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 | ₩86,831 | ₩87,958 | ₩85,302 | ₩85,302 | -1.76% | 13.6만 |
| 2026.10.08 | ₩87,046 | ₩87,636 | ₩86,509 | ₩86,778 | -0.31% | 16.9만 |
| 2026.10.07 | ₩87,529 | ₩88,293 | ₩86,979 | ₩87,327 | -0.23% | 25만 |
| 2026.10.06 | ₩89,541 | ₩89,541 | ₩88,119 | ₩88,494 | -1.17% | 16.9만 |
| 2026.10.05 | ₩89,541 | ₩89,608 | ₩87,649 | ₩88,789 | -0.84% | 26.9만 |
| 2026.10.02 | ₩88,588 | ₩89,956 | ₩88,561 | ₩89,098 | +0.58% | 18.1만 |
| 2026.10.01 | ₩87,073 | ₩88,092 | ₩85,517 | ₩87,421 | +0.40% | 14.4만 |
| 2026.09.30 | ₩88,628 | ₩88,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,716 |
| -1.03% |
| 14.7만 |
| 2026.09.29 | ₩89,567 | ₩89,916 | ₩88,172 | ₩88,669 | -1.00% | 13.5만 |
|---|
| 2026.09.28 | ₩89,299 | ₩90,654 | ₩88,776 | ₩89,675 | +0.42% | 14.8만 |
|---|
| 2026.09.25 | ₩89,621 | ₩90,439 | ₩89,071 | ₩89,836 | +0.24% | 12만 |
|---|
| 2026.09.24 | ₩89,728 | ₩89,728 | ₩87,891 | ₩88,991 | -0.82% | 13.6만 |
|---|
| 2026.09.23 | ₩89,594 | ₩90,399 | ₩89,326 | ₩89,701 | +0.12% | 15.5만 |
|---|
| 2026.09.22 | ₩90,721 | ₩90,721 | ₩88,964 | ₩90,278 | -0.49% | 16.8만 |
|---|
| 2026.09.21 | ₩90,412 | ₩90,412 | ₩88,602 | ₩89,420 | -1.10% | 21.6만 |
|---|
| 2026.09.18 | ₩91,606 | ₩91,606 | ₩88,696 | ₩89,769 | -2.01% | 47.3만 |
|---|
| 2026.09.17 | ₩93,765 | ₩96,099 | ₩91,968 | ₩92,035 | -1.85% | 16.3만 |
|---|
| 2026.09.16 | ₩91,499 | ₩93,068 | ₩91,177 | ₩92,438 | +1.03% | 17.9만 |
|---|
| 2026.09.15 | ₩91,405 | ₩91,646 | ₩90,305 | ₩91,016 | -0.43% | 19.9만 |
|---|
| 2026.09.14 | ₩92,384 | ₩92,384 | ₩90,573 | ₩90,976 | -1.52% | 15.4만 |
|---|
| 2026.09.11 | ₩94,074 | ₩95,147 | ₩92,142 | ₩92,290 | -1.90% | 16만 |
|---|
| 2026.09.10 | ₩92,491 | ₩93,336 | ₩91,539 | ₩93,108 | +0.67% | 16.6만 |
|---|
| 2026.09.09 | ₩93,765 | ₩95,201 | ₩92,572 | ₩92,840 | -0.99% | 24.5만 |
|---|
| 2026.09.08 | ₩95,804 | ₩96,998 | ₩93,913 | ₩94,584 | -1.27% | 19만 |
|---|
| 2026.09.04 | ₩94,181 | ₩96,823 | ₩93,913 | ₩96,247 | +2.19% | 14.6만 |
|---|
| 2026.09.03 | ₩96,314 | ₩96,837 | ₩93,739 | ₩95,026 | -1.34% | 19만 |
|---|
| 2026.09.02 | ₩95,522 | ₩97,320 | ₩94,879 | ₩95,187 | -0.35% | 20만 |
|---|
| 2026.09.01 | ₩94,812 | ₩96,059 | ₩94,195 | ₩94,905 | +0.10% | 23.1만 |
|---|
| 2026.08.31 | ₩97,172 | ₩97,172 | ₩94,570 | ₩95,120 | -2.11% | 17.6만 |
|---|
| 2026.08.28 | ₩97,481 | ₩97,843 | ₩96,086 | ₩96,676 | -0.83% | 14만 |
|---|
| 2026.08.27 | ₩96,180 | ₩97,199 | ₩94,677 | ₩96,958 | +0.81% | 13.5만 |
|---|
