시장 데이터를 불러오는 중
전체 종목
매나테크 과거 주가
Mannatech, Incorporated - Common Stock · MTEX · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mannatech, Incorporated - Common Stock · MTEX · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,143 | ₩10,623 | ₩10,009 | ₩10,490 | +3.42% | 6만 |
| 2026.10.08 | ₩10,009 | ₩10,823 | ₩9,943 | ₩10,490 | +4.80% | 3.2만 |
| 2026.10.07 | ₩10,316 | ₩10,463 | ₩10,009 | ₩10,036 | -2.72% | 8.5천 |
| 2026.10.06 | ₩9,836 | ₩10,396 | ₩9,796 | ₩10,396 | +5.70% | 4.1만 |
| 2026.10.05 | ₩9,222 | ₩10,263 | ₩9,102 | ₩9,916 | +7.53% | 1.3만 |
| 2026.10.02 | ₩8,395 | ₩9,342 | ₩8,395 | ₩8,862 | +5.56% | 1.5만 |
| 2026.10.01 | ₩9,903 | ₩9,903 | ₩8,995 | ₩9,329 | -5.80% | 1만 |
| 2026.09.30 | ₩10,276 | ₩10,330 | ₩9,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,582 |
| -6.75% |
| 2.6만 |
| 2026.09.29 | ₩10,316 | ₩10,583 | ₩10,076 | ₩10,143 | -1.68% | 7천 |
|---|
| 2026.09.28 | ₩10,930 | ₩10,930 | ₩10,169 | ₩10,450 | -4.40% | 4.9만 |
|---|
| 2026.09.25 | ₩9,823 | ₩10,597 | ₩9,582 | ₩10,276 | +4.62% | 6.4만 |
|---|
| 2026.09.24 | ₩9,195 | ₩9,823 | ₩8,902 | ₩9,676 | +5.22% | 4천 |
|---|
| 2026.09.23 | ₩11,010 | ₩11,010 | ₩10,223 | ₩10,223 | -7.15% | 7.6천 |
|---|
| 2026.09.22 | ₩10,877 | ₩10,877 | ₩10,450 | ₩10,677 | -1.84% | 4.3천 |
|---|
| 2026.09.21 | ₩10,103 | ₩10,877 | ₩9,903 | ₩10,877 | +7.66% | 2.2만 |
|---|
| 2026.09.18 | ₩10,356 | ₩10,383 | ₩8,154 | ₩10,023 | -3.22% | 2.6만 |
|---|
| 2026.09.17 | ₩10,250 | ₩10,316 | ₩10,036 | ₩10,063 | -1.82% | 4.1천 |
|---|
| 2026.09.16 | ₩10,810 | ₩10,823 | ₩10,223 | ₩10,223 | -5.43% | 1.4만 |
|---|
| 2026.09.15 | ₩10,810 | ₩11,144 | ₩10,490 | ₩10,944 | +1.23% | 5.9천 |
|---|
| 2026.09.14 | ₩11,210 | ₩11,824 | ₩10,370 | ₩10,677 | -4.76% | 5만 |
|---|
| 2026.09.11 | ₩10,797 | ₩11,491 | ₩10,129 | ₩10,957 | +1.48% | 7.6만 |
|---|
| 2026.09.10 | ₩11,437 | ₩11,477 | ₩10,343 | ₩11,357 | -0.70% | 11만 |
|---|
| 2026.09.09 | ₩11,878 | ₩12,412 | ₩10,476 | ₩10,690 | -10.00% | 21.7만 |
|---|
| 2026.09.08 | ₩12,051 | ₩12,879 | ₩11,277 | ₩11,931 | -1.00% | 5만 |
|---|
| 2026.09.04 | ₩10,743 | ₩12,278 | ₩9,876 | ₩12,011 | +11.80% | 7.7만 |
|---|
| 2026.09.03 | ₩9,102 | ₩9,903 | ₩9,008 | ₩9,729 | +6.89% | 23.5만 |
|---|
| 2026.09.02 | ₩9,609 | ₩9,956 | ₩8,715 | ₩9,102 | -5.28% | 9.8만 |
|---|
| 2026.09.01 | ₩9,222 | ₩9,596 | ₩8,688 | ₩9,542 | +3.47% | 1.8만 |
|---|
| 2026.08.31 | ₩9,582 | ₩9,582 | ₩9,222 | ₩9,582 | 0.00% | 3천 |
