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 | ₩86,753 | ₩87,879 | ₩85,225 | ₩85,225 | -1.76% | 13.6만 |
| 2026.10.08 | ₩86,967 | ₩87,557 | ₩86,431 | ₩86,699 | -0.31% | 16.9만 |
| 2026.10.07 | ₩87,450 | ₩88,214 | ₩86,900 | ₩87,249 | -0.23% | 25만 |
| 2026.10.06 | ₩89,460 | ₩89,460 | ₩88,039 | ₩88,415 | -1.17% | 16.9만 |
| 2026.10.05 | ₩89,460 | ₩89,527 | ₩87,570 | ₩88,709 | -0.84% | 26.9만 |
| 2026.10.02 | ₩88,508 | ₩89,875 | ₩88,482 | ₩89,018 | +0.58% | 18.1만 |
| 2026.10.01 | ₩86,994 | ₩88,013 | ₩85,440 | ₩87,343 | +0.40% | 14.4만 |
| 2026.09.30 | ₩88,549 | ₩88,549 | ₩87,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,637 |
| -1.03% |
| 14.7만 |
| 2026.09.29 | ₩89,487 | ₩89,835 | ₩88,093 | ₩88,589 | -1.00% | 13.5만 |
|---|
| 2026.09.28 | ₩89,219 | ₩90,572 | ₩88,696 | ₩89,594 | +0.42% | 14.8만 |
|---|
| 2026.09.25 | ₩89,540 | ₩90,358 | ₩88,991 | ₩89,755 | +0.24% | 12만 |
|---|
| 2026.09.24 | ₩89,647 | ₩89,647 | ₩87,812 | ₩88,910 | -0.82% | 13.6만 |
|---|
| 2026.09.23 | ₩89,513 | ₩90,317 | ₩89,245 | ₩89,621 | +0.12% | 15.5만 |
|---|
| 2026.09.22 | ₩90,639 | ₩90,639 | ₩88,884 | ₩90,197 | -0.49% | 16.8만 |
|---|
| 2026.09.21 | ₩90,331 | ₩90,331 | ₩88,522 | ₩89,339 | -1.10% | 21.6만 |
|---|
| 2026.09.18 | ₩91,523 | ₩91,523 | ₩88,616 | ₩89,688 | -2.01% | 47.3만 |
|---|
| 2026.09.17 | ₩93,681 | ₩96,012 | ₩91,885 | ₩91,952 | -1.85% | 16.3만 |
|---|
| 2026.09.16 | ₩91,416 | ₩92,984 | ₩91,095 | ₩92,354 | +1.03% | 17.9만 |
|---|
| 2026.09.15 | ₩91,322 | ₩91,564 | ₩90,224 | ₩90,934 | -0.43% | 19.9만 |
|---|
| 2026.09.14 | ₩92,301 | ₩92,301 | ₩90,492 | ₩90,894 | -1.52% | 15.4만 |
|---|
| 2026.09.11 | ₩93,989 | ₩95,061 | ₩92,059 | ₩92,207 | -1.90% | 16만 |
|---|
| 2026.09.10 | ₩92,408 | ₩93,252 | ₩91,456 | ₩93,024 | +0.67% | 16.6만 |
|---|
| 2026.09.09 | ₩93,681 | ₩95,115 | ₩92,488 | ₩92,756 | -0.99% | 24.5만 |
|---|
| 2026.09.08 | ₩95,718 | ₩96,910 | ₩93,828 | ₩94,498 | -1.27% | 19만 |
|---|
| 2026.09.04 | ₩94,096 | ₩96,736 | ₩93,828 | ₩96,160 | +2.19% | 14.6만 |
|---|
| 2026.09.03 | ₩96,227 | ₩96,749 | ₩93,654 | ₩94,940 | -1.34% | 19만 |
|---|
| 2026.09.02 | ₩95,436 | ₩97,232 | ₩94,793 | ₩95,101 | -0.35% | 20만 |
|---|
| 2026.09.01 | ₩94,726 | ₩95,972 | ₩94,110 | ₩94,820 | +0.10% | 23.1만 |
|---|
| 2026.08.31 | ₩97,084 | ₩97,084 | ₩94,485 | ₩95,034 | -2.11% | 17.6만 |
|---|
| 2026.08.28 | ₩97,393 | ₩97,754 | ₩95,999 | ₩96,589 | -0.83% | 14만 |
|---|
| 2026.08.27 | ₩96,093 | ₩97,111 | ₩94,592 | ₩96,870 | +0.81% | 13.5만 |
|---|
