시장 데이터를 불러오는 중
전체 종목
메탈루스 과거 주가
Metallus Inc. Common Shares · MTUS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Metallus Inc. Common Shares · MTUS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,607 | ₩27,197 | ₩26,178 | ₩26,808 | +0.76% | 25만 |
| 2026.10.08 | ₩26,500 | ₩27,069 | ₩26,258 | ₩26,339 | -0.61% | 31.5만 |
| 2026.10.07 | ₩27,639 | ₩27,794 | ₩26,714 | ₩26,781 | -3.11% | 27.7만 |
| 2026.10.06 | ₩28,337 | ₩28,337 | ₩27,693 | ₩28,055 | -0.99% | 36.3만 |
| 2026.10.05 | ₩27,224 | ₩28,645 | ₩27,096 | ₩28,216 | +3.65% | 60.1만 |
| 2026.10.02 | ₩26,419 | ₩26,848 | ₩26,412 | ₩26,674 | +0.96% | 28.3만 |
| 2026.10.01 | ₩25,252 | ₩26,084 | ₩25,078 | ₩26,044 | +3.13% | 30.8만 |
| 2026.09.30 | ₩25,346 | ₩25,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,467 |
| +0.48% |
| 30.1만 |
| 2026.09.29 | ₩26,258 | ₩26,258 | ₩25,051 | ₩25,226 | -3.93% | 37.9만 |
|---|
| 2026.09.28 | ₩26,151 | ₩26,312 | ₩24,877 | ₩25,440 | -2.72% | 38.2만 |
|---|
| 2026.09.25 | ₩25,279 | ₩25,655 | ₩25,145 | ₩25,266 | -0.05% | 21.2만 |
|---|
| 2026.09.24 | ₩25,199 | ₩25,722 | ₩24,930 | ₩25,400 | +0.80% | 27.4만 |
|---|
| 2026.09.23 | ₩25,373 | ₩25,802 | ₩25,065 | ₩25,105 | -1.06% | 35.5만 |
|---|
| 2026.09.22 | ₩25,266 | ₩25,763 | ₩25,266 | ₩25,561 | +1.17% | 38.8만 |
|---|
| 2026.09.21 | ₩25,588 | ₩25,588 | ₩24,977 | ₩24,998 | -2.31% | 24.9만 |
|---|
| 2026.09.18 | ₩25,856 | ₩25,856 | ₩25,132 | ₩25,628 | -0.88% | 69.6만 |
|---|
| 2026.09.17 | ₩26,312 | ₩26,513 | ₩25,950 | ₩26,003 | -1.17% | 27.8만 |
|---|
| 2026.09.16 | ₩25,869 | ₩26,446 | ₩25,554 | ₩25,856 | -0.05% | 24만 |
|---|
| 2026.09.15 | ₩25,065 | ₩25,681 | ₩25,065 | ₩25,641 | +2.30% | 26.3만 |
|---|
| 2026.09.14 | ₩25,266 | ₩25,574 | ₩25,078 | ₩25,132 | -0.53% | 28.4만 |
|---|
| 2026.09.11 | ₩25,977 | ₩26,365 | ₩25,534 | ₩25,802 | -0.67% | 26.9만 |
|---|
| 2026.09.10 | ₩26,218 | ₩26,446 | ₩25,480 | ₩25,735 | -1.84% | 32.9만 |
|---|
| 2026.09.09 | ₩26,084 | ₩26,459 | ₩25,950 | ₩26,352 | +1.03% | 36.8만 |
|---|
| 2026.09.08 | ₩26,754 | ₩26,969 | ₩25,775 | ₩26,044 | -2.66% | 44.8만 |
|---|
| 2026.09.04 | ₩25,735 | ₩27,009 | ₩25,735 | ₩26,728 | +3.86% | 32.3만 |
|---|
| 2026.09.03 | ₩26,580 | ₩26,741 | ₩25,655 | ₩25,695 | -3.33% | 31.8만 |
|---|
| 2026.09.02 | ₩25,534 | ₩26,365 | ₩25,534 | ₩26,272 | +2.89% | 28.6만 |
|---|
| 2026.09.01 | ₩24,944 | ₩25,534 | ₩24,367 | ₩25,319 | +1.51% | 46.2만 |
|---|
| 2026.08.31 | ₩26,178 | ₩26,379 | ₩25,909 | ₩26,178 | 0.00% | 38.2만 |
|---|
