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 | ₩1,962 | ₩2,016 | ₩1,909 | ₩1,935 | -1.36% | 22.7만 |
| 2026.10.08 | ₩1,962 | ₩1,975 | ₩1,929 | ₩1,949 | -0.68% | 14.5만 |
| 2026.10.07 | ₩1,962 | ₩1,989 | ₩1,922 | ₩1,975 | +0.68% | 21.8만 |
| 2026.10.06 | ₩2,096 | ₩2,109 | ₩1,969 | ₩1,975 | -5.73% | 23.7만 |
| 2026.10.05 | ₩2,109 | ₩2,122 | ₩2,056 | ₩2,056 | -2.53% | 14.4만 |
| 2026.10.02 | ₩2,149 | ₩2,189 | ₩2,042 | ₩2,082 | -3.11% | 20.7만 |
| 2026.10.01 | ₩2,136 | ₩2,162 | ₩2,097 | ₩2,122 | -0.62% | 11.9만 |
| 2026.09.30 | ₩2,162 | ₩2,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,136 |
| -1.23% |
| 7.8만 |
| 2026.09.29 | ₩2,149 | ₩2,176 | ₩2,129 | ₩2,156 | +0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩2,229 | ₩2,242 | ₩2,149 | ₩2,162 | -2.99% | 17.3만 |
|---|
| 2026.09.25 | ₩2,256 | ₩2,269 | ₩2,216 | ₩2,229 | -1.18% | 13.7만 |
|---|
| 2026.09.24 | ₩2,256 | ₩2,296 | ₩2,216 | ₩2,269 | +0.59% | 21.3만 |
|---|
| 2026.09.23 | ₩2,336 | ₩2,336 | ₩2,262 | ₩2,269 | -2.86% | 19.6만 |
|---|
| 2026.09.22 | ₩2,296 | ₩2,389 | ₩2,269 | ₩2,376 | +3.49% | 27.3만 |
|---|
| 2026.09.21 | ₩2,256 | ₩2,336 | ₩2,256 | ₩2,336 | +3.55% | 30.8만 |
|---|
| 2026.09.18 | ₩2,202 | ₩2,256 | ₩2,162 | ₩2,216 | +0.61% | 34.4만 |
|---|
| 2026.09.17 | ₩2,129 | ₩2,236 | ₩2,122 | ₩2,189 | +2.82% | 24.5만 |
|---|
| 2026.09.16 | ₩2,056 | ₩2,136 | ₩2,036 | ₩2,109 | +2.60% | 52.6만 |
|---|
| 2026.09.15 | ₩2,136 | ₩2,136 | ₩2,029 | ₩2,056 | -3.75% | 35.5만 |
|---|
| 2026.09.14 | ₩2,096 | ₩2,188 | ₩2,096 | ₩2,136 | +1.91% | 19.4만 |
|---|
| 2026.09.11 | ₩2,202 | ₩2,202 | ₩2,122 | ₩2,122 | -3.64% | 14.2만 |
|---|
| 2026.09.10 | ₩2,162 | ₩2,186 | ₩2,122 | ₩2,136 | -1.23% | 20.4만 |
|---|
| 2026.09.09 | ₩2,282 | ₩2,323 | ₩2,202 | ₩2,202 | -3.51% | 26.7만 |
|---|
| 2026.09.08 | ₩2,269 | ₩2,323 | ₩2,202 | ₩2,282 | +0.59% | 23.7만 |
|---|
| 2026.09.04 | ₩2,336 | ₩2,336 | ₩2,269 | ₩2,296 | -1.71% | 27.4만 |
|---|
| 2026.09.03 | ₩2,269 | ₩2,363 | ₩2,269 | ₩2,349 | +3.53% | 19.7만 |
|---|
| 2026.09.02 | ₩2,309 | ₩2,349 | ₩2,236 | ₩2,242 | -2.89% | 31.6만 |
|---|
| 2026.09.01 | ₩2,309 | ₩2,323 | ₩2,242 | ₩2,296 | -0.58% | 17.6만 |
|---|
| 2026.08.31 | ₩2,363 | ₩2,403 | ₩2,323 | ₩2,363 | 0.00% | 22.2만 |
|---|
| 2026.08.28 | ₩2,509 | ₩2,516 | ₩2,336 | ₩2,356 | -6.12% | 36.3만 |
|---|
| 2026.08.27 | ₩2,576 | ₩2,748 | ₩2,449 | ₩2,523 | -2.07% | 75.1만 |
|---|
