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 | ₩86,837 | ₩87,964 | ₩85,308 | ₩85,308 | -1.76% | 13.6만 |
| 2026.10.08 | ₩87,052 | ₩87,642 | ₩86,515 | ₩86,783 | -0.31% | 16.9만 |
| 2026.10.07 | ₩87,535 | ₩88,299 | ₩86,985 | ₩87,333 | -0.23% | 25만 |
| 2026.10.06 | ₩89,547 | ₩89,547 | ₩88,125 | ₩88,500 | -1.17% | 16.9만 |
| 2026.10.05 | ₩89,547 | ₩89,614 | ₩87,655 | ₩88,795 | -0.84% | 26.9만 |
| 2026.10.02 | ₩88,594 | ₩89,962 | ₩88,567 | ₩89,104 | +0.58% | 18.1만 |
| 2026.10.01 | ₩87,078 | ₩88,098 | ₩85,523 | ₩87,427 | +0.40% | 14.4만 |
| 2026.09.30 | ₩88,634 | ₩88,634 | ₩87,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,722 |
| -1.03% |
| 14.7만 |
| 2026.09.29 | ₩89,573 | ₩89,922 | ₩88,178 | ₩88,675 | -1.00% | 13.5만 |
|---|
| 2026.09.28 | ₩89,305 | ₩90,660 | ₩88,782 | ₩89,681 | +0.42% | 14.8만 |
|---|
| 2026.09.25 | ₩89,627 | ₩90,445 | ₩89,077 | ₩89,842 | +0.24% | 12만 |
|---|
| 2026.09.24 | ₩89,734 | ₩89,734 | ₩87,897 | ₩88,997 | -0.82% | 13.6만 |
|---|
| 2026.09.23 | ₩89,600 | ₩90,405 | ₩89,332 | ₩89,707 | +0.12% | 15.5만 |
|---|
| 2026.09.22 | ₩90,727 | ₩90,727 | ₩88,970 | ₩90,284 | -0.49% | 16.8만 |
|---|
| 2026.09.21 | ₩90,418 | ₩90,418 | ₩88,608 | ₩89,426 | -1.10% | 21.6만 |
|---|
| 2026.09.18 | ₩91,612 | ₩91,612 | ₩88,701 | ₩89,775 | -2.01% | 47.3만 |
|---|
| 2026.09.17 | ₩93,772 | ₩96,106 | ₩91,974 | ₩92,041 | -1.85% | 16.3만 |
|---|
| 2026.09.16 | ₩91,505 | ₩93,074 | ₩91,183 | ₩92,444 | +1.03% | 17.9만 |
|---|
| 2026.09.15 | ₩91,411 | ₩91,652 | ₩90,311 | ₩91,022 | -0.43% | 19.9만 |
|---|
| 2026.09.14 | ₩92,390 | ₩92,390 | ₩90,579 | ₩90,982 | -1.52% | 15.4만 |
|---|
| 2026.09.11 | ₩94,080 | ₩95,153 | ₩92,149 | ₩92,296 | -1.90% | 16만 |
|---|
| 2026.09.10 | ₩92,497 | ₩93,342 | ₩91,545 | ₩93,114 | +0.67% | 16.6만 |
|---|
| 2026.09.09 | ₩93,772 | ₩95,207 | ₩92,578 | ₩92,846 | -0.99% | 24.5만 |
|---|
| 2026.09.08 | ₩95,810 | ₩97,004 | ₩93,919 | ₩94,590 | -1.27% | 19만 |
|---|
| 2026.09.04 | ₩94,187 | ₩96,830 | ₩93,919 | ₩96,253 | +2.19% | 14.6만 |
|---|
| 2026.09.03 | ₩96,320 | ₩96,843 | ₩93,745 | ₩95,033 | -1.34% | 19만 |
|---|
| 2026.09.02 | ₩95,529 | ₩97,326 | ₩94,885 | ₩95,193 | -0.35% | 20만 |
|---|
| 2026.09.01 | ₩94,818 | ₩96,065 | ₩94,201 | ₩94,912 | +0.10% | 23.1만 |
|---|
| 2026.08.31 | ₩97,179 | ₩97,179 | ₩94,576 | ₩95,126 | -2.11% | 17.6만 |
|---|
| 2026.08.28 | ₩97,487 | ₩97,849 | ₩96,092 | ₩96,682 | -0.83% | 14만 |
|---|
| 2026.08.27 | ₩96,186 | ₩97,205 | ₩94,684 | ₩96,964 | +0.81% | 13.5만 |
|---|