| 2026.08.28 | ₩26,795 | ₩27,157 | ₩26,124 | ₩26,245 | -2.05% | 33.2만 |
|---|
| 2026.08.27 | ₩25,856 | ₩26,721 | ₩25,695 | ₩26,687 | +3.22% | 22.5만 |
|---|
| 2026.08.26 | ₩26,003 | ₩26,473 | ₩25,856 | ₩26,017 | +0.05% | 24만 |
|---|
| 2026.08.25 | ₩25,306 | ₩26,030 | ₩24,863 | ₩25,869 | +2.23% | 27.7만 |
|---|
| 2026.08.24 | ₩26,513 | ₩27,076 | ₩25,118 | ₩25,118 | -5.26% | 36.7만 |
|---|
| 2026.08.21 | ₩26,513 | ₩27,190 | ₩26,124 | ₩26,272 | -0.91% | 37.4만 |
|---|
| 2026.08.20 | ₩26,580 | ₩26,882 | ₩25,802 | ₩26,258 | -1.21% | 41.1만 |
|---|
| 2026.08.19 | ₩28,994 | ₩29,222 | ₩27,116 | ₩27,130 | -6.43% | 38.3만 |
|---|
| 2026.08.18 | ₩29,302 | ₩29,316 | ₩28,055 | ₩28,471 | -2.84% | 23.1만 |
|---|
| 2026.08.17 | ₩29,115 | ₩29,678 | ₩28,779 | ₩29,544 | +1.47% | 25만 |
|---|
| 2026.08.14 | ₩28,954 | ₩29,490 | ₩28,833 | ₩29,249 | +1.02% | 24.3만 |
|---|
| 2026.08.13 | ₩29,289 | ₩29,302 | ₩28,753 | ₩28,846 | -1.51% | 30.7만 |
|---|
| 2026.08.12 | ₩29,423 | ₩29,682 | ₩28,578 | ₩29,128 | -1.00% | 35.2만 |
|---|
| 2026.08.11 | ₩29,302 | ₩29,960 | ₩29,048 | ₩29,115 | -0.64% | 30.1만 |
|---|
| 2026.08.10 | ₩29,235 | ₩29,557 | ₩28,981 | ₩29,128 | -0.37% | 33만 |
|---|
| 2026.08.07 | ₩28,484 | ₩29,571 | ₩28,484 | ₩29,061 | +2.02% | 44.7만 |
|---|
| 2026.08.06 | ₩29,276 | ₩29,517 | ₩28,297 | ₩28,739 | -1.83% | 47.4만 |
|---|
| 2026.08.05 | ₩29,530 | ₩30,281 | ₩28,887 | ₩28,994 | -1.82% | 55만 |
|---|
| 2026.08.04 | ₩27,626 | ₩29,638 | ₩25,762 | ₩28,913 | +4.66% | 90.5만 |
|---|
| 2026.08.03 | ₩26,620 | ₩27,586 | ₩26,111 | ₩27,425 | +3.02% | 29.9만 |
|---|
| 2026.07.31 | ₩26,406 | ₩27,251 | ₩26,325 | ₩26,982 | +2.18% | 54.7만 |
|---|
| 2026.07.30 | ₩27,237 | ₩27,653 | ₩26,325 | ₩26,607 | -2.31% | 35.1만 |
|---|
| 2026.07.29 | ₩28,431 | ₩28,672 | ₩26,500 | ₩26,835 | -5.61% | 44.6만 |
|---|
| 2026.07.28 | ₩28,176 | ₩29,151 | ₩28,176 | ₩28,310 | +0.48% | 34.2만 |
|---|
| 2026.07.27 | ₩28,323 | ₩28,417 | ₩27,613 | ₩27,988 | -1.18% | 40.9만 |
|---|
| 2026.07.24 | ₩28,002 | ₩28,270 | ₩27,210 | ₩28,122 | +0.43% | 46만 |
|---|
| 2026.07.23 | ₩26,808 | ₩27,760 | ₩26,808 | ₩27,680 | +3.25% | 73.2만 |
|---|
| 2026.07.22 | ₩26,500 | ₩27,130 | ₩26,292 | ₩26,808 | +1.16% | 29.9만 |
|---|
| 2026.07.21 | ₩26,003 | ₩27,519 | ₩25,977 | ₩26,781 | +2.99% | 37.7만 |
|---|
| 2026.07.20 | ₩26,178 | ₩26,258 | ₩25,373 | ₩25,655 | -2.00% | 38.5만 |
|---|
| 2026.07.17 | ₩25,668 | ₩26,178 | ₩25,534 | ₩25,990 | +1.25% | 42.7만 |
|---|
| 2026.07.16 | ₩26,339 | ₩26,888 | ₩26,044 | ₩26,044 | -1.12% | 33.3만 |
|---|
