시장 데이터를 불러오는 중
전체 종목
미네랄스 테크놀로지스 과거 주가
Minerals Technologies Inc. Common Stock · MTX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Minerals Technologies Inc. Common Stock · MTX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,823 | ₩87,949 | ₩85,294 | ₩85,294 | -1.76% | 13.6만 |
| 2026.10.08 | ₩87,037 | ₩87,627 | ₩86,501 | ₩86,769 | -0.31% | 16.9만 |
| 2026.10.07 | ₩87,520 | ₩88,285 | ₩86,970 | ₩87,319 | -0.23% | 25만 |
| 2026.10.06 | ₩89,532 | ₩89,532 | ₩88,110 | ₩88,486 | -1.17% | 16.9만 |
| 2026.10.05 | ₩89,532 | ₩89,599 | ₩87,641 | ₩88,781 | -0.84% | 26.9만 |
| 2026.10.02 | ₩88,580 | ₩89,948 | ₩88,553 | ₩89,089 | +0.58% | 18.1만 |
| 2026.10.01 | ₩87,064 | ₩88,083 | ₩85,509 | ₩87,413 | +0.40% | 14.4만 |
| 2026.09.30 | ₩88,620 | ₩88,620 | ₩87,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,708 |
| -1.03% |
| 14.7만 |
| 2026.09.29 | ₩89,559 | ₩89,907 | ₩88,164 | ₩88,660 | -1.00% | 13.5만 |
|---|
| 2026.09.28 | ₩89,290 | ₩90,645 | ₩88,767 | ₩89,666 | +0.42% | 14.8만 |
|---|
| 2026.09.25 | ₩89,612 | ₩90,430 | ₩89,062 | ₩89,827 | +0.24% | 12만 |
|---|
| 2026.09.24 | ₩89,720 | ₩89,720 | ₩87,882 | ₩88,982 | -0.82% | 13.6만 |
|---|
| 2026.09.23 | ₩89,585 | ₩90,390 | ₩89,317 | ₩89,693 | +0.12% | 15.5만 |
|---|
| 2026.09.22 | ₩90,712 | ₩90,712 | ₩88,955 | ₩90,269 | -0.49% | 16.8만 |
|---|
| 2026.09.21 | ₩90,404 | ₩90,404 | ₩88,593 | ₩89,411 | -1.10% | 21.6만 |
|---|
| 2026.09.18 | ₩91,597 | ₩91,597 | ₩88,687 | ₩89,760 | -2.01% | 47.3만 |
|---|
| 2026.09.17 | ₩93,756 | ₩96,090 | ₩91,959 | ₩92,026 | -1.85% | 16.3만 |
|---|
| 2026.09.16 | ₩91,490 | ₩93,059 | ₩91,168 | ₩92,429 | +1.03% | 17.9만 |
|---|
| 2026.09.15 | ₩91,396 | ₩91,637 | ₩90,296 | ₩91,007 | -0.43% | 19.9만 |
|---|
| 2026.09.14 | ₩92,375 | ₩92,375 | ₩90,564 | ₩90,967 | -1.52% | 15.4만 |
|---|
| 2026.09.11 | ₩94,065 | ₩95,138 | ₩92,134 | ₩92,281 | -1.90% | 16만 |
|---|
| 2026.09.10 | ₩92,482 | ₩93,327 | ₩91,530 | ₩93,099 | +0.67% | 16.6만 |
|---|
| 2026.09.09 | ₩93,756 | ₩95,191 | ₩92,563 | ₩92,831 | -0.99% | 24.5만 |
|---|
| 2026.09.08 | ₩95,795 | ₩96,988 | ₩93,904 | ₩94,574 | -1.27% | 19만 |
|---|
| 2026.09.04 | ₩94,172 | ₩96,814 | ₩93,904 | ₩96,237 | +2.19% | 14.6만 |
|---|
| 2026.09.03 | ₩96,304 | ₩96,827 | ₩93,729 | ₩95,017 | -1.34% | 19만 |
|---|
| 2026.09.02 | ₩95,513 | ₩97,310 | ₩94,869 | ₩95,178 | -0.35% | 20만 |
|---|
| 2026.09.01 | ₩94,802 | ₩96,050 | ₩94,185 | ₩94,896 | +0.10% | 23.1만 |
|---|
| 2026.08.31 | ₩97,163 | ₩97,163 | ₩94,561 | ₩95,111 | -2.11% | 17.6만 |
|---|