|---|
| 2026.08.28 | ₩9,289 | ₩9,596 | ₩8,581 | ₩8,995 | -3.16% | 2.8만 |
|---|
| 2026.08.27 | ₩9,476 | ₩9,476 | ₩8,154 | ₩8,448 | -10.85% | 1.1만 |
|---|
| 2026.08.26 | ₩8,314 | ₩9,476 | ₩8,314 | ₩9,476 | +13.96% | 2.4만 |
|---|
| 2026.08.25 | ₩8,595 | ₩8,608 | ₩8,314 | ₩8,608 | +0.16% | 2.9천 |
|---|
| 2026.08.24 | ₩8,608 | ₩8,608 | ₩8,608 | ₩8,608 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩8,354 | ₩8,435 | ₩8,354 | ₩8,435 | +0.96% | 800 |
|---|
| 2026.08.20 | ₩8,301 | ₩8,608 | ₩8,101 | ₩8,354 | +0.64% | 2.8천 |
|---|
| 2026.08.19 | ₩8,314 | ₩8,608 | ₩8,021 | ₩8,288 | -0.32% | 5.7천 |
|---|
| 2026.08.18 | ₩8,648 | ₩8,675 | ₩8,061 | ₩8,675 | +0.31% | 2.9천 |
|---|
| 2026.08.17 | ₩8,234 | ₩8,675 | ₩8,101 | ₩8,675 | +5.35% | 6천 |
|---|
| 2026.08.14 | ₩8,007 | ₩8,808 | ₩7,220 | ₩8,341 | +4.17% | 4.2천 |
|---|
| 2026.08.13 | ₩7,007 | ₩9,422 | ₩6,660 | ₩8,208 | +17.14% | 7.5만 |
|---|
| 2026.08.12 | ₩6,766 | ₩6,766 | ₩6,766 | ₩6,766 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩6,539 | ₩6,539 | ₩6,539 | ₩6,539 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,606 | ₩6,713 | ₩6,539 | ₩6,539 | -1.01% | 2.4천 |
|---|
| 2026.08.07 | ₩6,393 | ₩6,393 | ₩6,393 | ₩6,393 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩6,726 | ₩6,806 | ₩6,366 | ₩6,806 | +1.19% | 7.8천 |
|---|
| 2026.08.05 | ₩6,766 | ₩6,766 | ₩6,766 | ₩6,766 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,633 | ₩6,766 | ₩6,473 | ₩6,766 | +2.01% | 6.7천 |
|---|
| 2026.08.03 | ₩6,339 | ₩6,980 | ₩6,032 | ₩6,606 | +4.21% | 2.8만 |
|---|
| 2026.07.31 | ₩6,406 | ₩6,886 | ₩6,019 | ₩6,393 | -0.21% | 1.1만 |
|---|
| 2026.07.30 | ₩6,886 | ₩7,020 | ₩6,006 | ₩6,513 | -5.43% | 1.3만 |
|---|
| 2026.07.29 | ₩6,353 | ₩6,620 | ₩6,353 | ₩6,433 | +1.26% | 3.8천 |
|---|
| 2026.07.28 | ₩6,246 | ₩6,419 | ₩6,006 | ₩6,166 | -1.28% | 7.6천 |
|---|
| 2026.07.27 | ₩6,406 | ₩7,073 | ₩6,072 | ₩6,780 | +5.83% | 1.4만 |
|---|
| 2026.07.24 | ₩6,873 | ₩7,340 | ₩6,006 | ₩6,006 | -12.62% | 1.4만 |
|---|
| 2026.07.23 | ₩5,845 | ₩6,219 | ₩5,272 | ₩6,219 | +6.39% | 1.3만 |
|---|
| 2026.07.22 | ₩6,246 | ₩6,246 | ₩5,845 | ₩5,845 | -6.41% | 1.8만 |
|---|
| 2026.07.21 | ₩5,832 | ₩6,139 | ₩5,832 | ₩6,112 | +4.81% | 1.1만 |
|---|
| 2026.07.20 | ₩5,845 | ₩5,845 | ₩5,672 | ₩5,672 | -2.97% | 1.6천 |
|---|
| 2026.07.17 | ₩6,046 | ₩6,046 | ₩5,472 | ₩5,672 | -6.18% | 1.6만 |
|---|
| 2026.07.16 | ₩6,259 | ₩6,486 | ₩6,259 | ₩6,486 | +3.62% | 7.7천 |