| 2026.07.15 | ₩26,339 | ₩26,634 | ₩26,070 | ₩26,406 | +0.25% | 36만 |
|---|
| 2026.07.14 | ₩26,446 | ₩26,795 | ₩25,883 | ₩25,883 | -2.13% | 38.5만 |
|---|
| 2026.07.13 | ₩25,708 | ₩26,446 | ₩25,708 | ₩26,137 | +1.67% | 26.7만 |
|---|
| 2026.07.10 | ₩25,145 | ₩25,749 | ₩25,105 | ₩25,561 | +1.65% | 20.5만 |
|---|
| 2026.07.09 | ₩25,319 | ₩25,319 | ₩24,904 | ₩25,078 | -0.95% | 33.1만 |
|---|
| 2026.07.08 | ₩24,837 | ₩25,400 | ₩24,716 | ₩25,306 | +1.89% | 26.7만 |
|---|
| 2026.07.07 | ₩24,461 | ₩25,024 | ₩24,273 | ₩24,904 | +1.81% | 41.2만 |
|---|
| 2026.07.06 | ₩23,469 | ₩24,749 | ₩23,469 | ₩24,662 | +5.09% | 34.2만 |
|---|
| 2026.07.02 | ₩24,314 | ₩24,783 | ₩23,335 | ₩23,469 | -3.47% | 47.3만 |
|---|
| 2026.07.01 | ₩24,863 | ₩24,930 | ₩24,126 | ₩24,179 | -2.75% | 50.7만 |
|---|
| 2026.06.30 | ₩25,373 | ₩25,541 | ₩24,662 | ₩25,065 | -1.22% | 35.5만 |
|---|
| 2026.06.29 | ₩26,406 | ₩26,446 | ₩25,226 | ₩25,306 | -4.16% | 37.8만 |
|---|
| 2026.06.26 | ₩26,875 | ₩27,492 | ₩26,312 | ₩26,728 | -0.55% | 82.2만 |
|---|
| 2026.06.25 | ₩26,205 | ₩27,224 | ₩25,829 | ₩27,130 | +3.53% | 34만 |
|---|
| 2026.06.24 | ₩25,963 | ₩26,533 | ₩25,869 | ₩26,245 | +1.08% | 34.4만 |
|---|
| 2026.06.23 | ₩26,258 | ₩26,580 | ₩25,547 | ₩25,856 | -1.53% | 33.4만 |
|---|
| 2026.06.22 | ₩26,003 | ₩26,446 | ₩25,601 | ₩26,432 | +1.65% | 34.2만 |
|---|
| 2026.06.18 | ₩26,325 | ₩26,459 | ₩25,494 | ₩25,896 | -1.63% | 114.7만 |
|---|
| 2026.06.17 | ₩26,660 | ₩27,143 | ₩25,840 | ₩26,231 | -1.61% | 38.7만 |
|---|
| 2026.06.16 | ₩27,304 | ₩27,465 | ₩26,674 | ₩26,821 | -1.77% | 23.6만 |
|---|
| 2026.06.15 | ₩27,492 | ₩27,559 | ₩26,459 | ₩26,956 | -1.95% | 28.7만 |
|---|
| 2026.06.12 | ₩27,908 | ₩28,444 | ₩27,465 | ₩27,465 | -1.59% | 33.8만 |
|---|
| 2026.06.11 | ₩26,848 | ₩27,827 | ₩26,526 | ₩27,760 | +3.40% | 30.7만 |
|---|
| 2026.06.10 | ₩26,768 | ₩27,096 | ₩26,473 | ₩26,513 | -0.95% | 29.5만 |
|---|
| 2026.06.09 | ₩26,741 | ₩27,123 | ₩26,111 | ₩26,607 | -0.50% | 26.7만 |
|---|
| 2026.06.08 | ₩26,620 | ₩26,915 | ₩26,151 | ₩26,352 | -1.01% | 31.3만 |
|---|
| 2026.06.05 | ₩26,875 | ₩26,935 | ₩26,151 | ₩26,365 | -1.90% | 30.3만 |
|---|
| 2026.06.04 | ₩26,553 | ₩27,210 | ₩26,365 | ₩27,009 | +1.72% | 24.4만 |
|---|
| 2026.06.03 | ₩26,982 | ₩27,143 | ₩26,446 | ₩26,593 | -1.44% | 30.2만 |
|---|
| 2026.06.02 | ₩26,446 | ₩27,489 | ₩26,365 | ₩27,304 | +3.25% | 26.3만 |
|---|
| 2026.06.01 | ₩25,869 | ₩26,238 | ₩25,427 | ₩26,231 | +1.40% | 24.8만 |
|---|
| 2026.05.29 | ₩26,540 | ₩26,540 | ₩26,057 | ₩26,352 | -0.71% | 35.7만 |