| 2026.08.28 | ₩97,471 | ₩97,833 | ₩96,076 | ₩96,666 | -0.83% | 14만 |
|---|
| 2026.08.27 | ₩96,170 | ₩97,190 | ₩94,668 | ₩96,948 | +0.81% | 13.5만 |
|---|
| 2026.08.26 | ₩96,935 | ₩98,477 | ₩96,291 | ₩96,653 | -0.29% | 15.6만 |
|---|
| 2026.08.25 | ₩97,190 | ₩97,190 | ₩95,527 | ₩96,291 | -0.92% | 17.8만 |
|---|
| 2026.08.24 | ₩96,050 | ₩96,841 | ₩95,044 | ₩96,465 | +0.43% | 17.8만 |
|---|
| 2026.08.21 | ₩95,124 | ₩96,318 | ₩94,762 | ₩95,366 | +0.25% | 16.6만 |
|---|
| 2026.08.20 | ₩94,534 | ₩95,527 | ₩93,904 | ₩94,494 | -0.04% | 10.7만 |
|---|
| 2026.08.19 | ₩97,431 | ₩98,464 | ₩95,527 | ₩95,835 | -1.64% | 19.8만 |
|---|
| 2026.08.18 | ₩97,310 | ₩98,169 | ₩95,419 | ₩96,184 | -1.16% | 20만 |
|---|
| 2026.08.17 | ₩98,759 | ₩98,759 | ₩96,827 | ₩97,055 | -1.72% | 11.5만 |
|---|
| 2026.08.14 | ₩96,586 | ₩98,088 | ₩96,331 | ₩97,873 | +1.33% | 11.8만 |
|---|
| 2026.08.13 | ₩97,981 | ₩98,893 | ₩97,069 | ₩97,578 | -0.41% | 14.1만 |
|---|
| 2026.08.12 | ₩100,502 | ₩100,502 | ₩96,894 | ₩97,002 | -3.48% | 16.5만 |
|---|
| 2026.08.11 | ₩100,113 | ₩101,709 | ₩99,013 | ₩99,013 | -1.10% | 14.1만 |
|---|
| 2026.08.10 | ₩100,355 | ₩101,199 | ₩98,195 | ₩99,805 | -0.55% | 18.7만 |
|---|
| 2026.08.07 | ₩101,052 | ₩102,138 | ₩100,636 | ₩100,971 | -0.08% | 18.1만 |
|---|
| 2026.08.06 | ₩103,922 | ₩104,405 | ₩100,287 | ₩101,012 | -2.80% | 29.6만 |
|---|
| 2026.08.05 | ₩101,615 | ₩103,573 | ₩101,106 | ₩103,385 | +1.74% | 23.6만 |
|---|
| 2026.08.04 | ₩100,019 | ₩101,924 | ₩98,544 | ₩100,864 | +0.84% | 33만 |
|---|
| 2026.08.03 | ₩101,548 | ₩102,581 | ₩97,055 | ₩100,864 | -0.67% | 51.2만 |
|---|
| 2026.07.31 | ₩95,781 | ₩108,093 | ₩95,781 | ₩102,245 | +6.75% | 115.9만 |
|---|
| 2026.07.30 | ₩99,885 | ₩99,885 | ₩94,615 | ₩97,243 | -2.65% | 31.2만 |
|---|
| 2026.07.29 | ₩100,113 | ₩100,515 | ₩97,337 | ₩98,893 | -1.22% | 21.3만 |
|---|
| 2026.07.28 | ₩99,778 | ₩102,447 | ₩99,148 | ₩100,958 | +1.18% | 14.4만 |
|---|
| 2026.07.27 | ₩101,253 | ₩101,924 | ₩96,050 | ₩99,241 | -1.99% | 34.5만 |
|---|
| 2026.07.24 | ₩99,134 | ₩100,194 | ₩98,316 | ₩100,046 | +0.92% | 18.6만 |
|---|
| 2026.07.23 | ₩97,619 | ₩99,885 | ₩96,962 | ₩98,182 | +0.58% | 12만 |
|---|
| 2026.07.22 | ₩98,410 | ₩101,012 | ₩98,397 | ₩99,992 | +1.61% | 12.7만 |
|---|
| 2026.07.21 | ₩98,303 | ₩99,577 | ₩97,511 | ₩98,879 | +0.59% | 20.6만 |
|---|
| 2026.07.20 | ₩100,422 | ₩100,864 | ₩97,847 | ₩97,873 | -2.54% | 17.3만 |
|---|
| 2026.07.17 | ₩100,448 | ₩102,675 | ₩99,496 | ₩100,462 | +0.01% | 12.6만 |
|---|
| 2026.07.16 | ₩99,872 | ₩101,374 | ₩98,584 | ₩101,106 | +1.24% | 14.7만 |
|---|
