시장 데이터를 불러오는 중
전체 종목
MicroCloud Hologram Inc. - Ordinary Shares 과거 주가
MicroCloud Hologram Inc. - Ordinary Shares · HOLO · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroCloud Hologram Inc. - Ordinary Shares · HOLO · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,971 | ₩2,025 | ₩1,917 | ₩1,944 | -1.36% | 22.7만 |
| 2026.10.08 | ₩1,971 | ₩1,985 | ₩1,938 | ₩1,958 | -0.68% | 14.5만 |
| 2026.10.07 | ₩1,971 | ₩1,998 | ₩1,931 | ₩1,985 | +0.68% | 21.8만 |
| 2026.10.06 | ₩2,105 | ₩2,119 | ₩1,978 | ₩1,985 | -5.73% | 23.7만 |
| 2026.10.05 | ₩2,119 | ₩2,132 | ₩2,065 | ₩2,065 | -2.53% | 14.4만 |
| 2026.10.02 | ₩2,159 | ₩2,199 | ₩2,052 | ₩2,092 | -3.11% | 20.7만 |
| 2026.10.01 | ₩2,145 | ₩2,172 | ₩2,107 | ₩2,132 | -0.62% | 11.9만 |
| 2026.09.30 | ₩2,172 | ₩2,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,145 |
| ₩2,145 |
| -1.23% |
| 7.8만 |
| 2026.09.29 | ₩2,159 | ₩2,186 | ₩2,139 | ₩2,166 | +0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩2,239 | ₩2,253 | ₩2,159 | ₩2,172 | -2.99% | 17.3만 |
|---|
| 2026.09.25 | ₩2,266 | ₩2,280 | ₩2,226 | ₩2,239 | -1.18% | 13.7만 |
|---|
| 2026.09.24 | ₩2,266 | ₩2,306 | ₩2,226 | ₩2,280 | +0.59% | 21.3만 |
|---|
| 2026.09.23 | ₩2,347 | ₩2,347 | ₩2,273 | ₩2,280 | -2.86% | 19.6만 |
|---|
| 2026.09.22 | ₩2,306 | ₩2,400 | ₩2,280 | ₩2,387 | +3.49% | 27.3만 |
|---|
| 2026.09.21 | ₩2,266 | ₩2,347 | ₩2,266 | ₩2,347 | +3.55% | 30.8만 |
|---|
| 2026.09.18 | ₩2,212 | ₩2,266 | ₩2,172 | ₩2,226 | +0.61% | 34.4만 |
|---|
| 2026.09.17 | ₩2,139 | ₩2,246 | ₩2,132 | ₩2,199 | +2.82% | 24.5만 |
|---|
| 2026.09.16 | ₩2,065 | ₩2,145 | ₩2,045 | ₩2,119 | +2.60% | 52.6만 |
|---|
| 2026.09.15 | ₩2,145 | ₩2,145 | ₩2,038 | ₩2,065 | -3.75% | 35.5만 |
|---|
| 2026.09.14 | ₩2,105 | ₩2,198 | ₩2,105 | ₩2,145 | +1.91% | 19.4만 |
|---|
| 2026.09.11 | ₩2,212 | ₩2,212 | ₩2,132 | ₩2,132 | -3.64% | 14.2만 |
|---|
| 2026.09.10 | ₩2,172 | ₩2,196 | ₩2,132 | ₩2,145 | -1.23% | 20.4만 |
|---|
| 2026.09.09 | ₩2,293 | ₩2,333 | ₩2,212 | ₩2,212 | -3.51% | 26.7만 |
|---|
| 2026.09.08 | ₩2,280 | ₩2,333 | ₩2,212 | ₩2,293 | +0.59% | 23.7만 |
|---|
| 2026.09.04 | ₩2,347 | ₩2,347 | ₩2,280 | ₩2,306 | -1.71% | 27.4만 |
|---|
| 2026.09.03 | ₩2,280 | ₩2,373 | ₩2,280 | ₩2,360 | +3.53% | 19.7만 |
|---|
| 2026.09.02 | ₩2,320 | ₩2,360 | ₩2,246 | ₩2,253 | -2.89% | 31.6만 |
|---|
| 2026.09.01 | ₩2,320 | ₩2,333 | ₩2,253 | ₩2,306 | -0.58% | 17.6만 |
|---|
