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 | ₩1,310 | ₩1,330 | -1.49% | 81.6만 |
| 2026.10.08 | ₩1,457 | ₩1,524 | ₩1,337 | ₩1,364 | -6.42% | 190.1만 |
| 2026.10.07 | ₩1,671 | ₩1,885 | ₩1,351 | ₩1,471 | -12.00% | 5824.3만 |
| 2026.10.06 | ₩1,284 | ₩1,320 | ₩1,272 | ₩1,282 | -0.10% | 1764만 |
| 2026.10.05 | ₩1,297 | ₩1,351 | ₩1,260 | ₩1,286 | -0.82% | 15만 |
| 2026.10.02 | ₩1,332 | ₩1,351 | ₩1,294 | ₩1,351 | +1.41% | 11.3만 |
| 2026.10.01 | ₩1,351 | ₩1,364 | ₩1,286 | ₩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 | ₩1,377 | ₩1,351 | ₩1,377 | +0.98% | 12.5만 |
|---|
| 2026.09.25 | ₩1,373 | ₩1,391 | ₩1,337 | ₩1,364 | -0.68% | 13.1만 |
|---|
| 2026.09.24 | ₩1,337 | ₩1,377 | ₩1,333 | ₩1,351 | +1.00% | 13.7만 |
|---|
| 2026.09.23 | ₩1,404 | ₩1,417 | ₩1,351 | ₩1,351 | -3.81% | 18.7만 |
|---|
| 2026.09.22 | ₩1,364 | ₩1,417 | ₩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 | ₩1,377 | ₩1,437 | ₩1,364 | ₩1,377 | 0.00% | 16만 |
|---|
| 2026.09.17 | ₩1,417 | ₩1,417 | ₩1,351 | ₩1,377 | -2.83% | 26.2만 |
|---|
| 2026.09.16 | ₩1,431 | ₩1,538 | ₩1,404 | ₩1,417 | -0.93% | 56만 |
|---|
| 2026.09.15 | ₩1,518 | ₩1,591 | ₩1,417 | ₩1,511 | -0.44% | 1006.1만 |
|---|
| 2026.09.14 | ₩1,351 | ₩1,377 | ₩1,317 | ₩1,351 | 0.00% | 7.8만 |
|---|
| 2026.09.11 | ₩1,310 | ₩1,404 | ₩1,310 | ₩1,364 | +4.08% | 14.6만 |
|---|
| 2026.09.10 | ₩1,351 | ₩1,364 | ₩1,324 | ₩1,330 | -1.49% | 12.2만 |
|---|
| 2026.09.09 | ₩1,391 | ₩1,391 | ₩1,357 | ₩1,364 | -1.92% | 10.2만 |
|---|
| 2026.09.08 | ₩1,377 | ₩1,417 | ₩1,364 | ₩1,404 | +1.94% | 13.9만 |
|---|
| 2026.09.04 | ₩1,404 | ₩1,415 | ₩1,364 | ₩1,377 | -1.90% | 9.1만 |
|---|
| 2026.09.03 | ₩1,391 | ₩1,417 | ₩1,377 | ₩1,391 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩1,404 | ₩1,404 | ₩1,351 | ₩1,377 | -1.90% | 14.8만 |
|---|
| 2026.09.01 | ₩1,351 | ₩1,457 | ₩1,351 | ₩1,417 | +4.95% | 18.7만 |
|---|
| 2026.08.31 | ₩1,417 | ₩1,417 | ₩1,364 | ₩1,377 | -2.83% | 14.1만 |
|---|
| 2026.08.28 | ₩1,417 | ₩1,444 | ₩1,364 | ₩1,404 | -0.94% | 20.2만 |
|---|
| 2026.08.27 | ₩1,457 | ₩1,498 | ₩1,417 | ₩1,431 | -1.83% | 25.2만 |
|---|
| 2026.08.26 | ₩1,431 | ₩1,631 | ₩1,391 | ₩1,524 | +6.54% | 180.2만 |
|---|