| 2026.08.26 | ₩2,509 | ₩2,523 | ₩2,443 | ₩2,443 | -2.66% | 22.3만 |
|---|
| 2026.08.25 | ₩2,469 | ₩2,630 | ₩2,469 | ₩2,536 | +2.70% | 53.1만 |
|---|
| 2026.08.24 | ₩2,403 | ₩2,523 | ₩2,349 | ₩2,429 | +1.11% | 41.1만 |
|---|
| 2026.08.21 | ₩2,469 | ₩2,589 | ₩2,376 | ₩2,429 | -1.62% | 187.6만 |
|---|
| 2026.08.20 | ₩2,363 | ₩2,375 | ₩2,269 | ₩2,363 | 0.00% | 31.4만 |
|---|
| 2026.08.19 | ₩2,202 | ₩2,349 | ₩2,136 | ₩2,336 | +6.06% | 34.3만 |
|---|
| 2026.08.18 | ₩2,202 | ₩2,242 | ₩2,149 | ₩2,149 | -2.42% | 15.8만 |
|---|
| 2026.08.17 | ₩2,323 | ₩2,323 | ₩2,176 | ₩2,216 | -4.60% | 14.7만 |
|---|
| 2026.08.14 | ₩2,323 | ₩2,336 | ₩2,282 | ₩2,309 | -0.57% | 13.3만 |
|---|
| 2026.08.13 | ₩2,269 | ₩2,336 | ₩2,216 | ₩2,336 | +2.94% | 18.4만 |
|---|
| 2026.08.12 | ₩2,309 | ₩2,323 | ₩2,229 | ₩2,269 | -1.73% | 26.2만 |
|---|
| 2026.08.11 | ₩2,189 | ₩2,309 | ₩2,142 | ₩2,269 | +3.66% | 41.3만 |
|---|
| 2026.08.10 | ₩2,096 | ₩2,189 | ₩2,096 | ₩2,189 | +4.46% | 16.1만 |
|---|
| 2026.08.07 | ₩2,069 | ₩2,162 | ₩2,069 | ₩2,156 | +4.19% | 28.5만 |
|---|
| 2026.08.06 | ₩2,029 | ₩2,082 | ₩2,029 | ₩2,069 | +1.97% | 12.6만 |
|---|
| 2026.08.05 | ₩2,136 | ₩2,136 | ₩2,002 | ₩2,056 | -3.75% | 22.4만 |
|---|
| 2026.08.04 | ₩2,029 | ₩2,129 | ₩1,989 | ₩2,096 | +3.29% | 30.7만 |
|---|
| 2026.08.03 | ₩2,002 | ₩2,029 | ₩1,962 | ₩2,002 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩2,162 | ₩2,189 | ₩1,975 | ₩1,975 | -8.64% | 39.3만 |
|---|
| 2026.07.30 | ₩2,069 | ₩2,296 | ₩2,069 | ₩2,136 | +3.23% | 47.8만 |
|---|
| 2026.07.29 | ₩2,136 | ₩2,189 | ₩2,069 | ₩2,069 | -3.13% | 19만 |
|---|
| 2026.07.28 | ₩2,202 | ₩2,202 | ₩2,089 | ₩2,162 | -1.82% | 14.6만 |
|---|
| 2026.07.27 | ₩2,042 | ₩2,256 | ₩2,029 | ₩2,202 | +7.84% | 36.4만 |
|---|
| 2026.07.24 | ₩2,136 | ₩2,136 | ₩2,029 | ₩2,042 | -4.38% | 26.7만 |
|---|
| 2026.07.23 | ₩2,029 | ₩2,156 | ₩2,029 | ₩2,122 | +4.61% | 32.1만 |
|---|
| 2026.07.22 | ₩2,016 | ₩2,109 | ₩2,016 | ₩2,082 | +3.31% | 21.1만 |
|---|
| 2026.07.21 | ₩2,016 | ₩2,136 | ₩2,016 | ₩2,069 | +2.65% | 26.1만 |
|---|
| 2026.07.20 | ₩1,975 | ₩2,068 | ₩1,975 | ₩2,042 | +3.38% | 34.5만 |
|---|
| 2026.07.17 | ₩1,975 | ₩2,029 | ₩1,942 | ₩1,989 | +0.68% | 16.8만 |
|---|
| 2026.07.16 | ₩2,056 | ₩2,056 | ₩1,975 | ₩2,016 | -1.95% | 21.4만 |
|---|
| 2026.07.15 | ₩2,042 | ₩2,110 | ₩2,029 | ₩2,056 | +0.65% | 29.7만 |
|---|
| 2026.07.14 | ₩1,962 | ₩2,082 | ₩1,949 | ₩2,042 | +4.08% | 57만 |