| 2026.08.26 | ₩96,944 | ₩98,487 | ₩96,300 | ₩96,662 | -0.29% | 15.6만 |
|---|
| 2026.08.25 | ₩97,199 | ₩97,199 | ₩95,536 | ₩96,300 | -0.92% | 17.8만 |
|---|
| 2026.08.24 | ₩96,059 | ₩96,850 | ₩95,053 | ₩96,475 | +0.43% | 17.8만 |
|---|
| 2026.08.21 | ₩95,133 | ₩96,327 | ₩94,771 | ₩95,375 | +0.25% | 16.6만 |
|---|
| 2026.08.20 | ₩94,543 | ₩95,536 | ₩93,913 | ₩94,503 | -0.04% | 10.7만 |
|---|
| 2026.08.19 | ₩97,440 | ₩98,473 | ₩95,536 | ₩95,844 | -1.64% | 19.8만 |
|---|
| 2026.08.18 | ₩97,320 | ₩98,178 | ₩95,429 | ₩96,193 | -1.16% | 20만 |
|---|
| 2026.08.17 | ₩98,768 | ₩98,768 | ₩96,837 | ₩97,065 | -1.72% | 11.5만 |
|---|
| 2026.08.14 | ₩96,595 | ₩98,098 | ₩96,341 | ₩97,883 | +1.33% | 11.8만 |
|---|
| 2026.08.13 | ₩97,990 | ₩98,902 | ₩97,078 | ₩97,588 | -0.41% | 14.1만 |
|---|
| 2026.08.12 | ₩100,512 | ₩100,512 | ₩96,904 | ₩97,011 | -3.48% | 16.5만 |
|---|
| 2026.08.11 | ₩100,123 | ₩101,719 | ₩99,023 | ₩99,023 | -1.10% | 14.1만 |
|---|
| 2026.08.10 | ₩100,364 | ₩101,209 | ₩98,205 | ₩99,814 | -0.55% | 18.7만 |
|---|
| 2026.08.07 | ₩101,062 | ₩102,148 | ₩100,646 | ₩100,981 | -0.08% | 18.1만 |
|---|
| 2026.08.06 | ₩103,932 | ₩104,415 | ₩100,297 | ₩101,021 | -2.80% | 29.6만 |
|---|
| 2026.08.05 | ₩101,625 | ₩103,583 | ₩101,115 | ₩103,395 | +1.74% | 23.6만 |
|---|
| 2026.08.04 | ₩100,029 | ₩101,933 | ₩98,554 | ₩100,874 | +0.84% | 33만 |
|---|
| 2026.08.03 | ₩101,558 | ₩102,591 | ₩97,065 | ₩100,874 | -0.67% | 51.2만 |
|---|
| 2026.07.31 | ₩95,791 | ₩108,103 | ₩95,791 | ₩102,255 | +6.75% | 115.9만 |
|---|
| 2026.07.30 | ₩99,895 | ₩99,895 | ₩94,624 | ₩97,253 | -2.65% | 31.2만 |
|---|
| 2026.07.29 | ₩100,123 | ₩100,525 | ₩97,346 | ₩98,902 | -1.22% | 21.3만 |
|---|
| 2026.07.28 | ₩99,788 | ₩102,457 | ₩99,157 | ₩100,968 | +1.18% | 14.4만 |
|---|
| 2026.07.27 | ₩101,263 | ₩101,933 | ₩96,059 | ₩99,251 | -1.99% | 34.5만 |
|---|
| 2026.07.24 | ₩99,144 | ₩100,203 | ₩98,326 | ₩100,056 | +0.92% | 18.6만 |
|---|
| 2026.07.23 | ₩97,628 | ₩99,895 | ₩96,971 | ₩98,191 | +0.58% | 12만 |
|---|
| 2026.07.22 | ₩98,419 | ₩101,021 | ₩98,406 | ₩100,002 | +1.61% | 12.7만 |
|---|
| 2026.07.21 | ₩98,312 | ₩99,586 | ₩97,521 | ₩98,889 | +0.59% | 20.6만 |
|---|
| 2026.07.20 | ₩100,431 | ₩100,874 | ₩97,856 | ₩97,883 | -2.54% | 17.3만 |
|---|
| 2026.07.17 | ₩100,458 | ₩102,685 | ₩99,506 | ₩100,472 | +0.01% | 12.6만 |
|---|
| 2026.07.16 | ₩99,881 | ₩101,384 | ₩98,594 | ₩101,115 | +1.24% | 14.7만 |
|---|
| 2026.07.15 | ₩97,400 | ₩99,560 | ₩97,400 | ₩99,050 | +1.69% | 20.9만 |
|---|
| 2026.07.14 | ₩97,494 | ₩98,500 | ₩96,394 | ₩96,998 | -0.51% | 18.4만 |