| 2026.08.26 | ₩96,857 | ₩98,398 | ₩96,213 | ₩96,575 | -0.29% | 15.6만 |
|---|
| 2026.08.25 | ₩97,111 | ₩97,111 | ₩95,450 | ₩96,213 | -0.92% | 17.8만 |
|---|
| 2026.08.24 | ₩95,972 | ₩96,763 | ₩94,967 | ₩96,388 | +0.43% | 17.8만 |
|---|
| 2026.08.21 | ₩95,048 | ₩96,240 | ₩94,686 | ₩95,289 | +0.25% | 16.6만 |
|---|
| 2026.08.20 | ₩94,458 | ₩95,450 | ₩93,828 | ₩94,418 | -0.04% | 10.7만 |
|---|
| 2026.08.19 | ₩97,352 | ₩98,384 | ₩95,450 | ₩95,758 | -1.64% | 19.8만 |
|---|
| 2026.08.18 | ₩97,232 | ₩98,089 | ₩95,342 | ₩96,106 | -1.16% | 20만 |
|---|
| 2026.08.17 | ₩98,679 | ₩98,679 | ₩96,749 | ₩96,977 | -1.72% | 11.5만 |
|---|
| 2026.08.14 | ₩96,508 | ₩98,009 | ₩96,254 | ₩97,795 | +1.33% | 11.8만 |
|---|
| 2026.08.13 | ₩97,902 | ₩98,813 | ₩96,991 | ₩97,500 | -0.41% | 14.1만 |
|---|
| 2026.08.12 | ₩100,421 | ₩100,421 | ₩96,816 | ₩96,924 | -3.48% | 16.5만 |
|---|
| 2026.08.11 | ₩100,032 | ₩101,627 | ₩98,934 | ₩98,934 | -1.10% | 14.1만 |
|---|
| 2026.08.10 | ₩100,274 | ₩101,118 | ₩98,116 | ₩99,724 | -0.55% | 18.7만 |
|---|
| 2026.08.07 | ₩100,971 | ₩102,056 | ₩100,555 | ₩100,890 | -0.08% | 18.1만 |
|---|
| 2026.08.06 | ₩103,838 | ₩104,321 | ₩100,207 | ₩100,930 | -2.80% | 29.6만 |
|---|
| 2026.08.05 | ₩101,533 | ₩103,490 | ₩101,024 | ₩103,302 | +1.74% | 23.6만 |
|---|
| 2026.08.04 | ₩99,939 | ₩101,842 | ₩98,465 | ₩100,783 | +0.84% | 33만 |
|---|
| 2026.08.03 | ₩101,466 | ₩102,498 | ₩96,977 | ₩100,783 | -0.67% | 51.2만 |
|---|
| 2026.07.31 | ₩95,704 | ₩108,006 | ₩95,704 | ₩102,163 | +6.75% | 115.9만 |
|---|
| 2026.07.30 | ₩99,805 | ₩99,805 | ₩94,538 | ₩97,165 | -2.65% | 31.2만 |
|---|
| 2026.07.29 | ₩100,032 | ₩100,434 | ₩97,259 | ₩98,813 | -1.22% | 21.3만 |
|---|
| 2026.07.28 | ₩99,697 | ₩102,364 | ₩99,068 | ₩100,877 | +1.18% | 14.4만 |
|---|
| 2026.07.27 | ₩101,172 | ₩101,842 | ₩95,972 | ₩99,161 | -1.99% | 34.5만 |
|---|
| 2026.07.24 | ₩99,054 | ₩100,113 | ₩98,237 | ₩99,965 | +0.92% | 18.6만 |
|---|
| 2026.07.23 | ₩97,540 | ₩99,805 | ₩96,883 | ₩98,103 | +0.58% | 12만 |
|---|
| 2026.07.22 | ₩98,331 | ₩100,930 | ₩98,317 | ₩99,912 | +1.61% | 12.7만 |
|---|
| 2026.07.21 | ₩98,223 | ₩99,496 | ₩97,433 | ₩98,800 | +0.59% | 20.6만 |
|---|
| 2026.07.20 | ₩100,341 | ₩100,783 | ₩97,768 | ₩97,795 | -2.54% | 17.3만 |
|---|
| 2026.07.17 | ₩100,368 | ₩102,592 | ₩99,416 | ₩100,381 | +0.01% | 12.6만 |
|---|
| 2026.07.16 | ₩99,791 | ₩101,292 | ₩98,505 | ₩101,024 | +1.24% | 14.7만 |
|---|
| 2026.07.15 | ₩97,312 | ₩99,470 | ₩97,312 | ₩98,960 | +1.69% | 20.9만 |
|---|
| 2026.07.14 | ₩97,406 | ₩98,411 | ₩96,307 | ₩96,910 | -0.51% | 18.4만 |