| 2026.07.15 | ₩97,391 | ₩99,550 | ₩97,391 | ₩99,040 | +1.69% | 20.9만 |
|---|
| 2026.07.14 | ₩97,485 | ₩98,490 | ₩96,385 | ₩96,988 | -0.51% | 18.4만 |
|---|
| 2026.07.13 | ₩97,243 | ₩97,900 | ₩96,385 | ₩96,801 | -0.46% | 12.4만 |
|---|
| 2026.07.10 | ₩96,398 | ₩97,605 | ₩96,291 | ₩97,176 | +0.81% | 15.2만 |
|---|
| 2026.07.09 | ₩96,868 | ₩97,552 | ₩96,197 | ₩96,452 | -0.43% | 20.3만 |
|---|
| 2026.07.08 | ₩97,015 | ₩97,431 | ₩95,205 | ₩96,801 | -0.22% | 24.2만 |
|---|
| 2026.07.07 | ₩99,845 | ₩99,845 | ₩96,170 | ₩98,021 | -1.83% | 21.3만 |
|---|
| 2026.07.06 | ₩99,671 | ₩100,730 | ₩99,027 | ₩99,711 | +0.04% | 19.6만 |
|---|
| 2026.07.02 | ₩99,456 | ₩99,939 | ₩98,356 | ₩99,858 | +0.40% | 20.4만 |
|---|
| 2026.07.01 | ₩98,477 | ₩101,615 | ₩98,477 | ₩98,946 | +0.48% | 39.3만 |
|---|
| 2026.06.30 | ₩104,016 | ₩104,203 | ₩97,994 | ₩99,201 | -4.63% | 34.6만 |
|---|
| 2026.06.29 | ₩105,303 | ₩105,598 | ₩103,023 | ₩103,841 | -1.39% | 25만 |
|---|
| 2026.06.26 | ₩105,276 | ₩107,221 | ₩102,809 | ₩107,020 | +1.66% | 107.2만 |
|---|
| 2026.06.25 | ₩105,638 | ₩106,966 | ₩104,780 | ₩105,706 | +0.06% | 33.2만 |
|---|
| 2026.06.24 | ₩101,709 | ₩105,732 | ₩101,709 | ₩105,504 | +3.73% | 34.2만 |
|---|
| 2026.06.23 | ₩102,178 | ₩104,069 | ₩101,763 | ₩102,567 | +0.38% | 32.7만 |
|---|
| 2026.06.22 | ₩104,284 | ₩106,443 | ₩103,385 | ₩103,479 | -0.77% | 27만 |
|---|
| 2026.06.18 | ₩103,587 | ₩105,706 | ₩103,520 | ₩105,504 | +1.85% | 81.5만 |
|---|
| 2026.06.17 | ₩103,949 | ₩105,478 | ₩102,554 | ₩103,171 | -0.75% | 20.7만 |
|---|
| 2026.06.16 | ₩106,229 | ₩107,087 | ₩104,190 | ₩104,633 | -1.50% | 15.3만 |
|---|
| 2026.06.15 | ₩105,960 | ₩106,685 | ₩104,954 | ₩105,182 | -0.73% | 13.1만 |
|---|
| 2026.06.12 | ₩104,954 | ₩105,866 | ₩104,136 | ₩104,767 | -0.18% | 13.5만 |
|---|
| 2026.06.11 | ₩102,929 | ₩104,619 | ₩101,964 | ₩103,680 | +0.73% | 12.7만 |
|---|
| 2026.06.10 | ₩103,627 | ₩104,499 | ₩101,857 | ₩101,857 | -1.71% | 19.8만 |
|---|
| 2026.06.09 | ₩102,715 | ₩104,525 | ₩101,052 | ₩102,621 | -0.09% | 10.3만 |
|---|
| 2026.06.08 | ₩101,776 | ₩103,560 | ₩101,320 | ₩101,320 | -0.45% | 12.1만 |
|---|
| 2026.06.05 | ₩103,198 | ₩103,908 | ₩101,655 | ₩101,696 | -1.46% | 12.1만 |
|---|
| 2026.06.04 | ₩101,883 | ₩103,077 | ₩100,328 | ₩102,862 | +0.96% | 15.6만 |
|---|
| 2026.06.03 | ₩101,709 | ₩103,184 | ₩100,569 | ₩100,636 | -1.05% | 24.6만 |
|---|
| 2026.06.02 | ₩101,481 | ₩104,391 | ₩100,864 | ₩102,567 | +1.07% | 14.7만 |
|---|
| 2026.06.01 | ₩102,956 | ₩103,278 | ₩101,119 | ₩102,447 | -0.49% | 14.6만 |
|---|