| 2026.08.25 | ₩1,324 | ₩1,417 | ₩1,285 | ₩1,364 | +3.03% | 30.4만 |
|---|
| 2026.08.24 | ₩1,364 | ₩1,377 | ₩1,330 | ₩1,337 | -1.96% | 15.1만 |
|---|
| 2026.08.21 | ₩1,391 | ₩1,404 | ₩1,337 | ₩1,391 | 0.00% | 26.6만 |
|---|
| 2026.08.20 | ₩1,417 | ₩1,444 | ₩1,337 | ₩1,377 | -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 | ₩1,631 | ₩1,658 | ₩1,484 | ₩1,498 | -8.20% | 47.1만 |
|---|
| 2026.08.14 | ₩1,752 | ₩1,819 | ₩1,631 | ₩1,631 | -6.87% | 80.9만 |
|---|
| 2026.08.13 | ₩1,698 | ₩1,939 | ₩1,618 | ₩1,712 | +0.79% | 147.3만 |
|---|
| 2026.08.12 | ₩1,685 | ₩1,738 | ₩1,564 | ₩1,685 | 0.00% | 163.3만 |
|---|
| 2026.08.11 | ₩1,805 | ₩2,032 | ₩1,712 | ₩1,832 | +1.48% | 1990.4만 |
|---|
| 2026.08.10 | ₩1,270 | ₩2,380 | ₩1,269 | ₩1,444 | +13.68% | 4121.2만 |
|---|
| 2026.08.07 | ₩1,377 | ₩1,377 | ₩1,177 | ₩1,178 | -14.47% | 46.2만 |
|---|
| 2026.08.06 | ₩1,334 | ₩1,417 | ₩1,310 | ₩1,337 | +0.20% | 12만 |
|---|
| 2026.08.05 | ₩1,377 | ₩1,377 | ₩1,324 | ₩1,336 | -3.01% | 8.4만 |
|---|
| 2026.08.04 | ₩1,324 | ₩1,431 | ₩1,316 | ₩1,417 | +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 | ₩1,270 | ₩1,290 | -3.50% | 12.6만 |
|---|
| 2026.07.30 | ₩1,284 | ₩1,471 | ₩1,284 | ₩1,377 | +7.29% | 37.6만 |
|---|
| 2026.07.29 | ₩1,328 | ₩1,328 | ₩1,137 | ₩1,270 | -4.33% | 51.8만 |
|---|
| 2026.07.28 | ₩1,337 | ₩1,364 | ₩1,169 | ₩1,351 | +1.00% | 41.6만 |
|---|
| 2026.07.27 | ₩1,417 | ₩1,498 | ₩1,337 | ₩1,417 | 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 | ₩1,417 | ₩1,605 | +4.35% | 130.4만 |
|---|
| 2026.07.22 | ₩1,444 | ₩2,607 | ₩1,310 | ₩1,671 | +15.74% | 2851.1만 |
|---|
| 2026.07.21 | ₩1,484 | ₩1,492 | ₩1,431 | ₩1,457 | -1.80% | 11.6만 |
|---|
| 2026.07.20 | ₩1,511 | ₩1,538 | ₩1,417 | ₩1,457 | -3.54% | 13.2만 |
|---|
| 2026.07.17 | ₩1,591 | ₩1,591 | ₩1,417 | ₩1,564 | -1.68% | 23.8만 |
|---|
| 2026.07.16 | ₩1,618 | ₩1,631 | ₩1,471 | ₩1,618 | 0.00% | 25.9만 |
|---|
| 2026.07.15 | ₩1,431 | ₩1,738 | ₩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 | ₩1,377 | ₩1,444 | -9.24% | 67.7만 |
|---|
| 2026.07.10 | ₩1,524 | ₩1,805 | ₩1,511 | ₩1,564 | +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 | ₩1,738 | -2.99% | 19.1만 |
|---|
| 2026.07.06 | ₩1,899 | ₩1,899 | ₩1,725 | ₩1,885 | -0.70% | 44.8만 |