|---|
| 2026.05.28 | ₩26,446 | ₩26,808 | ₩25,869 | ₩26,567 | +0.46% | 32.6만 |
|---|
| 2026.05.27 | ₩26,352 | ₩26,768 | ₩25,909 | ₩26,285 | -0.25% | 45.6만 |
|---|
| 2026.05.26 | ₩25,909 | ₩26,795 | ₩25,722 | ₩26,339 | +1.66% | 36.9만 |
|---|
| 2026.05.22 | ₩25,078 | ₩25,789 | ₩24,917 | ₩25,628 | +2.19% | 33.8만 |
|---|
| 2026.05.21 | ₩24,260 | ₩24,944 | ₩23,972 | ₩24,850 | +2.43% | 28.6만 |
|---|
| 2026.05.20 | ₩23,710 | ₩24,528 | ₩23,576 | ₩24,488 | +3.28% | 29만 |
|---|
| 2026.05.19 | ₩23,804 | ₩23,871 | ₩23,107 | ₩23,442 | -1.52% | 34.3만 |
|---|
| 2026.05.18 | ₩24,059 | ₩24,475 | ₩23,911 | ₩24,179 | +0.50% | 22.7만 |
|---|
| 2026.05.15 | ₩24,139 | ₩24,454 | ₩23,764 | ₩23,965 | -0.72% | 25.6만 |
|---|
| 2026.05.14 | ₩24,407 | ₩24,582 | ₩23,871 | ₩24,501 | +0.38% | 20.3만 |
|---|
| 2026.05.13 | ₩23,737 | ₩24,059 | ₩23,737 | ₩24,045 | +1.30% | 28.9만 |
|---|
| 2026.05.12 | ₩24,300 | ₩24,300 | ₩23,603 | ₩23,630 | -2.76% | 29.6만 |
|---|
| 2026.05.11 | ₩24,850 | ₩25,252 | ₩24,407 | ₩24,555 | -1.19% | 26.1만 |
|---|
| 2026.05.08 | ₩24,609 | ₩24,957 | ₩24,327 | ₩24,743 | +0.54% | 30만 |
|---|
| 2026.05.07 | ₩25,507 | ₩25,681 | ₩24,300 | ₩24,568 | -3.68% | 32.1만 |
|---|
| 2026.05.06 | ₩26,406 | ₩26,486 | ₩25,454 | ₩25,574 | -3.15% | 36.4만 |
|---|
| 2026.05.05 | ₩23,482 | ₩26,687 | ₩23,482 | ₩25,856 | +10.11% | 47.9만 |
|---|
| 2026.05.04 | ₩25,655 | ₩25,655 | ₩24,743 | ₩24,971 | -2.67% | 30.5만 |
|---|
| 2026.05.01 | ₩25,681 | ₩25,883 | ₩25,386 | ₩25,668 | -0.05% | 25.5만 |
|---|
| 2026.04.30 | ₩25,065 | ₩25,963 | ₩24,737 | ₩25,802 | +2.94% | 34.7만 |
|---|
| 2026.04.29 | ₩25,802 | ₩25,990 | ₩25,098 | ₩25,319 | -1.87% | 35.2만 |
|---|
| 2026.04.28 | ₩26,124 | ₩26,137 | ₩25,695 | ₩25,708 | -1.59% | 27.4만 |
|---|
| 2026.04.27 | ₩25,722 | ₩26,178 | ₩25,561 | ₩25,963 | +0.94% | 24.6만 |
|---|
| 2026.04.24 | ₩24,957 | ₩25,722 | ₩24,615 | ₩25,628 | +2.69% | 21만 |
|---|
| 2026.04.23 | ₩25,346 | ₩25,802 | ₩24,729 | ₩25,145 | -0.79% | 19.5만 |
|---|
| 2026.04.22 | ₩25,078 | ₩25,132 | ₩24,890 | ₩25,118 | +0.16% | 23.9만 |
|---|
| 2026.04.21 | ₩24,998 | ₩25,480 | ₩24,595 | ₩24,877 | -0.48% | 27만 |
|---|
| 2026.04.20 | ₩24,032 | ₩24,957 | ₩24,032 | ₩24,850 | +3.40% | 27.8만 |
|---|
| 2026.04.17 | ₩23,952 | ₩24,542 | ₩23,804 | ₩24,206 | +1.06% | 20.5만 |
|---|
| 2026.04.16 | ₩23,536 | ₩24,019 | ₩23,536 | ₩23,724 | +0.80% | 22.6만 |
|---|
| 2026.04.15 | ₩23,670 | ₩23,777 | ₩23,281 | ₩23,496 | -0.74% | 18.6만 |
|---|
