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 | ₩1,349 | ₩1,443 | ₩1,309 | ₩1,329 | -1.49% | 81.6만 |
| 2026.10.08 | ₩1,456 | ₩1,523 | ₩1,336 | ₩1,363 | -6.42% | 190.1만 |
| 2026.10.07 | ₩1,670 | ₩1,884 | ₩1,349 | ₩1,469 | -12.00% | 5824.3만 |
| 2026.10.06 | ₩1,282 | ₩1,319 | ₩1,270 | ₩1,281 | -0.10% | 1764만 |
| 2026.10.05 | ₩1,296 | ₩1,349 | ₩1,258 | ₩1,285 | -0.82% | 15만 |
| 2026.10.02 | ₩1,331 | ₩1,349 | ₩1,293 | ₩1,349 | +1.41% | 11.3만 |
| 2026.10.01 | ₩1,349 | ₩1,363 | ₩1,285 | ₩1,316 | -2.48% | 16.9만 |
| 2026.09.30 | ₩1,363 | ₩1,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,363 |
| 0.00% |
| 7.7만 |
| 2026.09.29 | ₩1,389 | ₩1,389 | ₩1,336 | ₩1,349 | -2.88% | 18.5만 |
|---|
| 2026.09.28 | ₩1,363 | ₩1,376 | ₩1,349 | ₩1,376 | +0.98% | 12.5만 |
|---|
| 2026.09.25 | ₩1,372 | ₩1,389 | ₩1,336 | ₩1,363 | -0.68% | 13.1만 |
|---|
| 2026.09.24 | ₩1,336 | ₩1,376 | ₩1,332 | ₩1,349 | +1.00% | 13.7만 |
|---|
| 2026.09.23 | ₩1,403 | ₩1,416 | ₩1,349 | ₩1,349 | -3.81% | 18.7만 |
|---|
| 2026.09.22 | ₩1,363 | ₩1,416 | ₩1,349 | ₩1,403 | +2.94% | 18.7만 |
|---|
| 2026.09.21 | ₩1,349 | ₩1,389 | ₩1,336 | ₩1,363 | +0.99% | 18.4만 |
|---|
| 2026.09.18 | ₩1,376 | ₩1,436 | ₩1,363 | ₩1,376 | 0.00% | 16만 |
|---|
| 2026.09.17 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,376 | -2.83% | 26.2만 |
|---|
| 2026.09.16 | ₩1,429 | ₩1,536 | ₩1,403 | ₩1,416 | -0.93% | 56만 |
|---|
| 2026.09.15 | ₩1,516 | ₩1,590 | ₩1,416 | ₩1,510 | -0.44% | 1006.1만 |
|---|
| 2026.09.14 | ₩1,349 | ₩1,376 | ₩1,316 | ₩1,349 | 0.00% | 7.8만 |
|---|
| 2026.09.11 | ₩1,309 | ₩1,403 | ₩1,309 | ₩1,363 | +4.08% | 14.6만 |
|---|
| 2026.09.10 | ₩1,349 | ₩1,363 | ₩1,323 | ₩1,329 | -1.49% | 12.2만 |
|---|
| 2026.09.09 | ₩1,389 | ₩1,389 | ₩1,356 | ₩1,363 | -1.92% | 10.2만 |
|---|
| 2026.09.08 | ₩1,376 | ₩1,416 | ₩1,363 | ₩1,403 | +1.94% | 13.9만 |
|---|
| 2026.09.04 | ₩1,403 | ₩1,413 | ₩1,363 | ₩1,376 | -1.90% | 9.1만 |
|---|
| 2026.09.03 | ₩1,389 | ₩1,416 | ₩1,376 | ₩1,389 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩1,403 | ₩1,403 | ₩1,349 | ₩1,376 | -1.90% | 14.8만 |
|---|
| 2026.09.01 | ₩1,349 | ₩1,456 | ₩1,349 | ₩1,416 | +4.95% | 18.7만 |
|---|
| 2026.08.31 | ₩1,416 | ₩1,416 | ₩1,363 | ₩1,376 | -2.83% | 14.1만 |
|---|
| 2026.08.28 | ₩1,416 | ₩1,443 | ₩1,363 | ₩1,403 | -0.94% | 20.2만 |
|---|
| 2026.08.27 | ₩1,456 | ₩1,496 | ₩1,416 | ₩1,429 | -1.83% | 25.2만 |
|---|
| 2026.08.26 | ₩1,429 | ₩1,630 | ₩1,389 | ₩1,523 | +6.54% | 180.2만 |