|---|
| 2026.07.02 | ₩2,073 | ₩2,073 | ₩1,819 | ₩1,925 | -7.10% | 35.7만 |
|---|
| 2026.07.01 | ₩2,019 | ₩2,139 | ₩1,925 | ₩2,086 | +3.31% | 36.9만 |
|---|
| 2026.06.30 | ₩2,086 | ₩2,099 | ₩1,925 | ₩2,099 | +0.64% | 77.1만 |
|---|
| 2026.06.29 | ₩1,992 | ₩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 | ₩2,420 | ₩2,115 | ₩2,233 | -4.02% | 31.8만 |
|---|
| 2026.06.24 | ₩2,233 | ₩2,621 | ₩1,966 | ₩2,380 | +6.59% | 92.7만 |
|---|
| 2026.06.23 | ₩2,407 | ₩2,447 | ₩2,166 | ₩2,340 | -2.78% | 47.1만 |
|---|
| 2026.06.22 | ₩3,009 | ₩3,009 | ₩2,460 | ₩2,607 | -13.33% | 98.4만 |
|---|
| 2026.06.18 | ₩3,289 | ₩3,332 | ₩2,674 | ₩3,022 | -8.13% | 168.8만 |
|---|
| 2026.06.17 | ₩4,038 | ₩5,349 | ₩2,714 | ₩3,490 | -13.58% | 571.2만 |
|---|
| 2026.06.16 | ₩4,372 | ₩4,667 | ₩3,370 | ₩4,092 | -6.42% | 280.4만 |
|---|
| 2026.06.15 | ₩3,637 | ₩7,555 | ₩3,610 | ₩4,533 | +24.63% | 3604.1만 |
|---|
| 2026.06.12 | ₩3,223 | ₩3,851 | ₩2,821 | ₩3,303 | +2.49% | 838.7만 |
|---|
| 2026.06.11 | ₩2,982 | ₩3,958 | ₩2,514 | ₩3,062 | +2.69% | 2399.5만 |
|---|
| 2026.06.10 | ₩2,273 | ₩3,811 | ₩2,086 | ₩2,287 | +0.59% | 1609만 |
|---|
| 2026.06.09 | ₩3,457 | ₩12,730 | ₩1,925 | ₩2,032 | -41.20% | 5869.8만 |
|---|
| 2026.06.08 | ₩1,471 | ₩5,536 | ₩1,391 | ₩2,594 | +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 | ₩1,524 | ₩1,542 | ₩1,471 | ₩1,524 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩1,524 | ₩1,532 | ₩1,351 | ₩1,524 | 0.00% | 4.3만 |
|---|
| 2026.05.29 | ₩1,564 | ₩1,591 | ₩1,444 | ₩1,551 | -0.85% | 4.5만 |
|---|
| 2026.05.28 | ₩1,564 | ₩1,578 | ₩1,498 | ₩1,538 | -1.71% | 3.1만 |
|---|
| 2026.05.27 | ₩1,631 | ₩1,631 | ₩1,417 | ₩1,578 | -3.28% | 7.4만 |
|---|
| 2026.05.26 | ₩1,564 | ₩1,745 | ₩1,457 | ₩1,738 | +11.11% | 28.6만 |
|---|
| 2026.05.22 | ₩1,337 | ₩1,457 | ₩1,297 | ₩1,457 | +9.00% | 12.9만 |
|---|
| 2026.05.21 | ₩1,377 | ₩1,391 | ₩1,070 | ₩1,364 | -0.97% | 6.6만 |
|---|
| 2026.05.20 | ₩1,377 | ₩1,415 | ₩1,321 | ₩1,388 | +0.78% | 2.1만 |
|---|
| 2026.05.19 | ₩1,364 | ₩1,364 | ₩1,310 | ₩1,364 | 0.00% | 1.6만 |
|---|
| 2026.05.18 | ₩1,417 | ₩1,417 | ₩1,324 | ₩1,337 | -5.66% | 2.1만 |
|---|