|---|
| 2026.07.13 | ₩1,949 | ₩1,975 | ₩1,909 | ₩1,935 | -0.68% | 36.7만 |
|---|
| 2026.07.10 | ₩2,069 | ₩2,082 | ₩1,909 | ₩1,962 | -5.16% | 80.3만 |
|---|
| 2026.07.09 | ₩2,056 | ₩2,121 | ₩2,022 | ₩2,082 | +1.30% | 23.7만 |
|---|
| 2026.07.08 | ₩2,016 | ₩2,056 | ₩1,975 | ₩2,042 | +1.32% | 25.1만 |
|---|
| 2026.07.07 | ₩2,136 | ₩2,136 | ₩2,002 | ₩2,042 | -4.38% | 24.1만 |
|---|
| 2026.07.06 | ₩2,069 | ₩2,202 | ₩2,042 | ₩2,122 | +2.58% | 26.3만 |
|---|
| 2026.07.02 | ₩2,162 | ₩2,229 | ₩2,029 | ₩2,056 | -4.94% | 37.2만 |
|---|
| 2026.07.01 | ₩2,029 | ₩2,192 | ₩2,029 | ₩2,122 | +4.61% | 46만 |
|---|
| 2026.06.30 | ₩2,056 | ₩2,109 | ₩2,029 | ₩2,056 | 0.00% | 20.2만 |
|---|
| 2026.06.29 | ₩2,056 | ₩2,148 | ₩2,016 | ₩2,069 | +0.65% | 33.5만 |
|---|
| 2026.06.26 | ₩1,975 | ₩2,056 | ₩1,922 | ₩2,016 | +2.03% | 49.1만 |
|---|
| 2026.06.25 | ₩2,096 | ₩2,122 | ₩1,909 | ₩1,949 | -7.01% | 67.9만 |
|---|
| 2026.06.24 | ₩2,189 | ₩2,196 | ₩2,076 | ₩2,082 | -4.88% | 48.7만 |
|---|
| 2026.06.23 | ₩2,269 | ₩2,316 | ₩2,189 | ₩2,189 | -3.53% | 41.2만 |
|---|
| 2026.06.22 | ₩2,323 | ₩2,417 | ₩2,269 | ₩2,282 | -1.72% | 28.9만 |
|---|
| 2026.06.18 | ₩2,336 | ₩2,416 | ₩2,309 | ₩2,336 | 0.00% | 48.7만 |
|---|
| 2026.06.17 | ₩2,336 | ₩2,443 | ₩2,325 | ₩2,336 | 0.00% | 28.7만 |
|---|
| 2026.06.16 | ₩2,403 | ₩2,428 | ₩2,325 | ₩2,349 | -2.22% | 43.2만 |
|---|
| 2026.06.15 | ₩2,443 | ₩2,543 | ₩2,376 | ₩2,376 | -2.73% | 73.9만 |
|---|
| 2026.06.12 | ₩2,349 | ₩2,416 | ₩2,293 | ₩2,336 | -0.57% | 39.6만 |
|---|
| 2026.06.11 | ₩2,323 | ₩2,416 | ₩2,269 | ₩2,309 | -0.57% | 50.5만 |
|---|
| 2026.06.10 | ₩2,309 | ₩2,469 | ₩2,269 | ₩2,309 | 0.00% | 54.4만 |
|---|
| 2026.06.09 | ₩2,429 | ₩2,536 | ₩2,269 | ₩2,336 | -3.85% | 54.8만 |
|---|
| 2026.06.08 | ₩2,376 | ₩2,443 | ₩2,349 | ₩2,389 | +0.56% | 28만 |
|---|
| 2026.06.05 | ₩2,469 | ₩2,469 | ₩2,229 | ₩2,309 | -6.49% | 74.5만 |
|---|
| 2026.06.04 | ₩2,443 | ₩2,563 | ₩2,429 | ₩2,483 | +1.64% | 30.9만 |
|---|
| 2026.06.03 | ₩2,830 | ₩2,830 | ₩2,483 | ₩2,483 | -12.26% | 81.6만 |
|---|
| 2026.06.02 | ₩2,950 | ₩3,003 | ₩2,790 | ₩2,830 | -4.07% | 53.6만 |
|---|
| 2026.06.01 | ₩2,883 | ₩3,026 | ₩2,803 | ₩2,950 | +2.31% | 80.6만 |
|---|
| 2026.05.29 | ₩2,910 | ₩3,003 | ₩2,736 | ₩2,896 | -0.46% | 118.7만 |
|---|
| 2026.05.28 | ₩2,696 | ₩3,137 | ₩2,683 | ₩3,030 | +12.38% | 205만 |
|---|