|---|
| 2026.08.25 | ₩1,323 | ₩1,416 | ₩1,284 | ₩1,363 | +3.03% | 30.4만 |
|---|
| 2026.08.24 | ₩1,363 | ₩1,376 | ₩1,329 | ₩1,336 | -1.96% | 15.1만 |
|---|
| 2026.08.21 | ₩1,389 | ₩1,403 | ₩1,336 | ₩1,389 | 0.00% | 26.6만 |
|---|
| 2026.08.20 | ₩1,416 | ₩1,443 | ₩1,336 | ₩1,376 | -2.83% | 39만 |
|---|
| 2026.08.19 | ₩1,443 | ₩1,469 | ₩1,349 | ₩1,443 | 0.00% | 40.8만 |
|---|
| 2026.08.18 | ₩1,469 | ₩1,536 | ₩1,403 | ₩1,496 | +1.82% | 42만 |
|---|
| 2026.08.17 | ₩1,630 | ₩1,656 | ₩1,483 | ₩1,496 | -8.20% | 47.1만 |
|---|
| 2026.08.14 | ₩1,750 | ₩1,817 | ₩1,630 | ₩1,630 | -6.87% | 80.9만 |
|---|
| 2026.08.13 | ₩1,697 | ₩1,937 | ₩1,616 | ₩1,710 | +0.79% | 147.3만 |
|---|
| 2026.08.12 | ₩1,683 | ₩1,737 | ₩1,563 | ₩1,683 | 0.00% | 163.3만 |
|---|
| 2026.08.11 | ₩1,803 | ₩2,031 | ₩1,710 | ₩1,830 | +1.48% | 1990.4만 |
|---|
| 2026.08.10 | ₩1,269 | ₩2,378 | ₩1,268 | ₩1,443 | +13.68% | 4121.2만 |
|---|
| 2026.08.07 | ₩1,376 | ₩1,376 | ₩1,176 | ₩1,177 | -14.47% | 46.2만 |
|---|
| 2026.08.06 | ₩1,333 | ₩1,416 | ₩1,309 | ₩1,336 | +0.20% | 12만 |
|---|
| 2026.08.05 | ₩1,376 | ₩1,376 | ₩1,323 | ₩1,335 | -3.01% | 8.4만 |
|---|
| 2026.08.04 | ₩1,323 | ₩1,429 | ₩1,315 | ₩1,416 | +7.07% | 19.4만 |
|---|
| 2026.08.03 | ₩1,304 | ₩1,363 | ₩1,282 | ₩1,363 | +4.51% | 10.6만 |
|---|
| 2026.07.31 | ₩1,336 | ₩1,349 | ₩1,269 | ₩1,289 | -3.50% | 12.6만 |
|---|
| 2026.07.30 | ₩1,282 | ₩1,469 | ₩1,282 | ₩1,376 | +7.29% | 37.6만 |
|---|
| 2026.07.29 | ₩1,327 | ₩1,327 | ₩1,135 | ₩1,269 | -4.33% | 51.8만 |
|---|
| 2026.07.28 | ₩1,336 | ₩1,363 | ₩1,168 | ₩1,349 | +1.00% | 41.6만 |
|---|
| 2026.07.27 | ₩1,416 | ₩1,496 | ₩1,336 | ₩1,416 | 0.00% | 51.4만 |
|---|
| 2026.07.24 | ₩1,496 | ₩1,643 | ₩1,363 | ₩1,389 | -7.14% | 67.4만 |
|---|
| 2026.07.23 | ₩1,536 | ₩1,723 | ₩1,416 | ₩1,603 | +4.35% | 130.4만 |
|---|
| 2026.07.22 | ₩1,443 | ₩2,605 | ₩1,309 | ₩1,670 | +15.74% | 2851.1만 |
|---|
| 2026.07.21 | ₩1,483 | ₩1,491 | ₩1,429 | ₩1,456 | -1.80% | 11.6만 |
|---|
| 2026.07.20 | ₩1,510 | ₩1,536 | ₩1,416 | ₩1,456 | -3.54% | 13.2만 |
|---|
| 2026.07.17 | ₩1,590 | ₩1,590 | ₩1,416 | ₩1,563 | -1.68% | 23.8만 |
|---|
| 2026.07.16 | ₩1,616 | ₩1,630 | ₩1,469 | ₩1,616 | 0.00% | 25.9만 |
|---|
| 2026.07.15 | ₩1,429 | ₩1,737 | ₩1,369 | ₩1,603 | +12.15% | 88.5만 |
|---|
| 2026.07.14 | ₩1,469 | ₩1,469 | ₩1,389 | ₩1,429 | -2.73% | 17.6만 |
|---|
| 2026.07.13 | ₩1,590 | ₩1,590 | ₩1,376 | ₩1,443 | -9.24% | 67.7만 |
|---|
