MIRAE ASSET SECURITIES CO., LTD. 006800
KRX · South Korea · Finance
KRW 32,150.00+1,200.00 (+3.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 32,150.00 | +3.88% | KRW 30,750.00 | KRW 32,150.00 | KRW 30,300.00 | 759.77K |
| 2026-09-30 | KRW 30,950.00 | -0.64% | KRW 31,250.00 | KRW 31,550.00 | KRW 30,900.00 | 758.80K |
| 2026-09-29 | KRW 31,150.00 | -2.04% | KRW 31,550.00 | KRW 31,800.00 | KRW 30,650.00 | 786.30K |
| 2026-09-28 | KRW 31,800.00 | -1.40% | KRW 32,100.00 | KRW 32,150.00 | KRW 31,450.00 | 591.80K |
| 2026-09-23 | KRW 32,250.00 | -1.83% | KRW 33,250.00 | KRW 33,250.00 | KRW 31,900.00 | 806.68K |
| 2026-09-22 | KRW 32,850.00 | +2.82% | KRW 32,650.00 | KRW 34,750.00 | KRW 32,500.00 | 1.94M |
| 2026-09-21 | KRW 31,950.00 | +0.95% | KRW 31,700.00 | KRW 32,200.00 | KRW 31,400.00 | 674.93K |
| 2026-09-18 | KRW 31,650.00 | -0.47% | KRW 32,400.00 | KRW 32,550.00 | KRW 31,450.00 | 961.65K |
| 2026-09-17 | KRW 31,800.00 | +0.16% | KRW 32,000.00 | KRW 32,500.00 | KRW 31,600.00 | 788.13K |
| 2026-09-16 | KRW 31,750.00 | -0.94% | KRW 31,850.00 | KRW 32,100.00 | KRW 31,450.00 | 709.22K |
| 2026-09-15 | KRW 32,050.00 | -3.32% | KRW 32,750.00 | KRW 33,000.00 | KRW 31,850.00 | 765.57K |
| 2026-09-14 | KRW 33,150.00 | -0.90% | KRW 33,100.00 | KRW 33,400.00 | KRW 32,450.00 | 711.28K |
| 2026-09-11 | KRW 33,450.00 | -3.74% | KRW 33,700.00 | KRW 33,850.00 | KRW 33,250.00 | 1.00M |
| 2026-09-10 | KRW 34,750.00 | -0.86% | KRW 34,400.00 | KRW 34,750.00 | KRW 33,800.00 | 2.20M |
| 2026-09-09 | KRW 35,050.00 | 0.00% | KRW 35,100.00 | KRW 35,350.00 | KRW 34,750.00 | 567.68K |
| 2026-09-08 | KRW 35,050.00 | +1.01% | KRW 34,900.00 | KRW 36,350.00 | KRW 34,650.00 | 1.24M |
| 2026-09-07 | KRW 34,700.00 | +0.73% | KRW 34,750.00 | KRW 35,000.00 | KRW 34,000.00 | 800.89K |
| 2026-09-04 | KRW 34,450.00 | +3.77% | KRW 33,350.00 | KRW 34,800.00 | KRW 33,350.00 | 1.07M |
| 2026-09-03 | KRW 33,200.00 | +0.61% | KRW 33,250.00 | KRW 33,650.00 | KRW 32,350.00 | 1.56M |
| 2026-09-02 | KRW 33,000.00 | -5.44% | KRW 33,800.00 | KRW 34,000.00 | KRW 33,000.00 | 1.26M |
| 2026-09-01 | KRW 34,900.00 | +0.58% | KRW 34,700.00 | KRW 35,000.00 | KRW 34,000.00 | 891.92K |
| 2026-08-31 | KRW 34,700.00 | -4.01% | KRW 35,050.00 | KRW 35,150.00 | KRW 34,100.00 | 1.42M |
| 2026-08-28 | KRW 36,150.00 | +0.14% | KRW 35,800.00 | KRW 36,250.00 | KRW 35,400.00 | 675.78K |
| 2026-08-27 | KRW 36,100.00 | -0.55% | KRW 37,000.00 | KRW 37,500.00 | KRW 35,600.00 | 1.04M |
| 2026-08-26 | KRW 36,300.00 | +1.40% | KRW 36,000.00 | KRW 36,450.00 | KRW 35,400.00 | 850.93K |
| 2026-08-25 | KRW 35,800.00 | +3.02% | KRW 34,150.00 | KRW 35,900.00 | KRW 33,450.00 | 909.92K |
| 2026-08-24 | KRW 34,750.00 | +0.72% | KRW 34,550.00 | KRW 35,100.00 | KRW 34,050.00 | 991.53K |
| 2026-08-21 | KRW 34,500.00 | -4.43% | KRW 35,250.00 | KRW 35,400.00 | KRW 34,150.00 | 1.16M |
| 2026-08-20 | KRW 36,100.00 | +4.03% | KRW 35,200.00 | KRW 36,700.00 | KRW 35,200.00 | 1.22M |