| 2026.05.27 | ₩2,670 | ₩2,816 | ₩2,563 | ₩2,656 | -0.50% | 79.2만 |
|---|
| 2026.05.26 | ₩2,549 | ₩2,883 | ₩2,536 | ₩2,670 | +4.71% | 115.9만 |
|---|
| 2026.05.22 | ₩2,483 | ₩2,656 | ₩2,483 | ₩2,523 | +1.61% | 83.1만 |
|---|
| 2026.05.21 | ₩2,309 | ₩2,563 | ₩2,309 | ₩2,469 | +6.94% | 84.9만 |
|---|
| 2026.05.20 | ₩2,189 | ₩2,543 | ₩2,129 | ₩2,323 | +6.10% | 184.1만 |
|---|
| 2026.05.19 | ₩2,136 | ₩2,202 | ₩2,110 | ₩2,149 | +0.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,229 | ₩2,238 | ₩2,122 | ₩2,149 | -3.59% | 39.3만 |
|---|
| 2026.05.15 | ₩2,296 | ₩2,309 | ₩2,204 | ₩2,256 | -1.74% | 45.8만 |
|---|
| 2026.05.14 | ₩2,269 | ₩2,376 | ₩2,216 | ₩2,363 | +4.12% | 61.7만 |
|---|
| 2026.05.13 | ₩2,269 | ₩2,323 | ₩2,228 | ₩2,269 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩2,349 | ₩2,352 | ₩2,242 | ₩2,256 | -3.98% | 43.9만 |
|---|
| 2026.05.11 | ₩2,336 | ₩2,483 | ₩2,282 | ₩2,363 | +1.14% | 82.9만 |
|---|
| 2026.05.08 | ₩2,282 | ₩2,343 | ₩2,242 | ₩2,336 | +2.34% | 24.6만 |
|---|
| 2026.05.07 | ₩2,349 | ₩2,376 | ₩2,269 | ₩2,296 | -2.27% | 38.9만 |
|---|
| 2026.05.06 | ₩2,242 | ₩2,383 | ₩2,176 | ₩2,349 | +4.76% | 68.3만 |
|---|
| 2026.05.05 | ₩2,296 | ₩2,341 | ₩2,189 | ₩2,189 | -4.65% | 41.7만 |
|---|
| 2026.05.04 | ₩2,256 | ₩2,409 | ₩2,229 | ₩2,269 | +0.59% | 67.9만 |
|---|
| 2026.05.01 | ₩2,149 | ₩2,269 | ₩2,149 | ₩2,229 | +3.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,089 | ₩2,229 | ₩2,082 | ₩2,176 | +4.15% | 69.5만 |
|---|
| 2026.04.29 | ₩2,229 | ₩2,229 | ₩2,049 | ₩2,069 | -7.19% | 93.9만 |
|---|
| 2026.04.28 | ₩2,349 | ₩2,364 | ₩2,229 | ₩2,229 | -5.11% | 61.7만 |
|---|
| 2026.04.27 | ₩2,563 | ₩2,595 | ₩2,302 | ₩2,309 | -9.90% | 114.6만 |
|---|
| 2026.04.24 | ₩2,630 | ₩2,678 | ₩2,483 | ₩2,563 | -2.54% | 117.3만 |
|---|
| 2026.04.23 | ₩2,830 | ₩2,870 | ₩2,549 | ₩2,589 | -8.49% | 101.6만 |
|---|
| 2026.04.22 | ₩2,896 | ₩3,190 | ₩2,870 | ₩2,950 | +1.84% | 83.5만 |
|---|
| 2026.04.21 | ₩2,990 | ₩3,093 | ₩2,856 | ₩2,883 | -3.57% | 41.7만 |
|---|
| 2026.04.20 | ₩2,896 | ₩3,010 | ₩2,803 | ₩2,990 | +3.23% | 47.3만 |
|---|
| 2026.04.17 | ₩3,057 | ₩3,123 | ₩2,950 | ₩2,990 | -2.18% | 60만 |
|---|
| 2026.04.16 | ₩2,816 | ₩3,057 | ₩2,683 | ₩3,017 | +7.11% | 99.1만 |
|---|
| 2026.04.15 | ₩2,696 | ₩2,904 | ₩2,696 | ₩2,790 | +3.47% | 89.9만 |
|---|
| 2026.04.14 | ₩2,670 | ₩2,910 | ₩2,643 | ₩2,723 | +2.00% | 102만 |
|---|