| 2026.04.14 | ₩24,099 | ₩24,233 | ₩23,455 | ₩23,509 | -2.45% | 21.1만 |
|---|
| 2026.04.13 | ₩23,724 | ₩24,166 | ₩23,482 | ₩24,139 | +1.75% | 22.3만 |
|---|
| 2026.04.10 | ₩23,442 | ₩23,925 | ₩23,241 | ₩23,791 | +1.49% | 29.1만 |
|---|
| 2026.04.09 | ₩22,677 | ₩23,415 | ₩22,677 | ₩23,348 | +2.96% | 30.3만 |
|---|
| 2026.04.08 | ₩22,208 | ₩23,046 | ₩22,208 | ₩22,798 | +2.66% | 35.8만 |
|---|
| 2026.04.07 | ₩21,497 | ₩21,712 | ₩21,108 | ₩21,591 | +0.44% | 27.2만 |
|---|
| 2026.04.06 | ₩21,403 | ₩21,611 | ₩20,948 | ₩21,484 | +0.38% | 27만 |
|---|
| 2026.04.02 | ₩21,980 | ₩22,168 | ₩21,524 | ₩21,699 | -1.28% | 28.5만 |
|---|
| 2026.04.01 | ₩22,007 | ₩22,354 | ₩22,007 | ₩22,020 | +0.06% | 27.6만 |
|---|
| 2026.03.31 | ₩21,953 | ₩22,349 | ₩21,538 | ₩21,913 | -0.18% | 40.1만 |
|---|
| 2026.03.30 | ₩21,819 | ₩22,047 | ₩21,538 | ₩21,725 | -0.43% | 25만 |
|---|
| 2026.03.27 | ₩21,631 | ₩21,913 | ₩21,484 | ₩21,497 | -0.62% | 24.9만 |
|---|
| 2026.03.26 | ₩22,114 | ₩22,439 | ₩21,752 | ₩21,873 | -1.09% | 36.3만 |
|---|
| 2026.03.25 | ₩22,423 | ₩22,637 | ₩21,980 | ₩22,329 | -0.42% | 27.3만 |
|---|
| 2026.03.24 | ₩20,746 | ₩22,275 | ₩20,746 | ₩22,007 | +6.08% | 46.4만 |
|---|
| 2026.03.23 | ₩20,264 | ₩21,135 | ₩20,036 | ₩20,988 | +3.57% | 48.7만 |
|---|
| 2026.03.20 | ₩20,170 | ₩20,344 | ₩19,794 | ₩19,875 | -1.46% | 286.6만 |
|---|
| 2026.03.19 | ₩19,513 | ₩20,243 | ₩19,513 | ₩19,982 | +2.41% | 50.2만 |
|---|
| 2026.03.18 | ₩19,647 | ₩19,995 | ₩19,499 | ₩19,982 | +1.71% | 45.5만 |
|---|
| 2026.03.17 | ₩19,754 | ₩19,962 | ₩19,526 | ₩19,767 | +0.07% | 43.5만 |
|---|
| 2026.03.16 | ₩19,928 | ₩20,029 | ₩19,030 | ₩19,526 | -2.02% | 59.8만 |
|---|
| 2026.03.13 | ₩20,344 | ₩20,599 | ₩19,620 | ₩19,687 | -3.23% | 60.9만 |
|---|
| 2026.03.12 | ₩20,921 | ₩21,310 | ₩20,304 | ₩20,411 | -2.44% | 46.3만 |
|---|
| 2026.03.11 | ₩21,471 | ₩21,631 | ₩20,921 | ₩21,350 | -0.56% | 53.5만 |
|---|
| 2026.03.10 | ₩21,940 | ₩22,342 | ₩21,524 | ₩21,618 | -1.47% | 68.7만 |
|---|
| 2026.03.09 | ₩22,114 | ₩22,476 | ₩21,471 | ₩22,020 | -0.42% | 34.3만 |
|---|
| 2026.03.06 | ₩23,388 | ₩23,388 | ₩22,570 | ₩22,637 | -3.21% | 41.6만 |
|---|
| 2026.03.05 | ₩23,630 | ₩23,925 | ₩23,294 | ₩23,884 | +1.08% | 45.5만 |
|---|
| 2026.03.04 | ₩23,522 | ₩24,099 | ₩23,120 | ₩23,884 | +1.54% | 39.3만 |
|---|
| 2026.03.03 | ₩22,785 | ₩23,482 | ₩22,181 | ₩23,321 | +2.35% | 45.8만 |
|---|
| 2026.03.02 | ₩22,329 | ₩23,952 | ₩22,154 | ₩23,764 | +6.43% | 50.7만 |
|---|
| 2026.02.27 | ₩22,852 | ₩22,892 | ₩22,382 | ₩22,798 | -0.23% | 33.2만 |
|---|
