ₩1,853 | ₩1,681 | ₩1,774 | -3.62% | 2.8만 |
|---|
| 2026.03.19 | ₩1,841 | ₩1,854 | ₩1,705 | ₩1,854 | +0.72% | 4.2만 |
|---|
| 2026.03.18 | ₩1,974 | ₩1,974 | ₩1,808 | ₩1,854 | -6.08% | 4.5만 |
|---|
| 2026.03.17 | ₩2,028 | ₩2,028 | ₩1,921 | ₩1,988 | -1.97% | 3.6만 |
|---|
| 2026.03.16 | ₩2,081 | ₩2,114 | ₩1,948 | ₩2,058 | -1.09% | 4.3만 |
|---|
| 2026.03.13 | ₩2,161 | ₩2,161 | ₩2,014 | ₩2,094 | -3.09% | 5만 |
|---|
| 2026.03.12 | ₩2,001 | ₩2,348 | ₩1,974 | ₩2,161 | +8.00% | 11.9만 |
|---|
| 2026.03.11 | ₩2,094 | ₩2,174 | ₩2,028 | ₩2,068 | -1.27% | 12.8만 |
|---|
| 2026.03.10 | ₩2,495 | ₩2,495 | ₩2,001 | ₩2,174 | -12.83% | 158.3만 |
|---|
| 2026.03.09 | ₩2,228 | ₩2,461 | ₩2,041 | ₩2,214 | -0.60% | 398만 |
|---|
| 2026.03.06 | ₩2,188 | ₩2,268 | ₩2,108 | ₩2,174 | -0.61% | 3.2만 |
|---|
| 2026.03.05 | ₩2,121 | ₩2,161 | ₩2,054 | ₩2,148 | +1.26% | 1.7만 |
|---|
| 2026.03.04 | ₩1,988 | ₩2,161 | ₩1,974 | ₩2,108 | +6.04% | 4.1만 |
|---|
| 2026.03.03 | ₩1,948 | ₩2,121 | ₩1,948 | ₩2,041 | +4.79% | 4.5만 |
|---|
| 2026.03.02 | ₩2,028 | ₩2,134 | ₩1,841 | ₩2,028 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩2,094 | ₩2,148 | ₩2,041 | ₩2,054 | -1.91% | 2.5만 |
|---|
| 2026.02.26 | ₩2,148 | ₩2,226 | ₩2,108 | ₩2,108 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩2,148 | ₩2,241 | ₩2,134 | ₩2,134 | -0.62% | 4.5만 |
|---|
| 2026.02.24 | ₩2,121 | ₩2,214 | ₩1,988 | ₩2,148 | +1.26% | 5.5만 |
|---|
| 2026.02.23 | ₩2,108 | ₩2,148 | ₩1,954 | ₩2,148 | +1.90% | 7만 |
|---|
| 2026.02.20 | ₩2,281 | ₩2,355 | ₩2,134 | ₩2,134 | -6.43% | 5.1만 |
|---|
| 2026.02.19 | ₩2,201 | ₩2,401 | ₩2,148 | ₩2,268 | +3.03% | 7.6만 |
|---|
| 2026.02.18 | ₩2,268 | ₩2,455 | ₩2,201 | ₩2,214 | -2.35% | 6.4만 |
|---|
| 2026.02.17 | ₩2,321 | ₩2,348 | ₩2,214 | ₩2,281 | -1.72% | 4.8만 |
|---|
| 2026.02.13 | ₩2,321 | ₩2,401 | ₩2,241 | ₩2,321 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,375 | ₩2,401 | ₩2,148 | ₩2,241 | -5.62% | 6.8만 |
|---|
| 2026.02.11 | ₩2,481 | ₩2,517 | ₩2,268 | ₩2,401 | -3.23% | 10.9만 |
|---|
| 2026.02.10 | ₩2,361 | ₩2,588 | ₩2,294 | ₩2,495 | +5.65% | 10.8만 |
|---|
| 2026.02.09 | ₩2,241 | ₩2,520 | ₩2,148 | ₩2,375 | +5.95% | 12.5만 |
|---|
| 2026.02.06 | ₩2,188 | ₩2,388 | ₩2,094 | ₩2,241 | +2.44% | 18.6만 |