| 2026.07.10 | ₩1,523 | ₩1,803 | ₩1,510 | ₩1,563 | +2.63% | 103.8만 |
|---|
| 2026.07.09 | ₩1,616 | ₩1,616 | ₩1,469 | ₩1,536 | -4.96% | 18.8만 |
|---|
| 2026.07.08 | ₩1,683 | ₩1,710 | ₩1,550 | ₩1,616 | -3.97% | 27.6만 |
|---|
| 2026.07.07 | ₩1,790 | ₩1,817 | ₩1,643 | ₩1,737 | -2.99% | 19.1만 |
|---|
| 2026.07.06 | ₩1,897 | ₩1,897 | ₩1,723 | ₩1,884 | -0.70% | 44.8만 |
|---|
| 2026.07.02 | ₩2,071 | ₩2,071 | ₩1,817 | ₩1,924 | -7.10% | 35.7만 |
|---|
| 2026.07.01 | ₩2,017 | ₩2,137 | ₩1,924 | ₩2,084 | +3.31% | 36.9만 |
|---|
| 2026.06.30 | ₩2,084 | ₩2,097 | ₩1,924 | ₩2,097 | +0.64% | 77.1만 |
|---|
| 2026.06.29 | ₩1,990 | ₩2,218 | ₩1,964 | ₩2,151 | +8.05% | 88.6만 |
|---|
| 2026.06.26 | ₩2,124 | ₩2,191 | ₩2,004 | ₩2,004 | -5.66% | 23.6만 |
|---|
| 2026.06.25 | ₩2,324 | ₩2,418 | ₩2,113 | ₩2,231 | -4.02% | 31.8만 |
|---|
| 2026.06.24 | ₩2,231 | ₩2,618 | ₩1,964 | ₩2,378 | +6.59% | 92.7만 |
|---|
| 2026.06.23 | ₩2,405 | ₩2,445 | ₩2,164 | ₩2,338 | -2.78% | 47.1만 |
|---|
| 2026.06.22 | ₩3,006 | ₩3,006 | ₩2,458 | ₩2,605 | -13.33% | 98.4만 |
|---|
| 2026.06.18 | ₩3,286 | ₩3,329 | ₩2,672 | ₩3,019 | -8.13% | 168.8만 |
|---|
| 2026.06.17 | ₩4,034 | ₩5,344 | ₩2,712 | ₩3,487 | -13.58% | 571.2만 |
|---|
| 2026.06.16 | ₩4,368 | ₩4,662 | ₩3,366 | ₩4,088 | -6.42% | 280.4만 |
|---|
| 2026.06.15 | ₩3,634 | ₩7,548 | ₩3,607 | ₩4,529 | +24.63% | 3604.1만 |
|---|
| 2026.06.12 | ₩3,219 | ₩3,847 | ₩2,819 | ₩3,300 | +2.49% | 838.7만 |
|---|
| 2026.06.11 | ₩2,979 | ₩3,954 | ₩2,511 | ₩3,059 | +2.69% | 2399.5만 |
|---|
| 2026.06.10 | ₩2,271 | ₩3,807 | ₩2,084 | ₩2,284 | +0.59% | 1609만 |
|---|
| 2026.06.09 | ₩3,453 | ₩12,718 | ₩1,924 | ₩2,031 | -41.20% | 5869.8만 |
|---|
| 2026.06.08 | ₩1,469 | ₩5,531 | ₩1,389 | ₩2,592 | +76.36% | 2792.1만 |
|---|
| 2026.06.05 | ₩1,483 | ₩1,496 | ₩1,379 | ₩1,429 | -3.60% | 2.3만 |
|---|
| 2026.06.04 | ₩1,483 | ₩1,530 | ₩1,443 | ₩1,483 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,496 | ₩1,510 | ₩1,469 | ₩1,496 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩1,523 | ₩1,540 | ₩1,469 | ₩1,523 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩1,523 | ₩1,531 | ₩1,349 | ₩1,523 | 0.00% | 4.3만 |
|---|
| 2026.05.29 | ₩1,563 | ₩1,590 | ₩1,443 | ₩1,550 | -0.85% | 4.5만 |
|---|
| 2026.05.28 | ₩1,563 | ₩1,576 | ₩1,496 | ₩1,536 | -1.71% | 3.1만 |
|---|
| 2026.05.27 | ₩1,630 | ₩1,630 | ₩1,416 | ₩1,576 | -3.28% | 7.4만 |
|---|
| 2026.05.26 | ₩1,563 | ₩1,743 | ₩1,456 | ₩1,737 | +11.11% | 28.6만 |
