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 | ₩1,351 | ₩1,444 | ₩1,311 | ₩1,331 | -1.49% | 81.6만 |
| 2026.10.08 | ₩1,458 | ₩1,525 | ₩1,337 | ₩1,364 | -6.42% | 190.1만 |
| 2026.10.07 | ₩1,672 | ₩1,886 | ₩1,351 | ₩1,471 | -12.00% | 5824.3만 |
| 2026.10.06 | ₩1,284 | ₩1,320 | ₩1,272 | ₩1,283 | -0.10% | 1764만 |
| 2026.10.05 | ₩1,297 | ₩1,351 | ₩1,260 | ₩1,287 | -0.82% | 15만 |
| 2026.10.02 | ₩1,332 | ₩1,351 | ₩1,295 | ₩1,351 | +1.41% | 11.3만 |
| 2026.10.01 | ₩1,351 | ₩1,364 | ₩1,287 | ₩1,317 | -2.48% | 16.9만 |
| 2026.09.30 | ₩1,364 | ₩1,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,364 |
| 0.00% |
| 7.7만 |
| 2026.09.29 | ₩1,391 | ₩1,391 | ₩1,337 | ₩1,351 | -2.88% | 18.5만 |
|---|
| 2026.09.28 | ₩1,364 | ₩1,378 | ₩1,351 | ₩1,378 | +0.98% | 12.5만 |
|---|
| 2026.09.25 | ₩1,373 | ₩1,391 | ₩1,337 | ₩1,364 | -0.68% | 13.1만 |
|---|
| 2026.09.24 | ₩1,337 | ₩1,378 | ₩1,333 | ₩1,351 | +1.00% | 13.7만 |
|---|
| 2026.09.23 | ₩1,404 | ₩1,418 | ₩1,351 | ₩1,351 | -3.81% | 18.7만 |
|---|
| 2026.09.22 | ₩1,364 | ₩1,418 | ₩1,351 | ₩1,404 | +2.94% | 18.7만 |
|---|
| 2026.09.21 | ₩1,351 | ₩1,391 | ₩1,337 | ₩1,364 | +0.99% | 18.4만 |
|---|
| 2026.09.18 | ₩1,378 | ₩1,438 | ₩1,364 | ₩1,378 | 0.00% | 16만 |
|---|
| 2026.09.17 | ₩1,418 | ₩1,418 | ₩1,351 | ₩1,378 | -2.83% | 26.2만 |
|---|
| 2026.09.16 | ₩1,431 | ₩1,538 | ₩1,404 | ₩1,418 | -0.93% | 56만 |
|---|
| 2026.09.15 | ₩1,518 | ₩1,591 | ₩1,418 | ₩1,511 | -0.44% | 1006.1만 |
|---|
| 2026.09.14 | ₩1,351 | ₩1,378 | ₩1,317 | ₩1,351 | 0.00% | 7.8만 |
|---|
| 2026.09.11 | ₩1,311 | ₩1,404 | ₩1,311 | ₩1,364 | +4.08% | 14.6만 |
|---|
| 2026.09.10 | ₩1,351 | ₩1,364 | ₩1,324 | ₩1,331 | -1.49% | 12.2만 |
|---|
| 2026.09.09 | ₩1,391 | ₩1,391 | ₩1,357 | ₩1,364 | -1.92% | 10.2만 |
|---|
| 2026.09.08 | ₩1,378 | ₩1,418 | ₩1,364 | ₩1,404 | +1.94% | 13.9만 |
|---|
| 2026.09.04 | ₩1,404 | ₩1,415 | ₩1,364 | ₩1,378 | -1.90% | 9.1만 |
|---|
| 2026.09.03 | ₩1,391 | ₩1,418 | ₩1,378 | ₩1,391 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩1,404 | ₩1,404 | ₩1,351 | ₩1,378 | -1.90% | 14.8만 |
|---|
| 2026.09.01 | ₩1,351 | ₩1,458 | ₩1,351 | ₩1,418 | +4.95% | 18.7만 |
|---|
| 2026.08.31 | ₩1,418 | ₩1,418 | ₩1,364 | ₩1,378 | -2.83% | 14.1만 |
|---|
| 2026.08.28 | ₩1,418 | ₩1,444 | ₩1,364 | ₩1,404 | -0.94% | 20.2만 |
|---|
| 2026.08.27 | ₩1,458 | ₩1,498 | ₩1,418 | ₩1,431 | -1.83% | 25.2만 |
|---|
| 2026.08.26 | ₩1,431 | ₩1,632 | ₩1,391 | ₩1,525 | +6.54% | 180.2만 |
