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 | ₩1,350 | ₩1,443 | ₩1,310 | ₩1,330 | -1.49% | 81.6만 |
| 2026.10.08 | ₩1,457 | ₩1,524 | ₩1,336 | ₩1,363 | -6.42% | 190.1만 |
| 2026.10.07 | ₩1,671 | ₩1,884 | ₩1,350 | ₩1,470 | -12.00% | 5824.3만 |
| 2026.10.06 | ₩1,283 | ₩1,319 | ₩1,271 | ₩1,282 | -0.10% | 1764만 |
| 2026.10.05 | ₩1,296 | ₩1,350 | ₩1,259 | ₩1,286 | -0.82% | 15만 |
| 2026.10.02 | ₩1,331 | ₩1,350 | ₩1,294 | ₩1,350 | +1.41% | 11.3만 |
| 2026.10.01 | ₩1,350 | ₩1,363 | ₩1,286 | ₩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 | ₩1,390 | ₩1,390 | ₩1,336 | ₩1,350 | -2.88% | 18.5만 |
|---|
| 2026.09.28 | ₩1,363 | ₩1,377 | ₩1,350 | ₩1,377 | +0.98% | 12.5만 |
|---|
| 2026.09.25 | ₩1,373 | ₩1,390 | ₩1,336 | ₩1,363 | -0.68% | 13.1만 |
|---|
| 2026.09.24 | ₩1,336 | ₩1,377 | ₩1,332 | ₩1,350 | +1.00% | 13.7만 |
|---|
| 2026.09.23 | ₩1,403 | ₩1,417 | ₩1,350 | ₩1,350 | -3.81% | 18.7만 |
|---|
| 2026.09.22 | ₩1,363 | ₩1,417 | ₩1,350 | ₩1,403 | +2.94% | 18.7만 |
|---|
| 2026.09.21 | ₩1,350 | ₩1,390 | ₩1,336 | ₩1,363 | +0.99% | 18.4만 |
|---|
| 2026.09.18 | ₩1,377 | ₩1,437 | ₩1,363 | ₩1,377 | 0.00% | 16만 |
|---|
| 2026.09.17 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,377 | -2.83% | 26.2만 |
|---|
| 2026.09.16 | ₩1,430 | ₩1,537 | ₩1,403 | ₩1,417 | -0.93% | 56만 |
|---|
| 2026.09.15 | ₩1,517 | ₩1,590 | ₩1,417 | ₩1,510 | -0.44% | 1006.1만 |
|---|
| 2026.09.14 | ₩1,350 | ₩1,377 | ₩1,316 | ₩1,350 | 0.00% | 7.8만 |
|---|
| 2026.09.11 | ₩1,310 | ₩1,403 | ₩1,310 | ₩1,363 | +4.08% | 14.6만 |
|---|
| 2026.09.10 | ₩1,350 | ₩1,363 | ₩1,323 | ₩1,330 | -1.49% | 12.2만 |
|---|
| 2026.09.09 | ₩1,390 | ₩1,390 | ₩1,357 | ₩1,363 | -1.92% | 10.2만 |
|---|
| 2026.09.08 | ₩1,377 | ₩1,417 | ₩1,363 | ₩1,403 | +1.94% | 13.9만 |
|---|
| 2026.09.04 | ₩1,403 | ₩1,414 | ₩1,363 | ₩1,377 | -1.90% | 9.1만 |
|---|
| 2026.09.03 | ₩1,390 | ₩1,417 | ₩1,377 | ₩1,390 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩1,403 | ₩1,403 | ₩1,350 | ₩1,377 | -1.90% | 14.8만 |
|---|
| 2026.09.01 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,417 | +4.95% | 18.7만 |
|---|
| 2026.08.31 | ₩1,417 | ₩1,417 | ₩1,363 | ₩1,377 | -2.83% | 14.1만 |
|---|
| 2026.08.28 | ₩1,417 | ₩1,443 | ₩1,363 | ₩1,403 | -0.94% | 20.2만 |
|---|
| 2026.08.27 | ₩1,457 | ₩1,497 | ₩1,417 | ₩1,430 | -1.83% | 25.2만 |
|---|
| 2026.08.26 | ₩1,430 | ₩1,630 | ₩1,390 | ₩1,524 | +6.54% | 180.2만 |
|---|
| 2026.08.25 | ₩1,323 | ₩1,417 | ₩1,284 | ₩1,363 | +3.03% | 30.4만 |
