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 | ₩86,833 | ₩87,960 | ₩85,304 | ₩85,304 | -1.76% | 13.6만 |
| 2026.10.08 | ₩87,048 | ₩87,638 | ₩86,511 | ₩86,780 | -0.31% | 16.9만 |
| 2026.10.07 | ₩87,531 | ₩88,295 | ₩86,981 | ₩87,329 | -0.23% | 25만 |
| 2026.10.06 | ₩89,543 | ₩89,543 | ₩88,121 | ₩88,496 | -1.17% | 16.9만 |
| 2026.10.05 | ₩89,543 | ₩89,610 | ₩87,651 | ₩88,791 | -0.84% | 26.9만 |
| 2026.10.02 | ₩88,590 | ₩89,958 | ₩88,563 | ₩89,100 | +0.58% | 18.1만 |
| 2026.10.01 | ₩87,075 | ₩88,094 | ₩85,519 | ₩87,423 | +0.40% | 14.4만 |
| 2026.09.30 | ₩88,630 | ₩88,630 | ₩87,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,718 |
| -1.03% |
| 14.7만 |
| 2026.09.29 | ₩89,569 | ₩89,918 | ₩88,174 | ₩88,671 | -1.00% | 13.5만 |
|---|
| 2026.09.28 | ₩89,301 | ₩90,656 | ₩88,778 | ₩89,677 | +0.42% | 14.8만 |
|---|
| 2026.09.25 | ₩89,623 | ₩90,441 | ₩89,073 | ₩89,838 | +0.24% | 12만 |
|---|
| 2026.09.24 | ₩89,730 | ₩89,730 | ₩87,893 | ₩88,993 | -0.82% | 13.6만 |
|---|
| 2026.09.23 | ₩89,596 | ₩90,401 | ₩89,328 | ₩89,703 | +0.12% | 15.5만 |
|---|
| 2026.09.22 | ₩90,723 | ₩90,723 | ₩88,966 | ₩90,280 | -0.49% | 16.8만 |
|---|
| 2026.09.21 | ₩90,414 | ₩90,414 | ₩88,604 | ₩89,422 | -1.10% | 21.6만 |
|---|
| 2026.09.18 | ₩91,608 | ₩91,608 | ₩88,698 | ₩89,771 | -2.01% | 47.3만 |
|---|
| 2026.09.17 | ₩93,767 | ₩96,101 | ₩91,970 | ₩92,037 | -1.85% | 16.3만 |
|---|
| 2026.09.16 | ₩91,501 | ₩93,070 | ₩91,179 | ₩92,440 | +1.03% | 17.9만 |
|---|
| 2026.09.15 | ₩91,407 | ₩91,648 | ₩90,307 | ₩91,018 | -0.43% | 19.9만 |
|---|
| 2026.09.14 | ₩92,386 | ₩92,386 | ₩90,575 | ₩90,978 | -1.52% | 15.4만 |
|---|
| 2026.09.11 | ₩94,076 | ₩95,149 | ₩92,145 | ₩92,292 | -1.90% | 16만 |
|---|
| 2026.09.10 | ₩92,493 | ₩93,338 | ₩91,541 | ₩93,110 | +0.67% | 16.6만 |
|---|
| 2026.09.09 | ₩93,767 | ₩95,203 | ₩92,574 | ₩92,842 | -0.99% | 24.5만 |
|---|
| 2026.09.08 | ₩95,806 | ₩97,000 | ₩93,915 | ₩94,586 | -1.27% | 19만 |
|---|
| 2026.09.04 | ₩94,183 | ₩96,826 | ₩93,915 | ₩96,249 | +2.19% | 14.6만 |
|---|
| 2026.09.03 | ₩96,316 | ₩96,839 | ₩93,741 | ₩95,028 | -1.34% | 19만 |
|---|
| 2026.09.02 | ₩95,525 | ₩97,322 | ₩94,881 | ₩95,189 | -0.35% | 20만 |
|---|
| 2026.09.01 | ₩94,814 | ₩96,061 | ₩94,197 | ₩94,908 | +0.10% | 23.1만 |
|---|
| 2026.08.31 | ₩97,174 | ₩97,174 | ₩94,572 | ₩95,122 | -2.11% | 17.6만 |
|---|
| 2026.08.28 | ₩97,483 | ₩97,845 | ₩96,088 | ₩96,678 | -0.83% | 14만 |
|---|
| 2026.08.27 | ₩96,182 | ₩97,201 | ₩94,680 | ₩96,960 | +0.81% | 13.5만 |
|---|