| 2026.05.29 | ₩104,472 | ₩105,437 | ₩103,010 | ₩103,292 | -1.13% | 16.1만 |
|---|
| 2026.05.28 | ₩104,592 | ₩106,483 | ₩103,627 | ₩104,525 | -0.06% | 9.7만 |
|---|
| 2026.05.27 | ₩105,142 | ₩106,483 | ₩104,887 | ₩105,290 | +0.14% | 13만 |
|---|
| 2026.05.26 | ₩103,064 | ₩105,303 | ₩102,983 | ₩104,753 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩101,521 | ₩102,996 | ₩101,079 | ₩102,983 | +1.44% | 14.9만 |
|---|
| 2026.05.21 | ₩100,824 | ₩102,017 | ₩99,067 | ₩101,119 | +0.29% | 17.5만 |
|---|
| 2026.05.20 | ₩100,623 | ₩102,862 | ₩100,019 | ₩101,910 | +1.28% | 20.4만 |
|---|
| 2026.05.19 | ₩101,065 | ₩102,527 | ₩98,692 | ₩100,636 | -0.42% | 20만 |
|---|
| 2026.05.18 | ₩103,224 | ₩104,136 | ₩101,682 | ₩101,883 | -1.30% | 19.8만 |
|---|
| 2026.05.15 | ₩106,939 | ₩106,939 | ₩101,964 | ₩102,299 | -4.34% | 20.9만 |
|---|
| 2026.05.14 | ₩111,714 | ₩113,108 | ₩107,556 | ₩108,160 | -3.18% | 32만 |
|---|
| 2026.05.13 | ₩109,192 | ₩111,955 | ₩108,334 | ₩111,097 | +1.74% | 42.9만 |
|---|
| 2026.05.12 | ₩107,234 | ₩109,876 | ₩106,282 | ₩108,643 | +1.31% | 41.8만 |
|---|
| 2026.05.11 | ₩107,073 | ₩108,817 | ₩105,933 | ₩107,717 | +0.60% | 29.9만 |
|---|
| 2026.05.08 | ₩104,780 | ₩107,570 | ₩102,903 | ₩106,631 | +1.77% | 36만 |
|---|
| 2026.05.07 | ₩107,140 | ₩107,140 | ₩104,150 | ₩104,351 | -2.60% | 21.7만 |
|---|
| 2026.05.06 | ₩107,127 | ₩108,616 | ₩105,129 | ₩106,336 | -0.74% | 35.1만 |
|---|
| 2026.05.05 | ₩104,941 | ₩106,765 | ₩103,050 | ₩105,947 | +0.96% | 27.4만 |
|---|
| 2026.05.04 | ₩102,219 | ₩105,357 | ₩101,655 | ₩103,935 | +1.68% | 40.9만 |
|---|
| 2026.05.01 | ₩98,692 | ₩102,876 | ₩98,504 | ₩101,870 | +3.22% | 21.4만 |
|---|
| 2026.04.30 | ₩94,092 | ₩98,008 | ₩93,662 | ₩96,479 | +2.54% | 18.6만 |
|---|
| 2026.04.29 | ₩97,431 | ₩98,075 | ₩93,904 | ₩94,427 | -3.08% | 17.4만 |
|---|
| 2026.04.28 | ₩97,538 | ₩97,954 | ₩95,795 | ₩97,619 | +0.08% | 18.3만 |
|---|
| 2026.04.27 | ₩96,439 | ₩97,418 | ₩95,889 | ₩96,908 | +0.49% | 13.2만 |
|---|
| 2026.04.24 | ₩95,540 | ₩96,506 | ₩94,923 | ₩96,358 | +0.86% | 16.4만 |
|---|
| 2026.04.23 | ₩94,829 | ₩95,728 | ₩94,507 | ₩95,687 | +0.91% | 11.2만 |
|---|
| 2026.04.22 | ₩96,036 | ₩96,707 | ₩94,306 | ₩94,615 | -1.48% | 12.4만 |
|---|
| 2026.04.21 | ₩96,291 | ₩96,854 | ₩94,279 | ₩95,419 | -0.91% | 21.1만 |
|---|
| 2026.04.20 | ₩97,310 | ₩97,941 | ₩96,211 | ₩96,653 | -0.68% | 11.2만 |
|---|
| 2026.04.17 | ₩97,069 | ₩99,979 | ₩97,069 | ₩97,578 | +0.53% | 15만 |
|---|
| 2026.04.16 | ₩96,693 | ₩96,693 | ₩95,017 | ₩96,224 | -0.49% | 14.5만 |
|---|