|---|
| 2026.08.25 | ₩1,324 | ₩1,418 | ₩1,285 | ₩1,364 | +3.03% | 30.4만 |
|---|
| 2026.08.24 | ₩1,364 | ₩1,378 | ₩1,331 | ₩1,337 | -1.96% | 15.1만 |
|---|
| 2026.08.21 | ₩1,391 | ₩1,404 | ₩1,337 | ₩1,391 | 0.00% | 26.6만 |
|---|
| 2026.08.20 | ₩1,418 | ₩1,444 | ₩1,337 | ₩1,378 | -2.83% | 39만 |
|---|
| 2026.08.19 | ₩1,444 | ₩1,471 | ₩1,351 | ₩1,444 | 0.00% | 40.8만 |
|---|
| 2026.08.18 | ₩1,471 | ₩1,538 | ₩1,404 | ₩1,498 | +1.82% | 42만 |
|---|
| 2026.08.17 | ₩1,632 | ₩1,658 | ₩1,484 | ₩1,498 | -8.20% | 47.1만 |
|---|
| 2026.08.14 | ₩1,752 | ₩1,819 | ₩1,632 | ₩1,632 | -6.87% | 80.9만 |
|---|
| 2026.08.13 | ₩1,698 | ₩1,939 | ₩1,618 | ₩1,712 | +0.79% | 147.3만 |
|---|
| 2026.08.12 | ₩1,685 | ₩1,739 | ₩1,565 | ₩1,685 | 0.00% | 163.3만 |
|---|
| 2026.08.11 | ₩1,805 | ₩2,033 | ₩1,712 | ₩1,832 | +1.48% | 1990.4만 |
|---|
| 2026.08.10 | ₩1,271 | ₩2,381 | ₩1,269 | ₩1,444 | +13.68% | 4121.2만 |
|---|
| 2026.08.07 | ₩1,378 | ₩1,378 | ₩1,177 | ₩1,178 | -14.47% | 46.2만 |
|---|
| 2026.08.06 | ₩1,335 | ₩1,418 | ₩1,311 | ₩1,337 | +0.20% | 12만 |
|---|
| 2026.08.05 | ₩1,378 | ₩1,378 | ₩1,324 | ₩1,336 | -3.01% | 8.4만 |
|---|
| 2026.08.04 | ₩1,324 | ₩1,431 | ₩1,316 | ₩1,418 | +7.07% | 19.4만 |
|---|
| 2026.08.03 | ₩1,305 | ₩1,364 | ₩1,284 | ₩1,364 | +4.51% | 10.6만 |
|---|
| 2026.07.31 | ₩1,337 | ₩1,351 | ₩1,271 | ₩1,291 | -3.50% | 12.6만 |
|---|
| 2026.07.30 | ₩1,284 | ₩1,471 | ₩1,284 | ₩1,378 | +7.29% | 37.6만 |
|---|
| 2026.07.29 | ₩1,328 | ₩1,328 | ₩1,137 | ₩1,271 | -4.33% | 51.8만 |
|---|
| 2026.07.28 | ₩1,337 | ₩1,364 | ₩1,169 | ₩1,351 | +1.00% | 41.6만 |
|---|
| 2026.07.27 | ₩1,418 | ₩1,498 | ₩1,337 | ₩1,418 | 0.00% | 51.4만 |
|---|
| 2026.07.24 | ₩1,498 | ₩1,645 | ₩1,364 | ₩1,391 | -7.14% | 67.4만 |
|---|
| 2026.07.23 | ₩1,538 | ₩1,725 | ₩1,418 | ₩1,605 | +4.35% | 130.4만 |
|---|
| 2026.07.22 | ₩1,444 | ₩2,608 | ₩1,311 | ₩1,672 | +15.74% | 2851.1만 |
|---|
| 2026.07.21 | ₩1,484 | ₩1,493 | ₩1,431 | ₩1,458 | -1.80% | 11.6만 |
|---|
| 2026.07.20 | ₩1,511 | ₩1,538 | ₩1,418 | ₩1,458 | -3.54% | 13.2만 |
|---|
| 2026.07.17 | ₩1,591 | ₩1,591 | ₩1,418 | ₩1,565 | -1.68% | 23.8만 |
|---|
| 2026.07.16 | ₩1,618 | ₩1,632 | ₩1,471 | ₩1,618 | 0.00% | 25.9만 |
|---|
| 2026.07.15 | ₩1,431 | ₩1,739 | ₩1,371 | ₩1,605 | +12.15% | 88.5만 |
|---|
| 2026.07.14 | ₩1,471 | ₩1,471 | ₩1,391 | ₩1,431 | -2.73% | 17.6만 |
|---|
| 2026.07.13 | ₩1,591 | ₩1,591 | ₩1,378 | ₩1,444 | -9.24% | 67.7만 |
|---|