| 2026.08.26 | ₩96,946 | ₩98,489 | ₩96,302 | ₩96,665 | -0.29% | 15.6만 |
|---|
| 2026.08.25 | ₩97,201 | ₩97,201 | ₩95,538 | ₩96,302 | -0.92% | 17.8만 |
|---|
| 2026.08.24 | ₩96,061 | ₩96,852 | ₩95,055 | ₩96,477 | +0.43% | 17.8만 |
|---|
| 2026.08.21 | ₩95,136 | ₩96,329 | ₩94,773 | ₩95,377 | +0.25% | 16.6만 |
|---|
| 2026.08.20 | ₩94,545 | ₩95,538 | ₩93,915 | ₩94,505 | -0.04% | 10.7만 |
|---|
| 2026.08.19 | ₩97,443 | ₩98,475 | ₩95,538 | ₩95,846 | -1.64% | 19.8만 |
|---|
| 2026.08.18 | ₩97,322 | ₩98,180 | ₩95,431 | ₩96,195 | -1.16% | 20만 |
|---|
| 2026.08.17 | ₩98,770 | ₩98,770 | ₩96,839 | ₩97,067 | -1.72% | 11.5만 |
|---|
| 2026.08.14 | ₩96,598 | ₩98,100 | ₩96,343 | ₩97,885 | +1.33% | 11.8만 |
|---|
| 2026.08.13 | ₩97,992 | ₩98,905 | ₩97,080 | ₩97,590 | -0.41% | 14.1만 |
|---|
| 2026.08.12 | ₩100,514 | ₩100,514 | ₩96,906 | ₩97,013 | -3.48% | 16.5만 |
|---|
| 2026.08.11 | ₩100,125 | ₩101,721 | ₩99,025 | ₩99,025 | -1.10% | 14.1만 |
|---|
| 2026.08.10 | ₩100,366 | ₩101,211 | ₩98,207 | ₩99,817 | -0.55% | 18.7만 |
|---|
| 2026.08.07 | ₩101,064 | ₩102,150 | ₩100,648 | ₩100,983 | -0.08% | 18.1만 |
|---|
| 2026.08.06 | ₩103,934 | ₩104,417 | ₩100,299 | ₩101,024 | -2.80% | 29.6만 |
|---|
| 2026.08.05 | ₩101,627 | ₩103,586 | ₩101,118 | ₩103,398 | +1.74% | 23.6만 |
|---|
| 2026.08.04 | ₩100,031 | ₩101,936 | ₩98,556 | ₩100,876 | +0.84% | 33만 |
|---|
| 2026.08.03 | ₩101,560 | ₩102,593 | ₩97,067 | ₩100,876 | -0.67% | 51.2만 |
|---|
| 2026.07.31 | ₩95,793 | ₩108,106 | ₩95,793 | ₩102,258 | +6.75% | 115.9만 |
|---|
| 2026.07.30 | ₩99,897 | ₩99,897 | ₩94,626 | ₩97,255 | -2.65% | 31.2만 |
|---|
| 2026.07.29 | ₩100,125 | ₩100,527 | ₩97,349 | ₩98,905 | -1.22% | 21.3만 |
|---|
| 2026.07.28 | ₩99,790 | ₩102,459 | ₩99,159 | ₩100,970 | +1.18% | 14.4만 |
|---|
| 2026.07.27 | ₩101,265 | ₩101,936 | ₩96,061 | ₩99,253 | -1.99% | 34.5만 |
|---|
| 2026.07.24 | ₩99,146 | ₩100,206 | ₩98,328 | ₩100,058 | +0.92% | 18.6만 |
|---|
| 2026.07.23 | ₩97,630 | ₩99,897 | ₩96,973 | ₩98,194 | +0.58% | 12만 |
|---|
| 2026.07.22 | ₩98,422 | ₩101,024 | ₩98,408 | ₩100,004 | +1.61% | 12.7만 |
|---|
| 2026.07.21 | ₩98,314 | ₩99,589 | ₩97,523 | ₩98,891 | +0.59% | 20.6만 |
|---|
| 2026.07.20 | ₩100,434 | ₩100,876 | ₩97,858 | ₩97,885 | -2.54% | 17.3만 |
|---|
| 2026.07.17 | ₩100,460 | ₩102,687 | ₩99,508 | ₩100,474 | +0.01% | 12.6만 |
|---|
| 2026.07.16 | ₩99,884 | ₩101,386 | ₩98,596 | ₩101,118 | +1.24% | 14.7만 |
|---|
| 2026.07.15 | ₩97,402 | ₩99,562 | ₩97,402 | ₩99,052 | +1.69% | 20.9만 |
|---|
| 2026.07.14 | ₩97,496 | ₩98,502 | ₩96,396 | ₩97,000 | -0.51% | 18.4만 |