|---|
| 2026.05.22 | ₩1,336 | ₩1,456 | ₩1,296 | ₩1,456 | +9.00% | 12.9만 |
|---|
| 2026.05.21 | ₩1,376 | ₩1,389 | ₩1,069 | ₩1,363 | -0.97% | 6.6만 |
|---|
| 2026.05.20 | ₩1,376 | ₩1,413 | ₩1,320 | ₩1,387 | +0.78% | 2.1만 |
|---|
| 2026.05.19 | ₩1,363 | ₩1,363 | ₩1,309 | ₩1,363 | 0.00% | 1.6만 |
|---|
| 2026.05.18 | ₩1,416 | ₩1,416 | ₩1,323 | ₩1,336 | -5.66% | 2.1만 |
|---|
| 2026.05.15 | ₩1,377 | ₩1,416 | ₩1,363 | ₩1,363 | -1.07% | 1.2만 |
|---|
| 2026.05.14 | ₩1,389 | ₩1,429 | ₩1,363 | ₩1,389 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,369 | -3.30% | 2.5만 |
|---|
| 2026.05.12 | ₩1,376 | ₩1,387 | ₩1,336 | ₩1,376 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,403 | ₩1,403 | ₩1,309 | ₩1,363 | -2.86% | 3.2만 |
|---|
| 2026.05.08 | ₩1,389 | ₩1,416 | ₩1,349 | ₩1,416 | +1.92% | 3.7만 |
|---|
| 2026.05.07 | ₩1,416 | ₩1,416 | ₩1,376 | ₩1,389 | -1.89% | 1.9만 |
|---|
| 2026.05.06 | ₩1,510 | ₩1,510 | ₩1,351 | ₩1,416 | -6.19% | 4.1만 |
|---|
| 2026.05.05 | ₩1,510 | ₩1,510 | ₩1,416 | ₩1,469 | -2.65% | 3.3만 |
|---|
| 2026.05.04 | ₩1,429 | ₩1,532 | ₩1,429 | ₩1,483 | +3.74% | 1.9만 |
|---|
| 2026.05.01 | ₩1,456 | ₩1,469 | ₩1,396 | ₩1,443 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩1,469 | ₩1,469 | ₩1,349 | ₩1,456 | -0.91% | 2.1만 |
|---|
| 2026.04.29 | ₩1,443 | ₩1,510 | ₩1,416 | ₩1,460 | +1.20% | 1.5만 |
|---|
| 2026.04.28 | ₩1,523 | ₩1,523 | ₩1,296 | ₩1,456 | -4.39% | 5.4만 |
|---|
| 2026.04.27 | ₩1,616 | ₩1,616 | ₩1,200 | ₩1,496 | -7.44% | 8.2만 |
|---|
| 2026.04.24 | ₩1,630 | ₩1,697 | ₩1,590 | ₩1,590 | -2.46% | 4.7만 |
|---|
| 2026.04.23 | ₩1,710 | ₩1,718 | ₩1,603 | ₩1,603 | -6.25% | 3.4만 |
|---|
| 2026.04.22 | ₩1,777 | ₩1,817 | ₩1,670 | ₩1,683 | -5.26% | 11.1만 |
|---|
| 2026.04.21 | ₩1,844 | ₩1,844 | ₩1,697 | ₩1,737 | -5.80% | 3.5만 |
|---|
| 2026.04.20 | ₩1,763 | ₩1,844 | ₩1,683 | ₩1,844 | +4.55% | 2.8만 |
|---|
| 2026.04.17 | ₩1,656 | ₩1,857 | ₩1,630 | ₩1,738 | +4.92% | 6만 |
|---|
| 2026.04.16 | ₩1,616 | ₩1,683 | ₩1,590 | ₩1,683 | +4.13% | 3.4만 |
|---|
| 2026.04.15 | ₩1,576 | ₩1,636 | ₩1,536 | ₩1,616 | +2.54% | 3.3만 |
|---|
| 2026.04.14 | ₩1,643 | ₩1,656 | ₩1,563 | ₩1,630 | -0.81% | 2만 |
|---|
| 2026.04.13 | ₩1,603 | ₩1,643 | ₩1,563 | ₩1,616 | +0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩1,683 | ₩1,683 | ₩1,614 | ₩1,616 | -3.97% | 1.2만 |
|---|
| 2026.04.09 | ₩1,697 | ₩1,703 | ₩1,643 | ₩1,683 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩1,630 | ₩1,737 | ₩1,630 | ₩1,697 | +4.10% | 3.7만 |