| 2026.04.15 | ₩97,055 | ₩97,055 | ₩94,682 | ₩95,647 | -1.45% | 20.9만 |
|---|
| 2026.04.14 | ₩97,820 | ₩99,349 | ₩97,230 | ₩97,713 | -0.11% | 14만 |
|---|
| 2026.04.13 | ₩97,391 | ₩97,981 | ₩96,331 | ₩97,914 | +0.54% | 13.9만 |
|---|
| 2026.04.10 | ₩98,101 | ₩98,490 | ₩96,975 | ₩97,927 | -0.18% | 8.7만 |
|---|
| 2026.04.09 | ₩96,894 | ₩98,759 | ₩96,626 | ₩97,873 | +1.01% | 14.5만 |
|---|
| 2026.04.08 | ₩96,868 | ₩97,954 | ₩95,795 | ₩97,458 | +0.61% | 17.4만 |
|---|
| 2026.04.07 | ₩91,302 | ₩92,871 | ₩89,787 | ₩92,844 | +1.69% | 15.6만 |
|---|
| 2026.04.06 | ₩92,026 | ₩92,107 | ₩90,806 | ₩91,356 | -0.73% | 15.8만 |
|---|
| 2026.04.02 | ₩94,749 | ₩95,285 | ₩92,804 | ₩92,938 | -1.91% | 17.2만 |
|---|
| 2026.04.01 | ₩95,071 | ₩97,042 | ₩95,071 | ₩95,795 | +0.76% | 26.1만 |
|---|
| 2026.03.31 | ₩95,017 | ₩95,795 | ₩93,287 | ₩95,111 | +0.10% | 18.2만 |
|---|
| 2026.03.30 | ₩95,205 | ₩96,492 | ₩93,582 | ₩94,065 | -1.20% | 22.1만 |
|---|
| 2026.03.27 | ₩93,609 | ₩95,124 | ₩92,952 | ₩94,574 | +1.03% | 14.7만 |
|---|
| 2026.03.26 | ₩93,770 | ₩95,205 | ₩93,770 | ₩94,843 | +1.14% | 17.5만 |
|---|
| 2026.03.25 | ₩92,120 | ₩94,306 | ₩90,725 | ₩94,118 | +2.17% | 20만 |
|---|
| 2026.03.24 | ₩87,507 | ₩91,678 | ₩87,507 | ₩90,980 | +3.97% | 24.9만 |
|---|
| 2026.03.23 | ₩89,706 | ₩91,450 | ₩88,432 | ₩88,446 | -1.41% | 23.8만 |
|---|
| 2026.03.20 | ₩90,739 | ₩90,739 | ₩87,453 | ₩87,520 | -3.55% | 81.3만 |
|---|
| 2026.03.19 | ₩89,505 | ₩90,591 | ₩88,553 | ₩90,176 | +0.75% | 21.7만 |
|---|
| 2026.03.18 | ₩93,421 | ₩93,944 | ₩90,417 | ₩90,645 | -2.97% | 36.9만 |
|---|
| 2026.03.17 | ₩93,649 | ₩94,762 | ₩92,911 | ₩94,078 | +0.46% | 22.4만 |
|---|
| 2026.03.16 | ₩92,254 | ₩93,729 | ₩91,664 | ₩93,032 | +0.84% | 21.5만 |
|---|
| 2026.03.13 | ₩92,107 | ₩92,764 | ₩90,176 | ₩91,731 | -0.41% | 17.7만 |
|---|
| 2026.03.12 | ₩90,618 | ₩91,906 | ₩90,363 | ₩91,020 | +0.44% | 22.2만 |
|---|
| 2026.03.11 | ₩89,961 | ₩91,745 | ₩89,639 | ₩91,369 | +1.57% | 19.9만 |
|---|
| 2026.03.10 | ₩90,095 | ₩92,093 | ₩89,693 | ₩90,658 | +0.63% | 26.3만 |
|---|
| 2026.03.09 | ₩88,834 | ₩90,672 | ₩86,984 | ₩90,457 | +1.83% | 15.8만 |
|---|
| 2026.03.06 | ₩92,777 | ₩93,408 | ₩89,545 | ₩90,350 | -2.62% | 13.4만 |
|---|
| 2026.03.05 | ₩95,245 | ₩95,647 | ₩91,973 | ₩94,092 | -1.21% | 24.5만 |
|---|
| 2026.03.04 | ₩94,923 | ₩96,774 | ₩94,226 | ₩96,090 | +1.23% | 20.2만 |
|---|
| 2026.03.03 | ₩92,482 | ₩95,352 | ₩90,524 | ₩95,124 | +2.86% | 23.4만 |
|---|
| 2026.03.02 | ₩93,153 | ₩95,379 | ₩91,208 | ₩95,218 | +2.22% | 17만 |
|---|