|---|
| 2026.07.13 | ₩97,255 | ₩97,912 | ₩96,396 | ₩96,812 | -0.46% | 12.4만 |
|---|
| 2026.07.10 | ₩96,410 | ₩97,617 | ₩96,302 | ₩97,188 | +0.81% | 15.2만 |
|---|
| 2026.07.09 | ₩96,879 | ₩97,563 | ₩96,209 | ₩96,463 | -0.43% | 20.3만 |
|---|
| 2026.07.08 | ₩97,027 | ₩97,443 | ₩95,216 | ₩96,812 | -0.22% | 24.2만 |
|---|
| 2026.07.07 | ₩99,857 | ₩99,857 | ₩96,182 | ₩98,033 | -1.83% | 21.3만 |
|---|
| 2026.07.06 | ₩99,682 | ₩100,742 | ₩99,039 | ₩99,723 | +0.04% | 19.6만 |
|---|
| 2026.07.02 | ₩99,468 | ₩99,951 | ₩98,368 | ₩99,870 | +0.40% | 20.4만 |
|---|
| 2026.07.01 | ₩98,489 | ₩101,627 | ₩98,489 | ₩98,958 | +0.48% | 39.3만 |
|---|
| 2026.06.30 | ₩104,028 | ₩104,216 | ₩98,006 | ₩99,213 | -4.63% | 34.6만 |
|---|
| 2026.06.29 | ₩105,316 | ₩105,611 | ₩103,036 | ₩103,854 | -1.39% | 25만 |
|---|
| 2026.06.26 | ₩105,289 | ₩107,234 | ₩102,821 | ₩107,033 | +1.66% | 107.2만 |
|---|
| 2026.06.25 | ₩105,651 | ₩106,979 | ₩104,793 | ₩105,718 | +0.06% | 33.2만 |
|---|
| 2026.06.24 | ₩101,721 | ₩105,745 | ₩101,721 | ₩105,517 | +3.73% | 34.2만 |
|---|
| 2026.06.23 | ₩102,191 | ₩104,082 | ₩101,775 | ₩102,580 | +0.38% | 32.7만 |
|---|
| 2026.06.22 | ₩104,296 | ₩106,456 | ₩103,398 | ₩103,492 | -0.77% | 27만 |
|---|
| 2026.06.18 | ₩103,599 | ₩105,718 | ₩103,532 | ₩105,517 | +1.85% | 81.5만 |
|---|
| 2026.06.17 | ₩103,961 | ₩105,490 | ₩102,566 | ₩103,183 | -0.75% | 20.7만 |
|---|
| 2026.06.16 | ₩106,241 | ₩107,100 | ₩104,202 | ₩104,645 | -1.50% | 15.3만 |
|---|
| 2026.06.15 | ₩105,973 | ₩106,697 | ₩104,967 | ₩105,195 | -0.73% | 13.1만 |
|---|
| 2026.06.12 | ₩104,967 | ₩105,879 | ₩104,149 | ₩104,779 | -0.18% | 13.5만 |
|---|
| 2026.06.11 | ₩102,942 | ₩104,632 | ₩101,976 | ₩103,693 | +0.73% | 12.7만 |
|---|
| 2026.06.10 | ₩103,639 | ₩104,511 | ₩101,869 | ₩101,869 | -1.71% | 19.8만 |
|---|
| 2026.06.09 | ₩102,727 | ₩104,538 | ₩101,064 | ₩102,633 | -0.09% | 10.3만 |
|---|
| 2026.06.08 | ₩101,788 | ₩103,572 | ₩101,332 | ₩101,332 | -0.45% | 12.1만 |
|---|
| 2026.06.05 | ₩103,210 | ₩103,921 | ₩101,668 | ₩101,708 | -1.46% | 12.1만 |
|---|
| 2026.06.04 | ₩101,896 | ₩103,089 | ₩100,340 | ₩102,875 | +0.96% | 15.6만 |
|---|
| 2026.06.03 | ₩101,721 | ₩103,197 | ₩100,581 | ₩100,648 | -1.05% | 24.6만 |
|---|
| 2026.06.02 | ₩101,493 | ₩104,404 | ₩100,876 | ₩102,580 | +1.07% | 14.7만 |
|---|
| 2026.06.01 | ₩102,969 | ₩103,290 | ₩101,131 | ₩102,459 | -0.49% | 14.6만 |
|---|
| 2026.05.29 | ₩104,484 | ₩105,450 | ₩103,022 | ₩103,304 | -1.13% | 16.1만 |
|---|