| 2026.02.26 | ₩22,986 | ₩23,321 | ₩22,684 | ₩23,201 | +0.93% | 34만 |
|---|
| 2026.02.25 | ₩22,865 | ₩23,080 | ₩22,114 | ₩22,986 | +0.53% | 69.6만 |
|---|
| 2026.02.24 | ₩23,308 | ₩23,616 | ₩22,382 | ₩22,597 | -3.05% | 53.7만 |
|---|
| 2026.02.23 | ₩23,482 | ₩23,603 | ₩22,302 | ₩23,496 | +0.06% | 74.5만 |
|---|
| 2026.02.20 | ₩23,724 | ₩25,816 | ₩22,751 | ₩23,576 | -0.62% | 115.1만 |
|---|
| 2026.02.19 | ₩27,934 | ₩28,216 | ₩27,358 | ₩28,069 | +0.48% | 40.9만 |
|---|
| 2026.02.18 | ₩28,162 | ₩28,712 | ₩27,975 | ₩28,136 | -0.10% | 38.3만 |
|---|
| 2026.02.17 | ₩27,398 | ₩28,162 | ₩27,143 | ₩28,162 | +2.79% | 28.5만 |
|---|
| 2026.02.13 | ₩27,264 | ₩27,760 | ₩26,352 | ₩27,760 | +1.82% | 45.7만 |
|---|
| 2026.02.12 | ₩28,994 | ₩29,021 | ₩27,465 | ₩27,760 | -4.26% | 32.8만 |
|---|
| 2026.02.11 | ₩28,431 | ₩29,141 | ₩28,138 | ₩28,846 | +1.46% | 26.9만 |
|---|
| 2026.02.10 | ₩28,578 | ₩28,753 | ₩27,888 | ₩28,042 | -1.88% | 23.7만 |
|---|
| 2026.02.09 | ₩28,525 | ₩28,840 | ₩28,122 | ₩28,525 | 0.00% | 27.3만 |
|---|
| 2026.02.06 | ₩27,934 | ₩28,699 | ₩27,747 | ₩28,565 | +2.26% | 39.1만 |
|---|
| 2026.02.05 | ₩28,739 | ₩28,887 | ₩27,639 | ₩27,841 | -3.13% | 36.4만 |
|---|
| 2026.02.04 | ₩28,404 | ₩28,887 | ₩28,035 | ₩28,645 | +0.85% | 42.7만 |
|---|
| 2026.02.03 | ₩27,908 | ₩28,504 | ₩27,666 | ₩28,230 | +1.15% | 48.1만 |
|---|
| 2026.02.02 | ₩26,580 | ₩27,881 | ₩26,540 | ₩27,613 | +3.88% | 35.5만 |
|---|
| 2026.01.30 | ₩26,191 | ₩27,103 | ₩26,191 | ₩26,754 | +2.15% | 89.9만 |
|---|
| 2026.01.29 | ₩26,339 | ₩26,634 | ₩25,749 | ₩26,634 | +1.12% | 35.1만 |
|---|
| 2026.01.28 | ₩26,352 | ₩26,352 | ₩25,588 | ₩25,829 | -1.98% | 25.4만 |
|---|
| 2026.01.27 | ₩26,017 | ₩26,392 | ₩25,547 | ₩26,339 | +1.24% | 32.8만 |
|---|
| 2026.01.26 | ₩27,277 | ₩27,438 | ₩25,963 | ₩26,070 | -4.42% | 40.1만 |
|---|
| 2026.01.23 | ₩27,304 | ₩27,512 | ₩26,902 | ₩26,956 | -1.28% | 48.1만 |
|---|
| 2026.01.22 | ₩27,626 | ₩27,934 | ₩27,036 | ₩27,291 | -1.21% | 29.5만 |
|---|
| 2026.01.21 | ₩26,687 | ₩27,398 | ₩26,470 | ₩27,277 | +2.21% | 23.6만 |
|---|
| 2026.01.20 | ₩26,191 | ₩26,956 | ₩26,178 | ₩26,325 | +0.51% | 43.1만 |
|---|
| 2026.01.16 | ₩27,586 | ₩27,586 | ₩26,567 | ₩26,647 | -3.40% | 42.2만 |
|---|
| 2026.01.15 | ₩26,848 | ₩28,176 | ₩26,848 | ₩27,881 | +3.85% | 84.9만 |
|---|
| 2026.01.14 | ₩25,950 | ₩27,143 | ₩25,950 | ₩27,116 | +4.50% | 36.2만 |
|---|
| 2026.01.13 | ₩26,231 | ₩26,446 | ₩25,883 | ₩25,950 | -1.07% | 22.6만 |
|---|
| 2026.01.12 | ₩25,802 | ₩26,312 | ₩25,588 | ₩26,097 | +1.14% | 31.5만 |
