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 | ₩1,964 | ₩2,018 | ₩1,911 | ₩1,938 | -1.36% | 22.7만 |
| 2026.10.08 | ₩1,964 | ₩1,978 | ₩1,931 | ₩1,951 | -0.68% | 14.5만 |
| 2026.10.07 | ₩1,964 | ₩1,991 | ₩1,924 | ₩1,978 | +0.68% | 21.8만 |
| 2026.10.06 | ₩2,098 | ₩2,111 | ₩1,971 | ₩1,978 | -5.73% | 23.7만 |
| 2026.10.05 | ₩2,111 | ₩2,125 | ₩2,058 | ₩2,058 | -2.53% | 14.4만 |
| 2026.10.02 | ₩2,152 | ₩2,192 | ₩2,045 | ₩2,085 | -3.11% | 20.7만 |
| 2026.10.01 | ₩2,138 | ₩2,165 | ₩2,099 | ₩2,125 | -0.62% | 11.9만 |
| 2026.09.30 | ₩2,165 | ₩2,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,138 |
| -1.23% |
| 7.8만 |
| 2026.09.29 | ₩2,152 | ₩2,178 | ₩2,132 | ₩2,158 | +0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩2,232 | ₩2,245 | ₩2,152 | ₩2,165 | -2.99% | 17.3만 |
|---|
| 2026.09.25 | ₩2,258 | ₩2,272 | ₩2,218 | ₩2,232 | -1.18% | 13.7만 |
|---|
| 2026.09.24 | ₩2,258 | ₩2,299 | ₩2,218 | ₩2,272 | +0.59% | 21.3만 |
|---|
| 2026.09.23 | ₩2,339 | ₩2,339 | ₩2,265 | ₩2,272 | -2.86% | 19.6만 |
|---|
| 2026.09.22 | ₩2,299 | ₩2,392 | ₩2,272 | ₩2,379 | +3.49% | 27.3만 |
|---|
| 2026.09.21 | ₩2,258 | ₩2,339 | ₩2,258 | ₩2,339 | +3.55% | 30.8만 |
|---|
| 2026.09.18 | ₩2,205 | ₩2,258 | ₩2,165 | ₩2,218 | +0.61% | 34.4만 |
|---|
| 2026.09.17 | ₩2,132 | ₩2,238 | ₩2,125 | ₩2,192 | +2.82% | 24.5만 |
|---|
| 2026.09.16 | ₩2,058 | ₩2,138 | ₩2,038 | ₩2,111 | +2.60% | 52.6만 |
|---|
| 2026.09.15 | ₩2,138 | ₩2,138 | ₩2,031 | ₩2,058 | -3.75% | 35.5만 |
|---|
| 2026.09.14 | ₩2,098 | ₩2,190 | ₩2,098 | ₩2,138 | +1.91% | 19.4만 |
|---|
| 2026.09.11 | ₩2,205 | ₩2,205 | ₩2,125 | ₩2,125 | -3.64% | 14.2만 |
|---|
| 2026.09.10 | ₩2,165 | ₩2,189 | ₩2,125 | ₩2,138 | -1.23% | 20.4만 |
|---|
| 2026.09.09 | ₩2,285 | ₩2,325 | ₩2,205 | ₩2,205 | -3.51% | 26.7만 |
|---|
| 2026.09.08 | ₩2,272 | ₩2,325 | ₩2,205 | ₩2,285 | +0.59% | 23.7만 |
|---|
| 2026.09.04 | ₩2,339 | ₩2,339 | ₩2,272 | ₩2,299 | -1.71% | 27.4만 |
|---|
| 2026.09.03 | ₩2,272 | ₩2,365 | ₩2,272 | ₩2,352 | +3.53% | 19.7만 |
|---|
| 2026.09.02 | ₩2,312 | ₩2,352 | ₩2,238 | ₩2,245 | -2.89% | 31.6만 |
|---|
| 2026.09.01 | ₩2,312 | ₩2,325 | ₩2,245 | ₩2,299 | -0.58% | 17.6만 |
|---|
| 2026.08.31 | ₩2,365 | ₩2,405 | ₩2,325 | ₩2,365 | 0.00% | 22.2만 |
|---|
| 2026.08.28 | ₩2,512 | ₩2,519 | ₩2,339 | ₩2,359 | -6.12% | 36.3만 |
|---|
| 2026.08.27 | ₩2,579 | ₩2,752 | ₩2,452 | ₩2,526 | -2.07% | 75.1만 |
|---|