|---|
| 2026.04.07 | ₩1,616 | ₩1,723 | ₩1,550 | ₩1,630 | +0.83% | 2.1만 |
|---|
| 2026.04.06 | ₩1,630 | ₩1,650 | ₩1,578 | ₩1,616 | -0.82% | 2.7만 |
|---|
| 2026.04.02 | ₩1,563 | ₩1,643 | ₩1,550 | ₩1,630 | +4.27% | 3.9만 |
|---|
| 2026.04.01 | ₩1,656 | ₩1,683 | ₩1,550 | ₩1,616 | -2.42% | 3.6만 |
|---|
| 2026.03.31 | ₩1,683 | ₩1,683 | ₩1,590 | ₩1,643 | -2.38% | 2.4만 |
|---|
| 2026.03.30 | ₩1,723 | ₩1,723 | ₩1,603 | ₩1,656 | -3.88% | 2.3만 |
|---|
| 2026.03.27 | ₩1,737 | ₩1,750 | ₩1,603 | ₩1,697 | -2.31% | 1.9만 |
|---|
| 2026.03.26 | ₩1,817 | ₩1,817 | ₩1,670 | ₩1,750 | -3.68% | 2.3만 |
|---|
| 2026.03.25 | ₩1,777 | ₩1,830 | ₩1,737 | ₩1,817 | +2.26% | 1.8만 |
|---|
| 2026.03.24 | ₩1,810 | ₩1,844 | ₩1,750 | ₩1,830 | +1.11% | 1.7만 |
|---|
| 2026.03.23 | ₩1,790 | ₩1,897 | ₩1,737 | ₩1,844 | +2.99% | 3.5만 |
|---|
| 2026.03.20 | ₩1,844 | ₩1,856 | ₩1,683 | ₩1,777 | -3.62% | 2.8만 |
|---|
| 2026.03.19 | ₩1,844 | ₩1,857 | ₩1,707 | ₩1,857 | +0.72% | 4.2만 |
|---|
| 2026.03.18 | ₩1,977 | ₩1,977 | ₩1,810 | ₩1,857 | -6.08% | 4.5만 |
|---|
| 2026.03.17 | ₩2,031 | ₩2,031 | ₩1,924 | ₩1,990 | -1.97% | 3.6만 |
|---|
| 2026.03.16 | ₩2,084 | ₩2,117 | ₩1,950 | ₩2,061 | -1.09% | 4.3만 |
|---|
| 2026.03.13 | ₩2,164 | ₩2,164 | ₩2,017 | ₩2,097 | -3.09% | 5만 |
|---|
| 2026.03.12 | ₩2,004 | ₩2,351 | ₩1,977 | ₩2,164 | +8.00% | 11.9만 |
|---|
| 2026.03.11 | ₩2,097 | ₩2,177 | ₩2,031 | ₩2,071 | -1.27% | 12.8만 |
|---|
| 2026.03.10 | ₩2,498 | ₩2,498 | ₩2,004 | ₩2,177 | -12.83% | 158.3만 |
|---|
| 2026.03.09 | ₩2,231 | ₩2,465 | ₩2,044 | ₩2,218 | -0.60% | 398만 |
|---|
| 2026.03.06 | ₩2,191 | ₩2,271 | ₩2,111 | ₩2,177 | -0.61% | 3.2만 |
|---|
| 2026.03.05 | ₩2,124 | ₩2,164 | ₩2,057 | ₩2,151 | +1.26% | 1.7만 |
|---|
| 2026.03.04 | ₩1,990 | ₩2,164 | ₩1,977 | ₩2,111 | +6.04% | 4.1만 |
|---|
| 2026.03.03 | ₩1,950 | ₩2,124 | ₩1,950 | ₩2,044 | +4.79% | 4.5만 |
|---|
| 2026.03.02 | ₩2,031 | ₩2,137 | ₩1,844 | ₩2,031 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩2,097 | ₩2,151 | ₩2,044 | ₩2,057 | -1.91% | 2.5만 |
|---|
| 2026.02.26 | ₩2,151 | ₩2,230 | ₩2,111 | ₩2,111 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩2,151 | ₩2,244 | ₩2,137 | ₩2,137 | -0.62% | 4.5만 |
|---|
| 2026.02.24 | ₩2,124 | ₩2,218 | ₩1,990 | ₩2,151 | +1.26% | 5.5만 |
|---|
| 2026.02.23 | ₩2,111 | ₩2,151 | ₩1,957 | ₩2,151 | +1.90% | 7만 |
|---|
| 2026.02.20 | ₩2,284 | ₩2,358 | ₩2,137 | ₩2,137 | -6.43% | 5.1만 |