| 2026.05.15 | ₩1,379 | ₩1,417 | ₩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 | ₩1,417 | ₩1,417 | ₩1,351 | ₩1,371 | -3.30% | 2.5만 |
|---|
| 2026.05.12 | ₩1,377 | ₩1,388 | ₩1,337 | ₩1,377 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,404 | ₩1,404 | ₩1,310 | ₩1,364 | -2.86% | 3.2만 |
|---|
| 2026.05.08 | ₩1,391 | ₩1,417 | ₩1,351 | ₩1,417 | +1.92% | 3.7만 |
|---|
| 2026.05.07 | ₩1,417 | ₩1,417 | ₩1,377 | ₩1,391 | -1.89% | 1.9만 |
|---|
| 2026.05.06 | ₩1,511 | ₩1,511 | ₩1,352 | ₩1,417 | -6.19% | 4.1만 |
|---|
| 2026.05.05 | ₩1,511 | ₩1,511 | ₩1,417 | ₩1,471 | -2.65% | 3.3만 |
|---|
| 2026.05.04 | ₩1,431 | ₩1,534 | ₩1,431 | ₩1,484 | +3.74% | 1.9만 |
|---|
| 2026.05.01 | ₩1,457 | ₩1,471 | ₩1,397 | ₩1,444 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩1,471 | ₩1,471 | ₩1,351 | ₩1,457 | -0.91% | 2.1만 |
|---|
| 2026.04.29 | ₩1,444 | ₩1,511 | ₩1,417 | ₩1,461 | +1.20% | 1.5만 |
|---|
| 2026.04.28 | ₩1,524 | ₩1,524 | ₩1,297 | ₩1,457 | -4.39% | 5.4만 |
|---|
| 2026.04.27 | ₩1,618 | ₩1,618 | ₩1,201 | ₩1,498 | -7.44% | 8.2만 |
|---|
| 2026.04.24 | ₩1,631 | ₩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 | ₩1,778 | ₩1,819 | ₩1,671 | ₩1,685 | -5.26% | 11.1만 |
|---|
| 2026.04.21 | ₩1,845 | ₩1,845 | ₩1,698 | ₩1,738 | -5.80% | 3.5만 |
|---|
| 2026.04.20 | ₩1,765 | ₩1,845 | ₩1,685 | ₩1,845 | +4.55% | 2.8만 |
|---|
| 2026.04.17 | ₩1,658 | ₩1,859 | ₩1,631 | ₩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 | ₩1,564 | ₩1,631 | -0.81% | 2만 |
|---|
| 2026.04.13 | ₩1,605 | ₩1,645 | ₩1,564 | ₩1,618 | +0.83% | 2.3만 |
|---|
| 2026.04.10 | ₩1,685 | ₩1,685 | ₩1,615 | ₩1,618 | -3.97% | 1.2만 |
|---|
| 2026.04.09 | ₩1,698 | ₩1,705 | ₩1,645 | ₩1,685 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩1,631 | ₩1,738 | ₩1,631 | ₩1,698 | +4.10% | 3.7만 |
|---|
| 2026.04.07 | ₩1,618 | ₩1,725 | ₩1,551 | ₩1,631 | +0.83% | 2.1만 |
|---|
| 2026.04.06 | ₩1,631 | ₩1,651 | ₩1,579 | ₩1,618 | -0.82% | 2.7만 |
|---|
| 2026.04.02 | ₩1,564 | ₩1,645 | ₩1,551 | ₩1,631 | +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 | ₩1,738 | ₩1,752 | ₩1,605 | ₩1,698 | -2.31% | 1.9만 |
|---|
| 2026.03.26 | ₩1,819 | ₩1,819 | ₩1,671 | ₩1,752 | -3.68% | 2.3만 |
|---|
| 2026.03.25 | ₩1,778 | ₩1,832 | ₩1,738 | ₩1,819 | +2.26% | 1.8만 |