| 2026.02.27 | ₩94,413 | ₩94,936 | ₩93,072 | ₩94,708 | +0.31% | 14.6만 |
|---|
| 2026.02.26 | ₩94,641 | ₩95,781 | ₩93,381 | ₩95,339 | +0.74% | 16.5만 |
|---|
| 2026.02.25 | ₩94,548 | ₩95,366 | ₩92,241 | ₩94,118 | -0.45% | 18.8만 |
|---|
| 2026.02.24 | ₩94,092 | ₩95,218 | ₩93,743 | ₩94,212 | +0.13% | 15.3만 |
|---|
| 2026.02.23 | ₩95,822 | ₩96,908 | ₩92,643 | ₩93,944 | -1.96% | 22.3만 |
|---|
| 2026.02.20 | ₩95,674 | ₩98,088 | ₩94,427 | ₩96,707 | +1.08% | 18.9만 |
|---|
| 2026.02.19 | ₩97,270 | ₩98,048 | ₩95,406 | ₩96,962 | -0.32% | 14만 |
|---|
| 2026.02.18 | ₩97,485 | ₩99,040 | ₩96,666 | ₩97,431 | -0.06% | 16.4만 |
|---|
| 2026.02.17 | ₩97,847 | ₩98,960 | ₩95,902 | ₩97,753 | -0.10% | 17만 |
|---|
| 2026.02.13 | ₩98,531 | ₩99,657 | ₩97,565 | ₩97,860 | -0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩99,952 | ₩100,985 | ₩97,873 | ₩98,531 | -1.42% | 13.2만 |
|---|
| 2026.02.11 | ₩98,638 | ₩99,805 | ₩98,048 | ₩99,456 | +0.83% | 15.3만 |
|---|
| 2026.02.10 | ₩97,015 | ₩98,531 | ₩96,827 | ₩97,793 | +0.80% | 21.9만 |
|---|
| 2026.02.09 | ₩97,847 | ₩99,617 | ₩96,586 | ₩96,680 | -1.19% | 14만 |
|---|
| 2026.02.06 | ₩96,559 | ₩98,772 | ₩96,076 | ₩97,592 | +1.07% | 15.4만 |
|---|
| 2026.02.05 | ₩95,687 | ₩96,640 | ₩94,869 | ₩96,063 | +0.39% | 20만 |
|---|
| 2026.02.04 | ₩93,220 | ₩97,310 | ₩93,220 | ₩95,956 | +2.93% | 20.3만 |
|---|
| 2026.02.03 | ₩90,256 | ₩93,823 | ₩90,243 | ₩92,469 | +2.45% | 14만 |
|---|
| 2026.02.02 | ₩88,204 | ₩90,739 | ₩87,091 | ₩90,256 | +2.33% | 20.9만 |
|---|
| 2026.01.30 | ₩85,361 | ₩91,436 | ₩85,361 | ₩88,191 | +3.32% | 74만 |
|---|
| 2026.01.29 | ₩88,875 | ₩91,624 | ₩87,239 | ₩87,507 | -1.54% | 47.1만 |
|---|
| 2026.01.28 | ₩90,430 | ₩91,222 | ₩88,834 | ₩88,875 | -1.72% | 27.8만 |
|---|
| 2026.01.27 | ₩91,476 | ₩92,174 | ₩89,961 | ₩90,041 | -1.57% | 22.8만 |
|---|
| 2026.01.26 | ₩93,220 | ₩93,555 | ₩91,235 | ₩91,396 | -1.96% | 17.3만 |
|---|
| 2026.01.23 | ₩91,651 | ₩93,005 | ₩91,463 | ₩92,630 | +1.07% | 14.2만 |
|---|
| 2026.01.22 | ₩90,632 | ₩92,496 | ₩90,269 | ₩91,584 | +1.05% | 12.4만 |
|---|
| 2026.01.21 | ₩89,103 | ₩90,658 | ₩88,834 | ₩90,377 | +1.43% | 21.7만 |
|---|
| 2026.01.20 | ₩88,969 | ₩89,492 | ₩88,151 | ₩88,432 | -0.60% | 9.2만 |
|---|
| 2026.01.16 | ₩90,001 | ₩90,940 | ₩89,425 | ₩90,015 | +0.01% | 13.1만 |
|---|
| 2026.01.15 | ₩89,988 | ₩91,517 | ₩89,304 | ₩90,712 | +0.80% | 10.8만 |
|---|
| 2026.01.14 | ₩89,089 | ₩89,827 | ₩88,298 | ₩89,585 | +0.56% | 11.8만 |
|---|
| 2026.01.13 | ₩89,290 | ₩90,202 | ₩88,271 | ₩88,834 | -0.51% | 12.7만 |
|---|