|---|
| 2026.02.19 | ₩2,204 | ₩2,405 | ₩2,151 | ₩2,271 | +3.03% | 7.6만 |
|---|
| 2026.02.18 | ₩2,271 | ₩2,458 | ₩2,204 | ₩2,218 | -2.35% | 6.4만 |
|---|
| 2026.02.17 | ₩2,324 | ₩2,351 | ₩2,218 | ₩2,284 | -1.72% | 4.8만 |
|---|
| 2026.02.13 | ₩2,324 | ₩2,405 | ₩2,244 | ₩2,324 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,378 | ₩2,405 | ₩2,151 | ₩2,244 | -5.62% | 6.8만 |
|---|
| 2026.02.11 | ₩2,485 | ₩2,521 | ₩2,271 | ₩2,405 | -3.23% | 10.9만 |
|---|
| 2026.02.10 | ₩2,365 | ₩2,592 | ₩2,298 | ₩2,498 | +5.65% | 10.8만 |
|---|
| 2026.02.09 | ₩2,244 | ₩2,523 | ₩2,151 | ₩2,378 | +5.95% | 12.5만 |
|---|
| 2026.02.06 | ₩2,191 | ₩2,391 | ₩2,097 | ₩2,244 | +2.44% | 18.6만 |
|---|
| 2026.02.05 | ₩2,525 | ₩2,668 | ₩2,151 | ₩2,284 | -9.52% | 32.5만 |
|---|
| 2026.02.04 | ₩2,525 | ₩3,540 | ₩2,405 | ₩2,605 | +3.17% | 222.3만 |
|---|
| 2026.02.03 | ₩2,712 | ₩2,725 | ₩2,311 | ₩2,425 | -10.59% | 28.4만 |
|---|
| 2026.02.02 | ₩2,792 | ₩3,059 | ₩2,645 | ₩2,792 | 0.00% | 58.5만 |
|---|
| 2026.01.30 | ₩3,126 | ₩3,153 | ₩2,672 | ₩2,725 | -12.82% | 39.5만 |
|---|
| 2026.01.29 | ₩3,400 | ₩3,400 | ₩2,939 | ₩3,139 | -7.66% | 40.7만 |
|---|
| 2026.01.28 | ₩3,781 | ₩3,781 | ₩3,420 | ₩3,567 | -5.65% | 46.9만 |
|---|
| 2026.01.27 | ₩3,540 | ₩5,437 | ₩3,233 | ₩3,981 | +12.45% | 290.3만 |
|---|
| 2026.01.26 | ₩2,992 | ₩3,954 | ₩2,685 | ₩3,500 | +16.96% | 125.8만 |
|---|
| 2026.01.23 | ₩5,076 | ₩5,076 | ₩4,275 | ₩4,542 | -10.53% | 47만 |
|---|
| 2026.01.22 | ₩5,878 | ₩6,679 | ₩5,076 | ₩5,878 | 0.00% | 93.9만 |
|---|
| 2026.01.21 | ₩8,550 | ₩8,550 | ₩7,481 | ₩8,015 | -6.25% | 31.2만 |
|---|
| 2026.01.20 | ₩8,282 | ₩8,817 | ₩7,748 | ₩8,282 | 0.00% | 40.6만 |
|---|
| 2026.01.16 | ₩8,550 | ₩8,550 | ₩7,748 | ₩8,282 | -3.13% | 64만 |
|---|
| 2026.01.15 | ₩9,886 | ₩11,221 | ₩8,282 | ₩8,817 | -10.81% | 238.3만 |
|---|
| 2026.01.14 | ₩9,084 | ₩12,290 | ₩6,947 | ₩9,351 | +2.94% | 137.2만 |
|---|
| 2026.01.13 | ₩18,168 | ₩18,168 | ₩8,550 | ₩9,084 | -50.00% | 157.8만 |
|---|
| 2026.01.12 | ₩31,260 | ₩33,130 | ₩18,435 | ₩20,573 | -34.19% | 143.6만 |
|---|
| 2026.01.09 | ₩174,199 | ₩341,985 | ₩30,992 | ₩35,267 | -79.75% | 159.4만 |
|---|
| 2026.01.08 | ₩293,894 | ₩424,810 | ₩144,275 | ₩161,107 | -45.18% | 3.1만 |
|---|
| 2026.01.07 | ₩230,573 | ₩333,970 | ₩230,573 | ₩283,207 | +22.83% | 4.5천 |
|---|
| 2026.01.06 | ₩220,687 | ₩235,115 | ₩213,741 | ₩232,443 | +5.33% | 196 |
|---|