| 2026.08.26 | ₩96,951 | ₩98,493 | ₩96,307 | ₩96,669 | -0.29% | 15.6만 |
|---|
| 2026.08.25 | ₩97,205 | ₩97,205 | ₩95,542 | ₩96,307 | -0.92% | 17.8만 |
|---|
| 2026.08.24 | ₩96,065 | ₩96,857 | ₩95,059 | ₩96,481 | +0.43% | 17.8만 |
|---|
| 2026.08.21 | ₩95,140 | ₩96,334 | ₩94,778 | ₩95,381 | +0.25% | 16.6만 |
|---|
| 2026.08.20 | ₩94,550 | ₩95,542 | ₩93,919 | ₩94,509 | -0.04% | 10.7만 |
|---|
| 2026.08.19 | ₩97,447 | ₩98,480 | ₩95,542 | ₩95,851 | -1.64% | 19.8만 |
|---|
| 2026.08.18 | ₩97,326 | ₩98,185 | ₩95,435 | ₩96,199 | -1.16% | 20만 |
|---|
| 2026.08.17 | ₩98,775 | ₩98,775 | ₩96,843 | ₩97,071 | -1.72% | 11.5만 |
|---|
| 2026.08.14 | ₩96,602 | ₩98,104 | ₩96,347 | ₩97,890 | +1.33% | 11.8만 |
|---|
| 2026.08.13 | ₩97,997 | ₩98,909 | ₩97,085 | ₩97,594 | -0.41% | 14.1만 |
|---|
| 2026.08.12 | ₩100,519 | ₩100,519 | ₩96,910 | ₩97,018 | -3.48% | 16.5만 |
|---|
| 2026.08.11 | ₩100,130 | ₩101,726 | ₩99,030 | ₩99,030 | -1.10% | 14.1만 |
|---|
| 2026.08.10 | ₩100,371 | ₩101,216 | ₩98,211 | ₩99,821 | -0.55% | 18.7만 |
|---|
| 2026.08.07 | ₩101,068 | ₩102,155 | ₩100,653 | ₩100,988 | -0.08% | 18.1만 |
|---|
| 2026.08.06 | ₩103,939 | ₩104,422 | ₩100,304 | ₩101,028 | -2.80% | 29.6만 |
|---|
| 2026.08.05 | ₩101,632 | ₩103,590 | ₩101,122 | ₩103,402 | +1.74% | 23.6만 |
|---|
| 2026.08.04 | ₩100,036 | ₩101,940 | ₩98,560 | ₩100,881 | +0.84% | 33만 |
|---|
| 2026.08.03 | ₩101,565 | ₩102,598 | ₩97,071 | ₩100,881 | -0.67% | 51.2만 |
|---|
| 2026.07.31 | ₩95,797 | ₩108,110 | ₩95,797 | ₩102,262 | +6.75% | 115.9만 |
|---|
| 2026.07.30 | ₩99,902 | ₩99,902 | ₩94,630 | ₩97,259 | -2.65% | 31.2만 |
|---|
| 2026.07.29 | ₩100,130 | ₩100,532 | ₩97,353 | ₩98,909 | -1.22% | 21.3만 |
|---|
| 2026.07.28 | ₩99,794 | ₩102,463 | ₩99,164 | ₩100,975 | +1.18% | 14.4만 |
|---|
| 2026.07.27 | ₩101,270 | ₩101,940 | ₩96,065 | ₩99,258 | -1.99% | 34.5만 |
|---|
| 2026.07.24 | ₩99,150 | ₩100,210 | ₩98,332 | ₩100,062 | +0.92% | 18.6만 |
|---|
| 2026.07.23 | ₩97,635 | ₩99,902 | ₩96,977 | ₩98,198 | +0.58% | 12만 |
|---|
| 2026.07.22 | ₩98,426 | ₩101,028 | ₩98,413 | ₩100,009 | +1.61% | 12.7만 |
|---|
| 2026.07.21 | ₩98,319 | ₩99,593 | ₩97,527 | ₩98,896 | +0.59% | 20.6만 |
|---|
| 2026.07.20 | ₩100,438 | ₩100,881 | ₩97,863 | ₩97,890 | -2.54% | 17.3만 |
|---|
| 2026.07.17 | ₩100,465 | ₩102,691 | ₩99,513 | ₩100,478 | +0.01% | 12.6만 |
|---|
| 2026.07.16 | ₩99,888 | ₩101,390 | ₩98,600 | ₩101,122 | +1.24% | 14.7만 |
|---|
| 2026.07.15 | ₩97,407 | ₩99,566 | ₩97,407 | ₩99,056 | +1.69% | 20.9만 |
|---|
| 2026.07.14 | ₩97,501 | ₩98,507 | ₩96,401 | ₩97,004 | -0.51% | 18.4만 |