|---|
| 2026.08.24 | ₩1,363 | ₩1,377 | ₩1,330 | ₩1,336 | -1.96% | 15.1만 |
|---|
| 2026.08.21 | ₩1,390 | ₩1,403 | ₩1,336 | ₩1,390 | 0.00% | 26.6만 |
|---|
| 2026.08.20 | ₩1,417 | ₩1,443 | ₩1,336 | ₩1,377 | -2.83% | 39만 |
|---|
| 2026.08.19 | ₩1,443 | ₩1,470 | ₩1,350 | ₩1,443 | 0.00% | 40.8만 |
|---|
| 2026.08.18 | ₩1,470 | ₩1,537 | ₩1,403 | ₩1,497 | +1.82% | 42만 |
|---|
| 2026.08.17 | ₩1,630 | ₩1,657 | ₩1,483 | ₩1,497 | -8.20% | 47.1만 |
|---|
| 2026.08.14 | ₩1,751 | ₩1,818 | ₩1,630 | ₩1,630 | -6.87% | 80.9만 |
|---|
| 2026.08.13 | ₩1,697 | ₩1,938 | ₩1,617 | ₩1,711 | +0.79% | 147.3만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,737 | ₩1,564 | ₩1,684 | 0.00% | 163.3만 |
|---|
| 2026.08.11 | ₩1,804 | ₩2,031 | ₩1,711 | ₩1,831 | +1.48% | 1990.4만 |
|---|
| 2026.08.10 | ₩1,270 | ₩2,379 | ₩1,268 | ₩1,443 | +13.68% | 4121.2만 |
|---|
| 2026.08.07 | ₩1,377 | ₩1,377 | ₩1,176 | ₩1,177 | -14.47% | 46.2만 |
|---|
| 2026.08.06 | ₩1,334 | ₩1,417 | ₩1,310 | ₩1,336 | +0.20% | 12만 |
|---|
| 2026.08.05 | ₩1,377 | ₩1,377 | ₩1,323 | ₩1,335 | -3.01% | 8.4만 |
|---|
| 2026.08.04 | ₩1,323 | ₩1,430 | ₩1,315 | ₩1,417 | +7.07% | 19.4만 |
|---|
| 2026.08.03 | ₩1,304 | ₩1,363 | ₩1,283 | ₩1,363 | +4.51% | 10.6만 |
|---|
| 2026.07.31 | ₩1,336 | ₩1,350 | ₩1,270 | ₩1,290 | -3.50% | 12.6만 |
|---|
| 2026.07.30 | ₩1,283 | ₩1,470 | ₩1,283 | ₩1,377 | +7.29% | 37.6만 |
|---|
| 2026.07.29 | ₩1,327 | ₩1,327 | ₩1,136 | ₩1,270 | -4.33% | 51.8만 |
|---|
| 2026.07.28 | ₩1,336 | ₩1,363 | ₩1,168 | ₩1,350 | +1.00% | 41.6만 |
|---|
| 2026.07.27 | ₩1,417 | ₩1,497 | ₩1,336 | ₩1,417 | 0.00% | 51.4만 |
|---|
| 2026.07.24 | ₩1,497 | ₩1,644 | ₩1,363 | ₩1,390 | -7.14% | 67.4만 |
|---|
| 2026.07.23 | ₩1,537 | ₩1,724 | ₩1,417 | ₩1,604 | +4.35% | 130.4만 |
|---|
| 2026.07.22 | ₩1,443 | ₩2,606 | ₩1,310 | ₩1,671 | +15.74% | 2851.1만 |
|---|
| 2026.07.21 | ₩1,483 | ₩1,492 | ₩1,430 | ₩1,457 | -1.80% | 11.6만 |
|---|
| 2026.07.20 | ₩1,510 | ₩1,537 | ₩1,417 | ₩1,457 | -3.54% | 13.2만 |
|---|
| 2026.07.17 | ₩1,590 | ₩1,590 | ₩1,417 | ₩1,564 | -1.68% | 23.8만 |
|---|
| 2026.07.16 | ₩1,617 | ₩1,630 | ₩1,470 | ₩1,617 | 0.00% | 25.9만 |
|---|
| 2026.07.15 | ₩1,430 | ₩1,737 | ₩1,370 | ₩1,604 | +12.15% | 88.5만 |
|---|
| 2026.07.14 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,430 | -2.73% | 17.6만 |
|---|
| 2026.07.13 | ₩1,590 | ₩1,590 | ₩1,377 | ₩1,443 | -9.24% | 67.7만 |
|---|
