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 | ₩1,445 | ₩1,311 | ₩1,331 | -1.49% | 81.6만 |
| 2026.10.08 | ₩1,458 | ₩1,525 | ₩1,338 | ₩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 | ₩1,318 | -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 | ₩1,338 | ₩1,351 | -2.88% | 18.5만 |
|---|
| 2026.09.28 | ₩1,364 | ₩1,378 | ₩1,351 | ₩1,378 | +0.98% | 12.5만 |
|---|
| 2026.09.25 | ₩1,374 | ₩1,391 | ₩1,338 | ₩1,364 | -0.68% | 13.1만 |
|---|
| 2026.09.24 | ₩1,338 | ₩1,378 | ₩1,334 | ₩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 | ₩1,338 | ₩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 | ₩1,592 | ₩1,418 | ₩1,511 | -0.44% | 1006.1만 |
|---|
| 2026.09.14 | ₩1,351 | ₩1,378 | ₩1,318 | ₩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 | ₩1,358 | ₩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 | ₩1,445 | ₩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 | ₩1,338 | -1.96% | 15.1만 |
|---|
| 2026.08.21 | ₩1,391 | ₩1,404 | ₩1,338 | ₩1,391 | 0.00% | 26.6만 |
|---|
| 2026.08.20 | ₩1,418 | ₩1,445 | ₩1,338 | ₩1,378 | -2.83% | 39만 |
|---|
| 2026.08.19 | ₩1,445 | ₩1,471 | ₩1,351 | ₩1,445 | 0.00% | 40.8만 |
|---|
| 2026.08.18 | ₩1,471 | ₩1,538 | ₩1,404 | ₩1,498 | +1.82% | 42만 |
|---|
| 2026.08.17 | ₩1,632 | ₩1,659 | ₩1,485 | ₩1,498 | -8.20% | 47.1만 |
|---|
| 2026.08.14 | ₩1,752 | ₩1,819 | ₩1,632 | ₩1,632 | -6.87% | 80.9만 |
|---|
| 2026.08.13 | ₩1,699 | ₩1,940 | ₩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 | ₩1,806 | ₩2,033 | ₩1,712 | ₩1,833 | +1.48% | 1990.4만 |
|---|
| 2026.08.10 | ₩1,271 | ₩2,381 | ₩1,269 | ₩1,445 | +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 | ₩1,338 | +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 | ₩1,338 | ₩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 | ₩1,338 | ₩1,364 | ₩1,169 | ₩1,351 | +1.00% | 41.6만 |
|---|
| 2026.07.27 | ₩1,418 | ₩1,498 | ₩1,338 | ₩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 | ₩1,726 | ₩1,418 | ₩1,605 | +4.35% | 130.4만 |
|---|
| 2026.07.22 | ₩1,445 | ₩2,608 | ₩1,311 | ₩1,672 | +15.74% | 2851.1만 |
|---|
| 2026.07.21 | ₩1,485 | ₩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 | ₩1,592 | ₩1,592 | ₩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 | ₩1,592 | ₩1,592 | ₩1,378 | ₩1,445 | -9.24% | 67.7만 |
|---|
| 2026.07.10 | ₩1,525 | ₩1,806 | ₩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 | ₩1,552 | ₩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 | ₩1,726 | ₩1,886 | -0.70% | 44.8만 |