| 2026.07.10 | ₩1,525 | ₩1,805 | ₩1,511 | ₩1,565 | +2.63% | 103.8만 |
|---|
| 2026.07.09 | ₩1,618 | ₩1,618 | ₩1,471 | ₩1,538 | -4.96% | 18.8만 |
|---|
| 2026.07.08 | ₩1,685 | ₩1,712 | ₩1,551 | ₩1,618 | -3.97% | 27.6만 |
|---|
| 2026.07.07 | ₩1,792 | ₩1,819 | ₩1,645 | ₩1,739 | -2.99% | 19.1만 |
|---|
| 2026.07.06 | ₩1,899 | ₩1,899 | ₩1,725 | ₩1,886 | -0.70% | 44.8만 |
|---|
| 2026.07.02 | ₩2,073 | ₩2,073 | ₩1,819 | ₩1,926 | -7.10% | 35.7만 |
|---|
| 2026.07.01 | ₩2,019 | ₩2,140 | ₩1,926 | ₩2,086 | +3.31% | 36.9만 |
|---|
| 2026.06.30 | ₩2,086 | ₩2,100 | ₩1,926 | ₩2,100 | +0.64% | 77.1만 |
|---|
| 2026.06.29 | ₩1,993 | ₩2,220 | ₩1,966 | ₩2,153 | +8.05% | 88.6만 |
|---|
| 2026.06.26 | ₩2,126 | ₩2,193 | ₩2,006 | ₩2,006 | -5.66% | 23.6만 |
|---|
| 2026.06.25 | ₩2,327 | ₩2,421 | ₩2,116 | ₩2,233 | -4.02% | 31.8만 |
|---|
| 2026.06.24 | ₩2,233 | ₩2,621 | ₩1,966 | ₩2,381 | +6.59% | 92.7만 |
|---|
| 2026.06.23 | ₩2,407 | ₩2,447 | ₩2,167 | ₩2,340 | -2.78% | 47.1만 |
|---|
| 2026.06.22 | ₩3,009 | ₩3,009 | ₩2,461 | ₩2,608 | -13.33% | 98.4만 |
|---|
| 2026.06.18 | ₩3,290 | ₩3,333 | ₩2,675 | ₩3,022 | -8.13% | 168.8만 |
|---|
| 2026.06.17 | ₩4,039 | ₩5,350 | ₩2,715 | ₩3,491 | -13.58% | 571.2만 |
|---|
| 2026.06.16 | ₩4,373 | ₩4,667 | ₩3,370 | ₩4,092 | -6.42% | 280.4만 |
|---|
| 2026.06.15 | ₩3,638 | ₩7,556 | ₩3,611 | ₩4,534 | +24.63% | 3604.1만 |
|---|
| 2026.06.12 | ₩3,223 | ₩3,852 | ₩2,822 | ₩3,303 | +2.49% | 838.7만 |
|---|
| 2026.06.11 | ₩2,982 | ₩3,959 | ₩2,514 | ₩3,063 | +2.69% | 2399.5만 |
|---|
| 2026.06.10 | ₩2,274 | ₩3,812 | ₩2,086 | ₩2,287 | +0.59% | 1609만 |
|---|
| 2026.06.09 | ₩3,457 | ₩12,732 | ₩1,926 | ₩2,033 | -41.20% | 5869.8만 |
|---|
| 2026.06.08 | ₩1,471 | ₩5,537 | ₩1,391 | ₩2,595 | +76.36% | 2792.1만 |
|---|
| 2026.06.05 | ₩1,484 | ₩1,498 | ₩1,380 | ₩1,431 | -3.60% | 2.3만 |
|---|
| 2026.06.04 | ₩1,484 | ₩1,531 | ₩1,444 | ₩1,484 | 0.00% | 3.4만 |
|---|
| 2026.06.03 | ₩1,498 | ₩1,511 | ₩1,471 | ₩1,498 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩1,525 | ₩1,542 | ₩1,471 | ₩1,525 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩1,525 | ₩1,533 | ₩1,351 | ₩1,525 | 0.00% | 4.3만 |
|---|
| 2026.05.29 | ₩1,565 | ₩1,591 | ₩1,444 | ₩1,551 | -0.85% | 4.5만 |
|---|
| 2026.05.28 | ₩1,565 | ₩1,578 | ₩1,498 | ₩1,538 | -1.71% | 3.1만 |
|---|
| 2026.05.27 | ₩1,632 | ₩1,632 | ₩1,418 | ₩1,578 | -3.28% | 7.4만 |
|---|
| 2026.05.26 | ₩1,565 | ₩1,745 | ₩1,458 | ₩1,739 | +11.11% | 28.6만 |
|---|