|---|
| 2026.07.13 | ₩97,259 | ₩97,916 | ₩96,401 | ₩96,816 | -0.46% | 12.4만 |
|---|
| 2026.07.10 | ₩96,414 | ₩97,621 | ₩96,307 | ₩97,192 | +0.81% | 15.2만 |
|---|
| 2026.07.09 | ₩96,884 | ₩97,568 | ₩96,213 | ₩96,468 | -0.43% | 20.3만 |
|---|
| 2026.07.08 | ₩97,031 | ₩97,447 | ₩95,220 | ₩96,816 | -0.22% | 24.2만 |
|---|
| 2026.07.07 | ₩99,861 | ₩99,861 | ₩96,186 | ₩98,037 | -1.83% | 21.3만 |
|---|
| 2026.07.06 | ₩99,687 | ₩100,747 | ₩99,043 | ₩99,727 | +0.04% | 19.6만 |
|---|
| 2026.07.02 | ₩99,472 | ₩99,955 | ₩98,372 | ₩99,875 | +0.40% | 20.4만 |
|---|
| 2026.07.01 | ₩98,493 | ₩101,632 | ₩98,493 | ₩98,963 | +0.48% | 39.3만 |
|---|
| 2026.06.30 | ₩104,033 | ₩104,221 | ₩98,010 | ₩99,217 | -4.63% | 34.6만 |
|---|
| 2026.06.29 | ₩105,320 | ₩105,616 | ₩103,040 | ₩103,858 | -1.39% | 25만 |
|---|
| 2026.06.26 | ₩105,294 | ₩107,239 | ₩102,826 | ₩107,037 | +1.66% | 107.2만 |
|---|
| 2026.06.25 | ₩105,656 | ₩106,984 | ₩104,797 | ₩105,723 | +0.06% | 33.2만 |
|---|
| 2026.06.24 | ₩101,726 | ₩105,750 | ₩101,726 | ₩105,522 | +3.73% | 34.2만 |
|---|
| 2026.06.23 | ₩102,195 | ₩104,086 | ₩101,779 | ₩102,584 | +0.38% | 32.7만 |
|---|
| 2026.06.22 | ₩104,301 | ₩106,461 | ₩103,402 | ₩103,496 | -0.77% | 27만 |
|---|
| 2026.06.18 | ₩103,604 | ₩105,723 | ₩103,536 | ₩105,522 | +1.85% | 81.5만 |
|---|
| 2026.06.17 | ₩103,966 | ₩105,495 | ₩102,571 | ₩103,188 | -0.75% | 20.7만 |
|---|
| 2026.06.16 | ₩106,246 | ₩107,104 | ₩104,207 | ₩104,650 | -1.50% | 15.3만 |
|---|
| 2026.06.15 | ₩105,978 | ₩106,702 | ₩104,972 | ₩105,200 | -0.73% | 13.1만 |
|---|
| 2026.06.12 | ₩104,972 | ₩105,884 | ₩104,154 | ₩104,784 | -0.18% | 13.5만 |
|---|
| 2026.06.11 | ₩102,946 | ₩104,636 | ₩101,981 | ₩103,697 | +0.73% | 12.7만 |
|---|
| 2026.06.10 | ₩103,644 | ₩104,516 | ₩101,873 | ₩101,873 | -1.71% | 19.8만 |
|---|
| 2026.06.09 | ₩102,732 | ₩104,542 | ₩101,068 | ₩102,638 | -0.09% | 10.3만 |
|---|
| 2026.06.08 | ₩101,793 | ₩103,577 | ₩101,337 | ₩101,337 | -0.45% | 12.1만 |
|---|
| 2026.06.05 | ₩103,215 | ₩103,925 | ₩101,672 | ₩101,712 | -1.46% | 12.1만 |
|---|
| 2026.06.04 | ₩101,900 | ₩103,094 | ₩100,344 | ₩102,879 | +0.96% | 15.6만 |
|---|
| 2026.06.03 | ₩101,726 | ₩103,201 | ₩100,586 | ₩100,653 | -1.05% | 24.6만 |
|---|
| 2026.06.02 | ₩101,498 | ₩104,408 | ₩100,881 | ₩102,584 | +1.07% | 14.7만 |
|---|
| 2026.06.01 | ₩102,973 | ₩103,295 | ₩101,136 | ₩102,463 | -0.49% | 14.6만 |
|---|
| 2026.05.29 | ₩104,489 | ₩105,455 | ₩103,027 | ₩103,308 | -1.13% | 16.1만 |
|---|