|---|
| 2026.07.13 | ₩97,165 | ₩97,821 | ₩96,307 | ₩96,723 | -0.46% | 12.4만 |
|---|
| 2026.07.10 | ₩96,321 | ₩97,527 | ₩96,213 | ₩97,098 | +0.81% | 15.2만 |
|---|
| 2026.07.09 | ₩96,790 | ₩97,473 | ₩96,120 | ₩96,374 | -0.43% | 20.3만 |
|---|
| 2026.07.08 | ₩96,937 | ₩97,352 | ₩95,128 | ₩96,723 | -0.22% | 24.2만 |
|---|
| 2026.07.07 | ₩99,764 | ₩99,764 | ₩96,093 | ₩97,942 | -1.83% | 21.3만 |
|---|
| 2026.07.06 | ₩99,590 | ₩100,649 | ₩98,947 | ₩99,630 | +0.04% | 19.6만 |
|---|
| 2026.07.02 | ₩99,376 | ₩99,858 | ₩98,277 | ₩99,778 | +0.40% | 20.4만 |
|---|
| 2026.07.01 | ₩98,398 | ₩101,533 | ₩98,398 | ₩98,867 | +0.48% | 39.3만 |
|---|
| 2026.06.30 | ₩103,932 | ₩104,120 | ₩97,915 | ₩99,121 | -4.63% | 34.6만 |
|---|
| 2026.06.29 | ₩105,218 | ₩105,513 | ₩102,940 | ₩103,758 | -1.39% | 25만 |
|---|
| 2026.06.26 | ₩105,192 | ₩107,135 | ₩102,726 | ₩106,934 | +1.66% | 107.2만 |
|---|
| 2026.06.25 | ₩105,553 | ₩106,880 | ₩104,696 | ₩105,620 | +0.06% | 33.2만 |
|---|
| 2026.06.24 | ₩101,627 | ₩105,647 | ₩101,627 | ₩105,419 | +3.73% | 34.2만 |
|---|
| 2026.06.23 | ₩102,096 | ₩103,986 | ₩101,681 | ₩102,485 | +0.38% | 32.7만 |
|---|
| 2026.06.22 | ₩104,200 | ₩106,357 | ₩103,302 | ₩103,396 | -0.77% | 27만 |
|---|
| 2026.06.18 | ₩103,503 | ₩105,620 | ₩103,436 | ₩105,419 | +1.85% | 81.5만 |
|---|
| 2026.06.17 | ₩103,865 | ₩105,393 | ₩102,471 | ₩103,088 | -0.75% | 20.7만 |
|---|
| 2026.06.16 | ₩106,143 | ₩107,001 | ₩104,106 | ₩104,548 | -1.50% | 15.3만 |
|---|
| 2026.06.15 | ₩105,875 | ₩106,599 | ₩104,870 | ₩105,098 | -0.73% | 13.1만 |
|---|
| 2026.06.12 | ₩104,870 | ₩105,781 | ₩104,053 | ₩104,682 | -0.18% | 13.5만 |
|---|
| 2026.06.11 | ₩102,847 | ₩104,535 | ₩101,882 | ₩103,597 | +0.73% | 12.7만 |
|---|
| 2026.06.10 | ₩103,543 | ₩104,414 | ₩101,775 | ₩101,775 | -1.71% | 19.8만 |
|---|
| 2026.06.09 | ₩102,632 | ₩104,441 | ₩100,971 | ₩102,538 | -0.09% | 10.3만 |
|---|
| 2026.06.08 | ₩101,694 | ₩103,476 | ₩101,239 | ₩101,239 | -0.45% | 12.1만 |
|---|
| 2026.06.05 | ₩103,115 | ₩103,825 | ₩101,574 | ₩101,614 | -1.46% | 12.1만 |
|---|
| 2026.06.04 | ₩101,801 | ₩102,994 | ₩100,247 | ₩102,780 | +0.96% | 15.6만 |
|---|
| 2026.06.03 | ₩101,627 | ₩103,101 | ₩100,488 | ₩100,555 | -1.05% | 24.6만 |
|---|
| 2026.06.02 | ₩101,399 | ₩104,307 | ₩100,783 | ₩102,485 | +1.07% | 14.7만 |
|---|
| 2026.06.01 | ₩102,873 | ₩103,195 | ₩101,038 | ₩102,364 | -0.49% | 14.6만 |
|---|
| 2026.05.29 | ₩104,388 | ₩105,352 | ₩102,927 | ₩103,208 | -1.13% | 16.1만 |
|---|