|---|
| 2026.07.13 | ₩97,253 | ₩97,910 | ₩96,394 | ₩96,810 | -0.46% | 12.4만 |
|---|
| 2026.07.10 | ₩96,408 | ₩97,615 | ₩96,300 | ₩97,186 | +0.81% | 15.2만 |
|---|
| 2026.07.09 | ₩96,877 | ₩97,561 | ₩96,206 | ₩96,461 | -0.43% | 20.3만 |
|---|
| 2026.07.08 | ₩97,025 | ₩97,440 | ₩95,214 | ₩96,810 | -0.22% | 24.2만 |
|---|
| 2026.07.07 | ₩99,855 | ₩99,855 | ₩96,180 | ₩98,030 | -1.83% | 21.3만 |
|---|
| 2026.07.06 | ₩99,680 | ₩100,740 | ₩99,036 | ₩99,720 | +0.04% | 19.6만 |
|---|
| 2026.07.02 | ₩99,466 | ₩99,948 | ₩98,366 | ₩99,868 | +0.40% | 20.4만 |
|---|
| 2026.07.01 | ₩98,487 | ₩101,625 | ₩98,487 | ₩98,956 | +0.48% | 39.3만 |
|---|
| 2026.06.30 | ₩104,026 | ₩104,214 | ₩98,004 | ₩99,211 | -4.63% | 34.6만 |
|---|
| 2026.06.29 | ₩105,313 | ₩105,608 | ₩103,033 | ₩103,851 | -1.39% | 25만 |
|---|
| 2026.06.26 | ₩105,287 | ₩107,231 | ₩102,819 | ₩107,030 | +1.66% | 107.2만 |
|---|
| 2026.06.25 | ₩105,649 | ₩106,977 | ₩104,790 | ₩105,716 | +0.06% | 33.2만 |
|---|
| 2026.06.24 | ₩101,719 | ₩105,743 | ₩101,719 | ₩105,515 | +3.73% | 34.2만 |
|---|
| 2026.06.23 | ₩102,188 | ₩104,079 | ₩101,773 | ₩102,577 | +0.38% | 32.7만 |
|---|
| 2026.06.22 | ₩104,294 | ₩106,453 | ₩103,395 | ₩103,489 | -0.77% | 27만 |
|---|
| 2026.06.18 | ₩103,597 | ₩105,716 | ₩103,530 | ₩105,515 | +1.85% | 81.5만 |
|---|
| 2026.06.17 | ₩103,959 | ₩105,488 | ₩102,564 | ₩103,181 | -0.75% | 20.7만 |
|---|
| 2026.06.16 | ₩106,239 | ₩107,097 | ₩104,200 | ₩104,643 | -1.50% | 15.3만 |
|---|
| 2026.06.15 | ₩105,971 | ₩106,695 | ₩104,965 | ₩105,193 | -0.73% | 13.1만 |
|---|
| 2026.06.12 | ₩104,965 | ₩105,877 | ₩104,147 | ₩104,777 | -0.18% | 13.5만 |
|---|
| 2026.06.11 | ₩102,939 | ₩104,629 | ₩101,974 | ₩103,690 | +0.73% | 12.7만 |
|---|
| 2026.06.10 | ₩103,637 | ₩104,509 | ₩101,866 | ₩101,866 | -1.71% | 19.8만 |
|---|
| 2026.06.09 | ₩102,725 | ₩104,535 | ₩101,062 | ₩102,631 | -0.09% | 10.3만 |
|---|
| 2026.06.08 | ₩101,786 | ₩103,570 | ₩101,330 | ₩101,330 | -0.45% | 12.1만 |
|---|
| 2026.06.05 | ₩103,208 | ₩103,919 | ₩101,665 | ₩101,705 | -1.46% | 12.1만 |
|---|
| 2026.06.04 | ₩101,893 | ₩103,087 | ₩100,337 | ₩102,872 | +0.96% | 15.6만 |
|---|
| 2026.06.03 | ₩101,719 | ₩103,194 | ₩100,579 | ₩100,646 | -1.05% | 24.6만 |
|---|
| 2026.06.02 | ₩101,491 | ₩104,401 | ₩100,874 | ₩102,577 | +1.07% | 14.7만 |
|---|
| 2026.06.01 | ₩102,966 | ₩103,288 | ₩101,129 | ₩102,457 | -0.49% | 14.6만 |
|---|
| 2026.05.29 | ₩104,482 | ₩105,448 | ₩103,020 | ₩103,302 | -1.13% | 16.1만 |
|---|