|---|
| 2026.02.05 | ₩2,521 | ₩2,664 | ₩2,148 | ₩2,281 | -9.52% | 32.5만 |
|---|
| 2026.02.04 | ₩2,521 | ₩3,535 | ₩2,401 | ₩2,601 | +3.17% | 222.3만 |
|---|
| 2026.02.03 | ₩2,708 | ₩2,721 | ₩2,308 | ₩2,421 | -10.59% | 28.4만 |
|---|
| 2026.02.02 | ₩2,788 | ₩3,055 | ₩2,641 | ₩2,788 | 0.00% | 58.5만 |
|---|
| 2026.01.30 | ₩3,122 | ₩3,148 | ₩2,668 | ₩2,721 | -12.82% | 39.5만 |
|---|
| 2026.01.29 | ₩3,395 | ₩3,395 | ₩2,935 | ₩3,135 | -7.66% | 40.7만 |
|---|
| 2026.01.28 | ₩3,775 | ₩3,775 | ₩3,415 | ₩3,562 | -5.65% | 46.9만 |
|---|
| 2026.01.27 | ₩3,535 | ₩5,429 | ₩3,228 | ₩3,975 | +12.45% | 290.3만 |
|---|
| 2026.01.26 | ₩2,988 | ₩3,949 | ₩2,681 | ₩3,495 | +16.96% | 125.8만 |
|---|
| 2026.01.23 | ₩5,069 | ₩5,069 | ₩4,269 | ₩4,536 | -10.53% | 47만 |
|---|
| 2026.01.22 | ₩5,870 | ₩6,670 | ₩5,069 | ₩5,870 | 0.00% | 93.9만 |
|---|
| 2026.01.21 | ₩8,538 | ₩8,538 | ₩7,470 | ₩8,004 | -6.25% | 31.2만 |
|---|
| 2026.01.20 | ₩8,271 | ₩8,804 | ₩7,737 | ₩8,271 | 0.00% | 40.6만 |
|---|
| 2026.01.16 | ₩8,538 | ₩8,538 | ₩7,737 | ₩8,271 | -3.13% | 64만 |
|---|
| 2026.01.15 | ₩9,872 | ₩11,206 | ₩8,271 | ₩8,804 | -10.81% | 238.3만 |
|---|
| 2026.01.14 | ₩9,071 | ₩12,273 | ₩6,937 | ₩9,338 | +2.94% | 137.2만 |
|---|
| 2026.01.13 | ₩18,142 | ₩18,142 | ₩8,538 | ₩9,071 | -50.00% | 157.8만 |
|---|
| 2026.01.12 | ₩31,216 | ₩33,083 | ₩18,409 | ₩20,544 | -34.19% | 143.6만 |
|---|
| 2026.01.09 | ₩173,954 | ₩341,504 | ₩30,949 | ₩35,218 | -79.75% | 159.4만 |
|---|
| 2026.01.08 | ₩293,480 | ₩424,212 | ₩144,072 | ₩160,880 | -45.18% | 3.1만 |
|---|
| 2026.01.07 | ₩230,248 | ₩333,500 | ₩230,248 | ₩282,808 | +22.83% | 4.5천 |
|---|
| 2026.01.06 | ₩220,377 | ₩234,784 | ₩213,440 | ₩232,116 | +5.33% | 196 |
|---|
| 2026.01.05 | ₩229,181 | ₩238,786 | ₩213,440 | ₩220,377 | -3.84% | 275 |
|---|
| 2026.01.02 | ₩230,782 | ₩238,519 | ₩213,440 | ₩223,845 | -3.01% | 184 |
|---|
| 2025.12.31 | ₩218,776 | ₩237,719 | ₩211,039 | ₩222,778 | +1.83% | 271 |
|---|
| 2025.12.30 | ₩210,772 | ₩224,112 | ₩210,772 | ₩220,910 | +4.81% | 140 |
|---|
| 2025.12.29 | ₩225,980 | ₩225,980 | ₩205,436 | ₩212,106 | -6.14% | 590 |
|---|
| 2025.12.26 | ₩181,691 | ₩232,650 | ₩176,088 | ₩226,780 | +24.82% | 2.5천 |