| 2026.08.31 | ₩2,373 | ₩2,414 | ₩2,333 | ₩2,373 | 0.00% | 22.2만 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,528 | ₩2,347 | ₩2,367 | -6.12% | 36.3만 |
|---|
| 2026.08.27 | ₩2,588 | ₩2,761 | ₩2,461 | ₩2,534 | -2.07% | 75.1만 |
|---|
| 2026.08.26 | ₩2,521 | ₩2,534 | ₩2,454 | ₩2,454 | -2.66% | 22.3만 |
|---|
| 2026.08.25 | ₩2,481 | ₩2,642 | ₩2,481 | ₩2,548 | +2.70% | 53.1만 |
|---|
| 2026.08.24 | ₩2,414 | ₩2,534 | ₩2,360 | ₩2,440 | +1.11% | 41.1만 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,601 | ₩2,387 | ₩2,440 | -1.62% | 187.6만 |
|---|
| 2026.08.20 | ₩2,373 | ₩2,385 | ₩2,280 | ₩2,373 | 0.00% | 31.4만 |
|---|
| 2026.08.19 | ₩2,212 | ₩2,360 | ₩2,145 | ₩2,347 | +6.06% | 34.3만 |
|---|
| 2026.08.18 | ₩2,212 | ₩2,253 | ₩2,159 | ₩2,159 | -2.42% | 15.8만 |
|---|
| 2026.08.17 | ₩2,333 | ₩2,333 | ₩2,186 | ₩2,226 | -4.60% | 14.7만 |
|---|
| 2026.08.14 | ₩2,333 | ₩2,347 | ₩2,293 | ₩2,320 | -0.57% | 13.3만 |
|---|
| 2026.08.13 | ₩2,280 | ₩2,347 | ₩2,226 | ₩2,347 | +2.94% | 18.4만 |
|---|
| 2026.08.12 | ₩2,320 | ₩2,333 | ₩2,239 | ₩2,280 | -1.73% | 26.2만 |
|---|
| 2026.08.11 | ₩2,199 | ₩2,320 | ₩2,152 | ₩2,280 | +3.66% | 41.3만 |
|---|
| 2026.08.10 | ₩2,105 | ₩2,199 | ₩2,105 | ₩2,199 | +4.46% | 16.1만 |
|---|
| 2026.08.07 | ₩2,078 | ₩2,172 | ₩2,078 | ₩2,166 | +4.19% | 28.5만 |
|---|
| 2026.08.06 | ₩2,038 | ₩2,092 | ₩2,038 | ₩2,078 | +1.97% | 12.6만 |
|---|
| 2026.08.05 | ₩2,145 | ₩2,145 | ₩2,011 | ₩2,065 | -3.75% | 22.4만 |
|---|
| 2026.08.04 | ₩2,038 | ₩2,139 | ₩1,998 | ₩2,105 | +3.29% | 30.7만 |
|---|
| 2026.08.03 | ₩2,011 | ₩2,038 | ₩1,971 | ₩2,011 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩2,172 | ₩2,199 | ₩1,985 | ₩1,985 | -8.64% | 39.3만 |
|---|
| 2026.07.30 | ₩2,078 | ₩2,306 | ₩2,078 | ₩2,145 | +3.23% | 47.8만 |
|---|
| 2026.07.29 | ₩2,145 | ₩2,199 | ₩2,078 | ₩2,078 | -3.13% | 19만 |
|---|
| 2026.07.28 | ₩2,212 | ₩2,212 | ₩2,099 | ₩2,172 | -1.82% | 14.6만 |
|---|
| 2026.07.27 | ₩2,052 | ₩2,266 | ₩2,038 | ₩2,212 | +7.84% | 36.4만 |
|---|
| 2026.07.24 | ₩2,145 | ₩2,145 | ₩2,038 | ₩2,052 | -4.38% | 26.7만 |
|---|
| 2026.07.23 | ₩2,038 | ₩2,166 | ₩2,038 | ₩2,132 | +4.61% | 32.1만 |
|---|
| 2026.07.22 | ₩2,025 | ₩2,119 | ₩2,025 | ₩2,092 | +3.31% | 21.1만 |
|---|
| 2026.07.21 | ₩2,025 | ₩2,145 | ₩2,025 | ₩2,078 | +2.65% | 26.1만 |
|---|
| 2026.07.20 | ₩1,985 | ₩2,077 | ₩1,985 | ₩2,052 | +3.38% | 34.5만 |
|---|
| 2026.07.17 | ₩1,985 | ₩2,038 | ₩1,951 | ₩1,998 | +0.68% | 16.8만 |