| 2026.05.28 | ₩104,603 | ₩106,494 | ₩103,637 | ₩104,535 | -0.06% | 9.7만 |
|---|
| 2026.05.27 | ₩105,152 | ₩106,494 | ₩104,898 | ₩105,300 | +0.14% | 13만 |
|---|
| 2026.05.26 | ₩103,074 | ₩105,313 | ₩102,993 | ₩104,763 | +1.64% | 17.5만 |
|---|
| 2026.05.22 | ₩101,531 | ₩103,006 | ₩101,089 | ₩102,993 | +1.44% | 14.9만 |
|---|
| 2026.05.21 | ₩100,834 | ₩102,027 | ₩99,077 | ₩101,129 | +0.29% | 17.5만 |
|---|
| 2026.05.20 | ₩100,632 | ₩102,872 | ₩100,029 | ₩101,920 | +1.28% | 20.4만 |
|---|
| 2026.05.19 | ₩101,075 | ₩102,537 | ₩98,701 | ₩100,646 | -0.42% | 20만 |
|---|
| 2026.05.18 | ₩103,234 | ₩104,147 | ₩101,692 | ₩101,893 | -1.30% | 19.8만 |
|---|
| 2026.05.15 | ₩106,950 | ₩106,950 | ₩101,974 | ₩102,309 | -4.34% | 20.9만 |
|---|
| 2026.05.14 | ₩111,724 | ₩113,119 | ₩107,567 | ₩108,170 | -3.18% | 32만 |
|---|
| 2026.05.13 | ₩109,203 | ₩111,966 | ₩108,345 | ₩111,107 | +1.74% | 42.9만 |
|---|
| 2026.05.12 | ₩107,245 | ₩109,887 | ₩106,292 | ₩108,653 | +1.31% | 41.8만 |
|---|
| 2026.05.11 | ₩107,084 | ₩108,827 | ₩105,944 | ₩107,728 | +0.60% | 29.9만 |
|---|
| 2026.05.08 | ₩104,790 | ₩107,580 | ₩102,913 | ₩106,641 | +1.77% | 36만 |
|---|
| 2026.05.07 | ₩107,151 | ₩107,151 | ₩104,160 | ₩104,361 | -2.60% | 21.7만 |
|---|
| 2026.05.06 | ₩107,137 | ₩108,626 | ₩105,139 | ₩106,346 | -0.74% | 35.1만 |
|---|
| 2026.05.05 | ₩104,951 | ₩106,775 | ₩103,060 | ₩105,957 | +0.96% | 27.4만 |
|---|
| 2026.05.04 | ₩102,229 | ₩105,367 | ₩101,665 | ₩103,945 | +1.68% | 40.9만 |
|---|
| 2026.05.01 | ₩98,701 | ₩102,886 | ₩98,513 | ₩101,880 | +3.22% | 21.4만 |
|---|
| 2026.04.30 | ₩94,101 | ₩98,017 | ₩93,671 | ₩96,488 | +2.54% | 18.6만 |
|---|
| 2026.04.29 | ₩97,440 | ₩98,084 | ₩93,913 | ₩94,436 | -3.08% | 17.4만 |
|---|
| 2026.04.28 | ₩97,548 | ₩97,963 | ₩95,804 | ₩97,628 | +0.08% | 18.3만 |
|---|
| 2026.04.27 | ₩96,448 | ₩97,427 | ₩95,898 | ₩96,917 | +0.49% | 13.2만 |
|---|
| 2026.04.24 | ₩95,549 | ₩96,515 | ₩94,932 | ₩96,367 | +0.86% | 16.4만 |
|---|
| 2026.04.23 | ₩94,838 | ₩95,737 | ₩94,516 | ₩95,697 | +0.91% | 11.2만 |
|---|
| 2026.04.22 | ₩96,045 | ₩96,716 | ₩94,315 | ₩94,624 | -1.48% | 12.4만 |
|---|
| 2026.04.21 | ₩96,300 | ₩96,864 | ₩94,288 | ₩95,429 | -0.91% | 21.1만 |
|---|
| 2026.04.20 | ₩97,320 | ₩97,950 | ₩96,220 | ₩96,662 | -0.68% | 11.2만 |
|---|
| 2026.04.17 | ₩97,078 | ₩99,989 | ₩97,078 | ₩97,588 | +0.53% | 15만 |
|---|
| 2026.04.16 | ₩96,703 | ₩96,703 | ₩95,026 | ₩96,233 | -0.49% | 14.5만 |
|---|
| 2026.04.15 | ₩97,065 | ₩97,065 | ₩94,691 | ₩95,657 | -1.45% | 20.9만 |
|---|