| 2026.04.13 | ₩2,469 | ₩2,696 | ₩2,403 | ₩2,656 | +7.57% | 59.2만 |
|---|
| 2026.04.10 | ₩2,643 | ₩2,723 | ₩2,509 | ₩2,523 | -4.55% | 51만 |
|---|
| 2026.04.09 | ₩2,643 | ₩2,743 | ₩2,603 | ₩2,630 | -0.51% | 43.9만 |
|---|
| 2026.04.08 | ₩2,710 | ₩2,750 | ₩2,616 | ₩2,656 | -1.97% | 37.7만 |
|---|
| 2026.04.07 | ₩2,710 | ₩2,727 | ₩2,540 | ₩2,616 | -3.45% | 61.9만 |
|---|
| 2026.04.06 | ₩2,683 | ₩2,870 | ₩2,670 | ₩2,776 | +3.48% | 54.2만 |
|---|
| 2026.04.02 | ₩2,630 | ₩2,703 | ₩2,569 | ₩2,643 | +0.51% | 41.2만 |
|---|
| 2026.04.01 | ₩2,763 | ₩2,977 | ₩2,643 | ₩2,723 | -1.45% | 96.3만 |
|---|
| 2026.03.31 | ₩2,443 | ₩2,774 | ₩2,443 | ₩2,736 | +12.02% | 155.7만 |
|---|
| 2026.03.30 | ₩3,097 | ₩3,097 | ₩2,469 | ₩2,469 | -20.26% | 944.1만 |
|---|
| 2026.03.27 | ₩2,603 | ₩2,630 | ₩2,469 | ₩2,549 | -2.05% | 302.6만 |
|---|
| 2026.03.26 | ₩2,670 | ₩2,776 | ₩2,564 | ₩2,616 | -2.00% | 52.4만 |
|---|
| 2026.03.25 | ₩2,616 | ₩2,670 | ₩2,536 | ₩2,630 | +0.51% | 23.3만 |
|---|
| 2026.03.24 | ₩2,670 | ₩2,696 | ₩2,529 | ₩2,576 | -3.50% | 28.1만 |
|---|
| 2026.03.23 | ₩2,696 | ₩2,763 | ₩2,636 | ₩2,696 | 0.00% | 25.8만 |
|---|
| 2026.03.20 | ₩2,856 | ₩2,870 | ₩2,609 | ₩2,616 | -8.41% | 42.8만 |
|---|
| 2026.03.19 | ₩2,883 | ₩2,923 | ₩2,750 | ₩2,856 | -0.93% | 30만 |
|---|
| 2026.03.18 | ₩3,003 | ₩3,003 | ₩2,870 | ₩2,910 | -3.11% | 25.3만 |
|---|
| 2026.03.17 | ₩2,856 | ₩3,030 | ₩2,856 | ₩3,017 | +5.61% | 36.6만 |
|---|
| 2026.03.16 | ₩2,977 | ₩3,003 | ₩2,856 | ₩2,883 | -3.14% | 25.5만 |
|---|
| 2026.03.13 | ₩3,003 | ₩3,057 | ₩2,856 | ₩2,923 | -2.67% | 50.1만 |
|---|
| 2026.03.12 | ₩3,030 | ₩3,063 | ₩2,937 | ₩2,977 | -1.76% | 36.6만 |
|---|
| 2026.03.11 | ₩2,937 | ₩3,404 | ₩2,930 | ₩3,110 | +5.91% | 127.9만 |
|---|
| 2026.03.10 | ₩2,870 | ₩2,977 | ₩2,830 | ₩2,923 | +1.86% | 31.8만 |
|---|
| 2026.03.09 | ₩2,856 | ₩2,883 | ₩2,763 | ₩2,870 | +0.47% | 37.4만 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,977 | ₩2,870 | ₩2,910 | +0.93% | 21.2만 |
|---|
| 2026.03.05 | ₩3,043 | ₩3,069 | ₩2,870 | ₩3,003 | -1.32% | 23.9만 |
|---|
| 2026.03.04 | ₩2,856 | ₩3,097 | ₩2,856 | ₩3,043 | +6.54% | 47.9만 |
|---|
| 2026.03.03 | ₩2,856 | ₩2,923 | ₩2,763 | ₩2,896 | +1.40% | 23.8만 |
|---|
| 2026.03.02 | ₩2,776 | ₩3,003 | ₩2,775 | ₩2,977 | +7.21% | 24.9만 |
|---|
| 2026.02.27 | ₩2,963 | ₩2,990 | ₩2,823 | ₩2,856 | -3.60% | 24.2만 |
|---|
| 2026.02.26 | ₩3,003 | ₩3,057 | ₩2,890 | ₩3,003 | 0.00% | 34.6만 |