| 2026.08.26 | ₩2,512 | ₩2,526 | ₩2,446 | ₩2,446 | -2.66% | 22.3만 |
|---|
| 2026.08.25 | ₩2,472 | ₩2,633 | ₩2,472 | ₩2,539 | +2.70% | 53.1만 |
|---|
| 2026.08.24 | ₩2,405 | ₩2,526 | ₩2,352 | ₩2,432 | +1.11% | 41.1만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,593 | ₩2,379 | ₩2,432 | -1.62% | 187.6만 |
|---|
| 2026.08.20 | ₩2,365 | ₩2,377 | ₩2,272 | ₩2,365 | 0.00% | 31.4만 |
|---|
| 2026.08.19 | ₩2,205 | ₩2,352 | ₩2,138 | ₩2,339 | +6.06% | 34.3만 |
|---|
| 2026.08.18 | ₩2,205 | ₩2,245 | ₩2,152 | ₩2,152 | -2.42% | 15.8만 |
|---|
| 2026.08.17 | ₩2,325 | ₩2,325 | ₩2,178 | ₩2,218 | -4.60% | 14.7만 |
|---|
| 2026.08.14 | ₩2,325 | ₩2,339 | ₩2,285 | ₩2,312 | -0.57% | 13.3만 |
|---|
| 2026.08.13 | ₩2,272 | ₩2,339 | ₩2,218 | ₩2,339 | +2.94% | 18.4만 |
|---|
| 2026.08.12 | ₩2,312 | ₩2,325 | ₩2,232 | ₩2,272 | -1.73% | 26.2만 |
|---|
| 2026.08.11 | ₩2,192 | ₩2,312 | ₩2,145 | ₩2,272 | +3.66% | 41.3만 |
|---|
| 2026.08.10 | ₩2,098 | ₩2,192 | ₩2,098 | ₩2,192 | +4.46% | 16.1만 |
|---|
| 2026.08.07 | ₩2,071 | ₩2,165 | ₩2,071 | ₩2,158 | +4.19% | 28.5만 |
|---|
| 2026.08.06 | ₩2,031 | ₩2,085 | ₩2,031 | ₩2,071 | +1.97% | 12.6만 |
|---|
| 2026.08.05 | ₩2,138 | ₩2,138 | ₩2,005 | ₩2,058 | -3.75% | 22.4만 |
|---|
| 2026.08.04 | ₩2,031 | ₩2,132 | ₩1,991 | ₩2,098 | +3.29% | 30.7만 |
|---|
| 2026.08.03 | ₩2,005 | ₩2,031 | ₩1,964 | ₩2,005 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩2,165 | ₩2,192 | ₩1,978 | ₩1,978 | -8.64% | 39.3만 |
|---|
| 2026.07.30 | ₩2,071 | ₩2,299 | ₩2,071 | ₩2,138 | +3.23% | 47.8만 |
|---|
| 2026.07.29 | ₩2,138 | ₩2,192 | ₩2,071 | ₩2,071 | -3.13% | 19만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,205 | ₩2,091 | ₩2,165 | -1.82% | 14.6만 |
|---|
| 2026.07.27 | ₩2,045 | ₩2,258 | ₩2,031 | ₩2,205 | +7.84% | 36.4만 |
|---|
| 2026.07.24 | ₩2,138 | ₩2,138 | ₩2,031 | ₩2,045 | -4.38% | 26.7만 |
|---|
| 2026.07.23 | ₩2,031 | ₩2,158 | ₩2,031 | ₩2,125 | +4.61% | 32.1만 |
|---|
| 2026.07.22 | ₩2,018 | ₩2,111 | ₩2,018 | ₩2,085 | +3.31% | 21.1만 |
|---|
| 2026.07.21 | ₩2,018 | ₩2,138 | ₩2,018 | ₩2,071 | +2.65% | 26.1만 |
|---|
| 2026.07.20 | ₩1,978 | ₩2,070 | ₩1,978 | ₩2,045 | +3.38% | 34.5만 |
|---|
| 2026.07.17 | ₩1,978 | ₩2,031 | ₩1,944 | ₩1,991 | +0.68% | 16.8만 |
|---|
| 2026.07.16 | ₩2,058 | ₩2,058 | ₩1,978 | ₩2,018 | -1.95% | 21.4만 |
|---|
| 2026.07.15 | ₩2,045 | ₩2,113 | ₩2,031 | ₩2,058 | +0.65% | 29.7만 |
|---|