| 2026.05.28 | ₩104,508 | ₩106,398 | ₩103,543 | ₩104,441 | -0.06% | 9.7만 |
|---|
| 2026.05.27 | ₩105,058 | ₩106,398 | ₩104,803 | ₩105,205 | +0.14% | 13만 |
|---|
| 2026.05.26 | ₩102,981 | ₩105,218 | ₩102,900 | ₩104,669 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩101,440 | ₩102,914 | ₩100,997 | ₩102,900 | +1.44% | 14.9만 |
|---|
| 2026.05.21 | ₩100,743 | ₩101,935 | ₩98,987 | ₩101,038 | +0.29% | 17.5만 |
|---|
| 2026.05.20 | ₩100,542 | ₩102,780 | ₩99,939 | ₩101,828 | +1.28% | 20.4만 |
|---|
| 2026.05.19 | ₩100,984 | ₩102,445 | ₩98,612 | ₩100,555 | -0.42% | 20만 |
|---|
| 2026.05.18 | ₩103,141 | ₩104,053 | ₩101,600 | ₩101,801 | -1.30% | 19.8만 |
|---|
| 2026.05.15 | ₩106,853 | ₩106,853 | ₩101,882 | ₩102,217 | -4.34% | 20.9만 |
|---|
| 2026.05.14 | ₩111,624 | ₩113,017 | ₩107,470 | ₩108,073 | -3.18% | 32만 |
|---|
| 2026.05.13 | ₩109,104 | ₩111,865 | ₩108,247 | ₩111,007 | +1.74% | 42.9만 |
|---|
| 2026.05.12 | ₩107,148 | ₩109,788 | ₩106,197 | ₩108,555 | +1.31% | 41.8만 |
|---|
| 2026.05.11 | ₩106,987 | ₩108,729 | ₩105,848 | ₩107,630 | +0.60% | 29.9만 |
|---|
| 2026.05.08 | ₩104,696 | ₩107,483 | ₩102,820 | ₩106,545 | +1.77% | 36만 |
|---|
| 2026.05.07 | ₩107,054 | ₩107,054 | ₩104,066 | ₩104,267 | -2.60% | 21.7만 |
|---|
| 2026.05.06 | ₩107,041 | ₩108,528 | ₩105,044 | ₩106,250 | -0.74% | 35.1만 |
|---|
| 2026.05.05 | ₩104,857 | ₩106,679 | ₩102,967 | ₩105,862 | +0.96% | 27.4만 |
|---|
| 2026.05.04 | ₩102,136 | ₩105,272 | ₩101,574 | ₩103,852 | +1.68% | 40.9만 |
|---|
| 2026.05.01 | ₩98,612 | ₩102,793 | ₩98,424 | ₩101,788 | +3.22% | 21.4만 |
|---|
| 2026.04.30 | ₩94,016 | ₩97,929 | ₩93,587 | ₩96,401 | +2.54% | 18.6만 |
|---|
| 2026.04.29 | ₩97,352 | ₩97,996 | ₩93,828 | ₩94,351 | -3.08% | 17.4만 |
|---|
| 2026.04.28 | ₩97,460 | ₩97,875 | ₩95,718 | ₩97,540 | +0.08% | 18.3만 |
|---|
| 2026.04.27 | ₩96,361 | ₩97,339 | ₩95,811 | ₩96,830 | +0.49% | 13.2만 |
|---|
| 2026.04.24 | ₩95,463 | ₩96,428 | ₩94,847 | ₩96,280 | +0.86% | 16.4만 |
|---|
| 2026.04.23 | ₩94,753 | ₩95,651 | ₩94,431 | ₩95,610 | +0.91% | 11.2만 |
|---|
| 2026.04.22 | ₩95,959 | ₩96,629 | ₩94,230 | ₩94,538 | -1.48% | 12.4만 |
|---|
| 2026.04.21 | ₩96,213 | ₩96,776 | ₩94,203 | ₩95,342 | -0.91% | 21.1만 |
|---|
| 2026.04.20 | ₩97,232 | ₩97,862 | ₩96,133 | ₩96,575 | -0.68% | 11.2만 |
|---|
| 2026.04.17 | ₩96,991 | ₩99,898 | ₩96,991 | ₩97,500 | +0.53% | 15만 |
|---|
| 2026.04.16 | ₩96,615 | ₩96,615 | ₩94,940 | ₩96,146 | -0.49% | 14.5만 |
|---|
| 2026.04.15 | ₩96,977 | ₩96,977 | ₩94,605 | ₩95,570 | -1.45% | 20.9만 |
|---|