|---|
| 2025.12.24 | ₩168,084 | ₩186,760 | ₩168,084 | ₩181,691 | +8.10% | 279 |
|---|
| 2025.12.23 | ₩181,157 | ₩197,432 | ₩168,084 | ₩180,624 | -0.29% | 1.6천 |
|---|
| 2025.12.22 | ₩187,827 | ₩208,904 | ₩181,424 | ₩199,033 | +5.97% | 1.4천 |
|---|
| 2025.12.19 | ₩155,278 | ₩261,464 | ₩154,744 | ₩203,835 | +31.27% | 5.4만 |
|---|
| 2025.12.18 | ₩168,618 | ₩205,970 | ₩141,404 | ₩160,880 | -4.59% | 2.3만 |
|---|
| 2025.12.17 | ₩152,076 | ₩186,760 | ₩140,604 | ₩143,805 | -5.44% | 1.2천 |
|---|
| 2025.12.16 | ₩164,882 | ₩168,084 | ₩138,736 | ₩156,878 | -4.85% | 1.8천 |
|---|
| 2025.12.15 | ₩229,448 | ₩234,784 | ₩160,080 | ₩169,685 | -26.05% | 2천 |
|---|
| 2025.12.12 | ₩247,057 | ₩266,800 | ₩228,914 | ₩241,454 | -2.27% | 1.1천 |
|---|
| 2025.12.11 | ₩288,144 | ₩293,480 | ₩213,440 | ₩254,794 | -11.57% | 1.7천 |
|---|
| 2025.12.10 | ₩290,812 | ₩296,148 | ₩266,800 | ₩296,148 | +1.83% | 572 |
|---|
| 2025.12.09 | ₩293,480 | ₩306,820 | ₩264,132 | ₩288,144 | -1.82% | 1.1천 |
|---|
| 2025.12.08 | ₩317,492 | ₩336,168 | ₩261,464 | ₩289,478 | -8.82% | 2.1천 |
|---|
| 2025.12.05 | ₩322,828 | ₩325,496 | ₩272,136 | ₩312,156 | -3.31% | 2.7천 |
|---|
| 2025.12.04 | ₩328,164 | ₩336,168 | ₩274,804 | ₩312,156 | -4.88% | 559 |
|---|
| 2025.12.03 | ₩344,172 | ₩362,314 | ₩280,140 | ₩322,828 | -6.20% | 1천 |
|---|
| 2025.12.02 | ₩389,528 | ₩410,338 | ₩293,480 | ₩361,514 | -7.19% | 1.1천 |
|---|
| 2025.12.01 | ₩408,204 | ₩408,204 | ₩373,520 | ₩381,524 | -6.54% | 209 |
|---|
| 2025.11.28 | ₩426,880 | ₩466,900 | ₩372,720 | ₩397,532 | -6.88% | 408 |
|---|
| 2025.11.26 | ₩453,560 | ₩466,900 | ₩378,856 | ₩429,815 | -5.24% | 439 |
|---|
| 2025.11.25 | ₩458,896 | ₩464,232 | ₩400,200 | ₩437,552 | -4.65% | 372 |
|---|
| 2025.11.24 | ₩493,580 | ₩506,920 | ₩400,200 | ₩456,228 | -7.57% | 519 |
|---|
| 2025.11.21 | ₩445,556 | ₩482,908 | ₩408,204 | ₩477,572 | +7.19% | 321 |
|---|
| 2025.11.20 | ₩488,244 | ₩488,244 | ₩400,200 | ₩432,216 | -11.48% | 389 |
|---|
| 2025.11.19 | ₩506,920 | ₩517,592 | ₩432,216 | ₩477,572 | -5.79% | 317 |
|---|
| 2025.11.18 | ₩522,928 | ₩544,272 | ₩474,904 | ₩493,580 | -5.61% | 346 |
|---|
| 2025.11.17 | ₩533,600 | ₩557,612 | ₩480,240 | ₩522,928 | -2.00% | 435 |
|---|