| 2026.05.28 | ₩104,610 | ₩106,501 | ₩103,644 | ₩104,542 | -0.06% | 9.7만 |
|---|
| 2026.05.27 | ₩105,159 | ₩106,501 | ₩104,905 | ₩105,307 | +0.14% | 13만 |
|---|
| 2026.05.26 | ₩103,080 | ₩105,320 | ₩103,000 | ₩104,771 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩101,538 | ₩103,013 | ₩101,095 | ₩103,000 | +1.44% | 14.9만 |
|---|
| 2026.05.21 | ₩100,840 | ₩102,034 | ₩99,083 | ₩101,136 | +0.29% | 17.5만 |
|---|
| 2026.05.20 | ₩100,639 | ₩102,879 | ₩100,036 | ₩101,927 | +1.28% | 20.4만 |
|---|
| 2026.05.19 | ₩101,082 | ₩102,544 | ₩98,708 | ₩100,653 | -0.42% | 20만 |
|---|
| 2026.05.18 | ₩103,241 | ₩104,154 | ₩101,699 | ₩101,900 | -1.30% | 19.8만 |
|---|
| 2026.05.15 | ₩106,957 | ₩106,957 | ₩101,981 | ₩102,316 | -4.34% | 20.9만 |
|---|
| 2026.05.14 | ₩111,732 | ₩113,127 | ₩107,574 | ₩108,177 | -3.18% | 32만 |
|---|
| 2026.05.13 | ₩109,210 | ₩111,973 | ₩108,352 | ₩111,115 | +1.74% | 42.9만 |
|---|
| 2026.05.12 | ₩107,252 | ₩109,894 | ₩106,300 | ₩108,660 | +1.31% | 41.8만 |
|---|
| 2026.05.11 | ₩107,091 | ₩108,835 | ₩105,951 | ₩107,735 | +0.60% | 29.9만 |
|---|
| 2026.05.08 | ₩104,797 | ₩107,587 | ₩102,919 | ₩106,648 | +1.77% | 36만 |
|---|
| 2026.05.07 | ₩107,158 | ₩107,158 | ₩104,167 | ₩104,368 | -2.60% | 21.7만 |
|---|
| 2026.05.06 | ₩107,145 | ₩108,634 | ₩105,146 | ₩106,353 | -0.74% | 35.1만 |
|---|
| 2026.05.05 | ₩104,958 | ₩106,782 | ₩103,067 | ₩105,964 | +0.96% | 27.4만 |
|---|
| 2026.05.04 | ₩102,235 | ₩105,374 | ₩101,672 | ₩103,952 | +1.68% | 40.9만 |
|---|
| 2026.05.01 | ₩98,708 | ₩102,893 | ₩98,520 | ₩101,887 | +3.22% | 21.4만 |
|---|
| 2026.04.30 | ₩94,107 | ₩98,024 | ₩93,678 | ₩96,495 | +2.54% | 18.6만 |
|---|
| 2026.04.29 | ₩97,447 | ₩98,091 | ₩93,919 | ₩94,442 | -3.08% | 17.4만 |
|---|
| 2026.04.28 | ₩97,554 | ₩97,970 | ₩95,810 | ₩97,635 | +0.08% | 18.3만 |
|---|
| 2026.04.27 | ₩96,454 | ₩97,433 | ₩95,904 | ₩96,924 | +0.49% | 13.2만 |
|---|
| 2026.04.24 | ₩95,556 | ₩96,521 | ₩94,939 | ₩96,374 | +0.86% | 16.4만 |
|---|
| 2026.04.23 | ₩94,845 | ₩95,743 | ₩94,523 | ₩95,703 | +0.91% | 11.2만 |
|---|
| 2026.04.22 | ₩96,052 | ₩96,723 | ₩94,322 | ₩94,630 | -1.48% | 12.4만 |
|---|
| 2026.04.21 | ₩96,307 | ₩96,870 | ₩94,295 | ₩95,435 | -0.91% | 21.1만 |
|---|
| 2026.04.20 | ₩97,326 | ₩97,957 | ₩96,226 | ₩96,669 | -0.68% | 11.2만 |
|---|
| 2026.04.17 | ₩97,085 | ₩99,995 | ₩97,085 | ₩97,594 | +0.53% | 15만 |
|---|
| 2026.04.16 | ₩96,709 | ₩96,709 | ₩95,033 | ₩96,240 | -0.49% | 14.5만 |
|---|
| 2026.04.15 | ₩97,071 | ₩97,071 | ₩94,697 | ₩95,663 | -1.45% | 20.9만 |
|---|