| 2026.07.10 | ₩1,524 | ₩1,804 | ₩1,510 | ₩1,564 | +2.63% | 103.8만 |
|---|
| 2026.07.09 | ₩1,617 | ₩1,617 | ₩1,470 | ₩1,537 | -4.96% | 18.8만 |
|---|
| 2026.07.08 | ₩1,684 | ₩1,711 | ₩1,550 | ₩1,617 | -3.97% | 27.6만 |
|---|
| 2026.07.07 | ₩1,791 | ₩1,818 | ₩1,644 | ₩1,737 | -2.99% | 19.1만 |
|---|
| 2026.07.06 | ₩1,898 | ₩1,898 | ₩1,724 | ₩1,884 | -0.70% | 44.8만 |
|---|
| 2026.07.02 | ₩2,072 | ₩2,072 | ₩1,818 | ₩1,925 | -7.10% | 35.7만 |
|---|
| 2026.07.01 | ₩2,018 | ₩2,138 | ₩1,925 | ₩2,085 | +3.31% | 36.9만 |
|---|
| 2026.06.30 | ₩2,085 | ₩2,098 | ₩1,925 | ₩2,098 | +0.64% | 77.1만 |
|---|
| 2026.06.29 | ₩1,991 | ₩2,219 | ₩1,965 | ₩2,152 | +8.05% | 88.6만 |
|---|
| 2026.06.26 | ₩2,125 | ₩2,192 | ₩2,005 | ₩2,005 | -5.66% | 23.6만 |
|---|
| 2026.06.25 | ₩2,325 | ₩2,419 | ₩2,114 | ₩2,232 | -4.02% | 31.8만 |
|---|
| 2026.06.24 | ₩2,232 | ₩2,619 | ₩1,965 | ₩2,379 | +6.59% | 92.7만 |
|---|
| 2026.06.23 | ₩2,406 | ₩2,446 | ₩2,165 | ₩2,339 | -2.78% | 47.1만 |
|---|
| 2026.06.22 | ₩3,007 | ₩3,007 | ₩2,459 | ₩2,606 | -13.33% | 98.4만 |
|---|
| 2026.06.18 | ₩3,288 | ₩3,330 | ₩2,673 | ₩3,020 | -8.13% | 168.8만 |
|---|
| 2026.06.17 | ₩4,036 | ₩5,346 | ₩2,713 | ₩3,488 | -13.58% | 571.2만 |
|---|
| 2026.06.16 | ₩4,370 | ₩4,664 | ₩3,368 | ₩4,090 | -6.42% | 280.4만 |
|---|
| 2026.06.15 | ₩3,635 | ₩7,551 | ₩3,608 | ₩4,531 | +24.63% | 3604.1만 |
|---|
| 2026.06.12 | ₩3,221 | ₩3,849 | ₩2,820 | ₩3,301 | +2.49% | 838.7만 |
|---|
| 2026.06.11 | ₩2,980 | ₩3,956 | ₩2,513 | ₩3,061 | +2.69% | 2399.5만 |
|---|
| 2026.06.10 | ₩2,272 | ₩3,809 | ₩2,085 | ₩2,285 | +0.59% | 1609만 |
|---|
| 2026.06.09 | ₩3,455 | ₩12,723 | ₩1,925 | ₩2,031 | -41.20% | 5869.8만 |
|---|
| 2026.06.08 | ₩1,470 | ₩5,533 | ₩1,390 | ₩2,593 | +76.36% | 2792.1만 |
|---|
| 2026.06.05 | ₩1,483 | ₩1,497 | ₩1,379 | ₩1,430 | -3.60% | 2.3만 |
|---|
| 2026.06.04 | ₩1,483 | ₩1,530 | ₩1,443 | ₩1,483 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,497 | ₩1,510 | ₩1,470 | ₩1,497 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩1,524 | ₩1,541 | ₩1,470 | ₩1,524 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩1,524 | ₩1,532 | ₩1,350 | ₩1,524 | 0.00% | 4.3만 |
|---|
| 2026.05.29 | ₩1,564 | ₩1,590 | ₩1,443 | ₩1,550 | -0.85% | 4.5만 |
|---|
| 2026.05.28 | ₩1,564 | ₩1,577 | ₩1,497 | ₩1,537 | -1.71% | 3.1만 |
|---|
| 2026.05.27 | ₩1,630 | ₩1,630 | ₩1,417 | ₩1,577 | -3.28% | 7.4만 |
|---|
| 2026.05.26 | ₩1,564 | ₩1,744 | ₩1,457 | ₩1,737 | +11.11% | 28.6만 |
|---|