| 2026.04.14 | ₩97,741 | ₩99,269 | ₩97,151 | ₩97,634 | -0.11% | 14만 |
|---|
| 2026.04.13 | ₩97,312 | ₩97,902 | ₩96,254 | ₩97,835 | +0.54% | 13.9만 |
|---|
| 2026.04.10 | ₩98,022 | ₩98,411 | ₩96,897 | ₩97,848 | -0.18% | 8.7만 |
|---|
| 2026.04.09 | ₩96,816 | ₩98,679 | ₩96,548 | ₩97,795 | +1.01% | 14.5만 |
|---|
| 2026.04.08 | ₩96,790 | ₩97,875 | ₩95,718 | ₩97,379 | +0.61% | 17.4만 |
|---|
| 2026.04.07 | ₩91,229 | ₩92,796 | ₩89,714 | ₩92,770 | +1.69% | 15.6만 |
|---|
| 2026.04.06 | ₩91,952 | ₩92,033 | ₩90,733 | ₩91,282 | -0.73% | 15.8만 |
|---|
| 2026.04.02 | ₩94,672 | ₩95,208 | ₩92,729 | ₩92,863 | -1.91% | 17.2만 |
|---|
| 2026.04.01 | ₩94,994 | ₩96,964 | ₩94,994 | ₩95,718 | +0.76% | 26.1만 |
|---|
| 2026.03.31 | ₩94,940 | ₩95,718 | ₩93,212 | ₩95,034 | +0.10% | 18.2만 |
|---|
| 2026.03.30 | ₩95,128 | ₩96,414 | ₩93,507 | ₩93,989 | -1.20% | 22.1만 |
|---|
| 2026.03.27 | ₩93,533 | ₩95,048 | ₩92,877 | ₩94,498 | +1.03% | 14.7만 |
|---|
| 2026.03.26 | ₩93,694 | ₩95,128 | ₩93,694 | ₩94,766 | +1.14% | 17.5만 |
|---|
| 2026.03.25 | ₩92,046 | ₩94,230 | ₩90,652 | ₩94,043 | +2.17% | 20만 |
|---|
| 2026.03.24 | ₩87,436 | ₩91,604 | ₩87,436 | ₩90,907 | +3.97% | 24.9만 |
|---|
| 2026.03.23 | ₩89,634 | ₩91,376 | ₩88,361 | ₩88,374 | -1.41% | 23.8만 |
|---|
| 2026.03.20 | ₩90,666 | ₩90,666 | ₩87,383 | ₩87,450 | -3.55% | 81.3만 |
|---|
| 2026.03.19 | ₩89,433 | ₩90,518 | ₩88,482 | ₩90,103 | +0.75% | 21.7만 |
|---|
| 2026.03.18 | ₩93,346 | ₩93,868 | ₩90,344 | ₩90,572 | -2.97% | 36.9만 |
|---|
| 2026.03.17 | ₩93,574 | ₩94,686 | ₩92,837 | ₩94,002 | +0.46% | 22.4만 |
|---|
| 2026.03.16 | ₩92,180 | ₩93,654 | ₩91,590 | ₩92,957 | +0.84% | 21.5만 |
|---|
| 2026.03.13 | ₩92,033 | ₩92,689 | ₩90,103 | ₩91,657 | -0.41% | 17.7만 |
|---|
| 2026.03.12 | ₩90,545 | ₩91,832 | ₩90,291 | ₩90,947 | +0.44% | 22.2만 |
|---|
| 2026.03.11 | ₩89,889 | ₩91,671 | ₩89,567 | ₩91,296 | +1.57% | 19.9만 |
|---|
| 2026.03.10 | ₩90,023 | ₩92,019 | ₩89,621 | ₩90,585 | +0.63% | 26.3만 |
|---|
| 2026.03.09 | ₩88,763 | ₩90,599 | ₩86,914 | ₩90,384 | +1.83% | 15.8만 |
|---|
| 2026.03.06 | ₩92,703 | ₩93,332 | ₩89,473 | ₩90,277 | -2.62% | 13.4만 |
|---|
| 2026.03.05 | ₩95,168 | ₩95,570 | ₩91,899 | ₩94,016 | -1.21% | 24.5만 |
|---|
| 2026.03.04 | ₩94,847 | ₩96,696 | ₩94,150 | ₩96,012 | +1.23% | 20.2만 |
|---|
| 2026.03.03 | ₩92,408 | ₩95,275 | ₩90,451 | ₩95,048 | +2.86% | 23.4만 |
|---|
| 2026.03.02 | ₩93,078 | ₩95,302 | ₩91,135 | ₩95,141 | +2.22% | 17만 |
|---|
| 2026.02.27 | ₩94,337 | ₩94,860 | ₩92,997 | ₩94,632 | +0.31% | 14.6만 |
|---|