| 2026.04.14 | ₩97,836 | ₩99,365 | ₩97,246 | ₩97,729 | -0.11% | 14만 |
|---|
| 2026.04.13 | ₩97,407 | ₩97,997 | ₩96,347 | ₩97,930 | +0.54% | 13.9만 |
|---|
| 2026.04.10 | ₩98,118 | ₩98,507 | ₩96,991 | ₩97,943 | -0.18% | 8.7만 |
|---|
| 2026.04.09 | ₩96,910 | ₩98,775 | ₩96,642 | ₩97,890 | +1.01% | 14.5만 |
|---|
| 2026.04.08 | ₩96,884 | ₩97,970 | ₩95,810 | ₩97,474 | +0.61% | 17.4만 |
|---|
| 2026.04.07 | ₩91,317 | ₩92,886 | ₩89,801 | ₩92,860 | +1.69% | 15.6만 |
|---|
| 2026.04.06 | ₩92,041 | ₩92,122 | ₩90,821 | ₩91,371 | -0.73% | 15.8만 |
|---|
| 2026.04.02 | ₩94,764 | ₩95,301 | ₩92,819 | ₩92,953 | -1.91% | 17.2만 |
|---|
| 2026.04.01 | ₩95,086 | ₩97,058 | ₩95,086 | ₩95,810 | +0.76% | 26.1만 |
|---|
| 2026.03.31 | ₩95,033 | ₩95,810 | ₩93,302 | ₩95,126 | +0.10% | 18.2만 |
|---|
| 2026.03.30 | ₩95,220 | ₩96,508 | ₩93,597 | ₩94,080 | -1.20% | 22.1만 |
|---|
| 2026.03.27 | ₩93,624 | ₩95,140 | ₩92,967 | ₩94,590 | +1.03% | 14.7만 |
|---|
| 2026.03.26 | ₩93,785 | ₩95,220 | ₩93,785 | ₩94,858 | +1.14% | 17.5만 |
|---|
| 2026.03.25 | ₩92,135 | ₩94,322 | ₩90,740 | ₩94,134 | +2.17% | 20만 |
|---|
| 2026.03.24 | ₩87,521 | ₩91,693 | ₩87,521 | ₩90,995 | +3.97% | 24.9만 |
|---|
| 2026.03.23 | ₩89,721 | ₩91,465 | ₩88,447 | ₩88,460 | -1.41% | 23.8만 |
|---|
| 2026.03.20 | ₩90,754 | ₩90,754 | ₩87,467 | ₩87,535 | -3.55% | 81.3만 |
|---|
| 2026.03.19 | ₩89,520 | ₩90,606 | ₩88,567 | ₩90,190 | +0.75% | 21.7만 |
|---|
| 2026.03.18 | ₩93,436 | ₩93,959 | ₩90,432 | ₩90,660 | -2.97% | 36.9만 |
|---|
| 2026.03.17 | ₩93,664 | ₩94,778 | ₩92,927 | ₩94,094 | +0.46% | 22.4만 |
|---|
| 2026.03.16 | ₩92,269 | ₩93,745 | ₩91,679 | ₩93,047 | +0.84% | 21.5만 |
|---|
| 2026.03.13 | ₩92,122 | ₩92,779 | ₩90,190 | ₩91,746 | -0.41% | 17.7만 |
|---|
| 2026.03.12 | ₩90,633 | ₩91,921 | ₩90,378 | ₩91,035 | +0.44% | 22.2만 |
|---|
| 2026.03.11 | ₩89,976 | ₩91,760 | ₩89,654 | ₩91,384 | +1.57% | 19.9만 |
|---|
| 2026.03.10 | ₩90,110 | ₩92,108 | ₩89,707 | ₩90,673 | +0.63% | 26.3만 |
|---|
| 2026.03.09 | ₩88,849 | ₩90,687 | ₩86,998 | ₩90,472 | +1.83% | 15.8만 |
|---|
| 2026.03.06 | ₩92,793 | ₩93,423 | ₩89,560 | ₩90,365 | -2.62% | 13.4만 |
|---|
| 2026.03.05 | ₩95,261 | ₩95,663 | ₩91,988 | ₩94,107 | -1.21% | 24.5만 |
|---|
| 2026.03.04 | ₩94,939 | ₩96,790 | ₩94,241 | ₩96,106 | +1.23% | 20.2만 |
|---|
| 2026.03.03 | ₩92,497 | ₩95,368 | ₩90,539 | ₩95,140 | +2.86% | 23.4만 |
|---|
| 2026.03.02 | ₩93,168 | ₩95,395 | ₩91,223 | ₩95,234 | +2.22% | 17만 |
|---|
| 2026.02.27 | ₩94,429 | ₩94,952 | ₩93,088 | ₩94,724 | +0.31% | 14.6만 |
|---|