|---|
| 2026.07.15 | ₩6,473 | ₩6,473 | ₩6,232 | ₩6,286 | -2.89% | 4.6천 |
|---|
| 2026.07.14 | ₩6,072 | ₩6,086 | ₩6,059 | ₩6,086 | +0.22% | 8.6천 |
|---|
| 2026.07.13 | ₩6,152 | ₩6,379 | ₩6,099 | ₩6,326 | +2.82% | 3.7천 |
|---|
| 2026.07.10 | ₩6,219 | ₩6,846 | ₩5,592 | ₩6,273 | +0.86% | 1.1만 |
|---|
| 2026.07.09 | ₩6,967 | ₩6,967 | ₩6,967 | ₩6,967 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩6,967 | ₩6,967 | ₩6,967 | ₩6,967 | 0.00% | 5.2천 |
|---|
| 2026.07.07 | ₩7,087 | ₩7,087 | ₩6,846 | ₩7,007 | -1.13% | 9.2천 |
|---|
| 2026.07.06 | ₩6,940 | ₩6,940 | ₩6,673 | ₩6,726 | -3.08% | 7천 |
|---|
| 2026.07.02 | ₩6,980 | ₩6,980 | ₩6,873 | ₩6,886 | -1.34% | 3.7천 |
|---|
| 2026.07.01 | ₩6,953 | ₩6,953 | ₩6,753 | ₩6,806 | -2.11% | 3.1천 |
|---|
| 2026.06.30 | ₩7,007 | ₩7,007 | ₩6,846 | ₩6,953 | -0.76% | 1.9천 |
|---|
| 2026.06.29 | ₩7,047 | ₩7,047 | ₩6,673 | ₩6,900 | -2.08% | 4.6천 |
|---|
| 2026.06.26 | ₩7,007 | ₩7,007 | ₩6,673 | ₩6,766 | -3.43% | 2만 |
|---|
| 2026.06.25 | ₩6,926 | ₩7,140 | ₩6,673 | ₩6,713 | -3.08% | 4.6만 |
|---|
| 2026.06.24 | ₩7,113 | ₩7,260 | ₩6,673 | ₩6,793 | -4.50% | 3.6만 |
|---|
| 2026.06.23 | ₩7,167 | ₩7,167 | ₩6,967 | ₩7,167 | 0.00% | 5.6천 |
|---|
| 2026.06.22 | ₩7,020 | ₩7,741 | ₩6,980 | ₩7,207 | +2.66% | 4.8만 |
|---|
| 2026.06.18 | ₩6,967 | ₩7,233 | ₩6,860 | ₩7,233 | +3.83% | 1.4만 |
|---|
| 2026.06.17 | ₩7,420 | ₩7,821 | ₩6,953 | ₩7,153 | -3.60% | 2.6만 |
|---|
| 2026.06.16 | ₩7,714 | ₩8,141 | ₩7,207 | ₩7,247 | -6.06% | 5만 |
|---|
| 2026.06.15 | ₩7,660 | ₩7,914 | ₩7,540 | ₩7,540 | -1.57% | 6.3천 |
|---|
| 2026.06.12 | ₩7,580 | ₩7,741 | ₩7,340 | ₩7,340 | -3.17% | 5.6천 |
|---|
| 2026.06.11 | ₩7,514 | ₩7,594 | ₩7,380 | ₩7,594 | +1.07% | 8천 |
|---|
| 2026.06.10 | ₩7,714 | ₩7,714 | ₩7,354 | ₩7,500 | -2.77% | 5.1천 |
|---|
| 2026.06.09 | ₩7,260 | ₩7,861 | ₩7,207 | ₩7,460 | +2.76% | 7.1천 |
|---|
| 2026.06.08 | ₩7,927 | ₩8,101 | ₩7,273 | ₩7,514 | -5.22% | 1.3만 |
|---|
| 2026.06.05 | ₩7,354 | ₩7,607 | ₩7,340 | ₩7,607 | +3.45% | 7.3천 |
|---|
| 2026.06.04 | ₩7,340 | ₩7,540 | ₩7,340 | ₩7,527 | +2.55% | 4.2천 |
|---|
| 2026.06.03 | ₩7,193 | ₩7,714 | ₩7,180 | ₩7,701 | +7.05% | 1.5만 |
|---|
| 2026.06.02 | ₩6,980 | ₩7,687 | ₩6,980 | ₩7,607 | +8.99% | 5.3천 |
|---|
| 2026.06.01 | ₩7,180 | ₩7,180 | ₩6,700 | ₩7,153 | -0.37% | 9.9천 |
|---|
| 2026.05.29 | ₩7,781 | ₩7,781 | ₩7,233 | ₩7,607 | -2.23% | 5.5천 |
|---|