| 2026.04.14 | ₩97,829 | ₩99,358 | ₩97,239 | ₩97,722 | -0.11% | 14만 |
|---|
| 2026.04.13 | ₩97,400 | ₩97,990 | ₩96,341 | ₩97,923 | +0.54% | 13.9만 |
|---|
| 2026.04.10 | ₩98,111 | ₩98,500 | ₩96,984 | ₩97,937 | -0.18% | 8.7만 |
|---|
| 2026.04.09 | ₩96,904 | ₩98,768 | ₩96,636 | ₩97,883 | +1.01% | 14.5만 |
|---|
| 2026.04.08 | ₩96,877 | ₩97,963 | ₩95,804 | ₩97,467 | +0.61% | 17.4만 |
|---|
| 2026.04.07 | ₩91,311 | ₩92,880 | ₩89,795 | ₩92,853 | +1.69% | 15.6만 |
|---|
| 2026.04.06 | ₩92,035 | ₩92,116 | ₩90,815 | ₩91,365 | -0.73% | 15.8만 |
|---|
| 2026.04.02 | ₩94,758 | ₩95,294 | ₩92,813 | ₩92,947 | -1.91% | 17.2만 |
|---|
| 2026.04.01 | ₩95,080 | ₩97,051 | ₩95,080 | ₩95,804 | +0.76% | 26.1만 |
|---|
| 2026.03.31 | ₩95,026 | ₩95,804 | ₩93,296 | ₩95,120 | +0.10% | 18.2만 |
|---|
| 2026.03.30 | ₩95,214 | ₩96,501 | ₩93,591 | ₩94,074 | -1.20% | 22.1만 |
|---|
| 2026.03.27 | ₩93,618 | ₩95,133 | ₩92,961 | ₩94,584 | +1.03% | 14.7만 |
|---|
| 2026.03.26 | ₩93,779 | ₩95,214 | ₩93,779 | ₩94,852 | +1.14% | 17.5만 |
|---|
| 2026.03.25 | ₩92,129 | ₩94,315 | ₩90,734 | ₩94,128 | +2.17% | 20만 |
|---|
| 2026.03.24 | ₩87,515 | ₩91,686 | ₩87,515 | ₩90,989 | +3.97% | 24.9만 |
|---|
| 2026.03.23 | ₩89,715 | ₩91,458 | ₩88,441 | ₩88,454 | -1.41% | 23.8만 |
|---|
| 2026.03.20 | ₩90,748 | ₩90,748 | ₩87,462 | ₩87,529 | -3.55% | 81.3만 |
|---|
| 2026.03.19 | ₩89,514 | ₩90,600 | ₩88,561 | ₩90,184 | +0.75% | 21.7만 |
|---|
| 2026.03.18 | ₩93,430 | ₩93,953 | ₩90,426 | ₩90,654 | -2.97% | 36.9만 |
|---|
| 2026.03.17 | ₩93,658 | ₩94,771 | ₩92,920 | ₩94,087 | +0.46% | 22.4만 |
|---|
| 2026.03.16 | ₩92,263 | ₩93,739 | ₩91,673 | ₩93,041 | +0.84% | 21.5만 |
|---|
| 2026.03.13 | ₩92,116 | ₩92,773 | ₩90,184 | ₩91,740 | -0.41% | 17.7만 |
|---|
| 2026.03.12 | ₩90,627 | ₩91,914 | ₩90,372 | ₩91,029 | +0.44% | 22.2만 |
|---|
| 2026.03.11 | ₩89,970 | ₩91,754 | ₩89,648 | ₩91,378 | +1.57% | 19.9만 |
|---|
| 2026.03.10 | ₩90,104 | ₩92,102 | ₩89,701 | ₩90,667 | +0.63% | 26.3만 |
|---|
| 2026.03.09 | ₩88,843 | ₩90,681 | ₩86,992 | ₩90,466 | +1.83% | 15.8만 |
|---|
| 2026.03.06 | ₩92,786 | ₩93,417 | ₩89,554 | ₩90,359 | -2.62% | 13.4만 |
|---|
| 2026.03.05 | ₩95,254 | ₩95,657 | ₩91,982 | ₩94,101 | -1.21% | 24.5만 |
|---|
| 2026.03.04 | ₩94,932 | ₩96,783 | ₩94,235 | ₩96,099 | +1.23% | 20.2만 |
|---|
| 2026.03.03 | ₩92,491 | ₩95,361 | ₩90,533 | ₩95,133 | +2.86% | 23.4만 |
|---|
| 2026.03.02 | ₩93,162 | ₩95,388 | ₩91,217 | ₩95,227 | +2.22% | 17만 |
|---|
| 2026.02.27 | ₩94,423 | ₩94,946 | ₩93,081 | ₩94,718 | +0.31% | 14.6만 |