| 2026.01.05 | ₩229,504 | ₩239,123 | ₩213,741 | ₩220,687 | -3.84% | 275 |
|---|
| 2026.01.02 | ₩231,107 | ₩238,855 | ₩213,741 | ₩224,161 | -3.01% | 184 |
|---|
| 2025.12.31 | ₩219,084 | ₩238,054 | ₩211,336 | ₩223,092 | +1.83% | 271 |
|---|
| 2025.12.30 | ₩211,069 | ₩224,428 | ₩211,069 | ₩221,222 | +4.81% | 140 |
|---|
| 2025.12.29 | ₩226,298 | ₩226,298 | ₩205,726 | ₩212,405 | -6.14% | 590 |
|---|
| 2025.12.26 | ₩181,947 | ₩232,977 | ₩176,336 | ₩227,100 | +24.82% | 2.5천 |
|---|
| 2025.12.24 | ₩168,321 | ₩187,023 | ₩168,321 | ₩181,947 | +8.10% | 279 |
|---|
| 2025.12.23 | ₩181,413 | ₩197,710 | ₩168,321 | ₩180,878 | -0.29% | 1.6천 |
|---|
| 2025.12.22 | ₩188,092 | ₩209,199 | ₩181,680 | ₩199,313 | +5.97% | 1.4천 |
|---|
| 2025.12.19 | ₩155,496 | ₩261,832 | ₩154,962 | ₩204,122 | +31.27% | 5.4만 |
|---|
| 2025.12.18 | ₩168,855 | ₩206,260 | ₩141,603 | ₩161,107 | -4.59% | 2.3만 |
|---|
| 2025.12.17 | ₩152,290 | ₩187,023 | ₩140,802 | ₩144,008 | -5.44% | 1.2천 |
|---|
| 2025.12.16 | ₩165,115 | ₩168,321 | ₩138,932 | ₩157,099 | -4.85% | 1.8천 |
|---|
| 2025.12.15 | ₩229,771 | ₩235,115 | ₩160,306 | ₩169,924 | -26.05% | 2천 |
|---|
| 2025.12.12 | ₩247,405 | ₩267,176 | ₩229,237 | ₩241,794 | -2.27% | 1.1천 |
|---|
| 2025.12.11 | ₩288,550 | ₩293,894 | ₩213,741 | ₩255,153 | -11.57% | 1.7천 |
|---|
| 2025.12.10 | ₩291,222 | ₩296,565 | ₩267,176 | ₩296,565 | +1.83% | 572 |
|---|
| 2025.12.09 | ₩293,894 | ₩307,252 | ₩264,504 | ₩288,550 | -1.82% | 1.1천 |
|---|
| 2025.12.08 | ₩317,939 | ₩336,642 | ₩261,832 | ₩289,886 | -8.82% | 2.1천 |
|---|
| 2025.12.05 | ₩323,283 | ₩325,955 | ₩272,520 | ₩312,596 | -3.31% | 2.7천 |
|---|
| 2025.12.04 | ₩328,626 | ₩336,642 | ₩275,191 | ₩312,596 | -4.88% | 559 |
|---|
| 2025.12.03 | ₩344,657 | ₩362,825 | ₩280,535 | ₩323,283 | -6.20% | 1천 |
|---|
| 2025.12.02 | ₩390,077 | ₩410,917 | ₩293,894 | ₩362,023 | -7.19% | 1.1천 |
|---|
| 2025.12.01 | ₩408,779 | ₩408,779 | ₩374,046 | ₩382,062 | -6.54% | 209 |
|---|
| 2025.11.28 | ₩427,482 | ₩467,558 | ₩373,245 | ₩398,092 | -6.88% | 408 |
|---|
| 2025.11.26 | ₩454,199 | ₩467,558 | ₩379,390 | ₩430,421 | -5.24% | 439 |
|---|
| 2025.11.25 | ₩459,543 | ₩464,886 | ₩400,764 | ₩438,169 | -4.65% | 372 |
|---|
| 2025.11.24 | ₩494,276 | ₩507,634 | ₩400,764 | ₩456,871 | -7.57% | 519 |
|---|
| 2025.11.21 | ₩446,184 | ₩483,589 | ₩408,779 | ₩478,245 | +7.19% | 321 |
|---|
| 2025.11.20 | ₩488,932 | ₩488,932 | ₩400,764 | ₩432,825 | -11.48% | 389 |
|---|