| 2026.05.22 | ₩1,336 | ₩1,457 | ₩1,296 | ₩1,457 | +9.00% | 12.9만 |
|---|
| 2026.05.21 | ₩1,377 | ₩1,390 | ₩1,069 | ₩1,363 | -0.97% | 6.6만 |
|---|
| 2026.05.20 | ₩1,377 | ₩1,414 | ₩1,320 | ₩1,387 | +0.78% | 2.1만 |
|---|
| 2026.05.19 | ₩1,363 | ₩1,363 | ₩1,310 | ₩1,363 | 0.00% | 1.6만 |
|---|
| 2026.05.18 | ₩1,417 | ₩1,417 | ₩1,323 | ₩1,336 | -5.66% | 2.1만 |
|---|
| 2026.05.15 | ₩1,378 | ₩1,417 | ₩1,363 | ₩1,363 | -1.07% | 1.2만 |
|---|
| 2026.05.14 | ₩1,390 | ₩1,430 | ₩1,363 | ₩1,390 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,370 | -3.30% | 2.5만 |
|---|
| 2026.05.12 | ₩1,377 | ₩1,387 | ₩1,336 | ₩1,377 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,403 | ₩1,403 | ₩1,310 | ₩1,363 | -2.86% | 3.2만 |
|---|
| 2026.05.08 | ₩1,390 | ₩1,417 | ₩1,350 | ₩1,417 | +1.92% | 3.7만 |
|---|
| 2026.05.07 | ₩1,417 | ₩1,417 | ₩1,377 | ₩1,390 | -1.89% | 1.9만 |
|---|
| 2026.05.06 | ₩1,510 | ₩1,510 | ₩1,351 | ₩1,417 | -6.19% | 4.1만 |
|---|
| 2026.05.05 | ₩1,510 | ₩1,510 | ₩1,417 | ₩1,470 | -2.65% | 3.3만 |
|---|
| 2026.05.04 | ₩1,430 | ₩1,533 | ₩1,430 | ₩1,483 | +3.74% | 1.9만 |
|---|
| 2026.05.01 | ₩1,457 | ₩1,470 | ₩1,397 | ₩1,443 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩1,470 | ₩1,470 | ₩1,350 | ₩1,457 | -0.91% | 2.1만 |
|---|
| 2026.04.29 | ₩1,443 | ₩1,510 | ₩1,417 | ₩1,461 | +1.20% | 1.5만 |
|---|
| 2026.04.28 | ₩1,524 | ₩1,524 | ₩1,296 | ₩1,457 | -4.39% | 5.4만 |
|---|
| 2026.04.27 | ₩1,617 | ₩1,617 | ₩1,200 | ₩1,497 | -7.44% | 8.2만 |
|---|
| 2026.04.24 | ₩1,630 | ₩1,697 | ₩1,590 | ₩1,590 | -2.46% | 4.7만 |
|---|
| 2026.04.23 | ₩1,711 | ₩1,719 | ₩1,604 | ₩1,604 | -6.25% | 3.4만 |
|---|
| 2026.04.22 | ₩1,778 | ₩1,818 | ₩1,671 | ₩1,684 | -5.26% | 11.1만 |
|---|
| 2026.04.21 | ₩1,844 | ₩1,844 | ₩1,697 | ₩1,737 | -5.80% | 3.5만 |
|---|
| 2026.04.20 | ₩1,764 | ₩1,844 | ₩1,684 | ₩1,844 | +4.55% | 2.8만 |
|---|
| 2026.04.17 | ₩1,657 | ₩1,858 | ₩1,630 | ₩1,739 | +4.92% | 6만 |
|---|
| 2026.04.16 | ₩1,617 | ₩1,684 | ₩1,590 | ₩1,684 | +4.13% | 3.4만 |
|---|
| 2026.04.15 | ₩1,577 | ₩1,637 | ₩1,537 | ₩1,617 | +2.54% | 3.3만 |
|---|
| 2026.04.14 | ₩1,644 | ₩1,657 | ₩1,564 | ₩1,630 | -0.81% | 2만 |
|---|
| 2026.04.13 | ₩1,604 | ₩1,644 | ₩1,564 | ₩1,617 | +0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩1,684 | ₩1,684 | ₩1,614 | ₩1,617 | -3.97% | 1.2만 |
|---|
| 2026.04.09 | ₩1,697 | ₩1,704 | ₩1,644 | ₩1,684 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩1,630 | ₩1,737 | ₩1,630 | ₩1,697 | +4.10% | 3.7만 |