| 2026.07.14 | ₩1,964 | ₩2,085 | ₩1,951 | ₩2,045 | +4.08% | 57만 |
|---|
| 2026.07.13 | ₩1,951 | ₩1,978 | ₩1,911 | ₩1,938 | -0.68% | 36.7만 |
|---|
| 2026.07.10 | ₩2,071 | ₩2,085 | ₩1,911 | ₩1,964 | -5.16% | 80.3만 |
|---|
| 2026.07.09 | ₩2,058 | ₩2,124 | ₩2,025 | ₩2,085 | +1.30% | 23.7만 |
|---|
| 2026.07.08 | ₩2,018 | ₩2,058 | ₩1,978 | ₩2,045 | +1.32% | 25.1만 |
|---|
| 2026.07.07 | ₩2,138 | ₩2,138 | ₩2,005 | ₩2,045 | -4.38% | 24.1만 |
|---|
| 2026.07.06 | ₩2,071 | ₩2,205 | ₩2,045 | ₩2,125 | +2.58% | 26.3만 |
|---|
| 2026.07.02 | ₩2,165 | ₩2,232 | ₩2,031 | ₩2,058 | -4.94% | 37.2만 |
|---|
| 2026.07.01 | ₩2,031 | ₩2,194 | ₩2,031 | ₩2,125 | +4.61% | 46만 |
|---|
| 2026.06.30 | ₩2,058 | ₩2,111 | ₩2,031 | ₩2,058 | 0.00% | 20.2만 |
|---|
| 2026.06.29 | ₩2,058 | ₩2,150 | ₩2,018 | ₩2,071 | +0.65% | 33.5만 |
|---|
| 2026.06.26 | ₩1,978 | ₩2,058 | ₩1,924 | ₩2,018 | +2.03% | 49.1만 |
|---|
| 2026.06.25 | ₩2,098 | ₩2,125 | ₩1,911 | ₩1,951 | -7.01% | 67.9만 |
|---|
| 2026.06.24 | ₩2,192 | ₩2,198 | ₩2,078 | ₩2,085 | -4.88% | 48.7만 |
|---|
| 2026.06.23 | ₩2,272 | ₩2,319 | ₩2,192 | ₩2,192 | -3.53% | 41.2만 |
|---|
| 2026.06.22 | ₩2,325 | ₩2,420 | ₩2,272 | ₩2,285 | -1.72% | 28.9만 |
|---|
| 2026.06.18 | ₩2,339 | ₩2,419 | ₩2,312 | ₩2,339 | 0.00% | 48.7만 |
|---|
| 2026.06.17 | ₩2,339 | ₩2,446 | ₩2,328 | ₩2,339 | 0.00% | 28.7만 |
|---|
| 2026.06.16 | ₩2,405 | ₩2,431 | ₩2,328 | ₩2,352 | -2.22% | 43.2만 |
|---|
| 2026.06.15 | ₩2,446 | ₩2,546 | ₩2,379 | ₩2,379 | -2.73% | 73.9만 |
|---|
| 2026.06.12 | ₩2,352 | ₩2,419 | ₩2,296 | ₩2,339 | -0.57% | 39.6만 |
|---|
| 2026.06.11 | ₩2,325 | ₩2,419 | ₩2,272 | ₩2,312 | -0.57% | 50.5만 |
|---|
| 2026.06.10 | ₩2,312 | ₩2,472 | ₩2,272 | ₩2,312 | 0.00% | 54.4만 |
|---|
| 2026.06.09 | ₩2,432 | ₩2,539 | ₩2,272 | ₩2,339 | -3.85% | 54.8만 |
|---|
| 2026.06.08 | ₩2,379 | ₩2,446 | ₩2,352 | ₩2,392 | +0.56% | 28만 |
|---|
| 2026.06.05 | ₩2,472 | ₩2,472 | ₩2,232 | ₩2,312 | -6.49% | 74.5만 |
|---|
| 2026.06.04 | ₩2,446 | ₩2,566 | ₩2,432 | ₩2,486 | +1.64% | 30.9만 |
|---|
| 2026.06.03 | ₩2,833 | ₩2,833 | ₩2,486 | ₩2,486 | -12.26% | 81.6만 |
|---|
| 2026.06.02 | ₩2,953 | ₩3,007 | ₩2,793 | ₩2,833 | -4.07% | 53.6만 |
|---|
| 2026.06.01 | ₩2,887 | ₩3,030 | ₩2,806 | ₩2,953 | +2.31% | 80.6만 |
|---|
| 2026.05.29 | ₩2,913 | ₩3,007 | ₩2,740 | ₩2,900 | -0.46% | 118.7만 |
|---|
| 2026.05.28 | ₩2,699 | ₩3,140 | ₩2,686 | ₩3,034 | +12.38% | 205만 |