|---|
| 2026.03.24 | ₩1,812 | ₩1,845 | ₩1,752 | ₩1,832 | +1.11% | 1.7만 |
|---|
| 2026.03.23 | ₩1,792 | ₩1,899 | ₩1,738 | ₩1,845 | +2.99% | 3.5만 |
|---|
| 2026.03.20 | ₩1,845 | ₩1,857 | ₩1,685 | ₩1,778 | -3.62% | 2.8만 |
|---|
| 2026.03.19 | ₩1,845 | ₩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 | ₩2,032 | ₩2,032 | ₩1,925 | ₩1,992 | -1.97% | 3.6만 |
|---|
| 2026.03.16 | ₩2,086 | ₩2,119 | ₩1,952 | ₩2,063 | -1.09% | 4.3만 |
|---|
| 2026.03.13 | ₩2,166 | ₩2,166 | ₩2,019 | ₩2,099 | -3.09% | 5만 |
|---|
| 2026.03.12 | ₩2,006 | ₩2,353 | ₩1,979 | ₩2,166 | +8.00% | 11.9만 |
|---|
| 2026.03.11 | ₩2,099 | ₩2,180 | ₩2,032 | ₩2,073 | -1.27% | 12.8만 |
|---|
| 2026.03.10 | ₩2,500 | ₩2,500 | ₩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 | ₩2,273 | ₩2,113 | ₩2,180 | -0.61% | 3.2만 |
|---|
| 2026.03.05 | ₩2,126 | ₩2,166 | ₩2,059 | ₩2,153 | +1.26% | 1.7만 |
|---|
| 2026.03.04 | ₩1,992 | ₩2,166 | ₩1,979 | ₩2,113 | +6.04% | 4.1만 |
|---|
| 2026.03.03 | ₩1,952 | ₩2,126 | ₩1,952 | ₩2,046 | +4.79% | 4.5만 |
|---|
| 2026.03.02 | ₩2,032 | ₩2,139 | ₩1,845 | ₩2,032 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩2,099 | ₩2,153 | ₩2,046 | ₩2,059 | -1.91% | 2.5만 |
|---|
| 2026.02.26 | ₩2,153 | ₩2,232 | ₩2,113 | ₩2,113 | -1.86% | 4만 |
|---|
| 2026.02.25 | ₩2,153 | ₩2,246 | ₩2,139 | ₩2,139 | -0.62% | 4.5만 |
|---|
| 2026.02.24 | ₩2,126 | ₩2,220 | ₩1,992 | ₩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 | ₩2,139 | ₩2,139 | -6.43% | 5.1만 |
|---|
| 2026.02.19 | ₩2,206 | ₩2,407 | ₩2,153 | ₩2,273 | +3.03% | 7.6만 |
|---|
| 2026.02.18 | ₩2,273 | ₩2,460 | ₩2,206 | ₩2,220 | -2.35% | 6.4만 |
|---|
| 2026.02.17 | ₩2,327 | ₩2,353 | ₩2,220 | ₩2,287 | -1.72% | 4.8만 |
|---|
| 2026.02.13 | ₩2,327 | ₩2,407 | ₩2,246 | ₩2,327 | 0.00% | 6.8만 |
|---|
| 2026.02.12 | ₩2,380 | ₩2,407 | ₩2,153 | ₩2,246 | -5.62% | 6.8만 |
|---|
| 2026.02.11 | ₩2,487 | ₩2,523 | ₩2,273 | ₩2,407 | -3.23% | 10.9만 |
|---|
| 2026.02.10 | ₩2,367 | ₩2,594 | ₩2,300 | ₩2,500 | +5.65% | 10.8만 |
|---|
| 2026.02.09 | ₩2,246 | ₩2,526 | ₩2,153 | ₩2,380 | +5.95% | 12.5만 |
|---|
| 2026.02.06 | ₩2,193 | ₩2,393 | ₩2,099 | ₩2,246 | +2.44% | 18.6만 |
|---|