|---|
| 2026.04.07 | ₩1,617 | ₩1,724 | ₩1,550 | ₩1,630 | +0.83% | 2.1만 |
|---|
| 2026.04.06 | ₩1,630 | ₩1,651 | ₩1,578 | ₩1,617 | -0.82% | 2.7만 |
|---|
| 2026.04.02 | ₩1,564 | ₩1,644 | ₩1,550 | ₩1,630 | +4.27% | 3.9만 |
|---|
| 2026.04.01 | ₩1,657 | ₩1,684 | ₩1,550 | ₩1,617 | -2.42% | 3.6만 |
|---|
| 2026.03.31 | ₩1,684 | ₩1,684 | ₩1,590 | ₩1,644 | -2.38% | 2.4만 |
|---|
| 2026.03.30 | ₩1,724 | ₩1,724 | ₩1,604 | ₩1,657 | -3.88% | 2.3만 |
|---|
| 2026.03.27 | ₩1,737 | ₩1,751 | ₩1,604 | ₩1,697 | -2.31% | 1.9만 |
|---|
| 2026.03.26 | ₩1,818 | ₩1,818 | ₩1,671 | ₩1,751 | -3.68% | 2.3만 |
|---|
| 2026.03.25 | ₩1,778 | ₩1,831 | ₩1,737 | ₩1,818 | +2.26% | 1.8만 |
|---|
| 2026.03.24 | ₩1,811 | ₩1,844 | ₩1,751 | ₩1,831 | +1.11% | 1.7만 |
|---|
| 2026.03.23 | ₩1,791 | ₩1,898 | ₩1,737 | ₩1,844 | +2.99% | 3.5만 |
|---|
| 2026.03.20 | ₩1,844 | ₩1,856 | ₩1,684 | ₩1,778 | -3.62% | 2.8만 |
|---|
| 2026.03.19 | ₩1,844 | ₩1,858 | ₩1,708 | ₩1,858 | +0.72% | 4.2만 |
|---|
| 2026.03.18 | ₩1,978 | ₩1,978 | ₩1,811 | ₩1,858 | -6.08% | 4.5만 |
|---|
| 2026.03.17 | ₩2,031 | ₩2,031 | ₩1,925 | ₩1,991 | -1.97% | 3.6만 |
|---|
| 2026.03.16 | ₩2,085 | ₩2,118 | ₩1,951 | ₩2,062 | -1.09% | 4.3만 |
|---|
| 2026.03.13 | ₩2,165 | ₩2,165 | ₩2,018 | ₩2,098 | -3.09% | 5만 |
|---|
| 2026.03.12 | ₩2,005 | ₩2,352 | ₩1,978 | ₩2,165 | +8.00% | 11.9만 |
|---|
| 2026.03.11 | ₩2,098 | ₩2,178 | ₩2,031 | ₩2,072 | -1.27% | 12.8만 |
|---|
| 2026.03.10 | ₩2,499 | ₩2,499 | ₩2,005 | ₩2,178 | -12.83% | 158.3만 |
|---|
| 2026.03.09 | ₩2,232 | ₩2,466 | ₩2,045 | ₩2,219 | -0.60% | 398만 |
|---|
| 2026.03.06 | ₩2,192 | ₩2,272 | ₩2,112 | ₩2,178 | -0.61% | 3.2만 |
|---|
| 2026.03.05 | ₩2,125 | ₩2,165 | ₩2,058 | ₩2,152 | +1.26% | 1.7만 |
|---|
| 2026.03.04 | ₩1,991 | ₩2,165 | ₩1,978 | ₩2,112 | +6.04% | 4.1만 |
|---|
| 2026.03.03 | ₩1,951 | ₩2,125 | ₩1,951 | ₩2,045 | +4.79% | 4.5만 |
|---|
| 2026.03.02 | ₩2,031 | ₩2,138 | ₩1,844 | ₩2,031 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩2,098 | ₩2,152 | ₩2,045 | ₩2,058 | -1.91% | 2.5만 |
|---|
| 2026.02.26 | ₩2,152 | ₩2,231 | ₩2,112 | ₩2,112 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩2,152 | ₩2,245 | ₩2,138 | ₩2,138 | -0.62% | 4.5만 |
|---|
| 2026.02.24 | ₩2,125 | ₩2,219 | ₩1,991 | ₩2,152 | +1.26% | 5.5만 |
|---|
| 2026.02.23 | ₩2,112 | ₩2,152 | ₩1,958 | ₩2,152 | +1.90% | 7만 |
|---|
| 2026.02.20 | ₩2,285 | ₩2,359 | ₩2,138 | ₩2,138 | -6.43% | 5.1만 |