| 2026.05.28 | ₩104,605 | ₩106,496 | ₩103,639 | ₩104,538 | -0.06% | 9.7만 |
|---|
| 2026.05.27 | ₩105,155 | ₩106,496 | ₩104,900 | ₩105,302 | +0.14% | 13만 |
|---|
| 2026.05.26 | ₩103,076 | ₩105,316 | ₩102,995 | ₩104,766 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩101,533 | ₩103,009 | ₩101,091 | ₩102,995 | +1.44% | 14.9만 |
|---|
| 2026.05.21 | ₩100,836 | ₩102,030 | ₩99,079 | ₩101,131 | +0.29% | 17.5만 |
|---|
| 2026.05.20 | ₩100,635 | ₩102,875 | ₩100,031 | ₩101,922 | +1.28% | 20.4만 |
|---|
| 2026.05.19 | ₩101,077 | ₩102,539 | ₩98,703 | ₩100,648 | -0.42% | 20만 |
|---|
| 2026.05.18 | ₩103,237 | ₩104,149 | ₩101,694 | ₩101,896 | -1.30% | 19.8만 |
|---|
| 2026.05.15 | ₩106,952 | ₩106,952 | ₩101,976 | ₩102,311 | -4.34% | 20.9만 |
|---|
| 2026.05.14 | ₩111,727 | ₩113,122 | ₩107,569 | ₩108,173 | -3.18% | 32만 |
|---|
| 2026.05.13 | ₩109,205 | ₩111,968 | ₩108,347 | ₩111,110 | +1.74% | 42.9만 |
|---|
| 2026.05.12 | ₩107,247 | ₩109,889 | ₩106,295 | ₩108,655 | +1.31% | 41.8만 |
|---|
| 2026.05.11 | ₩107,086 | ₩108,830 | ₩105,946 | ₩107,730 | +0.60% | 29.9만 |
|---|
| 2026.05.08 | ₩104,793 | ₩107,582 | ₩102,915 | ₩106,644 | +1.77% | 36만 |
|---|
| 2026.05.07 | ₩107,153 | ₩107,153 | ₩104,162 | ₩104,363 | -2.60% | 21.7만 |
|---|
| 2026.05.06 | ₩107,140 | ₩108,629 | ₩105,141 | ₩106,349 | -0.74% | 35.1만 |
|---|
| 2026.05.05 | ₩104,954 | ₩106,778 | ₩103,062 | ₩105,960 | +0.96% | 27.4만 |
|---|
| 2026.05.04 | ₩102,231 | ₩105,369 | ₩101,668 | ₩103,948 | +1.68% | 40.9만 |
|---|
| 2026.05.01 | ₩98,703 | ₩102,888 | ₩98,516 | ₩101,882 | +3.22% | 21.4만 |
|---|
| 2026.04.30 | ₩94,103 | ₩98,019 | ₩93,674 | ₩96,490 | +2.54% | 18.6만 |
|---|
| 2026.04.29 | ₩97,443 | ₩98,086 | ₩93,915 | ₩94,438 | -3.08% | 17.4만 |
|---|
| 2026.04.28 | ₩97,550 | ₩97,966 | ₩95,806 | ₩97,630 | +0.08% | 18.3만 |
|---|
| 2026.04.27 | ₩96,450 | ₩97,429 | ₩95,900 | ₩96,919 | +0.49% | 13.2만 |
|---|
| 2026.04.24 | ₩95,551 | ₩96,517 | ₩94,934 | ₩96,370 | +0.86% | 16.4만 |
|---|
| 2026.04.23 | ₩94,840 | ₩95,739 | ₩94,519 | ₩95,699 | +0.91% | 11.2만 |
|---|
| 2026.04.22 | ₩96,048 | ₩96,718 | ₩94,317 | ₩94,626 | -1.48% | 12.4만 |
|---|
| 2026.04.21 | ₩96,302 | ₩96,866 | ₩94,291 | ₩95,431 | -0.91% | 21.1만 |
|---|
| 2026.04.20 | ₩97,322 | ₩97,952 | ₩96,222 | ₩96,665 | -0.68% | 11.2만 |
|---|
| 2026.04.17 | ₩97,080 | ₩99,991 | ₩97,080 | ₩97,590 | +0.53% | 15만 |
|---|
| 2026.04.16 | ₩96,705 | ₩96,705 | ₩95,028 | ₩96,235 | -0.49% | 14.5만 |
|---|
| 2026.04.15 | ₩97,067 | ₩97,067 | ₩94,693 | ₩95,659 | -1.45% | 20.9만 |
|---|