|---|
| 2026.01.09 | ₩25,494 | ₩26,070 | ₩25,226 | ₩25,896 | +1.58% | 26.5만 |
|---|
| 2026.01.08 | ₩24,729 | ₩25,842 | ₩24,595 | ₩25,507 | +3.15% | 32.3만 |
|---|
| 2026.01.07 | ₩25,078 | ₩25,179 | ₩24,508 | ₩24,944 | -0.53% | 24.5만 |
|---|
| 2026.01.06 | ₩24,019 | ₩25,293 | ₩24,019 | ₩25,158 | +4.75% | 33.5만 |
|---|
| 2026.01.05 | ₩23,858 | ₩24,944 | ₩23,844 | ₩24,394 | +2.25% | 34.2만 |
|---|
| 2026.01.02 | ₩23,241 | ₩23,938 | ₩23,147 | ₩23,858 | +2.65% | 21.7만 |
|---|
| 2025.12.31 | ₩23,388 | ₩23,388 | ₩22,758 | ₩23,013 | -1.61% | 22.8만 |
|---|
| 2025.12.30 | ₩23,589 | ₩23,656 | ₩23,214 | ₩23,241 | -1.48% | 20만 |
|---|
| 2025.12.29 | ₩23,670 | ₩23,838 | ₩23,361 | ₩23,536 | -0.57% | 21.2만 |
|---|
| 2025.12.26 | ₩24,032 | ₩24,072 | ₩23,697 | ₩23,858 | -0.73% | 14.4만 |
|---|
| 2025.12.24 | ₩23,952 | ₩24,032 | ₩23,791 | ₩23,992 | +0.17% | 10.3만 |
|---|
| 2025.12.23 | ₩23,536 | ₩24,126 | ₩23,474 | ₩23,871 | +1.42% | 23.7만 |
|---|
| 2025.12.22 | ₩23,536 | ₩23,925 | ₩23,462 | ₩23,656 | +0.51% | 31.1만 |
|---|
| 2025.12.19 | ₩24,810 | ₩25,038 | ₩22,986 | ₩23,415 | -5.62% | 167.1만 |
|---|
| 2025.12.18 | ₩25,641 | ₩25,735 | ₩24,971 | ₩25,105 | -2.09% | 29.8만 |
|---|
| 2025.12.17 | ₩24,609 | ₩25,660 | ₩24,543 | ₩25,521 | +3.71% | 60.3만 |
|---|
| 2025.12.16 | ₩24,260 | ₩24,823 | ₩24,260 | ₩24,595 | +1.38% | 28만 |
|---|
| 2025.12.15 | ₩24,582 | ₩24,682 | ₩24,200 | ₩24,354 | -0.93% | 24.5만 |
|---|
| 2025.12.12 | ₩24,676 | ₩24,870 | ₩24,179 | ₩24,421 | -1.03% | 51.9만 |
|---|
| 2025.12.11 | ₩23,898 | ₩24,837 | ₩23,898 | ₩24,676 | +3.25% | 33.9만 |
|---|
| 2025.12.10 | ₩22,986 | ₩24,407 | ₩22,952 | ₩24,005 | +4.43% | 49.8만 |
|---|
| 2025.12.09 | ₩22,677 | ₩23,214 | ₩22,677 | ₩23,120 | +1.95% | 25.4만 |
|---|
| 2025.12.08 | ₩23,496 | ₩23,549 | ₩22,798 | ₩22,838 | -2.80% | 23.7만 |
|---|
| 2025.12.05 | ₩23,187 | ₩23,563 | ₩23,093 | ₩23,335 | +0.64% | 21.9만 |
|---|
| 2025.12.04 | ₩23,308 | ₩23,402 | ₩22,979 | ₩23,214 | -0.40% | 23.5만 |
|---|
| 2025.12.03 | ₩22,597 | ₩23,764 | ₩22,483 | ₩23,496 | +3.98% | 32.3만 |
|---|
| 2025.12.02 | ₩22,973 | ₩22,973 | ₩22,423 | ₩22,530 | -1.93% | 18.5만 |
|---|
| 2025.12.01 | ₩22,369 | ₩23,093 | ₩22,369 | ₩22,892 | +2.34% | 24.9만 |
|---|
| 2025.11.28 | ₩22,704 | ₩22,711 | ₩22,423 | ₩22,677 | -0.12% | 12.1만 |
|---|
| 2025.11.26 | ₩22,476 | ₩22,979 | ₩22,476 | ₩22,718 | +1.07% | 33.8만 |
|---|
| 2025.11.25 | ₩22,007 | ₩22,865 | ₩21,967 | ₩22,624 | +2.80% | 27.1만 |
|---|