| 2026.05.22 | ₩1,337 | ₩1,458 | ₩1,297 | ₩1,458 | +9.00% | 12.9만 |
|---|
| 2026.05.21 | ₩1,378 | ₩1,391 | ₩1,070 | ₩1,364 | -0.97% | 6.6만 |
|---|
| 2026.05.20 | ₩1,378 | ₩1,415 | ₩1,321 | ₩1,388 | +0.78% | 2.1만 |
|---|
| 2026.05.19 | ₩1,364 | ₩1,364 | ₩1,311 | ₩1,364 | 0.00% | 1.6만 |
|---|
| 2026.05.18 | ₩1,418 | ₩1,418 | ₩1,324 | ₩1,337 | -5.66% | 2.1만 |
|---|
| 2026.05.15 | ₩1,379 | ₩1,418 | ₩1,364 | ₩1,364 | -1.07% | 1.2만 |
|---|
| 2026.05.14 | ₩1,391 | ₩1,431 | ₩1,364 | ₩1,391 | 0.00% | 1.8만 |
|---|
| 2026.05.13 | ₩1,418 | ₩1,418 | ₩1,351 | ₩1,371 | -3.30% | 2.5만 |
|---|
| 2026.05.12 | ₩1,378 | ₩1,388 | ₩1,337 | ₩1,378 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,404 | ₩1,404 | ₩1,311 | ₩1,364 | -2.86% | 3.2만 |
|---|
| 2026.05.08 | ₩1,391 | ₩1,418 | ₩1,351 | ₩1,418 | +1.92% | 3.7만 |
|---|
| 2026.05.07 | ₩1,418 | ₩1,418 | ₩1,378 | ₩1,391 | -1.89% | 1.9만 |
|---|
| 2026.05.06 | ₩1,511 | ₩1,511 | ₩1,352 | ₩1,418 | -6.19% | 4.1만 |
|---|
| 2026.05.05 | ₩1,511 | ₩1,511 | ₩1,418 | ₩1,471 | -2.65% | 3.3만 |
|---|
| 2026.05.04 | ₩1,431 | ₩1,534 | ₩1,431 | ₩1,484 | +3.74% | 1.9만 |
|---|
| 2026.05.01 | ₩1,458 | ₩1,471 | ₩1,398 | ₩1,444 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩1,471 | ₩1,471 | ₩1,351 | ₩1,458 | -0.91% | 2.1만 |
|---|
| 2026.04.29 | ₩1,444 | ₩1,511 | ₩1,418 | ₩1,462 | +1.20% | 1.5만 |
|---|
| 2026.04.28 | ₩1,525 | ₩1,525 | ₩1,297 | ₩1,458 | -4.39% | 5.4만 |
|---|
| 2026.04.27 | ₩1,618 | ₩1,618 | ₩1,201 | ₩1,498 | -7.44% | 8.2만 |
|---|
| 2026.04.24 | ₩1,632 | ₩1,698 | ₩1,591 | ₩1,591 | -2.46% | 4.7만 |
|---|
| 2026.04.23 | ₩1,712 | ₩1,720 | ₩1,605 | ₩1,605 | -6.25% | 3.4만 |
|---|
| 2026.04.22 | ₩1,779 | ₩1,819 | ₩1,672 | ₩1,685 | -5.26% | 11.1만 |
|---|
| 2026.04.21 | ₩1,846 | ₩1,846 | ₩1,698 | ₩1,739 | -5.80% | 3.5만 |
|---|
| 2026.04.20 | ₩1,765 | ₩1,846 | ₩1,685 | ₩1,846 | +4.55% | 2.8만 |
|---|
| 2026.04.17 | ₩1,658 | ₩1,859 | ₩1,632 | ₩1,740 | +4.92% | 6만 |
|---|
| 2026.04.16 | ₩1,618 | ₩1,685 | ₩1,591 | ₩1,685 | +4.13% | 3.4만 |
|---|
| 2026.04.15 | ₩1,578 | ₩1,638 | ₩1,538 | ₩1,618 | +2.54% | 3.3만 |
|---|
| 2026.04.14 | ₩1,645 | ₩1,658 | ₩1,565 | ₩1,632 | -0.81% | 2만 |
|---|
| 2026.04.13 | ₩1,605 | ₩1,645 | ₩1,565 | ₩1,618 | +0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩1,685 | ₩1,685 | ₩1,616 | ₩1,618 | -3.97% | 1.2만 |
|---|
| 2026.04.09 | ₩1,698 | ₩1,705 | ₩1,645 | ₩1,685 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩1,632 | ₩1,739 | ₩1,632 | ₩1,698 | +4.10% | 3.7만 |