| 2026.02.26 | ₩94,657 | ₩95,797 | ₩93,396 | ₩95,354 | +0.74% | 16.5만 |
|---|
| 2026.02.25 | ₩94,563 | ₩95,381 | ₩92,256 | ₩94,134 | -0.45% | 18.8만 |
|---|
| 2026.02.24 | ₩94,107 | ₩95,234 | ₩93,758 | ₩94,228 | +0.13% | 15.3만 |
|---|
| 2026.02.23 | ₩95,837 | ₩96,924 | ₩92,658 | ₩93,959 | -1.96% | 22.3만 |
|---|
| 2026.02.20 | ₩95,690 | ₩98,104 | ₩94,442 | ₩96,723 | +1.08% | 18.9만 |
|---|
| 2026.02.19 | ₩97,286 | ₩98,064 | ₩95,422 | ₩96,977 | -0.32% | 14만 |
|---|
| 2026.02.18 | ₩97,501 | ₩99,056 | ₩96,682 | ₩97,447 | -0.06% | 16.4만 |
|---|
| 2026.02.17 | ₩97,863 | ₩98,976 | ₩95,918 | ₩97,769 | -0.10% | 17만 |
|---|
| 2026.02.13 | ₩98,547 | ₩99,673 | ₩97,581 | ₩97,876 | -0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩99,969 | ₩101,001 | ₩97,890 | ₩98,547 | -1.42% | 13.2만 |
|---|
| 2026.02.11 | ₩98,654 | ₩99,821 | ₩98,064 | ₩99,472 | +0.83% | 15.3만 |
|---|
| 2026.02.10 | ₩97,031 | ₩98,547 | ₩96,843 | ₩97,809 | +0.80% | 21.9만 |
|---|
| 2026.02.09 | ₩97,863 | ₩99,633 | ₩96,602 | ₩96,696 | -1.19% | 14만 |
|---|
| 2026.02.06 | ₩96,575 | ₩98,788 | ₩96,092 | ₩97,608 | +1.07% | 15.4만 |
|---|
| 2026.02.05 | ₩95,703 | ₩96,656 | ₩94,885 | ₩96,079 | +0.39% | 20만 |
|---|
| 2026.02.04 | ₩93,235 | ₩97,326 | ₩93,235 | ₩95,971 | +2.93% | 20.3만 |
|---|
| 2026.02.03 | ₩90,271 | ₩93,839 | ₩90,257 | ₩92,484 | +2.45% | 14만 |
|---|
| 2026.02.02 | ₩88,219 | ₩90,754 | ₩87,105 | ₩90,271 | +2.33% | 20.9만 |
|---|
| 2026.01.30 | ₩85,375 | ₩91,451 | ₩85,375 | ₩88,205 | +3.32% | 74만 |
|---|
| 2026.01.29 | ₩88,889 | ₩91,639 | ₩87,253 | ₩87,521 | -1.54% | 47.1만 |
|---|
| 2026.01.28 | ₩90,445 | ₩91,237 | ₩88,849 | ₩88,889 | -1.72% | 27.8만 |
|---|
| 2026.01.27 | ₩91,491 | ₩92,189 | ₩89,976 | ₩90,056 | -1.57% | 22.8만 |
|---|
| 2026.01.26 | ₩93,235 | ₩93,570 | ₩91,250 | ₩91,411 | -1.96% | 17.3만 |
|---|
| 2026.01.23 | ₩91,666 | ₩93,021 | ₩91,478 | ₩92,645 | +1.07% | 14.2만 |
|---|
| 2026.01.22 | ₩90,646 | ₩92,511 | ₩90,284 | ₩91,599 | +1.05% | 12.4만 |
|---|
| 2026.01.21 | ₩89,117 | ₩90,673 | ₩88,849 | ₩90,392 | +1.43% | 21.7만 |
|---|
| 2026.01.20 | ₩88,983 | ₩89,506 | ₩88,165 | ₩88,447 | -0.60% | 9.2만 |
|---|
| 2026.01.16 | ₩90,016 | ₩90,955 | ₩89,439 | ₩90,029 | +0.01% | 13.1만 |
|---|
| 2026.01.15 | ₩90,003 | ₩91,532 | ₩89,318 | ₩90,727 | +0.80% | 10.8만 |
|---|
| 2026.01.14 | ₩89,104 | ₩89,842 | ₩88,313 | ₩89,600 | +0.56% | 11.8만 |
|---|
| 2026.01.13 | ₩89,305 | ₩90,217 | ₩88,286 | ₩88,849 | -0.51% | 12.7만 |
|---|
| 2026.01.12 | ₩89,090 | ₩89,855 | ₩88,473 | ₩89,117 | +0.03% | 11.3만 |