| 2026.02.26 | ₩94,565 | ₩95,704 | ₩93,306 | ₩95,262 | +0.74% | 16.5만 |
|---|
| 2026.02.25 | ₩94,471 | ₩95,289 | ₩92,167 | ₩94,043 | -0.45% | 18.8만 |
|---|
| 2026.02.24 | ₩94,016 | ₩95,141 | ₩93,667 | ₩94,136 | +0.13% | 15.3만 |
|---|
| 2026.02.23 | ₩95,744 | ₩96,830 | ₩92,569 | ₩93,868 | -1.96% | 22.3만 |
|---|
| 2026.02.20 | ₩95,597 | ₩98,009 | ₩94,351 | ₩96,629 | +1.08% | 18.9만 |
|---|
| 2026.02.19 | ₩97,192 | ₩97,969 | ₩95,329 | ₩96,883 | -0.32% | 14만 |
|---|
| 2026.02.18 | ₩97,406 | ₩98,960 | ₩96,589 | ₩97,352 | -0.06% | 16.4만 |
|---|
| 2026.02.17 | ₩97,768 | ₩98,880 | ₩95,825 | ₩97,674 | -0.10% | 17만 |
|---|
| 2026.02.13 | ₩98,451 | ₩99,577 | ₩97,486 | ₩97,781 | -0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩99,872 | ₩100,904 | ₩97,795 | ₩98,451 | -1.42% | 13.2만 |
|---|
| 2026.02.11 | ₩98,558 | ₩99,724 | ₩97,969 | ₩99,376 | +0.83% | 15.3만 |
|---|
| 2026.02.10 | ₩96,937 | ₩98,451 | ₩96,749 | ₩97,714 | +0.80% | 21.9만 |
|---|
| 2026.02.09 | ₩97,768 | ₩99,537 | ₩96,508 | ₩96,602 | -1.19% | 14만 |
|---|
| 2026.02.06 | ₩96,481 | ₩98,692 | ₩95,999 | ₩97,513 | +1.07% | 15.4만 |
|---|
| 2026.02.05 | ₩95,610 | ₩96,562 | ₩94,793 | ₩95,986 | +0.39% | 20만 |
|---|
| 2026.02.04 | ₩93,145 | ₩97,232 | ₩93,145 | ₩95,878 | +2.93% | 20.3만 |
|---|
| 2026.02.03 | ₩90,183 | ₩93,748 | ₩90,170 | ₩92,394 | +2.45% | 14만 |
|---|
| 2026.02.02 | ₩88,133 | ₩90,666 | ₩87,021 | ₩90,183 | +2.33% | 20.9만 |
|---|
| 2026.01.30 | ₩85,292 | ₩91,363 | ₩85,292 | ₩88,120 | +3.32% | 74만 |
|---|
| 2026.01.29 | ₩88,803 | ₩91,550 | ₩87,168 | ₩87,436 | -1.54% | 47.1만 |
|---|
| 2026.01.28 | ₩90,358 | ₩91,148 | ₩88,763 | ₩88,803 | -1.72% | 27.8만 |
|---|
| 2026.01.27 | ₩91,403 | ₩92,100 | ₩89,889 | ₩89,969 | -1.57% | 22.8만 |
|---|
| 2026.01.26 | ₩93,145 | ₩93,480 | ₩91,162 | ₩91,322 | -1.96% | 17.3만 |
|---|
| 2026.01.23 | ₩91,577 | ₩92,930 | ₩91,389 | ₩92,555 | +1.07% | 14.2만 |
|---|
| 2026.01.22 | ₩90,559 | ₩92,421 | ₩90,197 | ₩91,510 | +1.05% | 12.4만 |
|---|
| 2026.01.21 | ₩89,031 | ₩90,585 | ₩88,763 | ₩90,304 | +1.43% | 21.7만 |
|---|
| 2026.01.20 | ₩88,897 | ₩89,420 | ₩88,080 | ₩88,361 | -0.60% | 9.2만 |
|---|
| 2026.01.16 | ₩89,929 | ₩90,867 | ₩89,353 | ₩89,942 | +0.01% | 13.1만 |
|---|
| 2026.01.15 | ₩89,915 | ₩91,443 | ₩89,232 | ₩90,639 | +0.80% | 10.8만 |
|---|
| 2026.01.14 | ₩89,018 | ₩89,755 | ₩88,227 | ₩89,513 | +0.56% | 11.8만 |
|---|
| 2026.01.13 | ₩89,219 | ₩90,130 | ₩88,200 | ₩88,763 | -0.51% | 12.7만 |
|---|
| 2026.01.12 | ₩89,004 | ₩89,768 | ₩88,388 | ₩89,031 | +0.03% | 11.3만 |