|---|
| 2026.05.27 | ₩2,673 | ₩2,820 | ₩2,566 | ₩2,659 | -0.50% | 79.2만 |
|---|
| 2026.05.26 | ₩2,552 | ₩2,887 | ₩2,539 | ₩2,673 | +4.71% | 115.9만 |
|---|
| 2026.05.22 | ₩2,486 | ₩2,659 | ₩2,486 | ₩2,526 | +1.61% | 83.1만 |
|---|
| 2026.05.21 | ₩2,312 | ₩2,566 | ₩2,312 | ₩2,472 | +6.94% | 84.9만 |
|---|
| 2026.05.20 | ₩2,192 | ₩2,546 | ₩2,132 | ₩2,325 | +6.10% | 184.1만 |
|---|
| 2026.05.19 | ₩2,138 | ₩2,205 | ₩2,113 | ₩2,152 | +0.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,232 | ₩2,241 | ₩2,125 | ₩2,152 | -3.59% | 39.3만 |
|---|
| 2026.05.15 | ₩2,299 | ₩2,312 | ₩2,206 | ₩2,258 | -1.74% | 45.8만 |
|---|
| 2026.05.14 | ₩2,272 | ₩2,379 | ₩2,218 | ₩2,365 | +4.12% | 61.7만 |
|---|
| 2026.05.13 | ₩2,272 | ₩2,325 | ₩2,230 | ₩2,272 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩2,352 | ₩2,355 | ₩2,245 | ₩2,258 | -3.98% | 43.9만 |
|---|
| 2026.05.11 | ₩2,339 | ₩2,486 | ₩2,285 | ₩2,365 | +1.14% | 82.9만 |
|---|
| 2026.05.08 | ₩2,285 | ₩2,345 | ₩2,245 | ₩2,339 | +2.34% | 24.6만 |
|---|
| 2026.05.07 | ₩2,352 | ₩2,379 | ₩2,272 | ₩2,299 | -2.27% | 38.9만 |
|---|
| 2026.05.06 | ₩2,245 | ₩2,385 | ₩2,178 | ₩2,352 | +4.76% | 68.3만 |
|---|
| 2026.05.05 | ₩2,299 | ₩2,344 | ₩2,192 | ₩2,192 | -4.65% | 41.7만 |
|---|
| 2026.05.04 | ₩2,258 | ₩2,412 | ₩2,232 | ₩2,272 | +0.59% | 67.9만 |
|---|
| 2026.05.01 | ₩2,152 | ₩2,272 | ₩2,152 | ₩2,232 | +3.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,091 | ₩2,232 | ₩2,085 | ₩2,178 | +4.15% | 69.5만 |
|---|
| 2026.04.29 | ₩2,232 | ₩2,232 | ₩2,051 | ₩2,071 | -7.19% | 93.9만 |
|---|
| 2026.04.28 | ₩2,352 | ₩2,367 | ₩2,232 | ₩2,232 | -5.11% | 61.7만 |
|---|
| 2026.04.27 | ₩2,566 | ₩2,598 | ₩2,305 | ₩2,312 | -9.90% | 114.6만 |
|---|
| 2026.04.24 | ₩2,633 | ₩2,681 | ₩2,486 | ₩2,566 | -2.54% | 117.3만 |
|---|
| 2026.04.23 | ₩2,833 | ₩2,873 | ₩2,552 | ₩2,593 | -8.49% | 101.6만 |
|---|
| 2026.04.22 | ₩2,900 | ₩3,194 | ₩2,873 | ₩2,953 | +1.84% | 83.5만 |
|---|
| 2026.04.21 | ₩2,993 | ₩3,096 | ₩2,860 | ₩2,887 | -3.57% | 41.7만 |
|---|
| 2026.04.20 | ₩2,900 | ₩3,014 | ₩2,806 | ₩2,993 | +3.23% | 47.3만 |
|---|
| 2026.04.17 | ₩3,060 | ₩3,127 | ₩2,953 | ₩2,993 | -2.18% | 60만 |
|---|
| 2026.04.16 | ₩2,820 | ₩3,060 | ₩2,686 | ₩3,020 | +7.11% | 99.1만 |
|---|
| 2026.04.15 | ₩2,699 | ₩2,908 | ₩2,699 | ₩2,793 | +3.47% | 89.9만 |
|---|
| 2026.04.14 | ₩2,673 | ₩2,913 | ₩2,646 | ₩2,726 | +2.00% | 102만 |
|---|