| 2026.05.28 | ₩7,207 | ₩7,754 | ₩7,207 | ₩7,620 | +5.74% | 9.8천 |
|---|
| 2026.05.27 | ₩7,233 | ₩7,273 | ₩6,673 | ₩7,180 | -0.74% | 1.2만 |
|---|
| 2026.05.26 | ₩5,832 | ₩7,407 | ₩5,605 | ₩7,380 | +26.54% | 3.5만 |
|---|
| 2026.05.22 | ₩5,819 | ₩5,832 | ₩5,619 | ₩5,832 | +0.23% | 1.7만 |
|---|
| 2026.05.21 | ₩5,205 | ₩6,139 | ₩5,205 | ₩5,899 | +13.33% | 26.4만 |
|---|
| 2026.05.20 | ₩5,472 | ₩5,765 | ₩5,071 | ₩5,272 | -3.66% | 6.4만 |
|---|
| 2026.05.19 | ₩5,619 | ₩5,725 | ₩5,472 | ₩5,619 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩5,539 | ₩5,539 | ₩5,205 | ₩5,498 | -0.72% | 1만 |
|---|
| 2026.05.15 | ₩6,019 | ₩6,179 | ₩5,552 | ₩5,632 | -6.43% | 1.5만 |
|---|
| 2026.05.14 | ₩6,566 | ₩6,860 | ₩6,166 | ₩6,166 | -6.10% | 2.1만 |
|---|
| 2026.05.13 | ₩6,526 | ₩7,287 | ₩6,433 | ₩6,940 | +6.34% | 2.5만 |
|---|
| 2026.05.12 | ₩6,833 | ₩6,833 | ₩6,006 | ₩6,526 | -4.49% | 2.1만 |
|---|
| 2026.05.11 | ₩7,140 | ₩7,313 | ₩6,353 | ₩6,793 | -4.86% | 9.9만 |
|---|
| 2026.05.08 | ₩6,499 | ₩8,675 | ₩6,139 | ₩7,607 | +17.04% | 77.9만 |
|---|
| 2026.05.07 | ₩6,166 | ₩6,232 | ₩5,725 | ₩6,232 | +1.08% | 4.5천 |
|---|
| 2026.05.06 | ₩6,513 | ₩6,513 | ₩6,513 | ₩6,513 | 0.00% | 2.3천 |
|---|
| 2026.05.05 | ₩6,606 | ₩6,606 | ₩6,513 | ₩6,513 | -1.41% | 3.9천 |
|---|
| 2026.05.04 | ₩5,845 | ₩6,339 | ₩5,845 | ₩6,339 | +8.45% | 6.5천 |
|---|
| 2026.05.01 | ₩5,845 | ₩5,845 | ₩5,845 | ₩5,845 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,859 | ₩5,872 | ₩5,739 | ₩5,845 | -0.23% | 1.9천 |
|---|
| 2026.04.29 | ₩6,126 | ₩6,126 | ₩5,712 | ₩5,952 | -2.83% | 4.5천 |
|---|
| 2026.04.28 | ₩6,139 | ₩6,139 | ₩6,126 | ₩6,126 | -0.22% | 1.3천 |
|---|
| 2026.04.27 | ₩6,286 | ₩6,286 | ₩6,246 | ₩6,246 | -0.64% | 2.1천 |
|---|
| 2026.04.24 | ₩6,339 | ₩6,700 | ₩6,273 | ₩6,353 | +0.21% | 1.2만 |
|---|
| 2026.04.23 | ₩6,273 | ₩6,313 | ₩6,273 | ₩6,273 | 0.00% | 2.4천 |
|---|
| 2026.04.22 | ₩6,393 | ₩6,486 | ₩6,273 | ₩6,273 | -1.88% | 4.4천 |
|---|
| 2026.04.21 | ₩6,686 | ₩6,700 | ₩6,486 | ₩6,486 | -2.99% | 6.2천 |
|---|
| 2026.04.20 | ₩6,646 | ₩6,846 | ₩6,646 | ₩6,700 | +0.80% | 5.6천 |
|---|
| 2026.04.17 | ₩6,940 | ₩6,940 | ₩6,940 | ₩6,940 | 0.00% | 2.3천 |
|---|
| 2026.04.16 | ₩6,860 | ₩7,287 | ₩6,860 | ₩7,073 | +3.11% | 6.5천 |
|---|
| 2026.04.15 | ₩6,873 | ₩7,073 | ₩6,620 | ₩6,620 | -3.69% | 3.3천 |
|---|
| 2026.04.14 | ₩6,579 | ₩7,073 | ₩6,232 | ₩6,459 | -1.83% | 8.2천 |
|---|
| 2026.04.13 | ₩7,394 | ₩7,821 | ₩6,673 | ₩6,673 | -9.75% | 1.2만 |