|---|
| 2026.02.26 | ₩94,651 | ₩95,791 | ₩93,390 | ₩95,348 | +0.74% | 16.5만 |
|---|
| 2026.02.25 | ₩94,557 | ₩95,375 | ₩92,250 | ₩94,128 | -0.45% | 18.8만 |
|---|
| 2026.02.24 | ₩94,101 | ₩95,227 | ₩93,752 | ₩94,221 | +0.13% | 15.3만 |
|---|
| 2026.02.23 | ₩95,831 | ₩96,917 | ₩92,652 | ₩93,953 | -1.96% | 22.3만 |
|---|
| 2026.02.20 | ₩95,683 | ₩98,098 | ₩94,436 | ₩96,716 | +1.08% | 18.9만 |
|---|
| 2026.02.19 | ₩97,279 | ₩98,057 | ₩95,415 | ₩96,971 | -0.32% | 14만 |
|---|
| 2026.02.18 | ₩97,494 | ₩99,050 | ₩96,676 | ₩97,440 | -0.06% | 16.4만 |
|---|
| 2026.02.17 | ₩97,856 | ₩98,969 | ₩95,911 | ₩97,762 | -0.10% | 17만 |
|---|
| 2026.02.13 | ₩98,540 | ₩99,667 | ₩97,574 | ₩97,870 | -0.68% | 14.5만 |
|---|
| 2026.02.12 | ₩99,962 | ₩100,995 | ₩97,883 | ₩98,540 | -1.42% | 13.2만 |
|---|
| 2026.02.11 | ₩98,647 | ₩99,814 | ₩98,057 | ₩99,466 | +0.83% | 15.3만 |
|---|
| 2026.02.10 | ₩97,025 | ₩98,540 | ₩96,837 | ₩97,802 | +0.80% | 21.9만 |
|---|
| 2026.02.09 | ₩97,856 | ₩99,627 | ₩96,595 | ₩96,689 | -1.19% | 14만 |
|---|
| 2026.02.06 | ₩96,569 | ₩98,782 | ₩96,086 | ₩97,601 | +1.07% | 15.4만 |
|---|
| 2026.02.05 | ₩95,697 | ₩96,649 | ₩94,879 | ₩96,072 | +0.39% | 20만 |
|---|
| 2026.02.04 | ₩93,229 | ₩97,320 | ₩93,229 | ₩95,965 | +2.93% | 20.3만 |
|---|
| 2026.02.03 | ₩90,265 | ₩93,832 | ₩90,251 | ₩92,478 | +2.45% | 14만 |
|---|
| 2026.02.02 | ₩88,213 | ₩90,748 | ₩87,099 | ₩90,265 | +2.33% | 20.9만 |
|---|
| 2026.01.30 | ₩85,369 | ₩91,445 | ₩85,369 | ₩88,199 | +3.32% | 74만 |
|---|
| 2026.01.29 | ₩88,883 | ₩91,633 | ₩87,247 | ₩87,515 | -1.54% | 47.1만 |
|---|
| 2026.01.28 | ₩90,439 | ₩91,230 | ₩88,843 | ₩88,883 | -1.72% | 27.8만 |
|---|
| 2026.01.27 | ₩91,485 | ₩92,183 | ₩89,970 | ₩90,050 | -1.57% | 22.8만 |
|---|
| 2026.01.26 | ₩93,229 | ₩93,564 | ₩91,244 | ₩91,405 | -1.96% | 17.3만 |
|---|
| 2026.01.23 | ₩91,660 | ₩93,014 | ₩91,472 | ₩92,639 | +1.07% | 14.2만 |
|---|
| 2026.01.22 | ₩90,640 | ₩92,505 | ₩90,278 | ₩91,593 | +1.05% | 12.4만 |
|---|
| 2026.01.21 | ₩89,111 | ₩90,667 | ₩88,843 | ₩90,385 | +1.43% | 21.7만 |
|---|
| 2026.01.20 | ₩88,977 | ₩89,500 | ₩88,159 | ₩88,441 | -0.60% | 9.2만 |
|---|
| 2026.01.16 | ₩90,010 | ₩90,949 | ₩89,433 | ₩90,023 | +0.01% | 13.1만 |
|---|
| 2026.01.15 | ₩89,997 | ₩91,526 | ₩89,313 | ₩90,721 | +0.80% | 10.8만 |
|---|
| 2026.01.14 | ₩89,098 | ₩89,836 | ₩88,307 | ₩89,594 | +0.56% | 11.8만 |
|---|
| 2026.01.13 | ₩89,299 | ₩90,211 | ₩88,280 | ₩88,843 | -0.51% | 12.7만 |
|---|
| 2026.01.12 | ₩89,084 | ₩89,849 | ₩88,468 | ₩89,111 | +0.03% | 11.3만 |