| 2026.02.05 | ₩2,527 | ₩2,670 | ₩2,153 | ₩2,287 | -9.52% | 32.5만 |
|---|
| 2026.02.04 | ₩2,527 | ₩3,543 | ₩2,407 | ₩2,607 | +3.17% | 222.3만 |
|---|
| 2026.02.03 | ₩2,714 | ₩2,728 | ₩2,313 | ₩2,427 | -10.59% | 28.4만 |
|---|
| 2026.02.02 | ₩2,795 | ₩3,062 | ₩2,648 | ₩2,795 | 0.00% | 58.5만 |
|---|
| 2026.01.30 | ₩3,129 | ₩3,156 | ₩2,674 | ₩2,728 | -12.82% | 39.5만 |
|---|
| 2026.01.29 | ₩3,403 | ₩3,403 | ₩2,942 | ₩3,142 | -7.66% | 40.7만 |
|---|
| 2026.01.28 | ₩3,784 | ₩3,784 | ₩3,423 | ₩3,570 | -5.65% | 46.9만 |
|---|
| 2026.01.27 | ₩3,543 | ₩5,442 | ₩3,236 | ₩3,985 | +12.45% | 290.3만 |
|---|
| 2026.01.26 | ₩2,995 | ₩3,958 | ₩2,688 | ₩3,503 | +16.96% | 125.8만 |
|---|
| 2026.01.23 | ₩5,081 | ₩5,081 | ₩4,279 | ₩4,546 | -10.53% | 47만 |
|---|
| 2026.01.22 | ₩5,883 | ₩6,686 | ₩5,081 | ₩5,883 | 0.00% | 93.9만 |
|---|
| 2026.01.21 | ₩8,558 | ₩8,558 | ₩7,488 | ₩8,023 | -6.25% | 31.2만 |
|---|
| 2026.01.20 | ₩8,290 | ₩8,825 | ₩7,755 | ₩8,290 | 0.00% | 40.6만 |
|---|
| 2026.01.16 | ₩8,558 | ₩8,558 | ₩7,755 | ₩8,290 | -3.13% | 64만 |
|---|
| 2026.01.15 | ₩9,895 | ₩11,232 | ₩8,290 | ₩8,825 | -10.81% | 238.3만 |
|---|
| 2026.01.14 | ₩9,093 | ₩12,302 | ₩6,953 | ₩9,360 | +2.94% | 137.2만 |
|---|
| 2026.01.13 | ₩18,185 | ₩18,185 | ₩8,558 | ₩9,093 | -50.00% | 157.8만 |
|---|
| 2026.01.12 | ₩31,289 | ₩33,161 | ₩18,453 | ₩20,592 | -34.19% | 143.6만 |
|---|
| 2026.01.09 | ₩174,363 | ₩342,308 | ₩31,022 | ₩35,300 | -79.75% | 159.4만 |
|---|
| 2026.01.08 | ₩294,171 | ₩425,211 | ₩144,411 | ₩161,259 | -45.18% | 3.1만 |
|---|
| 2026.01.07 | ₩230,790 | ₩334,285 | ₩230,790 | ₩283,474 | +22.83% | 4.5천 |
|---|
| 2026.01.06 | ₩220,896 | ₩235,337 | ₩213,942 | ₩232,662 | +5.33% | 196 |
|---|
| 2026.01.05 | ₩229,721 | ₩239,348 | ₩213,942 | ₩220,896 | -3.84% | 275 |
|---|
| 2026.01.02 | ₩231,325 | ₩239,081 | ₩213,942 | ₩224,372 | -3.01% | 184 |
|---|
| 2025.12.31 | ₩219,291 | ₩238,278 | ₩211,536 | ₩223,302 | +1.83% | 271 |
|---|
| 2025.12.30 | ₩211,268 | ₩224,640 | ₩211,268 | ₩221,430 | +4.81% | 140 |
|---|
| 2025.12.29 | ₩226,512 | ₩226,512 | ₩205,920 | ₩212,605 | -6.14% | 590 |
|---|
| 2025.12.26 | ₩182,118 | ₩233,197 | ₩176,502 | ₩227,314 | +24.82% | 2.5천 |
|---|