|---|
| 2026.04.10 | ₩8,274 | ₩8,608 | ₩7,354 | ₩7,514 | -9.19% | 1.1만 |
|---|
| 2026.04.09 | ₩8,488 | ₩8,782 | ₩8,061 | ₩8,341 | -1.73% | 1.6만 |
|---|
| 2026.04.08 | ₩10,076 | ₩11,344 | ₩8,208 | ₩8,928 | -11.39% | 27.5만 |
|---|
| 2026.04.07 | ₩7,273 | ₩8,328 | ₩6,967 | ₩8,328 | +14.50% | 1.3만 |
|---|
| 2026.04.06 | ₩7,781 | ₩7,781 | ₩7,340 | ₩7,340 | -5.66% | 2.9천 |
|---|
| 2026.04.02 | ₩7,807 | ₩7,807 | ₩7,727 | ₩7,727 | -1.03% | 800 |
|---|
| 2026.04.01 | ₩8,328 | ₩8,435 | ₩8,328 | ₩8,435 | +1.28% | 3.1천 |
|---|
| 2026.03.31 | ₩8,341 | ₩8,341 | ₩7,714 | ₩7,714 | -7.52% | 4.2천 |
|---|
| 2026.03.30 | ₩8,501 | ₩9,075 | ₩8,341 | ₩9,075 | +6.75% | 3.4천 |
|---|
| 2026.03.27 | ₩9,275 | ₩9,275 | ₩9,275 | ₩9,275 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩8,675 | ₩9,275 | ₩8,541 | ₩9,275 | +6.92% | 5.8천 |
|---|
| 2026.03.25 | ₩9,329 | ₩9,329 | ₩9,329 | ₩9,329 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,315 | ₩9,329 | ₩9,315 | ₩9,329 | +0.14% | 3.5천 |
|---|
| 2026.03.23 | ₩8,568 | ₩9,249 | ₩8,568 | ₩9,155 | +6.85% | 3.6천 |
|---|
| 2026.03.20 | ₩8,688 | ₩9,008 | ₩8,635 | ₩9,008 | +3.69% | 7.4천 |
|---|
| 2026.03.19 | ₩8,808 | ₩9,209 | ₩8,621 | ₩8,982 | +1.97% | 5천 |
|---|
| 2026.03.18 | ₩8,194 | ₩8,768 | ₩8,194 | ₩8,768 | +7.00% | 5.5천 |
|---|
| 2026.03.17 | ₩8,448 | ₩8,528 | ₩8,354 | ₩8,354 | -1.11% | 2.7천 |
|---|
| 2026.03.16 | ₩8,808 | ₩8,808 | ₩8,808 | ₩8,808 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩8,541 | ₩8,808 | ₩8,541 | ₩8,808 | +3.12% | 1.8천 |
|---|
| 2026.03.12 | ₩8,461 | ₩8,475 | ₩8,461 | ₩8,475 | +0.16% | 1.6천 |
|---|
| 2026.03.11 | ₩8,288 | ₩9,008 | ₩8,288 | ₩8,475 | +2.25% | 2.9천 |
|---|
| 2026.03.10 | ₩8,675 | ₩9,062 | ₩8,635 | ₩8,795 | +1.38% | 3.4천 |
|---|
| 2026.03.09 | ₩8,221 | ₩8,675 | ₩8,221 | ₩8,675 | +5.52% | 2.9천 |
|---|
| 2026.03.06 | ₩8,942 | ₩8,942 | ₩8,942 | ₩8,942 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩9,102 | ₩9,102 | ₩8,915 | ₩8,942 | -1.76% | 4.2천 |
|---|
| 2026.03.04 | ₩9,035 | ₩9,102 | ₩8,795 | ₩9,008 | -0.30% | 9.5천 |
|---|
| 2026.03.03 | ₩9,008 | ₩9,209 | ₩8,982 | ₩8,982 | -0.30% | 4.4천 |
|---|
| 2026.03.02 | ₩9,115 | ₩9,115 | ₩9,115 | ₩9,115 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩9,249 | ₩9,249 | ₩9,115 | ₩9,115 | -1.44% | 1.4천 |
|---|
| 2026.02.26 | ₩9,369 | ₩9,395 | ₩9,275 | ₩9,395 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩9,275 | ₩9,489 | ₩9,209 | ₩9,315 | +0.43% | 2.5천 |