|---|
| 2026.01.09 | ₩87,435 | ₩89,420 | ₩87,220 | ₩88,856 | +1.63% | 11.5만 |
|---|
| 2026.01.08 | ₩83,760 | ₩88,012 | ₩83,760 | ₩87,435 | +4.39% | 12.6만 |
|---|
| 2026.01.07 | ₩85,611 | ₩85,611 | ₩83,854 | ₩84,497 | -1.30% | 11.9만 |
|---|
| 2026.01.06 | ₩82,539 | ₩86,026 | ₩82,365 | ₩85,745 | +3.88% | 15.2만 |
|---|
| 2026.01.05 | ₩81,989 | ₩84,511 | ₩81,989 | ₩83,196 | +1.47% | 14.5만 |
|---|
| 2026.01.02 | ₩81,922 | ₩82,472 | ₩80,863 | ₩82,016 | +0.11% | 14.3만 |
|---|
| 2025.12.31 | ₩82,499 | ₩83,304 | ₩81,600 | ₩81,748 | -0.91% | 15.1만 |
|---|
| 2025.12.30 | ₩83,384 | ₩84,015 | ₩81,963 | ₩82,566 | -0.98% | 15.6만 |
|---|
| 2025.12.29 | ₩82,995 | ₩84,028 | ₩82,606 | ₩83,344 | +0.42% | 17.6만 |
|---|
| 2025.12.26 | ₩83,022 | ₩83,787 | ₩82,740 | ₩83,344 | +0.39% | 11.1만 |
|---|
| 2025.12.24 | ₩82,150 | ₩84,015 | ₩81,989 | ₩83,036 | +1.08% | 13.3만 |
|---|
| 2025.12.23 | ₩81,413 | ₩82,593 | ₩80,970 | ₩81,855 | +0.54% | 18.1만 |
|---|
| 2025.12.22 | ₩81,520 | ₩83,277 | ₩81,332 | ₩81,493 | -0.03% | 14.2만 |
|---|
| 2025.12.19 | ₩81,708 | ₩82,231 | ₩79,817 | ₩81,211 | -0.61% | 71.2만 |
|---|
| 2025.12.18 | ₩82,995 | ₩83,733 | ₩82,150 | ₩82,378 | -0.74% | 21.7만 |
|---|
| 2025.12.17 | ₩82,968 | ₩84,471 | ₩82,445 | ₩82,781 | -0.23% | 27.6만 |
|---|
| 2025.12.16 | ₩83,371 | ₩84,243 | ₩82,767 | ₩83,344 | -0.03% | 19.9만 |
|---|
| 2025.12.15 | ₩83,679 | ₩83,974 | ₩82,298 | ₩83,425 | -0.30% | 24.2만 |
|---|
| 2025.12.12 | ₩83,156 | ₩83,800 | ₩82,365 | ₩83,076 | -0.10% | 25.1만 |
|---|
| 2025.12.11 | ₩81,574 | ₩83,492 | ₩81,574 | ₩82,539 | +1.18% | 15.9만 |
|---|
| 2025.12.10 | ₩78,878 | ₩82,016 | ₩78,878 | ₩81,399 | +3.20% | 20.9만 |
|---|
| 2025.12.09 | ₩78,180 | ₩80,165 | ₩77,939 | ₩78,770 | +0.75% | 13.3만 |
|---|
| 2025.12.08 | ₩79,656 | ₩80,326 | ₩77,791 | ₩77,966 | -2.12% | 11.8만 |
|---|
| 2025.12.05 | ₩78,502 | ₩79,414 | ₩78,288 | ₩79,361 | +1.09% | 12만 |
|---|
| 2025.12.04 | ₩78,784 | ₩80,299 | ₩78,435 | ₩78,636 | -0.19% | 15만 |
|---|
| 2025.12.03 | ₩77,805 | ₩79,320 | ₩77,630 | ₩78,851 | +1.34% | 11.1만 |
|---|
| 2025.12.02 | ₩78,677 | ₩79,066 | ₩77,201 | ₩77,711 | -1.23% | 9.5만 |
|---|
| 2025.12.01 | ₩78,207 | ₩80,045 | ₩78,194 | ₩78,261 | +0.07% | 12.8만 |
|---|
| 2025.11.28 | ₩79,428 | ₩80,621 | ₩78,073 | ₩78,663 | -0.96% | 8.6만 |
|---|
| 2025.11.26 | ₩78,636 | ₩80,635 | ₩77,925 | ₩79,454 | +1.04% | 28.3만 |
|---|
| 2025.11.25 | ₩78,288 | ₩80,635 | ₩78,288 | ₩79,414 | +1.44% | 22.7만 |
|---|