|---|
| 2026.07.02 | ₩2,073 | ₩2,073 | ₩1,819 | ₩1,926 | -7.10% | 35.7만 |
|---|
| 2026.07.01 | ₩2,020 | ₩2,140 | ₩1,926 | ₩2,087 | +3.31% | 36.9만 |
|---|
| 2026.06.30 | ₩2,087 | ₩2,100 | ₩1,926 | ₩2,100 | +0.64% | 77.1만 |
|---|
| 2026.06.29 | ₩1,993 | ₩2,220 | ₩1,966 | ₩2,154 | +8.05% | 88.6만 |
|---|
| 2026.06.26 | ₩2,127 | ₩2,194 | ₩2,006 | ₩2,006 | -5.66% | 23.6만 |
|---|
| 2026.06.25 | ₩2,327 | ₩2,421 | ₩2,116 | ₩2,234 | -4.02% | 31.8만 |
|---|
| 2026.06.24 | ₩2,234 | ₩2,622 | ₩1,966 | ₩2,381 | +6.59% | 92.7만 |
|---|
| 2026.06.23 | ₩2,408 | ₩2,448 | ₩2,167 | ₩2,341 | -2.78% | 47.1만 |
|---|
| 2026.06.22 | ₩3,010 | ₩3,010 | ₩2,461 | ₩2,608 | -13.33% | 98.4만 |
|---|
| 2026.06.18 | ₩3,290 | ₩3,333 | ₩2,675 | ₩3,023 | -8.13% | 168.8만 |
|---|
| 2026.06.17 | ₩4,040 | ₩5,350 | ₩2,715 | ₩3,491 | -13.58% | 571.2만 |
|---|
| 2026.06.16 | ₩4,374 | ₩4,668 | ₩3,371 | ₩4,093 | -6.42% | 280.4만 |
|---|
| 2026.06.15 | ₩3,638 | ₩7,557 | ₩3,612 | ₩4,534 | +24.63% | 3604.1만 |
|---|
| 2026.06.12 | ₩3,224 | ₩3,852 | ₩2,822 | ₩3,304 | +2.49% | 838.7만 |
|---|
| 2026.06.11 | ₩2,983 | ₩3,959 | ₩2,515 | ₩3,063 | +2.69% | 2399.5만 |
|---|
| 2026.06.10 | ₩2,274 | ₩3,812 | ₩2,087 | ₩2,287 | +0.59% | 1609만 |
|---|
| 2026.06.09 | ₩3,458 | ₩12,734 | ₩1,926 | ₩2,033 | -41.20% | 5869.8만 |
|---|
| 2026.06.08 | ₩1,471 | ₩5,538 | ₩1,391 | ₩2,595 | +76.36% | 2792.1만 |
|---|
| 2026.06.05 | ₩1,485 | ₩1,498 | ₩1,380 | ₩1,431 | -3.60% | 2.3만 |
|---|
| 2026.06.04 | ₩1,485 | ₩1,532 | ₩1,445 | ₩1,485 | 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 | ₩1,592 | ₩1,445 | ₩1,552 | -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 | ₩1,746 | ₩1,458 | ₩1,739 | +11.11% | 28.6만 |
|---|
| 2026.05.22 | ₩1,338 | ₩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 | ₩1,322 | ₩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 | ₩1,338 | -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 | ₩1,338 | ₩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 | ₩1,485 | +3.74% | 1.9만 |
|---|
| 2026.05.01 | ₩1,458 | ₩1,471 | ₩1,398 | ₩1,445 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩1,471 | ₩1,471 | ₩1,351 | ₩1,458 | -0.91% | 2.1만 |
|---|
| 2026.04.29 | ₩1,445 | ₩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 | ₩1,699 | ₩1,592 | ₩1,592 | -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 | ₩1,699 | ₩1,739 | -5.80% | 3.5만 |