|---|
| 2026.07.16 | ₩2,065 | ₩2,065 | ₩1,985 | ₩2,025 | -1.95% | 21.4만 |
|---|
| 2026.07.15 | ₩2,052 | ₩2,120 | ₩2,038 | ₩2,065 | +0.65% | 29.7만 |
|---|
| 2026.07.14 | ₩1,971 | ₩2,092 | ₩1,958 | ₩2,052 | +4.08% | 57만 |
|---|
| 2026.07.13 | ₩1,958 | ₩1,985 | ₩1,917 | ₩1,944 | -0.68% | 36.7만 |
|---|
| 2026.07.10 | ₩2,078 | ₩2,092 | ₩1,917 | ₩1,971 | -5.16% | 80.3만 |
|---|
| 2026.07.09 | ₩2,065 | ₩2,131 | ₩2,031 | ₩2,092 | +1.30% | 23.7만 |
|---|
| 2026.07.08 | ₩2,025 | ₩2,065 | ₩1,985 | ₩2,052 | +1.32% | 25.1만 |
|---|
| 2026.07.07 | ₩2,145 | ₩2,145 | ₩2,011 | ₩2,052 | -4.38% | 24.1만 |
|---|
| 2026.07.06 | ₩2,078 | ₩2,212 | ₩2,052 | ₩2,132 | +2.58% | 26.3만 |
|---|
| 2026.07.02 | ₩2,172 | ₩2,239 | ₩2,038 | ₩2,065 | -4.94% | 37.2만 |
|---|
| 2026.07.01 | ₩2,038 | ₩2,202 | ₩2,038 | ₩2,132 | +4.61% | 46만 |
|---|
| 2026.06.30 | ₩2,065 | ₩2,119 | ₩2,038 | ₩2,065 | 0.00% | 20.2만 |
|---|
| 2026.06.29 | ₩2,065 | ₩2,158 | ₩2,025 | ₩2,078 | +0.65% | 33.5만 |
|---|
| 2026.06.26 | ₩1,985 | ₩2,065 | ₩1,931 | ₩2,025 | +2.03% | 49.1만 |
|---|
| 2026.06.25 | ₩2,105 | ₩2,132 | ₩1,917 | ₩1,958 | -7.01% | 67.9만 |
|---|
| 2026.06.24 | ₩2,199 | ₩2,206 | ₩2,085 | ₩2,092 | -4.88% | 48.7만 |
|---|
| 2026.06.23 | ₩2,280 | ₩2,326 | ₩2,199 | ₩2,199 | -3.53% | 41.2만 |
|---|
| 2026.06.22 | ₩2,333 | ₩2,428 | ₩2,280 | ₩2,293 | -1.72% | 28.9만 |
|---|
| 2026.06.18 | ₩2,347 | ₩2,427 | ₩2,320 | ₩2,347 | 0.00% | 48.7만 |
|---|
| 2026.06.17 | ₩2,347 | ₩2,454 | ₩2,336 | ₩2,347 | 0.00% | 28.7만 |
|---|
| 2026.06.16 | ₩2,414 | ₩2,439 | ₩2,336 | ₩2,360 | -2.22% | 43.2만 |
|---|
| 2026.06.15 | ₩2,454 | ₩2,554 | ₩2,387 | ₩2,387 | -2.73% | 73.9만 |
|---|
| 2026.06.12 | ₩2,360 | ₩2,427 | ₩2,304 | ₩2,347 | -0.57% | 39.6만 |
|---|
| 2026.06.11 | ₩2,333 | ₩2,427 | ₩2,280 | ₩2,320 | -0.57% | 50.5만 |
|---|
| 2026.06.10 | ₩2,320 | ₩2,481 | ₩2,280 | ₩2,320 | 0.00% | 54.4만 |
|---|
| 2026.06.09 | ₩2,440 | ₩2,548 | ₩2,280 | ₩2,347 | -3.85% | 54.8만 |
|---|
| 2026.06.08 | ₩2,387 | ₩2,454 | ₩2,360 | ₩2,400 | +0.56% | 28만 |
|---|
| 2026.06.05 | ₩2,481 | ₩2,481 | ₩2,239 | ₩2,320 | -6.49% | 74.5만 |
|---|
| 2026.06.04 | ₩2,454 | ₩2,575 | ₩2,440 | ₩2,494 | +1.64% | 30.9만 |
|---|
| 2026.06.03 | ₩2,843 | ₩2,843 | ₩2,494 | ₩2,494 | -12.26% | 81.6만 |
|---|
| 2026.06.02 | ₩2,963 | ₩3,017 | ₩2,802 | ₩2,843 | -4.07% | 53.6만 |
|---|
| 2026.06.01 | ₩2,896 | ₩3,040 | ₩2,816 | ₩2,963 | +2.31% | 80.6만 |
|---|