|---|
| 2026.01.09 | ₩87,441 | ₩89,426 | ₩87,226 | ₩88,862 | +1.63% | 11.5만 |
|---|
| 2026.01.08 | ₩83,765 | ₩88,017 | ₩83,765 | ₩87,441 | +4.39% | 12.6만 |
|---|
| 2026.01.07 | ₩85,616 | ₩85,616 | ₩83,859 | ₩84,503 | -1.30% | 11.9만 |
|---|
| 2026.01.06 | ₩82,545 | ₩86,032 | ₩82,370 | ₩85,751 | +3.88% | 15.2만 |
|---|
| 2026.01.05 | ₩81,995 | ₩84,517 | ₩81,995 | ₩83,202 | +1.47% | 14.5만 |
|---|
| 2026.01.02 | ₩81,928 | ₩82,478 | ₩80,868 | ₩82,022 | +0.11% | 14.3만 |
|---|
| 2025.12.31 | ₩82,505 | ₩83,309 | ₩81,606 | ₩81,753 | -0.91% | 15.1만 |
|---|
| 2025.12.30 | ₩83,390 | ₩84,020 | ₩81,968 | ₩82,572 | -0.98% | 15.6만 |
|---|
| 2025.12.29 | ₩83,001 | ₩84,034 | ₩82,612 | ₩83,350 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩83,028 | ₩83,792 | ₩82,746 | ₩83,350 | +0.39% | 11.1만 |
|---|
| 2025.12.24 | ₩82,156 | ₩84,020 | ₩81,995 | ₩83,041 | +1.08% | 13.3만 |
|---|
| 2025.12.23 | ₩81,418 | ₩82,598 | ₩80,975 | ₩81,861 | +0.54% | 18.1만 |
|---|
| 2025.12.22 | ₩81,525 | ₩83,283 | ₩81,338 | ₩81,499 | -0.03% | 14.2만 |
|---|
| 2025.12.19 | ₩81,713 | ₩82,236 | ₩79,822 | ₩81,217 | -0.61% | 71.2만 |
|---|
| 2025.12.18 | ₩83,001 | ₩83,739 | ₩82,156 | ₩82,384 | -0.74% | 21.7만 |
|---|
| 2025.12.17 | ₩82,974 | ₩84,476 | ₩82,451 | ₩82,786 | -0.23% | 27.6만 |
|---|
| 2025.12.16 | ₩83,376 | ₩84,248 | ₩82,773 | ₩83,350 | -0.03% | 19.9만 |
|---|
| 2025.12.15 | ₩83,685 | ₩83,980 | ₩82,303 | ₩83,430 | -0.30% | 24.2만 |
|---|
| 2025.12.12 | ₩83,162 | ₩83,806 | ₩82,370 | ₩83,081 | -0.10% | 25.1만 |
|---|
| 2025.12.11 | ₩81,579 | ₩83,497 | ₩81,579 | ₩82,545 | +1.18% | 15.9만 |
|---|
| 2025.12.10 | ₩78,883 | ₩82,022 | ₩78,883 | ₩81,405 | +3.20% | 20.9만 |
|---|
| 2025.12.09 | ₩78,186 | ₩80,171 | ₩77,944 | ₩78,776 | +0.75% | 13.3만 |
|---|
| 2025.12.08 | ₩79,661 | ₩80,332 | ₩77,797 | ₩77,971 | -2.12% | 11.8만 |
|---|
| 2025.12.05 | ₩78,507 | ₩79,420 | ₩78,293 | ₩79,366 | +1.09% | 12만 |
|---|
| 2025.12.04 | ₩78,789 | ₩80,305 | ₩78,440 | ₩78,642 | -0.19% | 15만 |
|---|
| 2025.12.03 | ₩77,810 | ₩79,326 | ₩77,636 | ₩78,856 | +1.34% | 11.1만 |
|---|
| 2025.12.02 | ₩78,682 | ₩79,071 | ₩77,206 | ₩77,716 | -1.23% | 9.5만 |
|---|
| 2025.12.01 | ₩78,212 | ₩80,050 | ₩78,199 | ₩78,266 | +0.07% | 12.8만 |
|---|
| 2025.11.28 | ₩79,433 | ₩80,627 | ₩78,078 | ₩78,668 | -0.96% | 8.6만 |
|---|
| 2025.11.26 | ₩78,642 | ₩80,640 | ₩77,931 | ₩79,460 | +1.04% | 28.3만 |
|---|
| 2025.11.25 | ₩78,293 | ₩80,640 | ₩78,293 | ₩79,420 | +1.44% | 22.7만 |
|---|