|---|
| 2026.04.20 | ₩1,766 | ₩1,846 | ₩1,685 | ₩1,846 | +4.55% | 2.8만 |
|---|
| 2026.04.17 | ₩1,659 | ₩1,859 | ₩1,632 | ₩1,740 | +4.92% | 6만 |
|---|
| 2026.04.16 | ₩1,618 | ₩1,685 | ₩1,592 | ₩1,685 | +4.13% | 3.4만 |
|---|
| 2026.04.15 | ₩1,578 | ₩1,639 | ₩1,538 | ₩1,618 | +2.54% | 3.3만 |
|---|
| 2026.04.14 | ₩1,645 | ₩1,659 | ₩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 | ₩1,699 | ₩1,705 | ₩1,645 | ₩1,685 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩1,632 | ₩1,739 | ₩1,632 | ₩1,699 | +4.10% | 3.7만 |
|---|
| 2026.04.07 | ₩1,618 | ₩1,726 | ₩1,552 | ₩1,632 | +0.83% | 2.1만 |
|---|
| 2026.04.06 | ₩1,632 | ₩1,652 | ₩1,580 | ₩1,618 | -0.82% | 2.7만 |
|---|
| 2026.04.02 | ₩1,565 | ₩1,645 | ₩1,552 | ₩1,632 | +4.27% | 3.9만 |
|---|
| 2026.04.01 | ₩1,659 | ₩1,685 | ₩1,552 | ₩1,618 | -2.42% | 3.6만 |
|---|
| 2026.03.31 | ₩1,685 | ₩1,685 | ₩1,592 | ₩1,645 | -2.38% | 2.4만 |
|---|
| 2026.03.30 | ₩1,726 | ₩1,726 | ₩1,605 | ₩1,659 | -3.88% | 2.3만 |
|---|
| 2026.03.27 | ₩1,739 | ₩1,752 | ₩1,605 | ₩1,699 | -2.31% | 1.9만 |
|---|
| 2026.03.26 | ₩1,819 | ₩1,819 | ₩1,672 | ₩1,752 | -3.68% | 2.3만 |
|---|
| 2026.03.25 | ₩1,779 | ₩1,833 | ₩1,739 | ₩1,819 | +2.26% | 1.8만 |
|---|
| 2026.03.24 | ₩1,812 | ₩1,846 | ₩1,752 | ₩1,833 | +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 | ₩1,980 | ₩1,980 | ₩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 | ₩2,087 | ₩2,120 | ₩1,953 | ₩2,064 | -1.09% | 4.3만 |
|---|
| 2026.03.13 | ₩2,167 | ₩2,167 | ₩2,020 | ₩2,100 | -3.09% | 5만 |
|---|
| 2026.03.12 | ₩2,006 | ₩2,354 | ₩1,980 | ₩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 | ₩2,234 | ₩2,468 | ₩2,047 | ₩2,220 | -0.60% | 398만 |
|---|
| 2026.03.06 | ₩2,194 | ₩2,274 | ₩2,113 | ₩2,180 | -0.61% | 3.2만 |
|---|
| 2026.03.05 | ₩2,127 | ₩2,167 | ₩2,060 | ₩2,154 | +1.26% | 1.7만 |
|---|
| 2026.03.04 | ₩1,993 | ₩2,167 | ₩1,980 | ₩2,113 | +6.04% | 4.1만 |
|---|
| 2026.03.03 | ₩1,953 | ₩2,127 | ₩1,953 | ₩2,047 | +4.79% | 4.5만 |
|---|
| 2026.03.02 | ₩2,033 | ₩2,140 | ₩1,846 | ₩2,033 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩2,100 | ₩2,154 | ₩2,047 | ₩2,060 | -1.91% | 2.5만 |
|---|
| 2026.02.26 | ₩2,154 | ₩2,232 | ₩2,113 | ₩2,113 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩2,154 | ₩2,247 | ₩2,140 | ₩2,140 | -0.62% | 4.5만 |
|---|
| 2026.02.24 | ₩2,127 | ₩2,220 | ₩1,993 | ₩2,154 | +1.26% | 5.5만 |
|---|