| 2026.05.29 | ₩2,923 | ₩3,017 | ₩2,749 | ₩2,910 | -0.46% | 118.7만 |
|---|
| 2026.05.28 | ₩2,709 | ₩3,151 | ₩2,695 | ₩3,044 | +12.38% | 205만 |
|---|
| 2026.05.27 | ₩2,682 | ₩2,829 | ₩2,575 | ₩2,668 | -0.50% | 79.2만 |
|---|
| 2026.05.26 | ₩2,561 | ₩2,896 | ₩2,548 | ₩2,682 | +4.71% | 115.9만 |
|---|
| 2026.05.22 | ₩2,494 | ₩2,668 | ₩2,494 | ₩2,534 | +1.61% | 83.1만 |
|---|
| 2026.05.21 | ₩2,320 | ₩2,575 | ₩2,320 | ₩2,481 | +6.94% | 84.9만 |
|---|
| 2026.05.20 | ₩2,199 | ₩2,554 | ₩2,139 | ₩2,333 | +6.10% | 184.1만 |
|---|
| 2026.05.19 | ₩2,145 | ₩2,212 | ₩2,120 | ₩2,159 | +0.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,239 | ₩2,249 | ₩2,132 | ₩2,159 | -3.59% | 39.3만 |
|---|
| 2026.05.15 | ₩2,306 | ₩2,320 | ₩2,214 | ₩2,266 | -1.74% | 45.8만 |
|---|
| 2026.05.14 | ₩2,280 | ₩2,387 | ₩2,226 | ₩2,373 | +4.12% | 61.7만 |
|---|
| 2026.05.13 | ₩2,280 | ₩2,333 | ₩2,238 | ₩2,280 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩2,360 | ₩2,363 | ₩2,253 | ₩2,266 | -3.98% | 43.9만 |
|---|
| 2026.05.11 | ₩2,347 | ₩2,494 | ₩2,293 | ₩2,373 | +1.14% | 82.9만 |
|---|
| 2026.05.08 | ₩2,293 | ₩2,353 | ₩2,253 | ₩2,347 | +2.34% | 24.6만 |
|---|
| 2026.05.07 | ₩2,360 | ₩2,387 | ₩2,280 | ₩2,306 | -2.27% | 38.9만 |
|---|
| 2026.05.06 | ₩2,253 | ₩2,394 | ₩2,186 | ₩2,360 | +4.76% | 68.3만 |
|---|
| 2026.05.05 | ₩2,306 | ₩2,352 | ₩2,199 | ₩2,199 | -4.65% | 41.7만 |
|---|
| 2026.05.04 | ₩2,266 | ₩2,420 | ₩2,239 | ₩2,280 | +0.59% | 67.9만 |
|---|
| 2026.05.01 | ₩2,159 | ₩2,280 | ₩2,159 | ₩2,239 | +3.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,099 | ₩2,239 | ₩2,092 | ₩2,186 | +4.15% | 69.5만 |
|---|
| 2026.04.29 | ₩2,239 | ₩2,239 | ₩2,058 | ₩2,078 | -7.19% | 93.9만 |
|---|
| 2026.04.28 | ₩2,360 | ₩2,375 | ₩2,239 | ₩2,239 | -5.11% | 61.7만 |
|---|
| 2026.04.27 | ₩2,575 | ₩2,607 | ₩2,313 | ₩2,320 | -9.90% | 114.6만 |
|---|
| 2026.04.24 | ₩2,642 | ₩2,690 | ₩2,494 | ₩2,575 | -2.54% | 117.3만 |
|---|
| 2026.04.23 | ₩2,843 | ₩2,883 | ₩2,561 | ₩2,601 | -8.49% | 101.6만 |
|---|
| 2026.04.22 | ₩2,910 | ₩3,205 | ₩2,883 | ₩2,963 | +1.84% | 83.5만 |
|---|
| 2026.04.21 | ₩3,004 | ₩3,107 | ₩2,870 | ₩2,896 | -3.57% | 41.7만 |
|---|
| 2026.04.20 | ₩2,910 | ₩3,024 | ₩2,816 | ₩3,004 | +3.23% | 47.3만 |
|---|
| 2026.04.17 | ₩3,071 | ₩3,138 | ₩2,963 | ₩3,004 | -2.18% | 60만 |
|---|
| 2026.04.16 | ₩2,829 | ₩3,071 | ₩2,695 | ₩3,030 | +7.11% | 99.1만 |
|---|