|---|
| 2026.02.19 | ₩2,205 | ₩2,406 | ₩2,152 | ₩2,272 | +3.03% | 7.6만 |
|---|
| 2026.02.18 | ₩2,272 | ₩2,459 | ₩2,205 | ₩2,219 | -2.35% | 6.4만 |
|---|
| 2026.02.17 | ₩2,325 | ₩2,352 | ₩2,219 | ₩2,285 | -1.72% | 4.8만 |
|---|
| 2026.02.13 | ₩2,325 | ₩2,406 | ₩2,245 | ₩2,325 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,379 | ₩2,406 | ₩2,152 | ₩2,245 | -5.62% | 6.8만 |
|---|
| 2026.02.11 | ₩2,486 | ₩2,522 | ₩2,272 | ₩2,406 | -3.23% | 10.9만 |
|---|
| 2026.02.10 | ₩2,366 | ₩2,593 | ₩2,299 | ₩2,499 | +5.65% | 10.8만 |
|---|
| 2026.02.09 | ₩2,245 | ₩2,525 | ₩2,152 | ₩2,379 | +5.95% | 12.5만 |
|---|
| 2026.02.06 | ₩2,192 | ₩2,392 | ₩2,098 | ₩2,245 | +2.44% | 18.6만 |
|---|
| 2026.02.05 | ₩2,526 | ₩2,669 | ₩2,152 | ₩2,285 | -9.52% | 32.5만 |
|---|
| 2026.02.04 | ₩2,526 | ₩3,542 | ₩2,406 | ₩2,606 | +3.17% | 222.3만 |
|---|
| 2026.02.03 | ₩2,713 | ₩2,726 | ₩2,312 | ₩2,426 | -10.59% | 28.4만 |
|---|
| 2026.02.02 | ₩2,793 | ₩3,061 | ₩2,646 | ₩2,793 | 0.00% | 58.5만 |
|---|
| 2026.01.30 | ₩3,127 | ₩3,154 | ₩2,673 | ₩2,726 | -12.82% | 39.5만 |
|---|
| 2026.01.29 | ₩3,401 | ₩3,401 | ₩2,940 | ₩3,141 | -7.66% | 40.7만 |
|---|
| 2026.01.28 | ₩3,782 | ₩3,782 | ₩3,421 | ₩3,568 | -5.65% | 46.9만 |
|---|
| 2026.01.27 | ₩3,542 | ₩5,439 | ₩3,234 | ₩3,983 | +12.45% | 290.3만 |
|---|
| 2026.01.26 | ₩2,994 | ₩3,956 | ₩2,686 | ₩3,502 | +16.96% | 125.8만 |
|---|
| 2026.01.23 | ₩5,079 | ₩5,079 | ₩4,277 | ₩4,544 | -10.53% | 47만 |
|---|
| 2026.01.22 | ₩5,880 | ₩6,682 | ₩5,079 | ₩5,880 | 0.00% | 93.9만 |
|---|
| 2026.01.21 | ₩8,553 | ₩8,553 | ₩7,484 | ₩8,019 | -6.25% | 31.2만 |
|---|
| 2026.01.20 | ₩8,286 | ₩8,821 | ₩7,752 | ₩8,286 | 0.00% | 40.6만 |
|---|
| 2026.01.16 | ₩8,553 | ₩8,553 | ₩7,752 | ₩8,286 | -3.13% | 64만 |
|---|
| 2026.01.15 | ₩9,890 | ₩11,226 | ₩8,286 | ₩8,821 | -10.81% | 238.3만 |
|---|
| 2026.01.14 | ₩9,088 | ₩12,296 | ₩6,950 | ₩9,355 | +2.94% | 137.2만 |
|---|
| 2026.01.13 | ₩18,176 | ₩18,176 | ₩8,553 | ₩9,088 | -50.00% | 157.8만 |
|---|
| 2026.01.12 | ₩31,273 | ₩33,144 | ₩18,443 | ₩20,582 | -34.19% | 143.6만 |
|---|
| 2026.01.09 | ₩174,276 | ₩342,136 | ₩31,006 | ₩35,283 | -79.75% | 159.4만 |
|---|
| 2026.01.08 | ₩294,023 | ₩424,997 | ₩144,339 | ₩161,178 | -45.18% | 3.1만 |
|---|
| 2026.01.07 | ₩230,675 | ₩334,118 | ₩230,675 | ₩283,332 | +22.83% | 4.5천 |
|---|
| 2026.01.06 | ₩220,785 | ₩235,219 | ₩213,835 | ₩232,546 | +5.33% | 196 |
|---|
| 2026.01.05 | ₩229,606 | ₩239,228 | ₩213,835 | ₩220,785 | -3.84% | 275 |