| 2025.11.24 | ₩21,605 | ₩22,061 | ₩21,457 | ₩21,859 | +1.18% | 35.2만 |
|---|
| 2025.11.21 | ₩21,216 | ₩22,161 | ₩20,921 | ₩21,712 | +2.34% | 35만 |
|---|
| 2025.11.20 | ₩21,779 | ₩21,940 | ₩21,162 | ₩21,202 | -2.65% | 30.3만 |
|---|
| 2025.11.19 | ₩21,135 | ₩21,390 | ₩20,693 | ₩21,363 | +1.08% | 40만 |
|---|
| 2025.11.18 | ₩20,572 | ₩21,175 | ₩20,439 | ₩21,055 | +2.35% | 40.6만 |
|---|
| 2025.11.17 | ₩21,336 | ₩21,564 | ₩20,787 | ₩20,894 | -2.07% | 27.2만 |
|---|
| 2025.11.14 | ₩21,001 | ₩21,631 | ₩20,839 | ₩21,390 | +1.85% | 21.6만 |
|---|
| 2025.11.13 | ₩21,511 | ₩21,900 | ₩21,243 | ₩21,417 | -0.44% | 42만 |
|---|
| 2025.11.12 | ₩21,538 | ₩21,994 | ₩21,336 | ₩21,551 | +0.06% | 37.4만 |
|---|
| 2025.11.11 | ₩21,618 | ₩21,893 | ₩21,310 | ₩21,323 | -1.36% | 28.7만 |
|---|
| 2025.11.10 | ₩22,905 | ₩23,321 | ₩21,477 | ₩21,658 | -5.44% | 40.4만 |
|---|
| 2025.11.07 | ₩24,260 | ₩24,810 | ₩22,704 | ₩22,798 | -6.03% | 41.5만 |
|---|
| 2025.11.06 | ₩23,925 | ₩24,193 | ₩23,053 | ₩23,133 | -3.31% | 33.9만 |
|---|
| 2025.11.05 | ₩23,335 | ₩24,193 | ₩23,040 | ₩24,112 | +3.33% | 22.1만 |
|---|
| 2025.11.04 | ₩23,268 | ₩23,697 | ₩23,107 | ₩23,348 | +0.35% | 31.7만 |
|---|
| 2025.11.03 | ₩23,522 | ₩23,831 | ₩23,093 | ₩23,831 | +1.31% | 25.5만 |
|---|
| 2025.10.31 | ₩23,428 | ₩23,764 | ₩23,160 | ₩23,589 | +0.69% | 22.5만 |
|---|
| 2025.10.30 | ₩23,643 | ₩23,925 | ₩23,308 | ₩23,643 | 0.00% | 27.4만 |
|---|
| 2025.10.29 | ₩23,938 | ₩24,166 | ₩23,603 | ₩23,938 | 0.00% | 32.2만 |
|---|
| 2025.10.28 | ₩23,563 | ₩24,213 | ₩23,563 | ₩24,019 | +1.94% | 35.1만 |
|---|
| 2025.10.27 | ₩24,072 | ₩24,153 | ₩23,711 | ₩23,791 | -1.17% | 18.4만 |
|---|
| 2025.10.24 | ₩23,925 | ₩24,092 | ₩23,737 | ₩24,019 | +0.39% | 18만 |
|---|
| 2025.10.23 | ₩23,294 | ₩24,059 | ₩23,294 | ₩23,844 | +2.36% | 19.9만 |
|---|
| 2025.10.22 | ₩23,858 | ₩23,931 | ₩22,986 | ₩23,201 | -2.75% | 25.6만 |
|---|
| 2025.10.21 | ₩22,932 | ₩24,662 | ₩22,865 | ₩23,992 | +4.62% | 47.4만 |
|---|
| 2025.10.20 | ₩22,423 | ₩23,107 | ₩22,423 | ₩23,080 | +2.93% | 27.2만 |
|---|
| 2025.10.17 | ₩22,074 | ₩22,476 | ₩22,061 | ₩22,154 | +0.36% | 17.8만 |
|---|
| 2025.10.16 | ₩22,651 | ₩22,919 | ₩22,047 | ₩22,235 | -1.84% | 22.9만 |
|---|
| 2025.10.15 | ₩22,946 | ₩23,107 | ₩22,584 | ₩22,664 | -1.23% | 22.1만 |
|---|
| 2025.10.14 | ₩21,819 | ₩23,214 | ₩21,819 | ₩22,785 | +4.43% | 24.8만 |
|---|
| 2025.10.13 | ₩21,752 | ₩22,543 | ₩21,752 | ₩22,302 | +2.53% | 25.5만 |
|---|
| 2025.10.10 | ₩22,007 | ₩22,242 | ₩21,283 | ₩21,283 | -3.29% | 32.8만 |
|---|