| 2026.02.23 | ₩2,113 | ₩2,154 | ₩1,960 | ₩2,154 | +1.90% | 7만 |
|---|
| 2026.02.20 | ₩2,287 | ₩2,361 | ₩2,140 | ₩2,140 | -6.43% | 5.1만 |
|---|
| 2026.02.19 | ₩2,207 | ₩2,408 | ₩2,154 | ₩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 | ₩2,408 | ₩2,247 | ₩2,327 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,381 | ₩2,408 | ₩2,154 | ₩2,247 | -5.62% | 6.8만 |
|---|
| 2026.02.11 | ₩2,488 | ₩2,524 | ₩2,274 | ₩2,408 | -3.23% | 10.9만 |
|---|
| 2026.02.10 | ₩2,368 | ₩2,595 | ₩2,301 | ₩2,501 | +5.65% | 10.8만 |
|---|
| 2026.02.09 | ₩2,247 | ₩2,527 | ₩2,154 | ₩2,381 | +5.95% | 12.5만 |
|---|
| 2026.02.06 | ₩2,194 | ₩2,394 | ₩2,100 | ₩2,247 | +2.44% | 18.6만 |
|---|
| 2026.02.05 | ₩2,528 | ₩2,671 | ₩2,154 | ₩2,287 | -9.52% | 32.5만 |
|---|
| 2026.02.04 | ₩2,528 | ₩3,545 | ₩2,408 | ₩2,608 | +3.17% | 222.3만 |
|---|
| 2026.02.03 | ₩2,715 | ₩2,729 | ₩2,314 | ₩2,428 | -10.59% | 28.4만 |
|---|
| 2026.02.02 | ₩2,796 | ₩3,063 | ₩2,648 | ₩2,796 | 0.00% | 58.5만 |
|---|
| 2026.01.30 | ₩3,130 | ₩3,157 | ₩2,675 | ₩2,729 | -12.82% | 39.5만 |
|---|
| 2026.01.29 | ₩3,404 | ₩3,404 | ₩2,943 | ₩3,143 | -7.66% | 40.7만 |
|---|
| 2026.01.28 | ₩3,785 | ₩3,785 | ₩3,424 | ₩3,571 | -5.65% | 46.9만 |
|---|
| 2026.01.27 | ₩3,545 | ₩5,444 | ₩3,237 | ₩3,986 | +12.45% | 290.3만 |
|---|
| 2026.01.26 | ₩2,996 | ₩3,959 | ₩2,689 | ₩3,505 | +16.96% | 125.8만 |
|---|
| 2026.01.23 | ₩5,083 | ₩5,083 | ₩4,280 | ₩4,548 | -10.53% | 47만 |
|---|
| 2026.01.22 | ₩5,885 | ₩6,688 | ₩5,083 | ₩5,885 | 0.00% | 93.9만 |
|---|
| 2026.01.21 | ₩8,561 | ₩8,561 | ₩7,491 | ₩8,026 | -6.25% | 31.2만 |
|---|
| 2026.01.20 | ₩8,293 | ₩8,828 | ₩7,758 | ₩8,293 | 0.00% | 40.6만 |
|---|
| 2026.01.16 | ₩8,561 | ₩8,561 | ₩7,758 | ₩8,293 | -3.13% | 64만 |
|---|
| 2026.01.15 | ₩9,898 | ₩11,236 | ₩8,293 | ₩8,828 | -10.81% | 238.3만 |
|---|
| 2026.01.14 | ₩9,096 | ₩12,306 | ₩6,956 | ₩9,363 | +2.94% | 137.2만 |
|---|
| 2026.01.13 | ₩18,191 | ₩18,191 | ₩8,561 | ₩9,096 | -50.00% | 157.8만 |
|---|
| 2026.01.12 | ₩31,300 | ₩33,172 | ₩18,459 | ₩20,599 | -34.19% | 143.6만 |
|---|
| 2026.01.09 | ₩174,423 | ₩342,426 | ₩31,032 | ₩35,313 | -79.75% | 159.4만 |
|---|
| 2026.01.08 | ₩294,272 | ₩425,357 | ₩144,461 | ₩161,315 | -45.18% | 3.1만 |
|---|
| 2026.01.07 | ₩230,870 | ₩334,400 | ₩230,870 | ₩283,571 | +22.83% | 4.5천 |
|---|
| 2026.01.06 | ₩220,972 | ₩235,418 | ₩214,016 | ₩232,742 | +5.33% | 196 |
|---|
| 2026.01.05 | ₩229,800 | ₩239,430 | ₩214,016 | ₩220,972 | -3.84% | 275 |