|---|
| 2026.02.25 | ₩2,910 | ₩3,037 | ₩2,896 | ₩3,030 | +4.13% | 33.7만 |
|---|
| 2026.02.24 | ₩2,803 | ₩2,937 | ₩2,776 | ₩2,910 | +3.81% | 28.6만 |
|---|
| 2026.02.23 | ₩2,870 | ₩2,870 | ₩2,776 | ₩2,830 | -1.40% | 23.6만 |
|---|
| 2026.02.20 | ₩2,963 | ₩3,069 | ₩2,870 | ₩2,883 | -2.70% | 30.3만 |
|---|
| 2026.02.19 | ₩2,963 | ₩3,003 | ₩2,883 | ₩2,963 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩2,937 | ₩3,070 | ₩2,870 | ₩2,963 | +0.91% | 36.1만 |
|---|
| 2026.02.17 | ₩2,937 | ₩2,990 | ₩2,790 | ₩2,963 | +0.91% | 46만 |
|---|
| 2026.02.13 | ₩2,803 | ₩2,970 | ₩2,803 | ₩2,883 | +2.86% | 38.5만 |
|---|
| 2026.02.12 | ₩2,830 | ₩2,923 | ₩2,750 | ₩2,830 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩3,017 | ₩3,017 | ₩2,696 | ₩2,776 | -7.96% | 69.5만 |
|---|
| 2026.02.10 | ₩2,923 | ₩3,063 | ₩2,910 | ₩2,990 | +2.28% | 77.3만 |
|---|
| 2026.02.09 | ₩2,963 | ₩2,997 | ₩2,830 | ₩2,910 | -1.80% | 48.3만 |
|---|
| 2026.02.06 | ₩2,923 | ₩3,110 | ₩2,896 | ₩2,937 | +0.46% | 104.2만 |
|---|
| 2026.02.05 | ₩2,977 | ₩3,017 | ₩2,764 | ₩2,776 | -6.73% | 74.4만 |
|---|
| 2026.02.04 | ₩3,083 | ₩3,137 | ₩2,937 | ₩2,977 | -3.46% | 33.1만 |
|---|
| 2026.02.03 | ₩3,177 | ₩3,178 | ₩2,990 | ₩3,123 | -1.68% | 46.2만 |
|---|
| 2026.02.02 | ₩3,097 | ₩3,364 | ₩3,043 | ₩3,163 | +2.16% | 45.1만 |
|---|
| 2026.01.30 | ₩3,284 | ₩3,297 | ₩3,110 | ₩3,190 | -2.85% | 61.6만 |
|---|
| 2026.01.29 | ₩3,470 | ₩3,484 | ₩3,190 | ₩3,297 | -5.00% | 83만 |
|---|
| 2026.01.28 | ₩3,657 | ₩3,724 | ₩3,470 | ₩3,510 | -4.01% | 45.1만 |
|---|
| 2026.01.27 | ₩3,564 | ₩3,677 | ₩3,444 | ₩3,671 | +3.00% | 51.3만 |
|---|
| 2026.01.26 | ₩3,671 | ₩3,671 | ₩3,484 | ₩3,510 | -4.36% | 51.7만 |
|---|
| 2026.01.23 | ₩3,924 | ₩3,924 | ₩3,684 | ₩3,724 | -5.10% | 57.8만 |
|---|
| 2026.01.22 | ₩3,697 | ₩3,991 | ₩3,697 | ₩3,924 | +6.14% | 98만 |
|---|
| 2026.01.21 | ₩3,671 | ₩3,764 | ₩3,544 | ₩3,711 | +1.09% | 52.8만 |
|---|
| 2026.01.20 | ₩3,737 | ₩3,764 | ₩3,564 | ₩3,684 | -1.43% | 53.6만 |
|---|
| 2026.01.16 | ₩3,791 | ₩3,898 | ₩3,737 | ₩3,831 | +1.06% | 45.8만 |
|---|
| 2026.01.15 | ₩3,791 | ₩3,951 | ₩3,644 | ₩3,777 | -0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩3,737 | ₩3,817 | ₩3,671 | ₩3,764 | +0.71% | 36.4만 |
|---|
| 2026.01.13 | ₩3,764 | ₩3,817 | ₩3,644 | ₩3,737 | -0.71% | 42.9만 |
|---|
| 2026.01.12 | ₩3,684 | ₩3,804 | ₩3,591 | ₩3,764 | +2.17% | 49.2만 |