| 2026.04.14 | ₩97,832 | ₩99,361 | ₩97,241 | ₩97,724 | -0.11% | 14만 |
|---|
| 2026.04.13 | ₩97,402 | ₩97,992 | ₩96,343 | ₩97,925 | +0.54% | 13.9만 |
|---|
| 2026.04.10 | ₩98,113 | ₩98,502 | ₩96,987 | ₩97,939 | -0.18% | 8.7만 |
|---|
| 2026.04.09 | ₩96,906 | ₩98,770 | ₩96,638 | ₩97,885 | +1.01% | 14.5만 |
|---|
| 2026.04.08 | ₩96,879 | ₩97,966 | ₩95,806 | ₩97,469 | +0.61% | 17.4만 |
|---|
| 2026.04.07 | ₩91,313 | ₩92,882 | ₩89,797 | ₩92,855 | +1.69% | 15.6만 |
|---|
| 2026.04.06 | ₩92,037 | ₩92,118 | ₩90,817 | ₩91,367 | -0.73% | 15.8만 |
|---|
| 2026.04.02 | ₩94,760 | ₩95,297 | ₩92,815 | ₩92,949 | -1.91% | 17.2만 |
|---|
| 2026.04.01 | ₩95,082 | ₩97,054 | ₩95,082 | ₩95,806 | +0.76% | 26.1만 |
|---|
| 2026.03.31 | ₩95,028 | ₩95,806 | ₩93,298 | ₩95,122 | +0.10% | 18.2만 |
|---|
| 2026.03.30 | ₩95,216 | ₩96,504 | ₩93,593 | ₩94,076 | -1.20% | 22.1만 |
|---|
| 2026.03.27 | ₩93,620 | ₩95,136 | ₩92,963 | ₩94,586 | +1.03% | 14.7만 |
|---|
| 2026.03.26 | ₩93,781 | ₩95,216 | ₩93,781 | ₩94,854 | +1.14% | 17.5만 |
|---|
| 2026.03.25 | ₩92,131 | ₩94,317 | ₩90,736 | ₩94,130 | +2.17% | 20만 |
|---|
| 2026.03.24 | ₩87,517 | ₩91,689 | ₩87,517 | ₩90,991 | +3.97% | 24.9만 |
|---|
| 2026.03.23 | ₩89,717 | ₩91,461 | ₩88,443 | ₩88,456 | -1.41% | 23.8만 |
|---|
| 2026.03.20 | ₩90,750 | ₩90,750 | ₩87,464 | ₩87,531 | -3.55% | 81.3만 |
|---|
| 2026.03.19 | ₩89,516 | ₩90,602 | ₩88,563 | ₩90,186 | +0.75% | 21.7만 |
|---|
| 2026.03.18 | ₩93,432 | ₩93,955 | ₩90,428 | ₩90,656 | -2.97% | 36.9만 |
|---|
| 2026.03.17 | ₩93,660 | ₩94,773 | ₩92,922 | ₩94,089 | +0.46% | 22.4만 |
|---|
| 2026.03.16 | ₩92,265 | ₩93,741 | ₩91,675 | ₩93,043 | +0.84% | 21.5만 |
|---|
| 2026.03.13 | ₩92,118 | ₩92,775 | ₩90,186 | ₩91,742 | -0.41% | 17.7만 |
|---|
| 2026.03.12 | ₩90,629 | ₩91,917 | ₩90,374 | ₩91,031 | +0.44% | 22.2만 |
|---|
| 2026.03.11 | ₩89,972 | ₩91,756 | ₩89,650 | ₩91,380 | +1.57% | 19.9만 |
|---|
| 2026.03.10 | ₩90,106 | ₩92,104 | ₩89,703 | ₩90,669 | +0.63% | 26.3만 |
|---|
| 2026.03.09 | ₩88,845 | ₩90,683 | ₩86,994 | ₩90,468 | +1.83% | 15.8만 |
|---|
| 2026.03.06 | ₩92,788 | ₩93,419 | ₩89,556 | ₩90,361 | -2.62% | 13.4만 |
|---|
| 2026.03.05 | ₩95,256 | ₩95,659 | ₩91,984 | ₩94,103 | -1.21% | 24.5만 |
|---|
| 2026.03.04 | ₩94,934 | ₩96,785 | ₩94,237 | ₩96,101 | +1.23% | 20.2만 |
|---|
| 2026.03.03 | ₩92,493 | ₩95,364 | ₩90,535 | ₩95,136 | +2.86% | 23.4만 |
|---|
| 2026.03.02 | ₩93,164 | ₩95,390 | ₩91,219 | ₩95,229 | +2.22% | 17만 |
|---|
| 2026.02.27 | ₩94,425 | ₩94,948 | ₩93,083 | ₩94,720 | +0.31% | 14.6만 |
|---|