|---|
| 2026.04.07 | ₩1,618 | ₩1,725 | ₩1,551 | ₩1,632 | +0.83% | 2.1만 |
|---|
| 2026.04.06 | ₩1,632 | ₩1,652 | ₩1,579 | ₩1,618 | -0.82% | 2.7만 |
|---|
| 2026.04.02 | ₩1,565 | ₩1,645 | ₩1,551 | ₩1,632 | +4.27% | 3.9만 |
|---|
| 2026.04.01 | ₩1,658 | ₩1,685 | ₩1,551 | ₩1,618 | -2.42% | 3.6만 |
|---|
| 2026.03.31 | ₩1,685 | ₩1,685 | ₩1,591 | ₩1,645 | -2.38% | 2.4만 |
|---|
| 2026.03.30 | ₩1,725 | ₩1,725 | ₩1,605 | ₩1,658 | -3.88% | 2.3만 |
|---|
| 2026.03.27 | ₩1,739 | ₩1,752 | ₩1,605 | ₩1,698 | -2.31% | 1.9만 |
|---|
| 2026.03.26 | ₩1,819 | ₩1,819 | ₩1,672 | ₩1,752 | -3.68% | 2.3만 |
|---|
| 2026.03.25 | ₩1,779 | ₩1,832 | ₩1,739 | ₩1,819 | +2.26% | 1.8만 |
|---|
| 2026.03.24 | ₩1,812 | ₩1,846 | ₩1,752 | ₩1,832 | +1.11% | 1.7만 |
|---|
| 2026.03.23 | ₩1,792 | ₩1,899 | ₩1,739 | ₩1,846 | +2.99% | 3.5만 |
|---|
| 2026.03.20 | ₩1,846 | ₩1,858 | ₩1,685 | ₩1,779 | -3.62% | 2.8만 |
|---|
| 2026.03.19 | ₩1,846 | ₩1,859 | ₩1,709 | ₩1,859 | +0.72% | 4.2만 |
|---|
| 2026.03.18 | ₩1,979 | ₩1,979 | ₩1,812 | ₩1,859 | -6.08% | 4.5만 |
|---|
| 2026.03.17 | ₩2,033 | ₩2,033 | ₩1,926 | ₩1,993 | -1.97% | 3.6만 |
|---|
| 2026.03.16 | ₩2,086 | ₩2,120 | ₩1,953 | ₩2,064 | -1.09% | 4.3만 |
|---|
| 2026.03.13 | ₩2,167 | ₩2,167 | ₩2,019 | ₩2,100 | -3.09% | 5만 |
|---|
| 2026.03.12 | ₩2,006 | ₩2,354 | ₩1,979 | ₩2,167 | +8.00% | 11.9만 |
|---|
| 2026.03.11 | ₩2,100 | ₩2,180 | ₩2,033 | ₩2,073 | -1.27% | 12.8만 |
|---|
| 2026.03.10 | ₩2,501 | ₩2,501 | ₩2,006 | ₩2,180 | -12.83% | 158.3만 |
|---|
| 2026.03.09 | ₩2,233 | ₩2,467 | ₩2,046 | ₩2,220 | -0.60% | 398만 |
|---|
| 2026.03.06 | ₩2,193 | ₩2,274 | ₩2,113 | ₩2,180 | -0.61% | 3.2만 |
|---|
| 2026.03.05 | ₩2,126 | ₩2,167 | ₩2,060 | ₩2,153 | +1.26% | 1.7만 |
|---|
| 2026.03.04 | ₩1,993 | ₩2,167 | ₩1,979 | ₩2,113 | +6.04% | 4.1만 |
|---|
| 2026.03.03 | ₩1,953 | ₩2,126 | ₩1,953 | ₩2,046 | +4.79% | 4.5만 |
|---|
| 2026.03.02 | ₩2,033 | ₩2,140 | ₩1,846 | ₩2,033 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩2,100 | ₩2,153 | ₩2,046 | ₩2,060 | -1.91% | 2.5만 |
|---|
| 2026.02.26 | ₩2,153 | ₩2,232 | ₩2,113 | ₩2,113 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩2,153 | ₩2,247 | ₩2,140 | ₩2,140 | -0.62% | 4.5만 |
|---|
| 2026.02.24 | ₩2,126 | ₩2,220 | ₩1,993 | ₩2,153 | +1.26% | 5.5만 |
|---|
| 2026.02.23 | ₩2,113 | ₩2,153 | ₩1,959 | ₩2,153 | +1.90% | 7만 |
|---|
| 2026.02.20 | ₩2,287 | ₩2,360 | ₩2,140 | ₩2,140 | -6.43% | 5.1만 |