| 2026.04.13 | ₩2,472 | ₩2,699 | ₩2,405 | ₩2,659 | +7.57% | 59.2만 |
|---|
| 2026.04.10 | ₩2,646 | ₩2,726 | ₩2,512 | ₩2,526 | -4.55% | 51만 |
|---|
| 2026.04.09 | ₩2,646 | ₩2,746 | ₩2,606 | ₩2,633 | -0.51% | 43.9만 |
|---|
| 2026.04.08 | ₩2,713 | ₩2,753 | ₩2,619 | ₩2,659 | -1.97% | 37.7만 |
|---|
| 2026.04.07 | ₩2,713 | ₩2,730 | ₩2,543 | ₩2,619 | -3.45% | 61.9만 |
|---|
| 2026.04.06 | ₩2,686 | ₩2,873 | ₩2,673 | ₩2,780 | +3.48% | 54.2만 |
|---|
| 2026.04.02 | ₩2,633 | ₩2,706 | ₩2,573 | ₩2,646 | +0.51% | 41.2만 |
|---|
| 2026.04.01 | ₩2,766 | ₩2,980 | ₩2,646 | ₩2,726 | -1.45% | 96.3만 |
|---|
| 2026.03.31 | ₩2,446 | ₩2,777 | ₩2,446 | ₩2,740 | +12.02% | 155.7만 |
|---|
| 2026.03.30 | ₩3,100 | ₩3,100 | ₩2,472 | ₩2,472 | -20.26% | 944.1만 |
|---|
| 2026.03.27 | ₩2,606 | ₩2,633 | ₩2,472 | ₩2,552 | -2.05% | 302.6만 |
|---|
| 2026.03.26 | ₩2,673 | ₩2,780 | ₩2,567 | ₩2,619 | -2.00% | 52.4만 |
|---|
| 2026.03.25 | ₩2,619 | ₩2,673 | ₩2,539 | ₩2,633 | +0.51% | 23.3만 |
|---|
| 2026.03.24 | ₩2,673 | ₩2,699 | ₩2,532 | ₩2,579 | -3.50% | 28.1만 |
|---|
| 2026.03.23 | ₩2,699 | ₩2,766 | ₩2,639 | ₩2,699 | 0.00% | 25.8만 |
|---|
| 2026.03.20 | ₩2,860 | ₩2,873 | ₩2,613 | ₩2,619 | -8.41% | 42.8만 |
|---|
| 2026.03.19 | ₩2,887 | ₩2,927 | ₩2,753 | ₩2,860 | -0.93% | 30만 |
|---|
| 2026.03.18 | ₩3,007 | ₩3,007 | ₩2,873 | ₩2,913 | -3.11% | 25.3만 |
|---|
| 2026.03.17 | ₩2,860 | ₩3,034 | ₩2,860 | ₩3,020 | +5.61% | 36.6만 |
|---|
| 2026.03.16 | ₩2,980 | ₩3,007 | ₩2,860 | ₩2,887 | -3.14% | 25.5만 |
|---|
| 2026.03.13 | ₩3,007 | ₩3,060 | ₩2,860 | ₩2,927 | -2.67% | 50.1만 |
|---|
| 2026.03.12 | ₩3,034 | ₩3,067 | ₩2,940 | ₩2,980 | -1.76% | 36.6만 |
|---|
| 2026.03.11 | ₩2,940 | ₩3,408 | ₩2,933 | ₩3,114 | +5.91% | 127.9만 |
|---|
| 2026.03.10 | ₩2,873 | ₩2,980 | ₩2,833 | ₩2,927 | +1.86% | 31.8만 |
|---|
| 2026.03.09 | ₩2,860 | ₩2,887 | ₩2,766 | ₩2,873 | +0.47% | 37.4만 |
|---|
| 2026.03.06 | ₩2,887 | ₩2,980 | ₩2,873 | ₩2,913 | +0.93% | 21.2만 |
|---|
| 2026.03.05 | ₩3,047 | ₩3,072 | ₩2,873 | ₩3,007 | -1.32% | 23.9만 |
|---|
| 2026.03.04 | ₩2,860 | ₩3,100 | ₩2,860 | ₩3,047 | +6.54% | 47.9만 |
|---|
| 2026.03.03 | ₩2,860 | ₩2,927 | ₩2,766 | ₩2,900 | +1.40% | 23.8만 |
|---|
| 2026.03.02 | ₩2,780 | ₩3,007 | ₩2,778 | ₩2,980 | +7.21% | 24.9만 |
|---|
| 2026.02.27 | ₩2,967 | ₩2,993 | ₩2,826 | ₩2,860 | -3.60% | 24.2만 |
|---|
| 2026.02.26 | ₩3,007 | ₩3,060 | ₩2,893 | ₩3,007 | 0.00% | 34.6만 |