| 2025.12.24 | ₩168,480 | ₩187,200 | ₩168,480 | ₩182,118 | +8.10% | 279 |
|---|
| 2025.12.23 | ₩181,584 | ₩197,897 | ₩168,480 | ₩181,049 | -0.29% | 1.6천 |
|---|
| 2025.12.22 | ₩188,269 | ₩209,396 | ₩181,851 | ₩199,501 | +5.97% | 1.4천 |
|---|
| 2025.12.19 | ₩155,643 | ₩262,079 | ₩155,108 | ₩204,315 | +31.27% | 5.4만 |
|---|
| 2025.12.18 | ₩169,014 | ₩206,454 | ₩141,737 | ₩161,259 | -4.59% | 2.3만 |
|---|
| 2025.12.17 | ₩152,434 | ₩187,200 | ₩140,935 | ₩144,144 | -5.44% | 1.2천 |
|---|
| 2025.12.16 | ₩165,271 | ₩168,480 | ₩139,063 | ₩157,248 | -4.85% | 1.8천 |
|---|
| 2025.12.15 | ₩229,988 | ₩235,337 | ₩160,457 | ₩170,084 | -26.05% | 2천 |
|---|
| 2025.12.12 | ₩247,638 | ₩267,428 | ₩229,453 | ₩242,022 | -2.27% | 1.1천 |
|---|
| 2025.12.11 | ₩288,822 | ₩294,171 | ₩213,942 | ₩255,394 | -11.57% | 1.7천 |
|---|
| 2025.12.10 | ₩291,497 | ₩296,845 | ₩267,428 | ₩296,845 | +1.83% | 572 |
|---|
| 2025.12.09 | ₩294,171 | ₩307,542 | ₩264,754 | ₩288,822 | -1.82% | 1.1천 |
|---|
| 2025.12.08 | ₩318,239 | ₩336,959 | ₩262,079 | ₩290,159 | -8.82% | 2.1천 |
|---|
| 2025.12.05 | ₩323,588 | ₩326,262 | ₩272,777 | ₩312,891 | -3.31% | 2.7천 |
|---|
| 2025.12.04 | ₩328,936 | ₩336,959 | ₩275,451 | ₩312,891 | -4.88% | 559 |
|---|
| 2025.12.03 | ₩344,982 | ₩363,167 | ₩280,799 | ₩323,588 | -6.20% | 1천 |
|---|
| 2025.12.02 | ₩390,445 | ₩411,304 | ₩294,171 | ₩362,365 | -7.19% | 1.1천 |
|---|
| 2025.12.01 | ₩409,165 | ₩409,165 | ₩374,399 | ₩382,422 | -6.54% | 209 |
|---|
| 2025.11.28 | ₩427,885 | ₩467,999 | ₩373,597 | ₩398,468 | -6.88% | 408 |
|---|
| 2025.11.26 | ₩454,628 | ₩467,999 | ₩379,748 | ₩430,827 | -5.24% | 439 |
|---|
| 2025.11.25 | ₩459,976 | ₩465,325 | ₩401,142 | ₩438,582 | -4.65% | 372 |
|---|
| 2025.11.24 | ₩494,742 | ₩508,113 | ₩401,142 | ₩457,302 | -7.57% | 519 |
|---|
| 2025.11.21 | ₩446,605 | ₩484,045 | ₩409,165 | ₩478,696 | +7.19% | 321 |
|---|
| 2025.11.20 | ₩489,393 | ₩489,393 | ₩401,142 | ₩433,233 | -11.48% | 389 |
|---|
| 2025.11.19 | ₩508,113 | ₩518,810 | ₩433,233 | ₩478,696 | -5.79% | 317 |
|---|
| 2025.11.18 | ₩524,159 | ₩545,553 | ₩476,022 | ₩494,742 | -5.61% | 346 |
|---|
| 2025.11.17 | ₩534,856 | ₩558,925 | ₩481,370 | ₩524,159 | -2.00% | 435 |
|---|