| 2025.11.24 | ₩78,306 | ₩79,943 | ₩76,791 | ₩77,434 | -1.11% | 19.8만 |
|---|
| 2025.11.21 | ₩77,488 | ₩80,278 | ₩77,032 | ₩78,856 | +1.77% | 17만 |
|---|
| 2025.11.20 | ₩77,501 | ₩78,642 | ₩76,026 | ₩76,294 | -1.56% | 19.1만 |
|---|
| 2025.11.19 | ₩77,542 | ₩78,159 | ₩76,683 | ₩77,220 | -0.42% | 15.5만 |
|---|
| 2025.11.18 | ₩76,791 | ₩77,569 | ₩75,838 | ₩77,206 | +0.54% | 23.5만 |
|---|
| 2025.11.17 | ₩76,764 | ₩77,434 | ₩76,133 | ₩76,764 | 0.00% | 26.1만 |
|---|
| 2025.11.14 | ₩76,549 | ₩77,273 | ₩75,382 | ₩76,750 | +0.26% | 15.5만 |
|---|
| 2025.11.13 | ₩76,039 | ₩77,703 | ₩76,039 | ₩76,965 | +1.22% | 14.5만 |
|---|
| 2025.11.12 | ₩76,710 | ₩78,253 | ₩76,039 | ₩76,080 | -0.82% | 18.2만 |
|---|
| 2025.11.11 | ₩76,241 | ₩77,059 | ₩75,785 | ₩76,831 | +0.77% | 9.3만 |
|---|
| 2025.11.10 | ₩75,503 | ₩76,683 | ₩74,483 | ₩76,066 | +0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩74,765 | ₩75,691 | ₩74,269 | ₩74,980 | +0.29% | 13.6만 |
|---|
| 2025.11.06 | ₩75,074 | ₩76,992 | ₩74,255 | ₩74,443 | -0.84% | 15.1만 |
|---|
| 2025.11.05 | ₩74,537 | ₩75,785 | ₩73,303 | ₩75,677 | +1.53% | 15.3만 |
|---|
| 2025.11.04 | ₩74,752 | ₩75,744 | ₩74,376 | ₩74,591 | -0.22% | 23.2만 |
|---|
| 2025.11.03 | ₩75,946 | ₩76,093 | ₩74,296 | ₩75,194 | -0.99% | 21.3만 |
|---|
| 2025.10.31 | ₩73,585 | ₩76,200 | ₩72,351 | ₩76,120 | +3.45% | 33.7만 |
|---|
| 2025.10.30 | ₩73,102 | ₩74,296 | ₩72,659 | ₩74,095 | +1.36% | 22.9만 |
|---|
| 2025.10.29 | ₩75,181 | ₩75,637 | ₩73,209 | ₩73,893 | -1.71% | 30.7만 |
|---|
| 2025.10.28 | ₩75,798 | ₩76,992 | ₩75,275 | ₩75,905 | +0.14% | 18.8만 |
|---|
| 2025.10.27 | ₩79,862 | ₩80,600 | ₩75,892 | ₩76,267 | -4.50% | 18.6만 |
|---|
| 2025.10.24 | ₩81,780 | ₩82,049 | ₩76,871 | ₩80,090 | -2.07% | 20.3만 |
|---|
| 2025.10.23 | ₩81,257 | ₩83,028 | ₩81,257 | ₩82,491 | +1.52% | 15.9만 |
|---|
| 2025.10.22 | ₩83,122 | ₩83,712 | ₩81,002 | ₩81,163 | -2.36% | 15.9만 |
|---|
| 2025.10.21 | ₩81,083 | ₩83,376 | ₩80,560 | ₩83,162 | +2.56% | 17.1만 |
|---|
| 2025.10.20 | ₩80,694 | ₩81,941 | ₩80,224 | ₩81,525 | +1.03% | 13.8만 |
|---|
| 2025.10.17 | ₩79,795 | ₩80,171 | ₩78,709 | ₩79,500 | -0.37% | 12.8만 |
|---|
| 2025.10.16 | ₩81,297 | ₩81,780 | ₩79,567 | ₩79,862 | -1.77% | 15만 |
|---|
| 2025.10.15 | ₩80,426 | ₩81,177 | ₩79,379 | ₩81,136 | +0.88% | 21.5만 |
|---|
| 2025.10.14 | ₩78,239 | ₩80,466 | ₩78,025 | ₩79,809 | +2.01% | 35.3만 |
|---|
| 2025.10.13 | ₩78,977 | ₩80,130 | ₩78,843 | ₩79,044 | +0.08% | 21.2만 |
|---|
| 2025.10.10 | ₩80,493 | ₩81,485 | ₩77,609 | ₩77,890 | -3.23% | 16.8만 |
|---|