|---|
| 2026.01.02 | ₩231,405 | ₩239,163 | ₩214,016 | ₩224,449 | -3.01% | 184 |
|---|
| 2025.12.31 | ₩219,366 | ₩238,360 | ₩211,608 | ₩223,379 | +1.83% | 271 |
|---|
| 2025.12.30 | ₩211,341 | ₩224,717 | ₩211,341 | ₩221,507 | +4.81% | 140 |
|---|
| 2025.12.29 | ₩226,589 | ₩226,589 | ₩205,990 | ₩212,678 | -6.14% | 590 |
|---|
| 2025.12.26 | ₩182,181 | ₩233,277 | ₩176,563 | ₩227,392 | +24.82% | 2.5천 |
|---|
| 2025.12.24 | ₩168,538 | ₩187,264 | ₩168,538 | ₩182,181 | +8.10% | 279 |
|---|
| 2025.12.23 | ₩181,646 | ₩197,965 | ₩168,538 | ₩181,111 | -0.29% | 1.6천 |
|---|
| 2025.12.22 | ₩188,334 | ₩209,468 | ₩181,914 | ₩199,570 | +5.97% | 1.4천 |
|---|
| 2025.12.19 | ₩155,697 | ₩262,170 | ₩155,162 | ₩204,385 | +31.27% | 5.4만 |
|---|
| 2025.12.18 | ₩169,073 | ₩206,525 | ₩141,786 | ₩161,315 | -4.59% | 2.3만 |
|---|
| 2025.12.17 | ₩152,486 | ₩187,264 | ₩140,983 | ₩144,193 | -5.44% | 1.2천 |
|---|
| 2025.12.16 | ₩165,327 | ₩168,538 | ₩139,110 | ₩157,302 | -4.85% | 1.8천 |
|---|
| 2025.12.15 | ₩230,067 | ₩235,418 | ₩160,512 | ₩170,143 | -26.05% | 2천 |
|---|
| 2025.12.12 | ₩247,724 | ₩267,520 | ₩229,532 | ₩242,106 | -2.27% | 1.1천 |
|---|
| 2025.12.11 | ₩288,922 | ₩294,272 | ₩214,016 | ₩255,482 | -11.57% | 1.7천 |
|---|
| 2025.12.10 | ₩291,597 | ₩296,947 | ₩267,520 | ₩296,947 | +1.83% | 572 |
|---|
| 2025.12.09 | ₩294,272 | ₩307,648 | ₩264,845 | ₩288,922 | -1.82% | 1.1천 |
|---|
| 2025.12.08 | ₩318,349 | ₩337,075 | ₩262,170 | ₩290,259 | -8.82% | 2.1천 |
|---|
| 2025.12.05 | ₩323,699 | ₩326,374 | ₩272,870 | ₩312,998 | -3.31% | 2.7천 |
|---|
| 2025.12.04 | ₩329,050 | ₩337,075 | ₩275,546 | ₩312,998 | -4.88% | 559 |
|---|
| 2025.12.03 | ₩345,101 | ₩363,292 | ₩280,896 | ₩323,699 | -6.20% | 1천 |
|---|
| 2025.12.02 | ₩390,579 | ₩411,446 | ₩294,272 | ₩362,490 | -7.19% | 1.1천 |
|---|
| 2025.12.01 | ₩409,306 | ₩409,306 | ₩374,528 | ₩382,554 | -6.54% | 209 |
|---|
| 2025.11.28 | ₩428,032 | ₩468,160 | ₩373,725 | ₩398,605 | -6.88% | 408 |
|---|
| 2025.11.26 | ₩454,784 | ₩468,160 | ₩379,878 | ₩430,975 | -5.24% | 439 |
|---|
| 2025.11.25 | ₩460,134 | ₩465,485 | ₩401,280 | ₩438,733 | -4.65% | 372 |
|---|
| 2025.11.24 | ₩494,912 | ₩508,288 | ₩401,280 | ₩457,459 | -7.57% | 519 |
|---|
| 2025.11.21 | ₩446,758 | ₩484,211 | ₩409,306 | ₩478,861 | +7.19% | 321 |
|---|
| 2025.11.20 | ₩489,562 | ₩489,562 | ₩401,280 | ₩433,382 | -11.48% | 389 |
|---|