|---|
| 2026.01.09 | ₩87,356 | ₩89,339 | ₩87,141 | ₩88,776 | +1.63% | 11.5만 |
|---|
| 2026.01.08 | ₩83,684 | ₩87,932 | ₩83,684 | ₩87,356 | +4.39% | 12.6만 |
|---|
| 2026.01.07 | ₩85,533 | ₩85,533 | ₩83,778 | ₩84,421 | -1.30% | 11.9만 |
|---|
| 2026.01.06 | ₩82,465 | ₩85,949 | ₩82,291 | ₩85,667 | +3.88% | 15.2만 |
|---|
| 2026.01.05 | ₩81,915 | ₩84,435 | ₩81,915 | ₩83,121 | +1.47% | 14.5만 |
|---|
| 2026.01.02 | ₩81,848 | ₩82,398 | ₩80,790 | ₩81,942 | +0.11% | 14.3만 |
|---|
| 2025.12.31 | ₩82,425 | ₩83,229 | ₩81,527 | ₩81,674 | -0.91% | 15.1만 |
|---|
| 2025.12.30 | ₩83,309 | ₩83,939 | ₩81,889 | ₩82,492 | -0.98% | 15.6만 |
|---|
| 2025.12.29 | ₩82,920 | ₩83,952 | ₩82,532 | ₩83,269 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩82,947 | ₩83,711 | ₩82,666 | ₩83,269 | +0.39% | 11.1만 |
|---|
| 2025.12.24 | ₩82,076 | ₩83,939 | ₩81,915 | ₩82,961 | +1.08% | 13.3만 |
|---|
| 2025.12.23 | ₩81,339 | ₩82,518 | ₩80,897 | ₩81,781 | +0.54% | 18.1만 |
|---|
| 2025.12.22 | ₩81,446 | ₩83,202 | ₩81,259 | ₩81,420 | -0.03% | 14.2만 |
|---|
| 2025.12.19 | ₩81,634 | ₩82,157 | ₩79,745 | ₩81,138 | -0.61% | 71.2만 |
|---|
| 2025.12.18 | ₩82,920 | ₩83,657 | ₩82,076 | ₩82,304 | -0.74% | 21.7만 |
|---|
| 2025.12.17 | ₩82,894 | ₩84,394 | ₩82,371 | ₩82,706 | -0.23% | 27.6만 |
|---|
| 2025.12.16 | ₩83,296 | ₩84,167 | ₩82,693 | ₩83,269 | -0.03% | 19.9만 |
|---|
| 2025.12.15 | ₩83,604 | ₩83,899 | ₩82,224 | ₩83,349 | -0.30% | 24.2만 |
|---|
| 2025.12.12 | ₩83,081 | ₩83,724 | ₩82,291 | ₩83,001 | -0.10% | 25.1만 |
|---|
| 2025.12.11 | ₩81,500 | ₩83,416 | ₩81,500 | ₩82,465 | +1.18% | 15.9만 |
|---|
| 2025.12.10 | ₩78,807 | ₩81,942 | ₩78,807 | ₩81,326 | +3.20% | 20.9만 |
|---|
| 2025.12.09 | ₩78,110 | ₩80,093 | ₩77,869 | ₩78,699 | +0.75% | 13.3만 |
|---|
| 2025.12.08 | ₩79,584 | ₩80,254 | ₩77,721 | ₩77,895 | -2.12% | 11.8만 |
|---|
| 2025.12.05 | ₩78,431 | ₩79,343 | ₩78,217 | ₩79,289 | +1.09% | 12만 |
|---|
| 2025.12.04 | ₩78,713 | ₩80,227 | ₩78,364 | ₩78,565 | -0.19% | 15만 |
|---|
| 2025.12.03 | ₩77,735 | ₩79,249 | ₩77,560 | ₩78,780 | +1.34% | 11.1만 |
|---|
| 2025.12.02 | ₩78,606 | ₩78,994 | ₩77,132 | ₩77,641 | -1.23% | 9.5만 |
|---|
| 2025.12.01 | ₩78,137 | ₩79,972 | ₩78,123 | ₩78,190 | +0.07% | 12.8만 |
|---|
| 2025.11.28 | ₩79,356 | ₩80,549 | ₩78,003 | ₩78,592 | -0.96% | 8.6만 |
|---|
| 2025.11.26 | ₩78,565 | ₩80,562 | ₩77,855 | ₩79,383 | +1.04% | 28.3만 |
|---|
| 2025.11.25 | ₩78,217 | ₩80,562 | ₩78,217 | ₩79,343 | +1.44% | 22.7만 |
|---|