|---|
| 2026.02.19 | ₩2,207 | ₩2,407 | ₩2,153 | ₩2,274 | +3.03% | 7.6만 |
|---|
| 2026.02.18 | ₩2,274 | ₩2,461 | ₩2,207 | ₩2,220 | -2.35% | 6.4만 |
|---|
| 2026.02.17 | ₩2,327 | ₩2,354 | ₩2,220 | ₩2,287 | -1.72% | 4.8만 |
|---|
| 2026.02.13 | ₩2,327 | ₩2,407 | ₩2,247 | ₩2,327 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,381 | ₩2,407 | ₩2,153 | ₩2,247 | -5.62% | 6.8만 |
|---|
| 2026.02.11 | ₩2,488 | ₩2,524 | ₩2,274 | ₩2,407 | -3.23% | 10.9만 |
|---|
| 2026.02.10 | ₩2,367 | ₩2,595 | ₩2,300 | ₩2,501 | +5.65% | 10.8만 |
|---|
| 2026.02.09 | ₩2,247 | ₩2,526 | ₩2,153 | ₩2,381 | +5.95% | 12.5만 |
|---|
| 2026.02.06 | ₩2,193 | ₩2,394 | ₩2,100 | ₩2,247 | +2.44% | 18.6만 |
|---|
| 2026.02.05 | ₩2,528 | ₩2,671 | ₩2,153 | ₩2,287 | -9.52% | 32.5만 |
|---|
| 2026.02.04 | ₩2,528 | ₩3,544 | ₩2,407 | ₩2,608 | +3.17% | 222.3만 |
|---|
| 2026.02.03 | ₩2,715 | ₩2,728 | ₩2,314 | ₩2,427 | -10.59% | 28.4만 |
|---|
| 2026.02.02 | ₩2,795 | ₩3,063 | ₩2,648 | ₩2,795 | 0.00% | 58.5만 |
|---|
| 2026.01.30 | ₩3,129 | ₩3,156 | ₩2,675 | ₩2,728 | -12.82% | 39.5만 |
|---|
| 2026.01.29 | ₩3,404 | ₩3,404 | ₩2,942 | ₩3,143 | -7.66% | 40.7만 |
|---|
| 2026.01.28 | ₩3,785 | ₩3,785 | ₩3,424 | ₩3,571 | -5.65% | 46.9만 |
|---|
| 2026.01.27 | ₩3,544 | ₩5,443 | ₩3,236 | ₩3,985 | +12.45% | 290.3만 |
|---|
| 2026.01.26 | ₩2,996 | ₩3,959 | ₩2,688 | ₩3,504 | +16.96% | 125.8만 |
|---|
| 2026.01.23 | ₩5,082 | ₩5,082 | ₩4,280 | ₩4,547 | -10.53% | 47만 |
|---|
| 2026.01.22 | ₩5,884 | ₩6,687 | ₩5,082 | ₩5,884 | 0.00% | 93.9만 |
|---|
| 2026.01.21 | ₩8,559 | ₩8,559 | ₩7,489 | ₩8,024 | -6.25% | 31.2만 |
|---|
| 2026.01.20 | ₩8,292 | ₩8,827 | ₩7,757 | ₩8,292 | 0.00% | 40.6만 |
|---|
| 2026.01.16 | ₩8,559 | ₩8,559 | ₩7,757 | ₩8,292 | -3.13% | 64만 |
|---|
| 2026.01.15 | ₩9,897 | ₩11,234 | ₩8,292 | ₩8,827 | -10.81% | 238.3만 |
|---|
| 2026.01.14 | ₩9,094 | ₩12,304 | ₩6,954 | ₩9,362 | +2.94% | 137.2만 |
|---|
| 2026.01.13 | ₩18,188 | ₩18,188 | ₩8,559 | ₩9,094 | -50.00% | 157.8만 |
|---|
| 2026.01.12 | ₩31,295 | ₩33,167 | ₩18,456 | ₩20,596 | -34.19% | 143.6만 |
|---|
| 2026.01.09 | ₩174,394 | ₩342,369 | ₩31,027 | ₩35,307 | -79.75% | 159.4만 |
|---|
| 2026.01.08 | ₩294,224 | ₩425,287 | ₩144,437 | ₩161,288 | -45.18% | 3.1만 |
|---|
| 2026.01.07 | ₩230,832 | ₩334,345 | ₩230,832 | ₩283,525 | +22.83% | 4.5천 |
|---|
| 2026.01.06 | ₩220,935 | ₩235,379 | ₩213,981 | ₩232,704 | +5.33% | 196 |
|---|
| 2026.01.05 | ₩229,762 | ₩239,391 | ₩213,981 | ₩220,935 | -3.84% | 275 |