| 2026.01.12 | ₩89,076 | ₩89,840 | ₩88,459 | ₩89,103 | +0.03% | 11.3만 |
|---|
| 2026.01.09 | ₩87,426 | ₩89,411 | ₩87,212 | ₩88,848 | +1.63% | 11.5만 |
|---|
| 2026.01.08 | ₩83,752 | ₩88,003 | ₩83,752 | ₩87,426 | +4.39% | 12.6만 |
|---|
| 2026.01.07 | ₩85,602 | ₩85,602 | ₩83,846 | ₩84,489 | -1.30% | 11.9만 |
|---|
| 2026.01.06 | ₩82,531 | ₩86,018 | ₩82,357 | ₩85,737 | +3.88% | 15.2만 |
|---|
| 2026.01.05 | ₩81,981 | ₩84,503 | ₩81,981 | ₩83,188 | +1.47% | 14.5만 |
|---|
| 2026.01.02 | ₩81,914 | ₩82,464 | ₩80,855 | ₩82,008 | +0.11% | 14.3만 |
|---|
| 2025.12.31 | ₩82,491 | ₩83,296 | ₩81,593 | ₩81,740 | -0.91% | 15.1만 |
|---|
| 2025.12.30 | ₩83,376 | ₩84,007 | ₩81,955 | ₩82,558 | -0.98% | 15.6만 |
|---|
| 2025.12.29 | ₩82,987 | ₩84,020 | ₩82,598 | ₩83,336 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩83,014 | ₩83,779 | ₩82,732 | ₩83,336 | +0.39% | 11.1만 |
|---|
| 2025.12.24 | ₩82,142 | ₩84,007 | ₩81,981 | ₩83,028 | +1.08% | 13.3만 |
|---|
| 2025.12.23 | ₩81,405 | ₩82,585 | ₩80,962 | ₩81,847 | +0.54% | 18.1만 |
|---|
| 2025.12.22 | ₩81,512 | ₩83,269 | ₩81,324 | ₩81,485 | -0.03% | 14.2만 |
|---|
| 2025.12.19 | ₩81,700 | ₩82,223 | ₩79,809 | ₩81,204 | -0.61% | 71.2만 |
|---|
| 2025.12.18 | ₩82,987 | ₩83,725 | ₩82,142 | ₩82,370 | -0.74% | 21.7만 |
|---|
| 2025.12.17 | ₩82,960 | ₩84,462 | ₩82,437 | ₩82,773 | -0.23% | 27.6만 |
|---|
| 2025.12.16 | ₩83,363 | ₩84,234 | ₩82,759 | ₩83,336 | -0.03% | 19.9만 |
|---|
| 2025.12.15 | ₩83,671 | ₩83,966 | ₩82,290 | ₩83,416 | -0.30% | 24.2만 |
|---|
| 2025.12.12 | ₩83,148 | ₩83,792 | ₩82,357 | ₩83,068 | -0.10% | 25.1만 |
|---|
| 2025.12.11 | ₩81,566 | ₩83,483 | ₩81,566 | ₩82,531 | +1.18% | 15.9만 |
|---|
| 2025.12.10 | ₩78,870 | ₩82,008 | ₩78,870 | ₩81,391 | +3.20% | 20.9만 |
|---|
| 2025.12.09 | ₩78,173 | ₩80,158 | ₩77,931 | ₩78,763 | +0.75% | 13.3만 |
|---|
| 2025.12.08 | ₩79,648 | ₩80,318 | ₩77,784 | ₩77,958 | -2.12% | 11.8만 |
|---|
| 2025.12.05 | ₩78,495 | ₩79,407 | ₩78,280 | ₩79,353 | +1.09% | 12만 |
|---|
| 2025.12.04 | ₩78,776 | ₩80,292 | ₩78,428 | ₩78,629 | -0.19% | 15만 |
|---|
| 2025.12.03 | ₩77,797 | ₩79,313 | ₩77,623 | ₩78,843 | +1.34% | 11.1만 |
|---|
| 2025.12.02 | ₩78,669 | ₩79,058 | ₩77,194 | ₩77,703 | -1.23% | 9.5만 |
|---|
| 2025.12.01 | ₩78,200 | ₩80,037 | ₩78,186 | ₩78,253 | +0.07% | 12.8만 |
|---|
| 2025.11.28 | ₩79,420 | ₩80,614 | ₩78,065 | ₩78,656 | -0.96% | 8.6만 |
|---|
| 2025.11.26 | ₩78,629 | ₩80,627 | ₩77,918 | ₩79,447 | +1.04% | 28.3만 |
|---|
| 2025.11.25 | ₩78,280 | ₩80,627 | ₩78,280 | ₩79,407 | +1.44% | 22.7만 |
|---|