|---|
| 2026.01.09 | ₩3,978 | ₩3,978 | ₩3,644 | ₩3,697 | -7.05% | 80만 |
|---|
| 2026.01.08 | ₩3,858 | ₩4,165 | ₩3,808 | ₩3,991 | +3.46% | 67.3만 |
|---|
| 2026.01.07 | ₩3,991 | ₩4,044 | ₩3,858 | ₩3,911 | -2.01% | 35.8만 |
|---|
| 2026.01.06 | ₩3,991 | ₩4,018 | ₩3,811 | ₩3,964 | -0.67% | 37만 |
|---|
| 2026.01.05 | ₩3,724 | ₩4,058 | ₩3,657 | ₩3,991 | +7.17% | 102.7만 |
|---|
| 2026.01.02 | ₩3,604 | ₩3,911 | ₩3,470 | ₩3,697 | +2.59% | 140.8만 |
|---|
| 2025.12.31 | ₩3,684 | ₩3,737 | ₩3,430 | ₩3,524 | -4.35% | 74.4만 |
|---|
| 2025.12.30 | ₩3,644 | ₩3,804 | ₩3,620 | ₩3,724 | +2.20% | 53.5만 |
|---|
| 2025.12.29 | ₩3,751 | ₩3,978 | ₩3,631 | ₩3,644 | -2.85% | 66.1만 |
|---|
| 2025.12.26 | ₩3,924 | ₩3,991 | ₩3,751 | ₩3,831 | -2.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,871 | ₩4,004 | ₩3,837 | ₩4,004 | +3.45% | 30.2만 |
|---|
| 2025.12.23 | ₩4,098 | ₩4,138 | ₩3,858 | ₩3,938 | -3.91% | 55.6만 |
|---|
| 2025.12.22 | ₩3,964 | ₩4,349 | ₩3,924 | ₩4,071 | +2.69% | 102.5만 |
|---|
| 2025.12.19 | ₩3,911 | ₩4,018 | ₩3,871 | ₩3,964 | +1.37% | 43.9만 |
|---|
| 2025.12.18 | ₩4,004 | ₩4,205 | ₩3,817 | ₩3,898 | -2.67% | 82.1만 |
|---|
| 2025.12.17 | ₩4,111 | ₩4,271 | ₩3,931 | ₩3,951 | -3.90% | 31.1만 |
|---|
| 2025.12.16 | ₩3,911 | ₩4,178 | ₩3,898 | ₩4,098 | +4.78% | 31.4만 |
|---|
| 2025.12.15 | ₩4,205 | ₩4,205 | ₩3,911 | ₩3,924 | -6.67% | 68.4만 |
|---|
| 2025.12.12 | ₩4,565 | ₩4,730 | ₩4,225 | ₩4,245 | -7.02% | 48.8만 |
|---|
| 2025.12.11 | ₩4,565 | ₩4,618 | ₩4,405 | ₩4,592 | +0.58% | 42.4만 |
|---|
| 2025.12.10 | ₩4,632 | ₩4,752 | ₩4,552 | ₩4,618 | -0.29% | 39.5만 |
|---|
| 2025.12.09 | ₩4,592 | ₩4,899 | ₩4,538 | ₩4,672 | +1.74% | 70.8만 |
|---|
| 2025.12.08 | ₩4,765 | ₩4,845 | ₩4,566 | ₩4,752 | -0.28% | 45.3만 |
|---|
| 2025.12.05 | ₩4,939 | ₩5,139 | ₩4,712 | ₩4,765 | -3.51% | 48.9만 |
|---|
| 2025.12.04 | ₩4,845 | ₩5,206 | ₩4,752 | ₩4,965 | +2.48% | 68.7만 |
|---|
| 2025.12.03 | ₩4,672 | ₩4,939 | ₩4,525 | ₩4,885 | +4.57% | 34.8만 |
|---|
| 2025.12.02 | ₩4,498 | ₩4,885 | ₩4,391 | ₩4,712 | +4.75% | 45.4만 |
|---|
| 2025.12.01 | ₩4,605 | ₩4,672 | ₩4,472 | ₩4,485 | -2.61% | 34.9만 |
|---|
| 2025.11.28 | ₩4,552 | ₩4,896 | ₩4,512 | ₩4,779 | +4.99% | 48.1만 |
|---|
| 2025.11.26 | ₩4,418 | ₩4,565 | ₩4,298 | ₩4,485 | +1.51% | 30.9만 |
|---|
| 2025.11.25 | ₩4,298 | ₩4,538 | ₩4,084 | ₩4,431 | +3.11% | 40.9만 |
|---|