|---|
| 2026.01.02 | ₩231,209 | ₩238,961 | ₩213,835 | ₩224,260 | -3.01% | 184 |
|---|
| 2025.12.31 | ₩219,181 | ₩238,159 | ₩211,430 | ₩223,190 | +1.83% | 271 |
|---|
| 2025.12.30 | ₩211,162 | ₩224,527 | ₩211,162 | ₩221,319 | +4.81% | 140 |
|---|
| 2025.12.29 | ₩226,398 | ₩226,398 | ₩205,816 | ₩212,499 | -6.14% | 590 |
|---|
| 2025.12.26 | ₩182,027 | ₩233,080 | ₩176,414 | ₩227,200 | +24.82% | 2.5천 |
|---|
| 2025.12.24 | ₩168,395 | ₩187,106 | ₩168,395 | ₩182,027 | +8.10% | 279 |
|---|
| 2025.12.23 | ₩181,493 | ₩197,798 | ₩168,395 | ₩180,958 | -0.29% | 1.6천 |
|---|
| 2025.12.22 | ₩188,175 | ₩209,291 | ₩181,760 | ₩199,401 | +5.97% | 1.4천 |
|---|
| 2025.12.19 | ₩155,565 | ₩261,948 | ₩155,031 | ₩204,213 | +31.27% | 5.4만 |
|---|
| 2025.12.18 | ₩168,930 | ₩206,351 | ₩141,666 | ₩161,178 | -4.59% | 2.3만 |
|---|
| 2025.12.17 | ₩152,358 | ₩187,106 | ₩140,864 | ₩144,071 | -5.44% | 1.2천 |
|---|
| 2025.12.16 | ₩165,188 | ₩168,395 | ₩138,993 | ₩157,169 | -4.85% | 1.8천 |
|---|
| 2025.12.15 | ₩229,873 | ₩235,219 | ₩160,376 | ₩169,999 | -26.05% | 2천 |
|---|
| 2025.12.12 | ₩247,514 | ₩267,294 | ₩229,338 | ₩241,901 | -2.27% | 1.1천 |
|---|
| 2025.12.11 | ₩288,678 | ₩294,023 | ₩213,835 | ₩255,266 | -11.57% | 1.7천 |
|---|
| 2025.12.10 | ₩291,350 | ₩296,696 | ₩267,294 | ₩296,696 | +1.83% | 572 |
|---|
| 2025.12.09 | ₩294,023 | ₩307,388 | ₩264,621 | ₩288,678 | -1.82% | 1.1천 |
|---|
| 2025.12.08 | ₩318,080 | ₩336,790 | ₩261,948 | ₩290,014 | -8.82% | 2.1천 |
|---|
| 2025.12.05 | ₩323,426 | ₩326,099 | ₩272,640 | ₩312,734 | -3.31% | 2.7천 |
|---|
| 2025.12.04 | ₩328,772 | ₩336,790 | ₩275,313 | ₩312,734 | -4.88% | 559 |
|---|
| 2025.12.03 | ₩344,809 | ₩362,985 | ₩280,659 | ₩323,426 | -6.20% | 1천 |
|---|
| 2025.12.02 | ₩390,249 | ₩411,098 | ₩294,023 | ₩362,183 | -7.19% | 1.1천 |
|---|
| 2025.12.01 | ₩408,960 | ₩408,960 | ₩374,212 | ₩382,230 | -6.54% | 209 |
|---|
| 2025.11.28 | ₩427,670 | ₩467,765 | ₩373,410 | ₩398,268 | -6.88% | 408 |
|---|
| 2025.11.26 | ₩454,400 | ₩467,765 | ₩379,557 | ₩430,611 | -5.24% | 439 |
|---|
| 2025.11.25 | ₩459,746 | ₩465,092 | ₩400,941 | ₩438,362 | -4.65% | 372 |
|---|
| 2025.11.24 | ₩494,494 | ₩507,859 | ₩400,941 | ₩457,073 | -7.57% | 519 |
|---|
| 2025.11.21 | ₩446,381 | ₩483,802 | ₩408,960 | ₩478,456 | +7.19% | 321 |
|---|
| 2025.11.20 | ₩489,148 | ₩489,148 | ₩400,941 | ₩433,016 | -11.48% | 389 |
|---|