| 2025.11.19 | ₩508,288 | ₩518,989 | ₩433,382 | ₩478,861 | -5.79% | 317 |
|---|
| 2025.11.18 | ₩524,339 | ₩545,741 | ₩476,186 | ₩494,912 | -5.61% | 346 |
|---|
| 2025.11.17 | ₩535,040 | ₩559,117 | ₩481,536 | ₩524,339 | -2.00% | 435 |
|---|
| 2025.11.14 | ₩551,091 | ₩577,843 | ₩481,536 | ₩532,097 | -3.45% | 956 |
|---|
| 2025.11.13 | ₩572,493 | ₩599,245 | ₩529,690 | ₩571,155 | -0.23% | 439 |
|---|
| 2025.11.12 | ₩564,467 | ₩604,595 | ₩535,040 | ₩575,168 | +1.90% | 585 |
|---|
| 2025.11.11 | ₩599,245 | ₩642,048 | ₩535,040 | ₩602,455 | +0.54% | 704 |
|---|
| 2025.11.10 | ₩668,800 | ₩668,800 | ₩577,843 | ₩636,698 | -4.80% | 657 |
|---|
| 2025.11.07 | ₩601,920 | ₩666,125 | ₩508,288 | ₩644,723 | +7.11% | 1천 |
|---|
| 2025.11.06 | ₩682,176 | ₩708,928 | ₩593,894 | ₩625,997 | -8.24% | 991 |
|---|
| 2025.11.05 | ₩679,501 | ₩778,483 | ₩674,150 | ₩674,150 | -0.79% | 820 |
|---|
| 2025.11.04 | ₩722,304 | ₩765,107 | ₩617,971 | ₩679,501 | -5.93% | 534 |
|---|
| 2025.11.03 | ₩856,064 | ₩887,364 | ₩718,291 | ₩743,706 | -13.13% | 513 |
|---|
| 2025.10.31 | ₩840,013 | ₩888,166 | ₩734,075 | ₩853,389 | +1.59% | 873 |
|---|
| 2025.10.30 | ₩898,867 | ₩904,218 | ₩642,048 | ₩837,338 | -6.85% | 421 |
|---|
| 2025.10.29 | ₩955,046 | ₩963,072 | ₩850,714 | ₩896,192 | -6.16% | 201 |
|---|
| 2025.10.28 | ₩1,209,190 | ₩1,297,472 | ₩842,688 | ₩1,016,576 | -15.93% | 707 |
|---|
| 2025.10.27 | ₩1,324,224 | ₩1,367,027 | ₩1,126,259 | ₩1,169,062 | -11.72% | 219 |
|---|
| 2025.10.24 | ₩1,535,565 | ₩1,538,240 | ₩1,337,600 | ₩1,363,817 | -11.18% | 481 |
|---|
| 2025.10.23 | ₩1,495,437 | ₩1,551,349 | ₩1,308,173 | ₩1,468,685 | -1.79% | 772 |
|---|
| 2025.10.22 | ₩1,367,027 | ₩1,466,010 | ₩1,297,472 | ₩1,457,984 | +6.65% | 309 |
|---|
| 2025.10.21 | ₩1,385,754 | ₩1,487,411 | ₩1,286,771 | ₩1,417,856 | +2.32% | 261 |
|---|
| 2025.10.20 | ₩1,230,592 | ₩1,364,352 | ₩1,230,592 | ₩1,353,651 | +10.00% | 369 |
|---|
| 2025.10.17 | ₩1,120,909 | ₩1,321,549 | ₩1,102,182 | ₩1,278,746 | +14.08% | 246 |
|---|
| 2025.10.16 | ₩1,003,200 | ₩1,567,667 | ₩989,824 | ₩1,217,216 | +21.33% | 2.9천 |
|---|
| 2025.10.15 | ₩1,070,080 | ₩1,070,080 | ₩965,747 | ₩1,003,200 | -6.25% | 143 |
|---|
| 2025.10.14 | ₩1,062,054 | ₩1,123,584 | ₩861,414 | ₩1,029,952 | -3.02% | 409 |
|---|
| 2025.10.13 | ₩1,078,106 | ₩1,120,909 | ₩1,032,627 | ₩1,032,627 | -4.22% | 106 |
|---|
| 2025.10.10 | ₩1,134,285 | ₩1,153,011 | ₩1,056,704 | ₩1,147,661 | +1.18% | 154 |
|---|