|---|
| 2026.02.24 | ₩9,342 | ₩9,342 | ₩9,342 | ₩9,342 | 0.00% | 700 |
|---|
| 2026.02.23 | ₩9,355 | ₩9,355 | ₩9,315 | ₩9,342 | -0.14% | 2.8천 |
|---|
| 2026.02.20 | ₩9,529 | ₩9,529 | ₩9,529 | ₩9,529 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩9,476 | ₩9,476 | ₩9,476 | ₩9,476 | 0.00% | 900 |
|---|
| 2026.02.18 | ₩9,502 | ₩9,742 | ₩9,502 | ₩9,729 | +2.39% | 5.7천 |
|---|
| 2026.02.17 | ₩9,876 | ₩9,876 | ₩9,556 | ₩9,556 | -3.24% | 3.7천 |
|---|
| 2026.02.13 | ₩9,622 | ₩10,116 | ₩9,249 | ₩9,636 | +0.14% | 6.2천 |
|---|
| 2026.02.12 | ₩9,609 | ₩9,622 | ₩9,609 | ₩9,622 | +0.14% | 1.5천 |
|---|
| 2026.02.11 | ₩9,876 | ₩9,903 | ₩9,662 | ₩9,662 | -2.16% | 1.8천 |
|---|
| 2026.02.10 | ₩9,903 | ₩10,063 | ₩9,903 | ₩9,903 | 0.00% | 1.5천 |
|---|
| 2026.02.09 | ₩9,769 | ₩9,769 | ₩9,676 | ₩9,676 | -0.96% | 1.6천 |
|---|
| 2026.02.06 | ₩9,823 | ₩9,863 | ₩9,782 | ₩9,863 | +0.41% | 3.1천 |
|---|
| 2026.02.05 | ₩9,889 | ₩9,903 | ₩9,769 | ₩9,889 | 0.00% | 3.4천 |
|---|
| 2026.02.04 | ₩10,076 | ₩10,129 | ₩10,076 | ₩10,129 | +0.53% | 2.3천 |
|---|
| 2026.02.03 | ₩9,996 | ₩10,116 | ₩9,863 | ₩10,116 | +1.20% | 7.6천 |
|---|
| 2026.02.02 | ₩9,889 | ₩10,396 | ₩9,809 | ₩10,210 | +3.24% | 3.1만 |
|---|
| 2026.01.30 | ₩9,889 | ₩10,196 | ₩9,889 | ₩9,943 | +0.54% | 3.1천 |
|---|
| 2026.01.29 | ₩9,956 | ₩10,129 | ₩9,903 | ₩10,023 | +0.67% | 5.2천 |
|---|
| 2026.01.28 | ₩10,103 | ₩10,263 | ₩9,782 | ₩10,263 | +1.59% | 1.7만 |
|---|
| 2026.01.27 | ₩9,742 | ₩10,196 | ₩9,742 | ₩10,196 | +4.66% | 3.4천 |
|---|
| 2026.01.26 | ₩10,089 | ₩10,276 | ₩10,009 | ₩10,250 | +1.59% | 2.8천 |
|---|
| 2026.01.23 | ₩10,210 | ₩10,356 | ₩9,943 | ₩10,263 | +0.52% | 2만 |
|---|
| 2026.01.22 | ₩9,996 | ₩10,156 | ₩9,943 | ₩10,089 | +0.93% | 7.7천 |
|---|
| 2026.01.21 | ₩9,742 | ₩9,956 | ₩9,596 | ₩9,876 | +1.37% | 7.9천 |
|---|
| 2026.01.20 | ₩10,103 | ₩10,356 | ₩9,823 | ₩9,836 | -2.64% | 1.9만 |
|---|
| 2026.01.16 | ₩10,543 | ₩10,610 | ₩9,342 | ₩10,156 | -3.67% | 5.7만 |
|---|
| 2026.01.15 | ₩10,276 | ₩12,692 | ₩10,276 | ₩12,185 | +18.57% | 41.7만 |
|---|
| 2026.01.14 | ₩10,129 | ₩10,383 | ₩10,129 | ₩10,143 | +0.13% | 1.5천 |
|---|
| 2026.01.13 | ₩10,103 | ₩10,356 | ₩9,742 | ₩10,129 | +0.26% | 8.5천 |
|---|
| 2026.01.12 | ₩10,303 | ₩10,396 | ₩10,089 | ₩10,143 | -1.55% | 4.3천 |
|---|
| 2026.01.09 | ₩10,450 | ₩10,850 | ₩10,290 | ₩10,290 | -1.53% | 5.8천 |
|---|