| 2026-08-19 | KRW 34,700.00 | -4.54% | KRW 34,500.00 | KRW 35,250.00 | KRW 33,550.00 | 921.99K |
| 2026-08-18 | KRW 36,350.00 | -3.45% | KRW 37,850.00 | KRW 37,900.00 | KRW 35,750.00 | 1.17M |
| 2026-08-14 | KRW 37,650.00 | -1.05% | KRW 38,000.00 | KRW 38,050.00 | KRW 36,800.00 | 1.14M |
| 2026-08-13 | KRW 38,050.00 | +4.25% | KRW 38,400.00 | KRW 40,400.00 | KRW 37,550.00 | 4.02M |
| 2026-08-12 | KRW 36,500.00 | +2.82% | KRW 35,950.00 | KRW 37,150.00 | KRW 35,250.00 | 1.60M |
| 2026-08-11 | KRW 35,500.00 | -2.47% | KRW 36,700.00 | KRW 36,700.00 | KRW 35,050.00 | 1.17M |
| 2026-08-10 | KRW 36,400.00 | +7.37% | KRW 34,300.00 | KRW 36,700.00 | KRW 34,050.00 | 1.85M |
| 2026-08-07 | KRW 33,900.00 | -1.88% | KRW 34,650.00 | KRW 35,000.00 | KRW 33,150.00 | 1.28M |
| 2026-08-06 | KRW 34,550.00 | -1.85% | KRW 34,500.00 | KRW 35,300.00 | KRW 33,700.00 | 1.92M |
| 2026-08-05 | KRW 35,200.00 | +3.38% | KRW 35,550.00 | KRW 35,550.00 | KRW 34,500.00 | 1.24M |
| 2026-08-04 | KRW 34,050.00 | +2.41% | KRW 33,550.00 | KRW 34,050.00 | KRW 32,500.00 | 1.59M |
| 2026-08-03 | KRW 33,250.00 | -3.76% | KRW 33,650.00 | KRW 33,700.00 | KRW 32,550.00 | 1.46M |
| 2026-07-31 | KRW 34,550.00 | +14.40% | KRW 32,100.00 | KRW 34,850.00 | KRW 31,725.00 | 3.04M |
| 2026-07-30 | KRW 30,200.00 | -1.63% | KRW 29,500.00 | KRW 32,050.00 | KRW 29,500.00 | 2.98M |
| 2026-07-29 | KRW 30,700.00 | -7.11% | KRW 33,150.00 | KRW 33,750.00 | KRW 28,900.00 | 3.12M |
| 2026-07-28 | KRW 33,050.00 | -10.80% | KRW 35,250.00 | KRW 35,350.00 | KRW 32,500.00 | 1.86M |
| 2026-07-27 | KRW 37,050.00 | +0.41% | KRW 37,500.00 | KRW 37,500.00 | KRW 36,200.00 | 989.19K |
| 2026-07-24 | KRW 36,900.00 | -5.87% | KRW 39,100.00 | KRW 39,200.00 | KRW 36,150.00 | 2.14M |
| 2026-07-23 | KRW 39,200.00 | +4.26% | KRW 37,650.00 | KRW 39,200.00 | KRW 37,250.00 | 1.80M |
| 2026-07-22 | KRW 37,600.00 | +0.94% | KRW 38,200.00 | KRW 39,150.00 | KRW 37,350.00 | 1.47M |
| 2026-07-21 | KRW 37,250.00 | +0.54% | KRW 36,500.00 | KRW 37,800.00 | KRW 35,600.00 | 1.80M |
| 2026-07-20 | KRW 37,050.00 | -7.49% | KRW 38,400.00 | KRW 39,350.00 | KRW 36,650.00 | 1.47M |
| 2026-07-16 | KRW 40,050.00 | -4.07% | KRW 40,750.00 | KRW 41,150.00 | KRW 38,700.00 | 1.39M |
| 2026-07-15 | KRW 41,750.00 | +7.74% | KRW 40,350.00 | KRW 42,450.00 | KRW 40,350.00 | 1.82M |
| 2026-07-14 | KRW 38,750.00 | -3.13% | KRW 39,500.00 | KRW 40,100.00 | KRW 37,200.00 | 2.47M |
| 2026-07-13 | KRW 40,000.00 | -5.21% | KRW 41,850.00 | KRW 43,600.00 | KRW 39,300.00 | 2.02M |
| 2026-07-10 | KRW 42,200.00 | +4.84% | KRW 40,800.00 | KRW 43,500.00 | KRW 40,800.00 | 1.69M |
| 2026-07-09 | KRW 40,250.00 | -0.62% | KRW 40,150.00 | KRW 41,100.00 | KRW 38,300.00 | 2.68M |
| 2026-07-08 | KRW 40,500.00 | -4.93% | KRW 41,300.00 | KRW 43,400.00 | KRW 39,700.00 | 2.12M |
| 2026-07-07 | KRW 42,600.00 | -4.80% | KRW 43,900.00 | KRW 44,350.00 | KRW 40,800.00 | 2.19M |