| 2025.11.24 | ₩4,124 | ₩4,311 | ₩4,031 | ₩4,298 | +4.21% | 38.2만 |
|---|
| 2025.11.21 | ₩3,777 | ₩4,177 | ₩3,697 | ₩4,071 | +7.77% | 79.3만 |
|---|
| 2025.11.20 | ₩4,071 | ₩4,458 | ₩3,951 | ₩3,951 | -2.95% | 103.3만 |
|---|
| 2025.11.19 | ₩4,405 | ₩4,425 | ₩3,991 | ₩4,044 | -8.18% | 55.3만 |
|---|
| 2025.11.18 | ₩4,138 | ₩4,431 | ₩4,138 | ₩4,378 | +5.81% | 42.8만 |
|---|
| 2025.11.17 | ₩4,018 | ₩4,338 | ₩3,938 | ₩4,245 | +5.65% | 93.6만 |
|---|
| 2025.11.14 | ₩4,338 | ₩4,478 | ₩4,124 | ₩4,124 | -4.92% | 124.9만 |
|---|
| 2025.11.13 | ₩4,805 | ₩4,885 | ₩4,512 | ₩4,578 | -4.72% | 69.3만 |
|---|
| 2025.11.12 | ₩4,765 | ₩4,925 | ₩4,694 | ₩4,899 | +2.80% | 58.5만 |
|---|
| 2025.11.11 | ₩4,872 | ₩4,952 | ₩4,645 | ₩4,752 | -2.47% | 61만 |
|---|
| 2025.11.10 | ₩5,045 | ₩5,086 | ₩4,885 | ₩4,899 | -2.91% | 55.6만 |
|---|
| 2025.11.07 | ₩4,632 | ₩4,939 | ₩4,565 | ₩4,899 | +5.76% | 106.9만 |
|---|
| 2025.11.06 | ₩5,352 | ₩5,352 | ₩4,618 | ₩4,832 | -9.73% | 160.1만 |
|---|
| 2025.11.05 | ₩5,206 | ₩5,406 | ₩5,168 | ₩5,339 | +2.56% | 70.4만 |
|---|
| 2025.11.04 | ₩5,473 | ₩5,633 | ₩5,112 | ₩5,139 | -6.10% | 109만 |
|---|
| 2025.11.03 | ₩6,007 | ₩6,033 | ₩5,459 | ₩5,473 | -8.89% | 90만 |
|---|
| 2025.10.31 | ₩5,766 | ₩6,060 | ₩5,673 | ₩6,033 | +4.63% | 63.5만 |
|---|
| 2025.10.30 | ₩5,539 | ₩5,873 | ₩5,473 | ₩5,806 | +4.82% | 65.1만 |
|---|
| 2025.10.29 | ₩5,860 | ₩5,926 | ₩5,558 | ₩5,606 | -4.33% | 90.5만 |
|---|
| 2025.10.28 | ₩6,033 | ₩6,087 | ₩5,740 | ₩5,820 | -3.54% | 114만 |
|---|
| 2025.10.27 | ₩6,334 | ₩6,647 | ₩5,846 | ₩6,100 | -3.69% | 297.9만 |
|---|
| 2025.10.24 | ₩5,873 | ₩6,100 | ₩5,766 | ₩5,953 | +1.36% | 81.6만 |
|---|
| 2025.10.23 | ₩5,553 | ₩6,033 | ₩5,513 | ₩5,726 | +3.13% | 104.1만 |
|---|
| 2025.10.22 | ₩5,980 | ₩5,993 | ₩5,446 | ₩5,513 | -7.81% | 117.7만 |
|---|
| 2025.10.21 | ₩6,100 | ₩6,233 | ₩5,892 | ₩6,007 | -1.53% | 55.9만 |
|---|
| 2025.10.20 | ₩6,087 | ₩6,100 | ₩5,940 | ₩6,087 | 0.00% | 42.7만 |
|---|
| 2025.10.17 | ₩5,873 | ₩6,033 | ₩5,646 | ₩5,966 | +1.59% | 101.8만 |
|---|
| 2025.10.16 | ₩6,407 | ₩6,487 | ₩5,846 | ₩5,900 | -7.92% | 134.5만 |
|---|
| 2025.10.15 | ₩6,741 | ₩6,794 | ₩6,287 | ₩6,394 | -5.15% | 77.3만 |
|---|
| 2025.10.14 | ₩6,207 | ₩6,847 | ₩6,167 | ₩6,714 | +8.17% | 131.5만 |
|---|
| 2025.10.13 | ₩6,180 | ₩6,540 | ₩6,073 | ₩6,434 | +4.10% | 109.5만 |
|---|
| 2025.10.10 | ₩6,580 | ₩6,634 | ₩6,007 | ₩6,060 | -7.91% | 169.6만 |
|---|