| 2025.11.14 | ₩550,902 | ₩577,644 | ₩481,370 | ₩531,914 | -3.45% | 956 |
|---|
| 2025.11.13 | ₩572,296 | ₩599,039 | ₩529,507 | ₩570,959 | -0.23% | 439 |
|---|
| 2025.11.12 | ₩564,273 | ₩604,387 | ₩534,856 | ₩574,970 | +1.90% | 585 |
|---|
| 2025.11.11 | ₩599,039 | ₩641,827 | ₩534,856 | ₩602,248 | +0.54% | 704 |
|---|
| 2025.11.10 | ₩668,570 | ₩668,570 | ₩577,644 | ₩636,479 | -4.80% | 657 |
|---|
| 2025.11.07 | ₩601,713 | ₩665,896 | ₩508,113 | ₩644,501 | +7.11% | 1천 |
|---|
| 2025.11.06 | ₩681,941 | ₩708,684 | ₩593,690 | ₩625,782 | -8.24% | 991 |
|---|
| 2025.11.05 | ₩679,267 | ₩778,215 | ₩673,919 | ₩673,919 | -0.79% | 820 |
|---|
| 2025.11.04 | ₩722,056 | ₩764,844 | ₩617,759 | ₩679,267 | -5.93% | 534 |
|---|
| 2025.11.03 | ₩855,770 | ₩887,059 | ₩718,044 | ₩743,450 | -13.13% | 513 |
|---|
| 2025.10.31 | ₩839,724 | ₩887,861 | ₩733,822 | ₩853,095 | +1.59% | 873 |
|---|
| 2025.10.30 | ₩898,558 | ₩903,907 | ₩641,827 | ₩837,050 | -6.85% | 421 |
|---|
| 2025.10.29 | ₩954,718 | ₩962,741 | ₩850,421 | ₩895,884 | -6.16% | 201 |
|---|
| 2025.10.28 | ₩1,208,775 | ₩1,297,026 | ₩842,398 | ₩1,016,226 | -15.93% | 707 |
|---|
| 2025.10.27 | ₩1,323,769 | ₩1,366,557 | ₩1,125,872 | ₩1,168,660 | -11.72% | 219 |
|---|
| 2025.10.24 | ₩1,535,037 | ₩1,537,711 | ₩1,337,140 | ₩1,363,348 | -11.18% | 481 |
|---|
| 2025.10.23 | ₩1,494,923 | ₩1,550,815 | ₩1,307,723 | ₩1,468,180 | -1.79% | 772 |
|---|
| 2025.10.22 | ₩1,366,557 | ₩1,465,505 | ₩1,297,026 | ₩1,457,483 | +6.65% | 309 |
|---|
| 2025.10.21 | ₩1,385,277 | ₩1,486,900 | ₩1,286,329 | ₩1,417,368 | +2.32% | 261 |
|---|
| 2025.10.20 | ₩1,230,169 | ₩1,363,883 | ₩1,230,169 | ₩1,353,186 | +10.00% | 369 |
|---|
| 2025.10.17 | ₩1,120,523 | ₩1,321,094 | ₩1,101,803 | ₩1,278,306 | +14.08% | 246 |
|---|
| 2025.10.16 | ₩1,002,855 | ₩1,567,128 | ₩989,484 | ₩1,216,797 | +21.33% | 2.9천 |
|---|
| 2025.10.15 | ₩1,069,712 | ₩1,069,712 | ₩965,415 | ₩1,002,855 | -6.25% | 143 |
|---|
| 2025.10.14 | ₩1,061,689 | ₩1,123,198 | ₩861,118 | ₩1,029,598 | -3.02% | 409 |
|---|
| 2025.10.13 | ₩1,077,735 | ₩1,120,523 | ₩1,032,272 | ₩1,032,272 | -4.22% | 106 |
|---|
| 2025.10.10 | ₩1,133,895 | ₩1,152,615 | ₩1,056,341 | ₩1,147,266 | +1.18% | 154 |
|---|