|---|
| 2026.01.02 | ₩231,367 | ₩239,124 | ₩213,981 | ₩224,412 | -3.01% | 184 |
|---|
| 2025.12.31 | ₩219,330 | ₩238,321 | ₩211,574 | ₩223,342 | +1.83% | 271 |
|---|
| 2025.12.30 | ₩211,306 | ₩224,680 | ₩211,306 | ₩221,470 | +4.81% | 140 |
|---|
| 2025.12.29 | ₩226,552 | ₩226,552 | ₩205,957 | ₩212,643 | -6.14% | 590 |
|---|
| 2025.12.26 | ₩182,151 | ₩233,239 | ₩176,534 | ₩227,355 | +24.82% | 2.5천 |
|---|
| 2025.12.24 | ₩168,510 | ₩187,233 | ₩168,510 | ₩182,151 | +8.10% | 279 |
|---|
| 2025.12.23 | ₩181,616 | ₩197,932 | ₩168,510 | ₩181,081 | -0.29% | 1.6천 |
|---|
| 2025.12.22 | ₩188,303 | ₩209,434 | ₩181,884 | ₩199,537 | +5.97% | 1.4천 |
|---|
| 2025.12.19 | ₩155,671 | ₩262,126 | ₩155,136 | ₩204,352 | +31.27% | 5.4만 |
|---|
| 2025.12.18 | ₩169,045 | ₩206,491 | ₩141,762 | ₩161,288 | -4.59% | 2.3만 |
|---|
| 2025.12.17 | ₩152,461 | ₩187,233 | ₩140,960 | ₩144,170 | -5.44% | 1.2천 |
|---|
| 2025.12.16 | ₩165,300 | ₩168,510 | ₩139,088 | ₩157,276 | -4.85% | 1.8천 |
|---|
| 2025.12.15 | ₩230,029 | ₩235,379 | ₩160,486 | ₩170,115 | -26.05% | 2천 |
|---|
| 2025.12.12 | ₩247,683 | ₩267,476 | ₩229,494 | ₩242,066 | -2.27% | 1.1천 |
|---|
| 2025.12.11 | ₩288,874 | ₩294,224 | ₩213,981 | ₩255,440 | -11.57% | 1.7천 |
|---|
| 2025.12.10 | ₩291,549 | ₩296,898 | ₩267,476 | ₩296,898 | +1.83% | 572 |
|---|
| 2025.12.09 | ₩294,224 | ₩307,597 | ₩264,801 | ₩288,874 | -1.82% | 1.1천 |
|---|
| 2025.12.08 | ₩318,296 | ₩337,020 | ₩262,126 | ₩290,211 | -8.82% | 2.1천 |
|---|
| 2025.12.05 | ₩323,646 | ₩326,321 | ₩272,826 | ₩312,947 | -3.31% | 2.7천 |
|---|
| 2025.12.04 | ₩328,995 | ₩337,020 | ₩275,500 | ₩312,947 | -4.88% | 559 |
|---|
| 2025.12.03 | ₩345,044 | ₩363,232 | ₩280,850 | ₩323,646 | -6.20% | 1천 |
|---|
| 2025.12.02 | ₩390,515 | ₩411,378 | ₩294,224 | ₩362,430 | -7.19% | 1.1천 |
|---|
| 2025.12.01 | ₩409,238 | ₩409,238 | ₩374,466 | ₩382,491 | -6.54% | 209 |
|---|
| 2025.11.28 | ₩427,962 | ₩468,083 | ₩373,664 | ₩398,539 | -6.88% | 408 |
|---|
| 2025.11.26 | ₩454,709 | ₩468,083 | ₩379,816 | ₩430,904 | -5.24% | 439 |
|---|
| 2025.11.25 | ₩460,059 | ₩465,408 | ₩401,214 | ₩438,661 | -4.65% | 372 |
|---|
| 2025.11.24 | ₩494,831 | ₩508,204 | ₩401,214 | ₩457,384 | -7.57% | 519 |
|---|
| 2025.11.21 | ₩446,685 | ₩484,132 | ₩409,238 | ₩478,782 | +7.19% | 321 |
|---|
| 2025.11.20 | ₩489,481 | ₩489,481 | ₩401,214 | ₩433,311 | -11.48% | 389 |
|---|