| 2025.11.24 | ₩78,293 | ₩79,930 | ₩76,778 | ₩77,422 | -1.11% | 19.8만 |
|---|
| 2025.11.21 | ₩77,475 | ₩80,265 | ₩77,019 | ₩78,843 | +1.77% | 17만 |
|---|
| 2025.11.20 | ₩77,489 | ₩78,629 | ₩76,014 | ₩76,282 | -1.56% | 19.1만 |
|---|
| 2025.11.19 | ₩77,529 | ₩78,146 | ₩76,671 | ₩77,207 | -0.42% | 15.5만 |
|---|
| 2025.11.18 | ₩76,778 | ₩77,556 | ₩75,826 | ₩77,194 | +0.54% | 23.5만 |
|---|
| 2025.11.17 | ₩76,751 | ₩77,422 | ₩76,121 | ₩76,751 | 0.00% | 26.1만 |
|---|
| 2025.11.14 | ₩76,537 | ₩77,261 | ₩75,370 | ₩76,738 | +0.26% | 15.5만 |
|---|
| 2025.11.13 | ₩76,027 | ₩77,690 | ₩76,027 | ₩76,952 | +1.22% | 14.5만 |
|---|
| 2025.11.12 | ₩76,698 | ₩78,240 | ₩76,027 | ₩76,067 | -0.82% | 18.2만 |
|---|
| 2025.11.11 | ₩76,228 | ₩77,046 | ₩75,772 | ₩76,818 | +0.77% | 9.3만 |
|---|
| 2025.11.10 | ₩75,491 | ₩76,671 | ₩74,471 | ₩76,054 | +0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩74,753 | ₩75,678 | ₩74,257 | ₩74,967 | +0.29% | 13.6만 |
|---|
| 2025.11.06 | ₩75,061 | ₩76,979 | ₩74,243 | ₩74,431 | -0.84% | 15.1만 |
|---|
| 2025.11.05 | ₩74,525 | ₩75,772 | ₩73,291 | ₩75,665 | +1.53% | 15.3만 |
|---|
| 2025.11.04 | ₩74,740 | ₩75,732 | ₩74,364 | ₩74,579 | -0.22% | 23.2만 |
|---|
| 2025.11.03 | ₩75,933 | ₩76,081 | ₩74,284 | ₩75,182 | -0.99% | 21.3만 |
|---|
| 2025.10.31 | ₩73,573 | ₩76,188 | ₩72,339 | ₩76,107 | +3.45% | 33.7만 |
|---|
| 2025.10.30 | ₩73,090 | ₩74,284 | ₩72,647 | ₩74,082 | +1.36% | 22.9만 |
|---|
| 2025.10.29 | ₩75,169 | ₩75,625 | ₩73,197 | ₩73,881 | -1.71% | 30.7만 |
|---|
| 2025.10.28 | ₩75,786 | ₩76,979 | ₩75,263 | ₩75,893 | +0.14% | 18.8만 |
|---|
| 2025.10.27 | ₩79,849 | ₩80,587 | ₩75,879 | ₩76,255 | -4.50% | 18.6만 |
|---|
| 2025.10.24 | ₩81,767 | ₩82,035 | ₩76,858 | ₩80,077 | -2.07% | 20.3만 |
|---|
| 2025.10.23 | ₩81,244 | ₩83,014 | ₩81,244 | ₩82,478 | +1.52% | 15.9만 |
|---|
| 2025.10.22 | ₩83,108 | ₩83,698 | ₩80,989 | ₩81,150 | -2.36% | 15.9만 |
|---|
| 2025.10.21 | ₩81,069 | ₩83,363 | ₩80,546 | ₩83,148 | +2.56% | 17.1만 |
|---|
| 2025.10.20 | ₩80,681 | ₩81,928 | ₩80,211 | ₩81,512 | +1.03% | 13.8만 |
|---|
| 2025.10.17 | ₩79,782 | ₩80,158 | ₩78,696 | ₩79,487 | -0.37% | 12.8만 |
|---|
| 2025.10.16 | ₩81,284 | ₩81,767 | ₩79,554 | ₩79,849 | -1.77% | 15만 |
|---|
| 2025.10.15 | ₩80,412 | ₩81,163 | ₩79,366 | ₩81,123 | +0.88% | 21.5만 |
|---|
| 2025.10.14 | ₩78,226 | ₩80,453 | ₩78,012 | ₩79,795 | +2.01% | 35.3만 |
|---|
| 2025.10.13 | ₩78,964 | ₩80,117 | ₩78,830 | ₩79,031 | +0.08% | 21.2만 |
|---|
| 2025.10.10 | ₩80,479 | ₩81,472 | ₩77,596 | ₩77,878 | -3.23% | 16.8만 |
|---|