| 2025.11.19 | ₩507,634 | ₩518,321 | ₩432,825 | ₩478,245 | -5.79% | 317 |
|---|
| 2025.11.18 | ₩523,665 | ₩545,039 | ₩475,573 | ₩494,276 | -5.61% | 346 |
|---|
| 2025.11.17 | ₩534,352 | ₩558,398 | ₩480,917 | ₩523,665 | -2.00% | 435 |
|---|
| 2025.11.14 | ₩550,383 | ₩577,100 | ₩480,917 | ₩531,413 | -3.45% | 956 |
|---|
| 2025.11.13 | ₩571,757 | ₩598,474 | ₩529,008 | ₩570,421 | -0.23% | 439 |
|---|
| 2025.11.12 | ₩563,741 | ₩603,818 | ₩534,352 | ₩574,428 | +1.90% | 585 |
|---|
| 2025.11.11 | ₩598,474 | ₩641,222 | ₩534,352 | ₩601,680 | +0.54% | 704 |
|---|
| 2025.11.10 | ₩667,940 | ₩667,940 | ₩577,100 | ₩635,879 | -4.80% | 657 |
|---|
| 2025.11.07 | ₩601,146 | ₩665,268 | ₩507,634 | ₩643,894 | +7.11% | 1천 |
|---|
| 2025.11.06 | ₩681,299 | ₩708,016 | ₩593,131 | ₩625,192 | -8.24% | 991 |
|---|
| 2025.11.05 | ₩678,627 | ₩777,482 | ₩673,284 | ₩673,284 | -0.79% | 820 |
|---|
| 2025.11.04 | ₩721,375 | ₩764,123 | ₩617,177 | ₩678,627 | -5.93% | 534 |
|---|
| 2025.11.03 | ₩854,963 | ₩886,223 | ₩717,368 | ₩742,749 | -13.13% | 513 |
|---|
| 2025.10.31 | ₩838,933 | ₩887,024 | ₩733,131 | ₩852,291 | +1.59% | 873 |
|---|
| 2025.10.30 | ₩897,711 | ₩903,055 | ₩641,222 | ₩836,261 | -6.85% | 421 |
|---|
| 2025.10.29 | ₩953,818 | ₩961,834 | ₩849,620 | ₩895,040 | -6.16% | 201 |
|---|
| 2025.10.28 | ₩1,207,636 | ₩1,295,804 | ₩841,604 | ₩1,015,269 | -15.93% | 707 |
|---|
| 2025.10.27 | ₩1,322,521 | ₩1,365,269 | ₩1,124,811 | ₩1,167,559 | -11.72% | 219 |
|---|
| 2025.10.24 | ₩1,533,590 | ₩1,536,262 | ₩1,335,880 | ₩1,362,063 | -11.18% | 481 |
|---|
| 2025.10.23 | ₩1,493,514 | ₩1,549,354 | ₩1,306,491 | ₩1,466,796 | -1.79% | 772 |
|---|
| 2025.10.22 | ₩1,365,269 | ₩1,464,124 | ₩1,295,804 | ₩1,456,109 | +6.65% | 309 |
|---|
| 2025.10.21 | ₩1,383,972 | ₩1,485,499 | ₩1,285,117 | ₩1,416,033 | +2.32% | 261 |
|---|
| 2025.10.20 | ₩1,229,010 | ₩1,362,598 | ₩1,229,010 | ₩1,351,911 | +10.00% | 369 |
|---|
| 2025.10.17 | ₩1,119,467 | ₩1,319,849 | ₩1,100,765 | ₩1,277,101 | +14.08% | 246 |
|---|
| 2025.10.16 | ₩1,001,910 | ₩1,565,651 | ₩988,551 | ₩1,215,651 | +21.33% | 2.9천 |
|---|
| 2025.10.15 | ₩1,068,704 | ₩1,068,704 | ₩964,505 | ₩1,001,910 | -6.25% | 143 |
|---|
| 2025.10.14 | ₩1,060,689 | ₩1,122,139 | ₩860,307 | ₩1,028,628 | -3.02% | 409 |
|---|
| 2025.10.13 | ₩1,076,719 | ₩1,119,467 | ₩1,031,299 | ₩1,031,299 | -4.22% | 106 |
|---|
| 2025.10.10 | ₩1,132,826 | ₩1,151,529 | ₩1,055,345 | ₩1,146,185 | +1.18% | 154 |
|---|