|---|
| 2026.02.25 | ₩2,913 | ₩3,040 | ₩2,900 | ₩3,034 | +4.13% | 33.7만 |
|---|
| 2026.02.24 | ₩2,806 | ₩2,940 | ₩2,780 | ₩2,913 | +3.81% | 28.6만 |
|---|
| 2026.02.23 | ₩2,873 | ₩2,873 | ₩2,780 | ₩2,833 | -1.40% | 23.6만 |
|---|
| 2026.02.20 | ₩2,967 | ₩3,072 | ₩2,873 | ₩2,887 | -2.70% | 30.3만 |
|---|
| 2026.02.19 | ₩2,967 | ₩3,007 | ₩2,887 | ₩2,967 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩2,940 | ₩3,074 | ₩2,873 | ₩2,967 | +0.91% | 36.1만 |
|---|
| 2026.02.17 | ₩2,940 | ₩2,993 | ₩2,793 | ₩2,967 | +0.91% | 46만 |
|---|
| 2026.02.13 | ₩2,806 | ₩2,973 | ₩2,806 | ₩2,887 | +2.86% | 38.5만 |
|---|
| 2026.02.12 | ₩2,833 | ₩2,927 | ₩2,753 | ₩2,833 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩3,020 | ₩3,020 | ₩2,699 | ₩2,780 | -7.96% | 69.5만 |
|---|
| 2026.02.10 | ₩2,927 | ₩3,067 | ₩2,913 | ₩2,993 | +2.28% | 77.3만 |
|---|
| 2026.02.09 | ₩2,967 | ₩3,000 | ₩2,833 | ₩2,913 | -1.80% | 48.3만 |
|---|
| 2026.02.06 | ₩2,927 | ₩3,114 | ₩2,900 | ₩2,940 | +0.46% | 104.2만 |
|---|
| 2026.02.05 | ₩2,980 | ₩3,020 | ₩2,768 | ₩2,780 | -6.73% | 74.4만 |
|---|
| 2026.02.04 | ₩3,087 | ₩3,140 | ₩2,940 | ₩2,980 | -3.46% | 33.1만 |
|---|
| 2026.02.03 | ₩3,181 | ₩3,182 | ₩2,993 | ₩3,127 | -1.68% | 46.2만 |
|---|
| 2026.02.02 | ₩3,100 | ₩3,368 | ₩3,047 | ₩3,167 | +2.16% | 45.1만 |
|---|
| 2026.01.30 | ₩3,287 | ₩3,301 | ₩3,114 | ₩3,194 | -2.85% | 61.6만 |
|---|
| 2026.01.29 | ₩3,475 | ₩3,488 | ₩3,194 | ₩3,301 | -5.00% | 83만 |
|---|
| 2026.01.28 | ₩3,662 | ₩3,729 | ₩3,475 | ₩3,515 | -4.01% | 45.1만 |
|---|
| 2026.01.27 | ₩3,568 | ₩3,682 | ₩3,448 | ₩3,675 | +3.00% | 51.3만 |
|---|
| 2026.01.26 | ₩3,675 | ₩3,675 | ₩3,488 | ₩3,515 | -4.36% | 51.7만 |
|---|
| 2026.01.23 | ₩3,929 | ₩3,929 | ₩3,688 | ₩3,729 | -5.10% | 57.8만 |
|---|
| 2026.01.22 | ₩3,702 | ₩3,996 | ₩3,702 | ₩3,929 | +6.14% | 98만 |
|---|
| 2026.01.21 | ₩3,675 | ₩3,769 | ₩3,548 | ₩3,715 | +1.09% | 52.8만 |
|---|
| 2026.01.20 | ₩3,742 | ₩3,769 | ₩3,568 | ₩3,688 | -1.43% | 53.6만 |
|---|
| 2026.01.16 | ₩3,795 | ₩3,902 | ₩3,742 | ₩3,835 | +1.06% | 45.8만 |
|---|
| 2026.01.15 | ₩3,795 | ₩3,956 | ₩3,648 | ₩3,782 | -0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩3,742 | ₩3,822 | ₩3,675 | ₩3,769 | +0.71% | 36.4만 |
|---|
| 2026.01.13 | ₩3,769 | ₩3,822 | ₩3,648 | ₩3,742 | -0.71% | 42.9만 |
|---|
| 2026.01.12 | ₩3,688 | ₩3,809 | ₩3,595 | ₩3,769 | +2.17% | 49.2만 |