| 2026.01.08 | ₩10,423 | ₩10,690 | ₩10,423 | ₩10,663 | +2.30% | 5.1천 |
|---|
| 2026.01.07 | ₩10,650 | ₩10,944 | ₩10,476 | ₩10,677 | +0.25% | 5.6천 |
|---|
| 2026.01.06 | ₩10,677 | ₩10,944 | ₩10,089 | ₩10,490 | -1.75% | 1.1만 |
|---|
| 2026.01.05 | ₩11,024 | ₩11,090 | ₩10,423 | ₩10,503 | -4.72% | 2만 |
|---|
| 2026.01.02 | ₩10,877 | ₩11,384 | ₩10,877 | ₩11,144 | +2.45% | 3.9천 |
|---|
| 2025.12.31 | ₩10,343 | ₩11,024 | ₩10,330 | ₩11,010 | +6.45% | 9.6천 |
|---|
| 2025.12.30 | ₩12,265 | ₩12,545 | ₩10,530 | ₩10,610 | -13.49% | 8.3만 |
|---|
| 2025.12.29 | ₩9,716 | ₩12,505 | ₩9,716 | ₩11,891 | +22.39% | 21.6만 |
|---|
| 2025.12.26 | ₩10,063 | ₩10,370 | ₩9,209 | ₩10,223 | +1.59% | 4.4천 |
|---|
| 2025.12.24 | ₩11,010 | ₩11,010 | ₩10,089 | ₩10,463 | -4.97% | 8.2천 |
|---|
| 2025.12.23 | ₩11,144 | ₩11,184 | ₩10,823 | ₩10,823 | -2.87% | 6.4천 |
|---|
| 2025.12.22 | ₩11,344 | ₩11,344 | ₩11,104 | ₩11,144 | -1.76% | 2.9천 |
|---|
| 2025.12.19 | ₩11,010 | ₩11,251 | ₩10,677 | ₩10,823 | -1.70% | 1.1만 |
|---|
| 2025.12.18 | ₩11,090 | ₩11,104 | ₩10,944 | ₩10,944 | -1.32% | 1.8천 |
|---|
| 2025.12.17 | ₩11,344 | ₩11,371 | ₩11,317 | ₩11,371 | +0.24% | 2천 |
|---|
| 2025.12.16 | ₩11,197 | ₩11,210 | ₩11,117 | ₩11,117 | -0.72% | 3.9천 |
|---|
| 2025.12.15 | ₩11,331 | ₩11,758 | ₩11,104 | ₩11,144 | -1.65% | 4천 |
|---|
| 2025.12.12 | ₩11,624 | ₩11,624 | ₩11,544 | ₩11,544 | -0.69% | 2천 |
|---|
| 2025.12.11 | ₩11,678 | ₩12,025 | ₩11,678 | ₩11,798 | +1.03% | 2.1천 |
|---|
| 2025.12.10 | ₩12,465 | ₩12,465 | ₩12,158 | ₩12,158 | -2.46% | 1.6천 |
|---|
| 2025.12.09 | ₩12,025 | ₩12,638 | ₩12,025 | ₩12,638 | +5.11% | 6.9천 |
|---|
| 2025.12.08 | ₩12,759 | ₩12,759 | ₩12,358 | ₩12,358 | -3.14% | 2.1천 |
|---|
| 2025.12.05 | ₩12,412 | ₩12,865 | ₩12,412 | ₩12,865 | +3.66% | 2.2천 |
|---|
| 2025.12.04 | ₩12,238 | ₩12,919 | ₩12,238 | ₩12,412 | +1.42% | 1.5천 |
|---|
| 2025.12.03 | ₩12,839 | ₩12,865 | ₩12,211 | ₩12,211 | -4.89% | 4.3천 |
|---|
| 2025.12.02 | ₩12,478 | ₩12,852 | ₩12,465 | ₩12,465 | -0.11% | 4.9천 |
|---|
| 2025.12.01 | ₩12,291 | ₩12,452 | ₩12,291 | ₩12,452 | +1.30% | 1.1천 |
|---|
| 2025.11.28 | ₩12,945 | ₩13,186 | ₩12,532 | ₩12,572 | -2.89% | 4.6천 |
|---|
| 2025.11.26 | ₩13,079 | ₩13,079 | ₩12,945 | ₩12,945 | -1.02% | 1.3천 |
|---|
| 2025.11.25 | ₩12,812 | ₩13,306 | ₩12,812 | ₩12,932 | +0.94% | 2.3천 |
|---|
| 2025.11.24 | ₩13,039 | ₩13,132 | ₩12,812 | ₩13,132 | +0.72% | 3.5천 |
|---|