| 2026.02.26 | ₩94,653 | ₩95,793 | ₩93,392 | ₩95,350 | +0.74% | 16.5만 |
|---|
| 2026.02.25 | ₩94,559 | ₩95,377 | ₩92,252 | ₩94,130 | -0.45% | 18.8만 |
|---|
| 2026.02.24 | ₩94,103 | ₩95,229 | ₩93,754 | ₩94,224 | +0.13% | 15.3만 |
|---|
| 2026.02.23 | ₩95,833 | ₩96,919 | ₩92,654 | ₩93,955 | -1.96% | 22.3만 |
|---|
| 2026.02.20 | ₩95,685 | ₩98,100 | ₩94,438 | ₩96,718 | +1.08% | 18.9만 |
|---|
| 2026.02.19 | ₩97,282 | ₩98,060 | ₩95,417 | ₩96,973 | -0.32% | 14만 |
|---|
| 2026.02.18 | ₩97,496 | ₩99,052 | ₩96,678 | ₩97,443 | -0.06% | 16.4만 |
|---|
| 2026.02.17 | ₩97,858 | ₩98,972 | ₩95,914 | ₩97,764 | -0.10% | 17만 |
|---|
| 2026.02.13 | ₩98,542 | ₩99,669 | ₩97,577 | ₩97,872 | -0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩99,964 | ₩100,997 | ₩97,885 | ₩98,542 | -1.42% | 13.2만 |
|---|
| 2026.02.11 | ₩98,650 | ₩99,817 | ₩98,060 | ₩99,468 | +0.83% | 15.3만 |
|---|
| 2026.02.10 | ₩97,027 | ₩98,542 | ₩96,839 | ₩97,805 | +0.80% | 21.9만 |
|---|
| 2026.02.09 | ₩97,858 | ₩99,629 | ₩96,598 | ₩96,691 | -1.19% | 14만 |
|---|
| 2026.02.06 | ₩96,571 | ₩98,784 | ₩96,088 | ₩97,603 | +1.07% | 15.4만 |
|---|
| 2026.02.05 | ₩95,699 | ₩96,651 | ₩94,881 | ₩96,074 | +0.39% | 20만 |
|---|
| 2026.02.04 | ₩93,231 | ₩97,322 | ₩93,231 | ₩95,967 | +2.93% | 20.3만 |
|---|
| 2026.02.03 | ₩90,267 | ₩93,835 | ₩90,253 | ₩92,480 | +2.45% | 14만 |
|---|
| 2026.02.02 | ₩88,215 | ₩90,750 | ₩87,101 | ₩90,267 | +2.33% | 20.9만 |
|---|
| 2026.01.30 | ₩85,371 | ₩91,447 | ₩85,371 | ₩88,201 | +3.32% | 74만 |
|---|
| 2026.01.29 | ₩88,885 | ₩91,635 | ₩87,249 | ₩87,517 | -1.54% | 47.1만 |
|---|
| 2026.01.28 | ₩90,441 | ₩91,233 | ₩88,845 | ₩88,885 | -1.72% | 27.8만 |
|---|
| 2026.01.27 | ₩91,487 | ₩92,185 | ₩89,972 | ₩90,052 | -1.57% | 22.8만 |
|---|
| 2026.01.26 | ₩93,231 | ₩93,566 | ₩91,246 | ₩91,407 | -1.96% | 17.3만 |
|---|
| 2026.01.23 | ₩91,662 | ₩93,016 | ₩91,474 | ₩92,641 | +1.07% | 14.2만 |
|---|
| 2026.01.22 | ₩90,642 | ₩92,507 | ₩90,280 | ₩91,595 | +1.05% | 12.4만 |
|---|
| 2026.01.21 | ₩89,113 | ₩90,669 | ₩88,845 | ₩90,388 | +1.43% | 21.7만 |
|---|
| 2026.01.20 | ₩88,979 | ₩89,502 | ₩88,161 | ₩88,443 | -0.60% | 9.2만 |
|---|
| 2026.01.16 | ₩90,012 | ₩90,951 | ₩89,435 | ₩90,025 | +0.01% | 13.1만 |
|---|
| 2026.01.15 | ₩89,999 | ₩91,528 | ₩89,314 | ₩90,723 | +0.80% | 10.8만 |
|---|
| 2026.01.14 | ₩89,100 | ₩89,838 | ₩88,309 | ₩89,596 | +0.56% | 11.8만 |
|---|
| 2026.01.13 | ₩89,301 | ₩90,213 | ₩88,282 | ₩88,845 | -0.51% | 12.7만 |
|---|
| 2026.01.12 | ₩89,086 | ₩89,851 | ₩88,470 | ₩89,113 | +0.03% | 11.3만 |