|---|
| 2026.01.09 | ₩3,982 | ₩3,982 | ₩3,648 | ₩3,702 | -7.05% | 80만 |
|---|
| 2026.01.08 | ₩3,862 | ₩4,170 | ₩3,813 | ₩3,996 | +3.46% | 67.3만 |
|---|
| 2026.01.07 | ₩3,996 | ₩4,049 | ₩3,862 | ₩3,916 | -2.01% | 35.8만 |
|---|
| 2026.01.06 | ₩3,996 | ₩4,023 | ₩3,815 | ₩3,969 | -0.67% | 37만 |
|---|
| 2026.01.05 | ₩3,729 | ₩4,063 | ₩3,662 | ₩3,996 | +7.17% | 102.7만 |
|---|
| 2026.01.02 | ₩3,608 | ₩3,916 | ₩3,475 | ₩3,702 | +2.59% | 140.8만 |
|---|
| 2025.12.31 | ₩3,688 | ₩3,742 | ₩3,434 | ₩3,528 | -4.35% | 74.4만 |
|---|
| 2025.12.30 | ₩3,648 | ₩3,809 | ₩3,624 | ₩3,729 | +2.20% | 53.5만 |
|---|
| 2025.12.29 | ₩3,755 | ₩3,982 | ₩3,635 | ₩3,648 | -2.85% | 66.1만 |
|---|
| 2025.12.26 | ₩3,929 | ₩3,996 | ₩3,755 | ₩3,835 | -2.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,876 | ₩4,009 | ₩3,842 | ₩4,009 | +3.45% | 30.2만 |
|---|
| 2025.12.23 | ₩4,103 | ₩4,143 | ₩3,862 | ₩3,942 | -3.91% | 55.6만 |
|---|
| 2025.12.22 | ₩3,969 | ₩4,354 | ₩3,929 | ₩4,076 | +2.69% | 102.5만 |
|---|
| 2025.12.19 | ₩3,916 | ₩4,023 | ₩3,876 | ₩3,969 | +1.37% | 43.9만 |
|---|
| 2025.12.18 | ₩4,009 | ₩4,210 | ₩3,822 | ₩3,902 | -2.67% | 82.1만 |
|---|
| 2025.12.17 | ₩4,116 | ₩4,276 | ₩3,936 | ₩3,956 | -3.90% | 31.1만 |
|---|
| 2025.12.16 | ₩3,916 | ₩4,183 | ₩3,902 | ₩4,103 | +4.78% | 31.4만 |
|---|
| 2025.12.15 | ₩4,210 | ₩4,210 | ₩3,916 | ₩3,929 | -6.67% | 68.4만 |
|---|
| 2025.12.12 | ₩4,570 | ₩4,736 | ₩4,230 | ₩4,250 | -7.02% | 48.8만 |
|---|
| 2025.12.11 | ₩4,570 | ₩4,624 | ₩4,410 | ₩4,597 | +0.58% | 42.4만 |
|---|
| 2025.12.10 | ₩4,637 | ₩4,758 | ₩4,557 | ₩4,624 | -0.29% | 39.5만 |
|---|
| 2025.12.09 | ₩4,597 | ₩4,905 | ₩4,544 | ₩4,677 | +1.74% | 70.8만 |
|---|
| 2025.12.08 | ₩4,771 | ₩4,851 | ₩4,572 | ₩4,758 | -0.28% | 45.3만 |
|---|
| 2025.12.05 | ₩4,945 | ₩5,145 | ₩4,717 | ₩4,771 | -3.51% | 48.9만 |
|---|
| 2025.12.04 | ₩4,851 | ₩5,212 | ₩4,758 | ₩4,971 | +2.48% | 68.7만 |
|---|
| 2025.12.03 | ₩4,677 | ₩4,945 | ₩4,530 | ₩4,891 | +4.57% | 34.8만 |
|---|
| 2025.12.02 | ₩4,504 | ₩4,891 | ₩4,397 | ₩4,717 | +4.75% | 45.4만 |
|---|
| 2025.12.01 | ₩4,611 | ₩4,677 | ₩4,477 | ₩4,490 | -2.61% | 34.9만 |
|---|
| 2025.11.28 | ₩4,557 | ₩4,902 | ₩4,517 | ₩4,784 | +4.99% | 48.1만 |
|---|
| 2025.11.26 | ₩4,423 | ₩4,570 | ₩4,303 | ₩4,490 | +1.51% | 30.9만 |
|---|
| 2025.11.25 | ₩4,303 | ₩4,544 | ₩4,089 | ₩4,437 | +3.11% | 40.9만 |
|---|