| 2025.11.14 | ₩549,608 | ₩576,288 | ₩480,240 | ₩530,665 | -3.45% | 956 |
|---|
| 2025.11.13 | ₩570,952 | ₩597,632 | ₩528,264 | ₩569,618 | -0.23% | 439 |
|---|
| 2025.11.12 | ₩562,948 | ₩602,968 | ₩533,600 | ₩573,620 | +1.90% | 585 |
|---|
| 2025.11.11 | ₩597,632 | ₩640,320 | ₩533,600 | ₩600,834 | +0.54% | 704 |
|---|
| 2025.11.10 | ₩667,000 | ₩667,000 | ₩576,288 | ₩634,984 | -4.80% | 657 |
|---|
| 2025.11.07 | ₩600,300 | ₩664,332 | ₩506,920 | ₩642,988 | +7.11% | 1천 |
|---|
| 2025.11.06 | ₩680,340 | ₩707,020 | ₩592,296 | ₩624,312 | -8.24% | 991 |
|---|
| 2025.11.05 | ₩677,672 | ₩776,388 | ₩672,336 | ₩672,336 | -0.79% | 820 |
|---|
| 2025.11.04 | ₩720,360 | ₩763,048 | ₩616,308 | ₩677,672 | -5.93% | 534 |
|---|
| 2025.11.03 | ₩853,760 | ₩884,976 | ₩716,358 | ₩741,704 | -13.13% | 513 |
|---|
| 2025.10.31 | ₩837,752 | ₩885,776 | ₩732,099 | ₩851,092 | +1.59% | 873 |
|---|
| 2025.10.30 | ₩896,448 | ₩901,784 | ₩640,320 | ₩835,084 | -6.85% | 421 |
|---|
| 2025.10.29 | ₩952,476 | ₩960,480 | ₩848,424 | ₩893,780 | -6.16% | 201 |
|---|
| 2025.10.28 | ₩1,205,936 | ₩1,293,980 | ₩840,420 | ₩1,013,840 | -15.93% | 707 |
|---|
| 2025.10.27 | ₩1,320,660 | ₩1,363,348 | ₩1,123,228 | ₩1,165,916 | -11.72% | 219 |
|---|
| 2025.10.24 | ₩1,531,432 | ₩1,534,100 | ₩1,334,000 | ₩1,360,146 | -11.18% | 481 |
|---|
| 2025.10.23 | ₩1,491,412 | ₩1,547,173 | ₩1,304,652 | ₩1,464,732 | -1.79% | 772 |
|---|
| 2025.10.22 | ₩1,363,348 | ₩1,462,064 | ₩1,293,980 | ₩1,454,060 | +6.65% | 309 |
|---|
| 2025.10.21 | ₩1,382,024 | ₩1,483,408 | ₩1,283,308 | ₩1,414,040 | +2.32% | 261 |
|---|
| 2025.10.20 | ₩1,227,280 | ₩1,360,680 | ₩1,227,280 | ₩1,350,008 | +10.00% | 369 |
|---|
| 2025.10.17 | ₩1,117,892 | ₩1,317,992 | ₩1,099,216 | ₩1,275,304 | +14.08% | 246 |
|---|
| 2025.10.16 | ₩1,000,500 | ₩1,563,448 | ₩987,160 | ₩1,213,940 | +21.33% | 2.9천 |
|---|
| 2025.10.15 | ₩1,067,200 | ₩1,067,200 | ₩963,148 | ₩1,000,500 | -6.25% | 143 |
|---|
| 2025.10.14 | ₩1,059,196 | ₩1,120,560 | ₩859,096 | ₩1,027,180 | -3.02% | 409 |
|---|
| 2025.10.13 | ₩1,075,204 | ₩1,117,892 | ₩1,029,848 | ₩1,029,848 | -4.22% | 106 |
|---|
| 2025.10.10 | ₩1,131,232 | ₩1,149,908 | ₩1,053,860 | ₩1,144,572 | +1.18% | 154 |
|---|