| 2026-07-06 | KRW 44,750.00 | +4.68% | KRW 45,000.00 | KRW 46,800.00 | KRW 43,000.00 | 3.59M |
| 2026-07-03 | KRW 42,750.00 | +6.48% | KRW 40,100.00 | KRW 42,750.00 | KRW 39,250.00 | 2.45M |
| 2026-07-02 | KRW 40,150.00 | -8.02% | KRW 42,100.00 | KRW 42,100.00 | KRW 39,600.00 | 2.24M |
| 2026-07-01 | KRW 43,650.00 | +2.11% | KRW 43,650.00 | KRW 45,850.00 | KRW 43,100.00 | 2.02M |
| 2026-06-30 | KRW 42,750.00 | -1.84% | KRW 43,550.00 | KRW 44,400.00 | KRW 42,700.00 | 2.51M |
| 2026-06-29 | KRW 43,550.00 | +8.20% | KRW 40,250.00 | KRW 43,850.00 | KRW 39,350.00 | 3.05M |
| 2026-06-26 | KRW 40,250.00 | -7.36% | KRW 42,500.00 | KRW 42,700.00 | KRW 38,750.00 | 3.15M |
| 2026-06-25 | KRW 43,450.00 | +4.07% | KRW 42,700.00 | KRW 45,500.00 | KRW 42,250.00 | 4.21M |
| 2026-06-24 | KRW 41,750.00 | -0.95% | KRW 40,350.00 | KRW 42,950.00 | KRW 40,350.00 | 3.44M |
| 2026-06-23 | KRW 42,150.00 | -8.57% | KRW 45,800.00 | KRW 46,500.00 | KRW 42,000.00 | 4.69M |
| 2026-06-22 | KRW 46,100.00 | -5.44% | KRW 46,400.00 | KRW 47,150.00 | KRW 45,100.00 | 3.46M |
| 2026-06-19 | KRW 48,750.00 | -3.85% | KRW 50,100.00 | KRW 50,300.00 | KRW 47,600.00 | 4.04M |
| 2026-06-18 | KRW 50,700.00 | +0.60% | KRW 52,200.00 | KRW 52,700.00 | KRW 50,100.00 | 3.03M |
| 2026-06-17 | KRW 50,400.00 | -1.75% | KRW 51,500.00 | KRW 51,600.00 | KRW 50,100.00 | 2.14M |
| 2026-06-16 | KRW 51,300.00 | -0.58% | KRW 52,800.00 | KRW 55,400.00 | KRW 50,900.00 | 3.83M |
| 2026-06-15 | KRW 51,600.00 | -1.34% | KRW 50,500.00 | KRW 53,700.00 | KRW 50,300.00 | 4.50M |
| 2026-06-12 | KRW 52,300.00 | +2.35% | KRW 54,200.00 | KRW 55,900.00 | KRW 52,100.00 | 4.09M |
| 2026-06-11 | KRW 51,100.00 | -0.20% | KRW 49,200.00 | KRW 51,100.00 | KRW 45,650.00 | 7.12M |
| 2026-06-10 | KRW 51,200.00 | -0.58% | KRW 52,200.00 | KRW 52,700.00 | KRW 49,100.00 | 388 |
| 2026-06-09 | KRW 51,500.00 | +3.52% | KRW 51,100.00 | KRW 51,800.00 | KRW 49,300.00 | 3.23M |
| 2026-06-08 | KRW 49,750.00 | -11.79% | KRW 50,100.00 | KRW 52,500.00 | KRW 48,800.00 | 4.41M |
| 2026-06-05 | KRW 56,400.00 | -3.26% | KRW 59,800.00 | KRW 60,200.00 | KRW 55,500.00 | 3.52M |
| 2026-06-04 | KRW 58,300.00 | +0.87% | KRW 59,200.00 | KRW 60,500.00 | KRW 57,000.00 | 2.30M |
| 2026-06-02 | KRW 57,800.00 | -5.09% | KRW 60,300.00 | KRW 60,300.00 | KRW 56,900.00 | 3.39M |
| 2026-06-01 | KRW 60,900.00 | -0.81% | KRW 60,200.00 | KRW 64,300.00 | KRW 59,400.00 | 3.53M |
| 2026-05-29 | KRW 61,400.00 | -0.97% | KRW 62,300.00 | KRW 62,800.00 | KRW 59,600.00 | 3.58M |
| 2026-05-28 | KRW 62,000.00 | -3.88% | KRW 64,200.00 | KRW 64,400.00 | KRW 59,000.00 | 3.31M |
| 2026-05-27 | KRW 64,500.00 | -3.59% | KRW 69,000.00 | KRW 69,100.00 | KRW 64,300.00 | 2.63M |
| 2026-05-26 | KRW 66,900.00 | -0.89% | KRW 70,100.00 | KRW 70,700.00 | KRW 66,800.00 | 2.41M |
| 2026-05-22 | KRW 67,500.00 | +1.50% | KRW 68,700.00 | KRW 69,000.00 | KRW 66,700.00 | 1.92M |
| 2026-05-21 | KRW 66,500.00 | +7.26% | KRW 65,100.00 | KRW 67,600.00 | KRW 64,000.00 | 2.65M |