| 2025.11.19 | ₩508,204 | ₩518,903 | ₩433,311 | ₩478,782 | -5.79% | 317 |
|---|
| 2025.11.18 | ₩524,253 | ₩545,651 | ₩476,107 | ₩494,831 | -5.61% | 346 |
|---|
| 2025.11.17 | ₩534,952 | ₩559,025 | ₩481,457 | ₩524,253 | -2.00% | 435 |
|---|
| 2025.11.14 | ₩551,001 | ₩577,748 | ₩481,457 | ₩532,010 | -3.45% | 956 |
|---|
| 2025.11.13 | ₩572,399 | ₩599,146 | ₩529,602 | ₩571,061 | -0.23% | 439 |
|---|
| 2025.11.12 | ₩564,374 | ₩604,496 | ₩534,952 | ₩575,073 | +1.90% | 585 |
|---|
| 2025.11.11 | ₩599,146 | ₩641,942 | ₩534,952 | ₩602,356 | +0.54% | 704 |
|---|
| 2025.11.10 | ₩668,690 | ₩668,690 | ₩577,748 | ₩636,593 | -4.80% | 657 |
|---|
| 2025.11.07 | ₩601,821 | ₩666,015 | ₩508,204 | ₩644,617 | +7.11% | 1천 |
|---|
| 2025.11.06 | ₩682,064 | ₩708,811 | ₩593,797 | ₩625,894 | -8.24% | 991 |
|---|
| 2025.11.05 | ₩679,389 | ₩778,355 | ₩674,040 | ₩674,040 | -0.79% | 820 |
|---|
| 2025.11.04 | ₩722,185 | ₩764,981 | ₩617,870 | ₩679,389 | -5.93% | 534 |
|---|
| 2025.11.03 | ₩855,923 | ₩887,218 | ₩718,173 | ₩743,583 | -13.13% | 513 |
|---|
| 2025.10.31 | ₩839,875 | ₩888,020 | ₩733,954 | ₩853,248 | +1.59% | 873 |
|---|
| 2025.10.30 | ₩898,719 | ₩904,069 | ₩641,942 | ₩837,200 | -6.85% | 421 |
|---|
| 2025.10.29 | ₩954,889 | ₩962,914 | ₩850,574 | ₩896,045 | -6.16% | 201 |
|---|
| 2025.10.28 | ₩1,208,992 | ₩1,297,259 | ₩842,549 | ₩1,016,409 | -15.93% | 707 |
|---|
| 2025.10.27 | ₩1,324,006 | ₩1,366,802 | ₩1,126,074 | ₩1,168,870 | -11.72% | 219 |
|---|
| 2025.10.24 | ₩1,535,312 | ₩1,537,987 | ₩1,337,380 | ₩1,363,593 | -11.18% | 481 |
|---|
| 2025.10.23 | ₩1,495,191 | ₩1,551,093 | ₩1,307,958 | ₩1,468,443 | -1.79% | 772 |
|---|
| 2025.10.22 | ₩1,366,802 | ₩1,465,768 | ₩1,297,259 | ₩1,457,744 | +6.65% | 309 |
|---|
| 2025.10.21 | ₩1,385,526 | ₩1,487,167 | ₩1,286,560 | ₩1,417,623 | +2.32% | 261 |
|---|
| 2025.10.20 | ₩1,230,390 | ₩1,364,128 | ₩1,230,390 | ₩1,353,429 | +10.00% | 369 |
|---|
| 2025.10.17 | ₩1,120,724 | ₩1,321,331 | ₩1,102,001 | ₩1,278,535 | +14.08% | 246 |
|---|
| 2025.10.16 | ₩1,003,035 | ₩1,567,409 | ₩989,661 | ₩1,217,016 | +21.33% | 2.9천 |
|---|
| 2025.10.15 | ₩1,069,904 | ₩1,069,904 | ₩965,588 | ₩1,003,035 | -6.25% | 143 |
|---|
| 2025.10.14 | ₩1,061,880 | ₩1,123,399 | ₩861,273 | ₩1,029,783 | -3.02% | 409 |
|---|
| 2025.10.13 | ₩1,077,928 | ₩1,120,724 | ₩1,032,457 | ₩1,032,457 | -4.22% | 106 |
|---|
| 2025.10.10 | ₩1,134,098 | ₩1,152,822 | ₩1,056,530 | ₩1,147,472 | +1.18% | 154 |
|---|