|---|
| 2026.01.09 | ₩87,437 | ₩89,422 | ₩87,222 | ₩88,858 | +1.63% | 11.5만 |
|---|
| 2026.01.08 | ₩83,762 | ₩88,013 | ₩83,762 | ₩87,437 | +4.39% | 12.6만 |
|---|
| 2026.01.07 | ₩85,613 | ₩85,613 | ₩83,856 | ₩84,499 | -1.30% | 11.9만 |
|---|
| 2026.01.06 | ₩82,541 | ₩86,028 | ₩82,367 | ₩85,747 | +3.88% | 15.2만 |
|---|
| 2026.01.05 | ₩81,991 | ₩84,513 | ₩81,991 | ₩83,198 | +1.47% | 14.5만 |
|---|
| 2026.01.02 | ₩81,924 | ₩82,474 | ₩80,865 | ₩82,018 | +0.11% | 14.3만 |
|---|
| 2025.12.31 | ₩82,501 | ₩83,306 | ₩81,602 | ₩81,750 | -0.91% | 15.1만 |
|---|
| 2025.12.30 | ₩83,386 | ₩84,017 | ₩81,964 | ₩82,568 | -0.98% | 15.6만 |
|---|
| 2025.12.29 | ₩82,997 | ₩84,030 | ₩82,608 | ₩83,346 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩83,024 | ₩83,789 | ₩82,742 | ₩83,346 | +0.39% | 11.1만 |
|---|
| 2025.12.24 | ₩82,152 | ₩84,017 | ₩81,991 | ₩83,037 | +1.08% | 13.3만 |
|---|
| 2025.12.23 | ₩81,414 | ₩82,595 | ₩80,972 | ₩81,857 | +0.54% | 18.1만 |
|---|
| 2025.12.22 | ₩81,522 | ₩83,279 | ₩81,334 | ₩81,495 | -0.03% | 14.2만 |
|---|
| 2025.12.19 | ₩81,710 | ₩82,233 | ₩79,818 | ₩81,213 | -0.61% | 71.2만 |
|---|
| 2025.12.18 | ₩82,997 | ₩83,735 | ₩82,152 | ₩82,380 | -0.74% | 21.7만 |
|---|
| 2025.12.17 | ₩82,970 | ₩84,473 | ₩82,447 | ₩82,783 | -0.23% | 27.6만 |
|---|
| 2025.12.16 | ₩83,373 | ₩84,245 | ₩82,769 | ₩83,346 | -0.03% | 19.9만 |
|---|
| 2025.12.15 | ₩83,681 | ₩83,976 | ₩82,300 | ₩83,426 | -0.30% | 24.2만 |
|---|
| 2025.12.12 | ₩83,158 | ₩83,802 | ₩82,367 | ₩83,078 | -0.10% | 25.1만 |
|---|
| 2025.12.11 | ₩81,575 | ₩83,493 | ₩81,575 | ₩82,541 | +1.18% | 15.9만 |
|---|
| 2025.12.10 | ₩78,880 | ₩82,018 | ₩78,880 | ₩81,401 | +3.20% | 20.9만 |
|---|
| 2025.12.09 | ₩78,182 | ₩80,167 | ₩77,941 | ₩78,772 | +0.75% | 13.3만 |
|---|
| 2025.12.08 | ₩79,657 | ₩80,328 | ₩77,793 | ₩77,967 | -2.12% | 11.8만 |
|---|
| 2025.12.05 | ₩78,504 | ₩79,416 | ₩78,289 | ₩79,362 | +1.09% | 12만 |
|---|
| 2025.12.04 | ₩78,786 | ₩80,301 | ₩78,437 | ₩78,638 | -0.19% | 15만 |
|---|
| 2025.12.03 | ₩77,806 | ₩79,322 | ₩77,632 | ₩78,853 | +1.34% | 11.1만 |
|---|
| 2025.12.02 | ₩78,678 | ₩79,067 | ₩77,203 | ₩77,713 | -1.23% | 9.5만 |
|---|
| 2025.12.01 | ₩78,209 | ₩80,046 | ₩78,195 | ₩78,263 | +0.07% | 12.8만 |
|---|
| 2025.11.28 | ₩79,429 | ₩80,623 | ₩78,075 | ₩78,665 | -0.96% | 8.6만 |
|---|
| 2025.11.26 | ₩78,638 | ₩80,637 | ₩77,927 | ₩79,456 | +1.04% | 28.3만 |
|---|
| 2025.11.25 | ₩78,289 | ₩80,637 | ₩78,289 | ₩79,416 | +1.44% | 22.7만 |
|---|