| 2026.04.15 | ₩2,709 | ₩2,918 | ₩2,709 | ₩2,802 | +3.47% | 89.9만 |
|---|
| 2026.04.14 | ₩2,682 | ₩2,923 | ₩2,655 | ₩2,735 | +2.00% | 102만 |
|---|
| 2026.04.13 | ₩2,481 | ₩2,709 | ₩2,414 | ₩2,668 | +7.57% | 59.2만 |
|---|
| 2026.04.10 | ₩2,655 | ₩2,735 | ₩2,521 | ₩2,534 | -4.55% | 51만 |
|---|
| 2026.04.09 | ₩2,655 | ₩2,756 | ₩2,615 | ₩2,642 | -0.51% | 43.9만 |
|---|
| 2026.04.08 | ₩2,722 | ₩2,762 | ₩2,628 | ₩2,668 | -1.97% | 37.7만 |
|---|
| 2026.04.07 | ₩2,722 | ₩2,739 | ₩2,552 | ₩2,628 | -3.45% | 61.9만 |
|---|
| 2026.04.06 | ₩2,695 | ₩2,883 | ₩2,682 | ₩2,789 | +3.48% | 54.2만 |
|---|
| 2026.04.02 | ₩2,642 | ₩2,715 | ₩2,581 | ₩2,655 | +0.51% | 41.2만 |
|---|
| 2026.04.01 | ₩2,776 | ₩2,990 | ₩2,655 | ₩2,735 | -1.45% | 96.3만 |
|---|
| 2026.03.31 | ₩2,454 | ₩2,786 | ₩2,454 | ₩2,749 | +12.02% | 155.7만 |
|---|
| 2026.03.30 | ₩3,111 | ₩3,111 | ₩2,481 | ₩2,481 | -20.26% | 944.1만 |
|---|
| 2026.03.27 | ₩2,615 | ₩2,642 | ₩2,481 | ₩2,561 | -2.05% | 302.6만 |
|---|
| 2026.03.26 | ₩2,682 | ₩2,789 | ₩2,576 | ₩2,628 | -2.00% | 52.4만 |
|---|
| 2026.03.25 | ₩2,628 | ₩2,682 | ₩2,548 | ₩2,642 | +0.51% | 23.3만 |
|---|
| 2026.03.24 | ₩2,682 | ₩2,709 | ₩2,541 | ₩2,588 | -3.50% | 28.1만 |
|---|
| 2026.03.23 | ₩2,709 | ₩2,776 | ₩2,648 | ₩2,709 | 0.00% | 25.8만 |
|---|
| 2026.03.20 | ₩2,870 | ₩2,883 | ₩2,621 | ₩2,628 | -8.41% | 42.8만 |
|---|
| 2026.03.19 | ₩2,896 | ₩2,937 | ₩2,762 | ₩2,870 | -0.93% | 30만 |
|---|
| 2026.03.18 | ₩3,017 | ₩3,017 | ₩2,883 | ₩2,923 | -3.11% | 25.3만 |
|---|
| 2026.03.17 | ₩2,870 | ₩3,044 | ₩2,870 | ₩3,030 | +5.61% | 36.6만 |
|---|
| 2026.03.16 | ₩2,990 | ₩3,017 | ₩2,870 | ₩2,896 | -3.14% | 25.5만 |
|---|
| 2026.03.13 | ₩3,017 | ₩3,071 | ₩2,870 | ₩2,937 | -2.67% | 50.1만 |
|---|
| 2026.03.12 | ₩3,044 | ₩3,077 | ₩2,950 | ₩2,990 | -1.76% | 36.6만 |
|---|
| 2026.03.11 | ₩2,950 | ₩3,419 | ₩2,943 | ₩3,124 | +5.91% | 127.9만 |
|---|
| 2026.03.10 | ₩2,883 | ₩2,990 | ₩2,843 | ₩2,937 | +1.86% | 31.8만 |
|---|
| 2026.03.09 | ₩2,870 | ₩2,896 | ₩2,776 | ₩2,883 | +0.47% | 37.4만 |
|---|
| 2026.03.06 | ₩2,896 | ₩2,990 | ₩2,883 | ₩2,923 | +0.93% | 21.2만 |
|---|
| 2026.03.05 | ₩3,057 | ₩3,083 | ₩2,883 | ₩3,017 | -1.32% | 23.9만 |
|---|
| 2026.03.04 | ₩2,870 | ₩3,111 | ₩2,870 | ₩3,057 | +6.54% | 47.9만 |
|---|
| 2026.03.03 | ₩2,870 | ₩2,937 | ₩2,776 | ₩2,910 | +1.40% | 23.8만 |
|---|
| 2026.03.02 | ₩2,789 | ₩3,017 | ₩2,788 | ₩2,990 | +7.21% | 24.9만 |
|---|
| 2026.02.27 | ₩2,977 | ₩3,004 | ₩2,836 | ₩2,870 | -3.60% | 24.2만 |