| 2025.11.24 | ₩4,129 | ₩4,317 | ₩4,036 | ₩4,303 | +4.21% | 38.2만 |
|---|
| 2025.11.21 | ₩3,782 | ₩4,182 | ₩3,702 | ₩4,076 | +7.77% | 79.3만 |
|---|
| 2025.11.20 | ₩4,076 | ₩4,464 | ₩3,956 | ₩3,956 | -2.95% | 103.3만 |
|---|
| 2025.11.19 | ₩4,410 | ₩4,430 | ₩3,996 | ₩4,049 | -8.18% | 55.3만 |
|---|
| 2025.11.18 | ₩4,143 | ₩4,437 | ₩4,143 | ₩4,383 | +5.81% | 42.8만 |
|---|
| 2025.11.17 | ₩4,023 | ₩4,343 | ₩3,942 | ₩4,250 | +5.65% | 93.6만 |
|---|
| 2025.11.14 | ₩4,343 | ₩4,484 | ₩4,129 | ₩4,129 | -4.92% | 124.9만 |
|---|
| 2025.11.13 | ₩4,811 | ₩4,891 | ₩4,517 | ₩4,584 | -4.72% | 69.3만 |
|---|
| 2025.11.12 | ₩4,771 | ₩4,931 | ₩4,700 | ₩4,905 | +2.80% | 58.5만 |
|---|
| 2025.11.11 | ₩4,878 | ₩4,958 | ₩4,651 | ₩4,758 | -2.47% | 61만 |
|---|
| 2025.11.10 | ₩5,052 | ₩5,092 | ₩4,891 | ₩4,905 | -2.91% | 55.6만 |
|---|
| 2025.11.07 | ₩4,637 | ₩4,945 | ₩4,570 | ₩4,905 | +5.76% | 106.9만 |
|---|
| 2025.11.06 | ₩5,359 | ₩5,359 | ₩4,624 | ₩4,838 | -9.73% | 160.1만 |
|---|
| 2025.11.05 | ₩5,212 | ₩5,412 | ₩5,174 | ₩5,346 | +2.56% | 70.4만 |
|---|
| 2025.11.04 | ₩5,479 | ₩5,640 | ₩5,118 | ₩5,145 | -6.10% | 109만 |
|---|
| 2025.11.03 | ₩6,014 | ₩6,040 | ₩5,466 | ₩5,479 | -8.89% | 90만 |
|---|
| 2025.10.31 | ₩5,773 | ₩6,067 | ₩5,680 | ₩6,040 | +4.63% | 63.5만 |
|---|
| 2025.10.30 | ₩5,546 | ₩5,880 | ₩5,479 | ₩5,813 | +4.82% | 65.1만 |
|---|
| 2025.10.29 | ₩5,867 | ₩5,934 | ₩5,565 | ₩5,613 | -4.33% | 90.5만 |
|---|
| 2025.10.28 | ₩6,040 | ₩6,094 | ₩5,746 | ₩5,827 | -3.54% | 114만 |
|---|
| 2025.10.27 | ₩6,341 | ₩6,655 | ₩5,853 | ₩6,107 | -3.69% | 297.9만 |
|---|
| 2025.10.24 | ₩5,880 | ₩6,107 | ₩5,773 | ₩5,960 | +1.36% | 81.6만 |
|---|
| 2025.10.23 | ₩5,559 | ₩6,040 | ₩5,519 | ₩5,733 | +3.13% | 104.1만 |
|---|
| 2025.10.22 | ₩5,987 | ₩6,000 | ₩5,452 | ₩5,519 | -7.81% | 117.7만 |
|---|
| 2025.10.21 | ₩6,107 | ₩6,241 | ₩5,899 | ₩6,014 | -1.53% | 55.9만 |
|---|
| 2025.10.20 | ₩6,094 | ₩6,107 | ₩5,947 | ₩6,094 | 0.00% | 42.7만 |
|---|
| 2025.10.17 | ₩5,880 | ₩6,040 | ₩5,653 | ₩5,974 | +1.59% | 101.8만 |
|---|
| 2025.10.16 | ₩6,415 | ₩6,495 | ₩5,853 | ₩5,907 | -7.92% | 134.5만 |
|---|
| 2025.10.15 | ₩6,749 | ₩6,802 | ₩6,294 | ₩6,401 | -5.15% | 77.3만 |
|---|
| 2025.10.14 | ₩6,214 | ₩6,856 | ₩6,174 | ₩6,722 | +8.17% | 131.5만 |
|---|
| 2025.10.13 | ₩6,187 | ₩6,548 | ₩6,081 | ₩6,441 | +4.10% | 109.5만 |
|---|
| 2025.10.10 | ₩6,588 | ₩6,642 | ₩6,014 | ₩6,067 | -7.91% | 169.6만 |
|---|