| 2025.11.21 | ₩13,066 | ₩13,066 | ₩12,692 | ₩13,039 | -0.20% | 5.6천 |
|---|
| 2025.11.20 | ₩12,652 | ₩13,159 | ₩12,465 | ₩12,932 | +2.22% | 1.2만 |
|---|
| 2025.11.19 | ₩12,665 | ₩12,945 | ₩12,492 | ₩12,625 | -0.32% | 7.9천 |
|---|
| 2025.11.18 | ₩12,412 | ₩12,505 | ₩12,398 | ₩12,465 | +0.43% | 1.2천 |
|---|
| 2025.11.17 | ₩12,799 | ₩13,092 | ₩12,211 | ₩12,692 | -0.83% | 7.8천 |
|---|
| 2025.11.14 | ₩12,705 | ₩12,799 | ₩12,545 | ₩12,799 | +0.74% | 5.6천 |
|---|
| 2025.11.13 | ₩12,692 | ₩12,705 | ₩12,278 | ₩12,705 | +0.11% | 2천 |
|---|
| 2025.11.12 | ₩12,692 | ₩12,865 | ₩12,545 | ₩12,692 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩12,905 | ₩13,199 | ₩12,305 | ₩12,972 | +0.52% | 3천 |
|---|
| 2025.11.10 | ₩12,011 | ₩12,905 | ₩12,011 | ₩12,905 | +7.44% | 3.8천 |
|---|
| 2025.11.07 | ₩11,944 | ₩12,532 | ₩11,944 | ₩12,278 | +2.79% | 7.1천 |
|---|
| 2025.11.06 | ₩12,358 | ₩12,358 | ₩11,918 | ₩12,011 | -2.81% | 8.8천 |
|---|
| 2025.11.05 | ₩12,865 | ₩12,865 | ₩12,091 | ₩12,091 | -6.02% | 8.4천 |
|---|
| 2025.11.04 | ₩11,878 | ₩12,679 | ₩11,517 | ₩11,944 | +0.56% | 4.9만 |
|---|
| 2025.11.03 | ₩15,975 | ₩16,616 | ₩12,345 | ₩12,505 | -21.72% | 26.3만 |
|---|
| 2025.10.31 | ₩11,851 | ₩13,599 | ₩11,491 | ₩13,599 | +14.75% | 8.2만 |
|---|
| 2025.10.30 | ₩11,678 | ₩11,998 | ₩11,571 | ₩11,611 | -0.57% | 4.5천 |
|---|
| 2025.10.29 | ₩11,691 | ₩12,038 | ₩11,491 | ₩11,798 | +0.91% | 4천 |
|---|
| 2025.10.28 | ₩11,958 | ₩12,225 | ₩11,678 | ₩11,864 | -0.78% | 2.9천 |
|---|
| 2025.10.27 | ₩12,091 | ₩12,091 | ₩11,891 | ₩11,891 | -1.66% | 4.3천 |
|---|
| 2025.10.24 | ₩12,412 | ₩12,412 | ₩11,985 | ₩12,078 | -2.69% | 5.7천 |
|---|
| 2025.10.23 | ₩12,091 | ₩12,492 | ₩12,011 | ₩12,492 | +3.31% | 8.9천 |
|---|
| 2025.10.22 | ₩12,118 | ₩12,665 | ₩11,691 | ₩12,078 | -0.33% | 8.8천 |
|---|
| 2025.10.21 | ₩11,798 | ₩13,119 | ₩11,798 | ₩12,919 | +9.50% | 8.3만 |
|---|
| 2025.10.20 | ₩11,824 | ₩12,612 | ₩11,664 | ₩12,612 | +6.66% | 1만 |
|---|
| 2025.10.17 | ₩11,317 | ₩11,838 | ₩11,277 | ₩11,638 | +2.83% | 8.4천 |
|---|
| 2025.10.16 | ₩11,664 | ₩11,904 | ₩11,544 | ₩11,851 | +1.60% | 9.1천 |
|---|
| 2025.10.15 | ₩11,784 | ₩12,492 | ₩11,477 | ₩11,904 | +1.02% | 2.7만 |
|---|
| 2025.10.14 | ₩12,812 | ₩13,346 | ₩12,612 | ₩12,999 | +1.46% | 5.5만 |
|---|
| 2025.10.13 | ₩15,001 | ₩16,015 | ₩12,171 | ₩13,426 | -10.50% | 60만 |
|---|
| 2025.10.10 | ₩11,691 | ₩12,011 | ₩11,477 | ₩12,011 | +2.74% | 6만 |
|---|