|---|
| 2026.02.26 | ₩3,017 | ₩3,071 | ₩2,903 | ₩3,017 | 0.00% | 34.6만 |
|---|
| 2026.02.25 | ₩2,923 | ₩3,051 | ₩2,910 | ₩3,044 | +4.13% | 33.7만 |
|---|
| 2026.02.24 | ₩2,816 | ₩2,950 | ₩2,789 | ₩2,923 | +3.81% | 28.6만 |
|---|
| 2026.02.23 | ₩2,883 | ₩2,883 | ₩2,789 | ₩2,843 | -1.40% | 23.6만 |
|---|
| 2026.02.20 | ₩2,977 | ₩3,083 | ₩2,883 | ₩2,896 | -2.70% | 30.3만 |
|---|
| 2026.02.19 | ₩2,977 | ₩3,017 | ₩2,896 | ₩2,977 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩2,950 | ₩3,084 | ₩2,883 | ₩2,977 | +0.91% | 36.1만 |
|---|
| 2026.02.17 | ₩2,950 | ₩3,004 | ₩2,802 | ₩2,977 | +0.91% | 46만 |
|---|
| 2026.02.13 | ₩2,816 | ₩2,984 | ₩2,816 | ₩2,896 | +2.86% | 38.5만 |
|---|
| 2026.02.12 | ₩2,843 | ₩2,937 | ₩2,762 | ₩2,843 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩3,030 | ₩3,030 | ₩2,709 | ₩2,789 | -7.96% | 69.5만 |
|---|
| 2026.02.10 | ₩2,937 | ₩3,077 | ₩2,923 | ₩3,004 | +2.28% | 77.3만 |
|---|
| 2026.02.09 | ₩2,977 | ₩3,010 | ₩2,843 | ₩2,923 | -1.80% | 48.3만 |
|---|
| 2026.02.06 | ₩2,937 | ₩3,124 | ₩2,910 | ₩2,950 | +0.46% | 104.2만 |
|---|
| 2026.02.05 | ₩2,990 | ₩3,030 | ₩2,777 | ₩2,789 | -6.73% | 74.4만 |
|---|
| 2026.02.04 | ₩3,097 | ₩3,151 | ₩2,950 | ₩2,990 | -3.46% | 33.1만 |
|---|
| 2026.02.03 | ₩3,191 | ₩3,193 | ₩3,004 | ₩3,138 | -1.68% | 46.2만 |
|---|
| 2026.02.02 | ₩3,111 | ₩3,379 | ₩3,057 | ₩3,178 | +2.16% | 45.1만 |
|---|
| 2026.01.30 | ₩3,299 | ₩3,312 | ₩3,124 | ₩3,205 | -2.85% | 61.6만 |
|---|
| 2026.01.29 | ₩3,486 | ₩3,500 | ₩3,205 | ₩3,312 | -5.00% | 83만 |
|---|
| 2026.01.28 | ₩3,674 | ₩3,741 | ₩3,486 | ₩3,527 | -4.01% | 45.1만 |
|---|
| 2026.01.27 | ₩3,580 | ₩3,694 | ₩3,460 | ₩3,687 | +3.00% | 51.3만 |
|---|
| 2026.01.26 | ₩3,687 | ₩3,687 | ₩3,500 | ₩3,527 | -4.36% | 51.7만 |
|---|
| 2026.01.23 | ₩3,942 | ₩3,942 | ₩3,701 | ₩3,741 | -5.10% | 57.8만 |
|---|
| 2026.01.22 | ₩3,714 | ₩4,009 | ₩3,714 | ₩3,942 | +6.14% | 98만 |
|---|
| 2026.01.21 | ₩3,687 | ₩3,781 | ₩3,560 | ₩3,728 | +1.09% | 52.8만 |
|---|
| 2026.01.20 | ₩3,755 | ₩3,781 | ₩3,580 | ₩3,701 | -1.43% | 53.6만 |
|---|
| 2026.01.16 | ₩3,808 | ₩3,915 | ₩3,755 | ₩3,848 | +1.06% | 45.8만 |
|---|
| 2026.01.15 | ₩3,808 | ₩3,969 | ₩3,661 | ₩3,795 | -0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩3,755 | ₩3,835 | ₩3,687 | ₩3,781 | +0.71% | 36.4만 |
|---|
| 2026.01.13 | ₩3,781 | ₩3,835 | ₩3,661 | ₩3,755 | -0.71% | 42.9만 |
|---|