| 2025.11.19 | ₩507,859 | ₩518,550 | ₩433,016 | ₩478,456 | -5.79% | 317 |
|---|
| 2025.11.18 | ₩523,896 | ₩545,280 | ₩475,783 | ₩494,494 | -5.61% | 346 |
|---|
| 2025.11.17 | ₩534,588 | ₩558,644 | ₩481,129 | ₩523,896 | -2.00% | 435 |
|---|
| 2025.11.14 | ₩550,626 | ₩577,355 | ₩481,129 | ₩531,648 | -3.45% | 956 |
|---|
| 2025.11.13 | ₩572,009 | ₩598,739 | ₩529,242 | ₩570,673 | -0.23% | 439 |
|---|
| 2025.11.12 | ₩563,990 | ₩604,084 | ₩534,588 | ₩574,682 | +1.90% | 585 |
|---|
| 2025.11.11 | ₩598,739 | ₩641,506 | ₩534,588 | ₩601,946 | +0.54% | 704 |
|---|
| 2025.11.10 | ₩668,235 | ₩668,235 | ₩577,355 | ₩636,160 | -4.80% | 657 |
|---|
| 2025.11.07 | ₩601,412 | ₩665,562 | ₩507,859 | ₩644,179 | +7.11% | 1천 |
|---|
| 2025.11.06 | ₩681,600 | ₩708,329 | ₩593,393 | ₩625,468 | -8.24% | 991 |
|---|
| 2025.11.05 | ₩678,927 | ₩777,826 | ₩673,581 | ₩673,581 | -0.79% | 820 |
|---|
| 2025.11.04 | ₩721,694 | ₩764,461 | ₩617,449 | ₩678,927 | -5.93% | 534 |
|---|
| 2025.11.03 | ₩855,341 | ₩886,614 | ₩717,684 | ₩743,077 | -13.13% | 513 |
|---|
| 2025.10.31 | ₩839,303 | ₩887,416 | ₩733,455 | ₩852,668 | +1.59% | 873 |
|---|
| 2025.10.30 | ₩898,108 | ₩903,454 | ₩641,506 | ₩836,630 | -6.85% | 421 |
|---|
| 2025.10.29 | ₩954,240 | ₩962,258 | ₩849,995 | ₩895,435 | -6.16% | 201 |
|---|
| 2025.10.28 | ₩1,208,169 | ₩1,296,376 | ₩841,976 | ₩1,015,717 | -15.93% | 707 |
|---|
| 2025.10.27 | ₩1,323,105 | ₩1,365,872 | ₩1,125,308 | ₩1,168,075 | -11.72% | 219 |
|---|
| 2025.10.24 | ₩1,534,268 | ₩1,536,941 | ₩1,336,470 | ₩1,362,665 | -11.18% | 481 |
|---|
| 2025.10.23 | ₩1,494,173 | ₩1,550,038 | ₩1,307,068 | ₩1,467,444 | -1.79% | 772 |
|---|
| 2025.10.22 | ₩1,365,872 | ₩1,464,771 | ₩1,296,376 | ₩1,456,752 | +6.65% | 309 |
|---|
| 2025.10.21 | ₩1,384,583 | ₩1,486,155 | ₩1,285,684 | ₩1,416,658 | +2.32% | 261 |
|---|
| 2025.10.20 | ₩1,229,552 | ₩1,363,199 | ₩1,229,552 | ₩1,352,508 | +10.00% | 369 |
|---|
| 2025.10.17 | ₩1,119,962 | ₩1,320,432 | ₩1,101,251 | ₩1,277,665 | +14.08% | 246 |
|---|
| 2025.10.16 | ₩1,002,353 | ₩1,566,343 | ₩988,988 | ₩1,216,188 | +21.33% | 2.9천 |
|---|
| 2025.10.15 | ₩1,069,176 | ₩1,069,176 | ₩964,931 | ₩1,002,353 | -6.25% | 143 |
|---|
| 2025.10.14 | ₩1,061,157 | ₩1,122,635 | ₩860,687 | ₩1,029,082 | -3.02% | 409 |
|---|
| 2025.10.13 | ₩1,077,195 | ₩1,119,962 | ₩1,031,755 | ₩1,031,755 | -4.22% | 106 |
|---|
| 2025.10.10 | ₩1,133,327 | ₩1,152,037 | ₩1,055,811 | ₩1,146,691 | +1.18% | 154 |
|---|