| 2025.11.24 | ₩78,230 | ₩79,865 | ₩76,716 | ₩77,359 | -1.11% | 19.8만 |
|---|
| 2025.11.21 | ₩77,413 | ₩80,200 | ₩76,957 | ₩78,780 | +1.77% | 17만 |
|---|
| 2025.11.20 | ₩77,426 | ₩78,565 | ₩75,952 | ₩76,220 | -1.56% | 19.1만 |
|---|
| 2025.11.19 | ₩77,467 | ₩78,083 | ₩76,609 | ₩77,145 | -0.42% | 15.5만 |
|---|
| 2025.11.18 | ₩76,716 | ₩77,493 | ₩75,765 | ₩77,132 | +0.54% | 23.5만 |
|---|
| 2025.11.17 | ₩76,689 | ₩77,359 | ₩76,060 | ₩76,689 | 0.00% | 26.1만 |
|---|
| 2025.11.14 | ₩76,475 | ₩77,199 | ₩75,309 | ₩76,676 | +0.26% | 15.5만 |
|---|
| 2025.11.13 | ₩75,966 | ₩77,627 | ₩75,966 | ₩76,890 | +1.22% | 14.5만 |
|---|
| 2025.11.12 | ₩76,636 | ₩78,177 | ₩75,966 | ₩76,006 | -0.82% | 18.2만 |
|---|
| 2025.11.11 | ₩76,167 | ₩76,984 | ₩75,711 | ₩76,756 | +0.77% | 9.3만 |
|---|
| 2025.11.10 | ₩75,430 | ₩76,609 | ₩74,411 | ₩75,993 | +0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩74,693 | ₩75,617 | ₩74,197 | ₩74,907 | +0.29% | 13.6만 |
|---|
| 2025.11.06 | ₩75,001 | ₩76,917 | ₩74,184 | ₩74,371 | -0.84% | 15.1만 |
|---|
| 2025.11.05 | ₩74,465 | ₩75,711 | ₩73,232 | ₩75,604 | +1.53% | 15.3만 |
|---|
| 2025.11.04 | ₩74,679 | ₩75,671 | ₩74,304 | ₩74,519 | -0.22% | 23.2만 |
|---|
| 2025.11.03 | ₩75,872 | ₩76,019 | ₩74,224 | ₩75,122 | -0.99% | 21.3만 |
|---|
| 2025.10.31 | ₩73,513 | ₩76,127 | ₩72,281 | ₩76,046 | +3.45% | 33.7만 |
|---|
| 2025.10.30 | ₩73,031 | ₩74,224 | ₩72,589 | ₩74,023 | +1.36% | 22.9만 |
|---|
| 2025.10.29 | ₩75,108 | ₩75,564 | ₩73,138 | ₩73,822 | -1.71% | 30.7만 |
|---|
| 2025.10.28 | ₩75,725 | ₩76,917 | ₩75,202 | ₩75,832 | +0.14% | 18.8만 |
|---|
| 2025.10.27 | ₩79,785 | ₩80,522 | ₩75,818 | ₩76,194 | -4.50% | 18.6만 |
|---|
| 2025.10.24 | ₩81,701 | ₩81,969 | ₩76,797 | ₩80,013 | -2.07% | 20.3만 |
|---|
| 2025.10.23 | ₩81,178 | ₩82,947 | ₩81,178 | ₩82,411 | +1.52% | 15.9만 |
|---|
| 2025.10.22 | ₩83,041 | ₩83,631 | ₩80,924 | ₩81,085 | -2.36% | 15.9만 |
|---|
| 2025.10.21 | ₩81,004 | ₩83,296 | ₩80,482 | ₩83,081 | +2.56% | 17.1만 |
|---|
| 2025.10.20 | ₩80,616 | ₩81,862 | ₩80,147 | ₩81,446 | +1.03% | 13.8만 |
|---|
| 2025.10.17 | ₩79,718 | ₩80,093 | ₩78,632 | ₩79,423 | -0.37% | 12.8만 |
|---|
| 2025.10.16 | ₩81,219 | ₩81,701 | ₩79,490 | ₩79,785 | -1.77% | 15만 |
|---|
| 2025.10.15 | ₩80,348 | ₩81,098 | ₩79,302 | ₩81,058 | +0.88% | 21.5만 |
|---|
| 2025.10.14 | ₩78,163 | ₩80,388 | ₩77,949 | ₩79,731 | +2.01% | 35.3만 |
|---|
| 2025.10.13 | ₩78,900 | ₩80,053 | ₩78,766 | ₩78,967 | +0.08% | 21.2만 |
|---|
| 2025.10.10 | ₩80,415 | ₩81,406 | ₩77,534 | ₩77,815 | -3.23% | 16.8만 |
|---|