| 2026.01.12 | ₩3,701 | ₩3,822 | ₩3,607 | ₩3,781 | +2.17% | 49.2만 |
|---|
| 2026.01.09 | ₩3,996 | ₩3,996 | ₩3,661 | ₩3,714 | -7.05% | 80만 |
|---|
| 2026.01.08 | ₩3,875 | ₩4,184 | ₩3,826 | ₩4,009 | +3.46% | 67.3만 |
|---|
| 2026.01.07 | ₩4,009 | ₩4,063 | ₩3,875 | ₩3,929 | -2.01% | 35.8만 |
|---|
| 2026.01.06 | ₩4,009 | ₩4,036 | ₩3,828 | ₩3,982 | -0.67% | 37만 |
|---|
| 2026.01.05 | ₩3,741 | ₩4,076 | ₩3,674 | ₩4,009 | +7.17% | 102.7만 |
|---|
| 2026.01.02 | ₩3,620 | ₩3,929 | ₩3,486 | ₩3,714 | +2.59% | 140.8만 |
|---|
| 2025.12.31 | ₩3,701 | ₩3,755 | ₩3,446 | ₩3,540 | -4.35% | 74.4만 |
|---|
| 2025.12.30 | ₩3,661 | ₩3,822 | ₩3,637 | ₩3,741 | +2.20% | 53.5만 |
|---|
| 2025.12.29 | ₩3,768 | ₩3,996 | ₩3,647 | ₩3,661 | -2.85% | 66.1만 |
|---|
| 2025.12.26 | ₩3,942 | ₩4,009 | ₩3,768 | ₩3,848 | -2.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,889 | ₩4,023 | ₩3,855 | ₩4,023 | +3.45% | 30.2만 |
|---|
| 2025.12.23 | ₩4,117 | ₩4,157 | ₩3,875 | ₩3,956 | -3.91% | 55.6만 |
|---|
| 2025.12.22 | ₩3,982 | ₩4,369 | ₩3,942 | ₩4,090 | +2.69% | 102.5만 |
|---|
| 2025.12.19 | ₩3,929 | ₩4,036 | ₩3,889 | ₩3,982 | +1.37% | 43.9만 |
|---|
| 2025.12.18 | ₩4,023 | ₩4,224 | ₩3,835 | ₩3,915 | -2.67% | 82.1만 |
|---|
| 2025.12.17 | ₩4,130 | ₩4,291 | ₩3,949 | ₩3,969 | -3.90% | 31.1만 |
|---|
| 2025.12.16 | ₩3,929 | ₩4,197 | ₩3,915 | ₩4,117 | +4.78% | 31.4만 |
|---|
| 2025.12.15 | ₩4,224 | ₩4,224 | ₩3,929 | ₩3,942 | -6.67% | 68.4만 |
|---|
| 2025.12.12 | ₩4,586 | ₩4,752 | ₩4,244 | ₩4,264 | -7.02% | 48.8만 |
|---|
| 2025.12.11 | ₩4,586 | ₩4,640 | ₩4,425 | ₩4,613 | +0.58% | 42.4만 |
|---|
| 2025.12.10 | ₩4,653 | ₩4,774 | ₩4,572 | ₩4,640 | -0.29% | 39.5만 |
|---|
| 2025.12.09 | ₩4,613 | ₩4,921 | ₩4,559 | ₩4,693 | +1.74% | 70.8만 |
|---|
| 2025.12.08 | ₩4,787 | ₩4,867 | ₩4,587 | ₩4,774 | -0.28% | 45.3만 |
|---|
| 2025.12.05 | ₩4,961 | ₩5,162 | ₩4,733 | ₩4,787 | -3.51% | 48.9만 |
|---|
| 2025.12.04 | ₩4,867 | ₩5,230 | ₩4,774 | ₩4,988 | +2.48% | 68.7만 |
|---|
| 2025.12.03 | ₩4,693 | ₩4,961 | ₩4,546 | ₩4,908 | +4.57% | 34.8만 |
|---|
| 2025.12.02 | ₩4,519 | ₩4,908 | ₩4,412 | ₩4,733 | +4.75% | 45.4만 |
|---|
| 2025.12.01 | ₩4,626 | ₩4,693 | ₩4,492 | ₩4,505 | -2.61% | 34.9만 |
|---|
| 2025.11.28 | ₩4,572 | ₩4,918 | ₩4,532 | ₩4,800 | +4.99% | 48.1만 |
|---|
| 2025.11.26 | ₩4,438 | ₩4,586 | ₩4,318 | ₩4,505 | +1.51% | 30.9만 |
|---|
| 2025.11.25 | ₩4,318 | ₩4,559 | ₩4,103 | ₩4,452 | +3.11% | 40.9만 |
|---|