| 2025.11.24 | ₩78,301 | ₩79,937 | ₩76,785 | ₩77,429 | -1.11% | 19.8만 |
|---|
| 2025.11.21 | ₩77,483 | ₩80,273 | ₩77,027 | ₩78,851 | +1.77% | 17만 |
|---|
| 2025.11.20 | ₩77,496 | ₩78,636 | ₩76,021 | ₩76,289 | -1.56% | 19.1만 |
|---|
| 2025.11.19 | ₩77,537 | ₩78,153 | ₩76,678 | ₩77,215 | -0.42% | 15.5만 |
|---|
| 2025.11.18 | ₩76,785 | ₩77,563 | ₩75,833 | ₩77,201 | +0.54% | 23.5만 |
|---|
| 2025.11.17 | ₩76,759 | ₩77,429 | ₩76,128 | ₩76,759 | 0.00% | 26.1만 |
|---|
| 2025.11.14 | ₩76,544 | ₩77,268 | ₩75,377 | ₩76,745 | +0.26% | 15.5만 |
|---|
| 2025.11.13 | ₩76,034 | ₩77,697 | ₩76,034 | ₩76,960 | +1.22% | 14.5만 |
|---|
| 2025.11.12 | ₩76,705 | ₩78,247 | ₩76,034 | ₩76,075 | -0.82% | 18.2만 |
|---|
| 2025.11.11 | ₩76,236 | ₩77,054 | ₩75,779 | ₩76,826 | +0.77% | 9.3만 |
|---|
| 2025.11.10 | ₩75,498 | ₩76,678 | ₩74,479 | ₩76,061 | +0.75% | 12.7만 |
|---|
| 2025.11.07 | ₩74,760 | ₩75,686 | ₩74,264 | ₩74,975 | +0.29% | 13.6만 |
|---|
| 2025.11.06 | ₩75,069 | ₩76,987 | ₩74,250 | ₩74,438 | -0.84% | 15.1만 |
|---|
| 2025.11.05 | ₩74,532 | ₩75,779 | ₩73,298 | ₩75,672 | +1.53% | 15.3만 |
|---|
| 2025.11.04 | ₩74,747 | ₩75,739 | ₩74,371 | ₩74,586 | -0.22% | 23.2만 |
|---|
| 2025.11.03 | ₩75,940 | ₩76,088 | ₩74,291 | ₩75,189 | -0.99% | 21.3만 |
|---|
| 2025.10.31 | ₩73,580 | ₩76,195 | ₩72,346 | ₩76,115 | +3.45% | 33.7만 |
|---|
| 2025.10.30 | ₩73,097 | ₩74,291 | ₩72,654 | ₩74,090 | +1.36% | 22.9만 |
|---|
| 2025.10.29 | ₩75,176 | ₩75,632 | ₩73,204 | ₩73,888 | -1.71% | 30.7만 |
|---|
| 2025.10.28 | ₩75,793 | ₩76,987 | ₩75,270 | ₩75,900 | +0.14% | 18.8만 |
|---|
| 2025.10.27 | ₩79,857 | ₩80,595 | ₩75,887 | ₩76,262 | -4.50% | 18.6만 |
|---|
| 2025.10.24 | ₩81,775 | ₩82,043 | ₩76,866 | ₩80,085 | -2.07% | 20.3만 |
|---|
| 2025.10.23 | ₩81,252 | ₩83,022 | ₩81,252 | ₩82,486 | +1.52% | 15.9만 |
|---|
| 2025.10.22 | ₩83,116 | ₩83,706 | ₩80,997 | ₩81,158 | -2.36% | 15.9만 |
|---|
| 2025.10.21 | ₩81,077 | ₩83,371 | ₩80,554 | ₩83,156 | +2.56% | 17.1만 |
|---|
| 2025.10.20 | ₩80,688 | ₩81,936 | ₩80,219 | ₩81,520 | +1.03% | 13.8만 |
|---|
| 2025.10.17 | ₩79,790 | ₩80,165 | ₩78,703 | ₩79,495 | -0.37% | 12.8만 |
|---|
| 2025.10.16 | ₩81,292 | ₩81,775 | ₩79,562 | ₩79,857 | -1.77% | 15만 |
|---|
| 2025.10.15 | ₩80,420 | ₩81,171 | ₩79,374 | ₩81,131 | +0.88% | 21.5만 |
|---|
| 2025.10.14 | ₩78,234 | ₩80,460 | ₩78,019 | ₩79,803 | +2.01% | 35.3만 |
|---|
| 2025.10.13 | ₩78,972 | ₩80,125 | ₩78,837 | ₩79,039 | +0.08% | 21.2만 |
|---|
| 2025.10.10 | ₩80,487 | ₩81,480 | ₩77,604 | ₩77,885 | -3.23% | 16.8만 |
|---|