| 2025.11.24 | ₩78,303 | ₩79,939 | ₩76,787 | ₩77,431 | -1.11% | 19.8만 |
|---|
| 2025.11.21 | ₩77,485 | ₩80,274 | ₩77,029 | ₩78,853 | +1.77% | 17만 |
|---|
| 2025.11.20 | ₩77,498 | ₩78,638 | ₩76,023 | ₩76,291 | -1.56% | 19.1만 |
|---|
| 2025.11.19 | ₩77,538 | ₩78,155 | ₩76,680 | ₩77,216 | -0.42% | 15.5만 |
|---|
| 2025.11.18 | ₩76,787 | ₩77,565 | ₩75,835 | ₩77,203 | +0.54% | 23.5만 |
|---|
| 2025.11.17 | ₩76,760 | ₩77,431 | ₩76,130 | ₩76,760 | 0.00% | 26.1만 |
|---|
| 2025.11.14 | ₩76,546 | ₩77,270 | ₩75,379 | ₩76,747 | +0.26% | 15.5만 |
|---|
| 2025.11.13 | ₩76,036 | ₩77,699 | ₩76,036 | ₩76,962 | +1.22% | 14.5만 |
|---|
| 2025.11.12 | ₩76,707 | ₩78,249 | ₩76,036 | ₩76,076 | -0.82% | 18.2만 |
|---|
| 2025.11.11 | ₩76,237 | ₩77,055 | ₩75,781 | ₩76,827 | +0.77% | 9.3만 |
|---|
| 2025.11.10 | ₩75,500 | ₩76,680 | ₩74,480 | ₩76,063 | +0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩74,762 | ₩75,687 | ₩74,266 | ₩74,976 | +0.29% | 13.6만 |
|---|
| 2025.11.06 | ₩75,070 | ₩76,988 | ₩74,252 | ₩74,440 | -0.84% | 15.1만 |
|---|
| 2025.11.05 | ₩74,534 | ₩75,781 | ₩73,300 | ₩75,674 | +1.53% | 15.3만 |
|---|
| 2025.11.04 | ₩74,748 | ₩75,741 | ₩74,373 | ₩74,587 | -0.22% | 23.2만 |
|---|
| 2025.11.03 | ₩75,942 | ₩76,090 | ₩74,292 | ₩75,191 | -0.99% | 21.3만 |
|---|
| 2025.10.31 | ₩73,582 | ₩76,197 | ₩72,348 | ₩76,117 | +3.45% | 33.7만 |
|---|
| 2025.10.30 | ₩73,099 | ₩74,292 | ₩72,656 | ₩74,091 | +1.36% | 22.9만 |
|---|
| 2025.10.29 | ₩75,178 | ₩75,634 | ₩73,206 | ₩73,890 | -1.71% | 30.7만 |
|---|
| 2025.10.28 | ₩75,795 | ₩76,988 | ₩75,272 | ₩75,902 | +0.14% | 18.8만 |
|---|
| 2025.10.27 | ₩79,859 | ₩80,596 | ₩75,888 | ₩76,264 | -4.50% | 18.6만 |
|---|
| 2025.10.24 | ₩81,777 | ₩82,045 | ₩76,868 | ₩80,087 | -2.07% | 20.3만 |
|---|
| 2025.10.23 | ₩81,254 | ₩83,024 | ₩81,254 | ₩82,487 | +1.52% | 15.9만 |
|---|
| 2025.10.22 | ₩83,118 | ₩83,708 | ₩80,999 | ₩81,160 | -2.36% | 15.9만 |
|---|
| 2025.10.21 | ₩81,079 | ₩83,373 | ₩80,556 | ₩83,158 | +2.56% | 17.1만 |
|---|
| 2025.10.20 | ₩80,690 | ₩81,938 | ₩80,221 | ₩81,522 | +1.03% | 13.8만 |
|---|
| 2025.10.17 | ₩79,792 | ₩80,167 | ₩78,705 | ₩79,496 | -0.37% | 12.8만 |
|---|
| 2025.10.16 | ₩81,294 | ₩81,777 | ₩79,564 | ₩79,859 | -1.77% | 15만 |
|---|
| 2025.10.15 | ₩80,422 | ₩81,173 | ₩79,376 | ₩81,133 | +0.88% | 21.5만 |
|---|
| 2025.10.14 | ₩78,236 | ₩80,462 | ₩78,021 | ₩79,805 | +2.01% | 35.3만 |
|---|
| 2025.10.13 | ₩78,973 | ₩80,127 | ₩78,839 | ₩79,040 | +0.08% | 21.2만 |
|---|
| 2025.10.10 | ₩80,489 | ₩81,482 | ₩77,605 | ₩77,887 | -3.23% | 16.8만 |
|---|