| 2025.11.24 | ₩4,143 | ₩4,331 | ₩4,050 | ₩4,318 | +4.21% | 38.2만 |
|---|
| 2025.11.21 | ₩3,795 | ₩4,196 | ₩3,714 | ₩4,090 | +7.77% | 79.3만 |
|---|
| 2025.11.20 | ₩4,090 | ₩4,479 | ₩3,969 | ₩3,969 | -2.95% | 103.3만 |
|---|
| 2025.11.19 | ₩4,425 | ₩4,445 | ₩4,009 | ₩4,063 | -8.18% | 55.3만 |
|---|
| 2025.11.18 | ₩4,157 | ₩4,452 | ₩4,157 | ₩4,398 | +5.81% | 42.8만 |
|---|
| 2025.11.17 | ₩4,036 | ₩4,358 | ₩3,956 | ₩4,264 | +5.65% | 93.6만 |
|---|
| 2025.11.14 | ₩4,358 | ₩4,499 | ₩4,143 | ₩4,143 | -4.92% | 124.9만 |
|---|
| 2025.11.13 | ₩4,827 | ₩4,908 | ₩4,532 | ₩4,599 | -4.72% | 69.3만 |
|---|
| 2025.11.12 | ₩4,787 | ₩4,948 | ₩4,716 | ₩4,921 | +2.80% | 58.5만 |
|---|
| 2025.11.11 | ₩4,894 | ₩4,975 | ₩4,666 | ₩4,774 | -2.47% | 61만 |
|---|
| 2025.11.10 | ₩5,069 | ₩5,109 | ₩4,908 | ₩4,921 | -2.91% | 55.6만 |
|---|
| 2025.11.07 | ₩4,653 | ₩4,961 | ₩4,586 | ₩4,921 | +5.76% | 106.9만 |
|---|
| 2025.11.06 | ₩5,377 | ₩5,377 | ₩4,640 | ₩4,854 | -9.73% | 160.1만 |
|---|
| 2025.11.05 | ₩5,230 | ₩5,431 | ₩5,192 | ₩5,364 | +2.56% | 70.4만 |
|---|
| 2025.11.04 | ₩5,498 | ₩5,659 | ₩5,136 | ₩5,162 | -6.10% | 109만 |
|---|
| 2025.11.03 | ₩6,034 | ₩6,061 | ₩5,484 | ₩5,498 | -8.89% | 90만 |
|---|
| 2025.10.31 | ₩5,793 | ₩6,088 | ₩5,699 | ₩6,061 | +4.63% | 63.5만 |
|---|
| 2025.10.30 | ₩5,565 | ₩5,900 | ₩5,498 | ₩5,833 | +4.82% | 65.1만 |
|---|
| 2025.10.29 | ₩5,887 | ₩5,954 | ₩5,584 | ₩5,632 | -4.33% | 90.5만 |
|---|
| 2025.10.28 | ₩6,061 | ₩6,115 | ₩5,766 | ₩5,846 | -3.54% | 114만 |
|---|
| 2025.10.27 | ₩6,363 | ₩6,678 | ₩5,873 | ₩6,128 | -3.69% | 297.9만 |
|---|
| 2025.10.24 | ₩5,900 | ₩6,128 | ₩5,793 | ₩5,980 | +1.36% | 81.6만 |
|---|
| 2025.10.23 | ₩5,578 | ₩6,061 | ₩5,538 | ₩5,752 | +3.13% | 104.1만 |
|---|
| 2025.10.22 | ₩6,007 | ₩6,021 | ₩5,471 | ₩5,538 | -7.81% | 117.7만 |
|---|
| 2025.10.21 | ₩6,128 | ₩6,262 | ₩5,919 | ₩6,034 | -1.53% | 55.9만 |
|---|
| 2025.10.20 | ₩6,115 | ₩6,128 | ₩5,967 | ₩6,115 | 0.00% | 42.7만 |
|---|
| 2025.10.17 | ₩5,900 | ₩6,061 | ₩5,672 | ₩5,994 | +1.59% | 101.8만 |
|---|
| 2025.10.16 | ₩6,436 | ₩6,517 | ₩5,873 | ₩5,927 | -7.92% | 134.5만 |
|---|
| 2025.10.15 | ₩6,772 | ₩6,825 | ₩6,316 | ₩6,423 | -5.15% | 77.3만 |
|---|
| 2025.10.14 | ₩6,235 | ₩6,879 | ₩6,195 | ₩6,745 | +8.17% | 131.5만 |
|---|
| 2025.10.13 | ₩6,208 | ₩6,570 | ₩6,101 | ₩6,463 | +4.10% | 109.5만 |
|---|
| 2025.10.10 | ₩6,611 | ₩6,664 | ₩6,034 | ₩6,088 | -7.91% | 169.6만 |
|---|