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 | ₩1,966 | ₩2,020 | ₩1,913 | ₩1,939 | -1.36% | 22.7만 |
| 2026.10.08 | ₩1,966 | ₩1,980 | ₩1,933 | ₩1,953 | -0.68% | 14.5만 |
| 2026.10.07 | ₩1,966 | ₩1,993 | ₩1,926 | ₩1,980 | +0.68% | 21.8만 |
| 2026.10.06 | ₩2,100 | ₩2,113 | ₩1,973 | ₩1,980 | -5.73% | 23.7만 |
| 2026.10.05 | ₩2,113 | ₩2,127 | ₩2,060 | ₩2,060 | -2.53% | 14.4만 |
| 2026.10.02 | ₩2,153 | ₩2,193 | ₩2,046 | ₩2,086 | -3.11% | 20.7만 |
| 2026.10.01 | ₩2,140 | ₩2,167 | ₩2,101 | ₩2,127 | -0.62% | 11.9만 |
| 2026.09.30 | ₩2,167 | ₩2,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,140 |
| -1.23% |
| 7.8만 |
| 2026.09.29 | ₩2,153 | ₩2,180 | ₩2,133 | ₩2,160 | +0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩2,234 | ₩2,247 | ₩2,153 | ₩2,167 | -2.99% | 17.3만 |
|---|
| 2026.09.25 | ₩2,260 | ₩2,274 | ₩2,220 | ₩2,234 | -1.18% | 13.7만 |
|---|
| 2026.09.24 | ₩2,260 | ₩2,301 | ₩2,220 | ₩2,274 | +0.59% | 21.3만 |
|---|
| 2026.09.23 | ₩2,341 | ₩2,341 | ₩2,267 | ₩2,274 | -2.86% | 19.6만 |
|---|
| 2026.09.22 | ₩2,301 | ₩2,394 | ₩2,274 | ₩2,381 | +3.49% | 27.3만 |
|---|
| 2026.09.21 | ₩2,260 | ₩2,341 | ₩2,260 | ₩2,341 | +3.55% | 30.8만 |
|---|
| 2026.09.18 | ₩2,207 | ₩2,260 | ₩2,167 | ₩2,220 | +0.61% | 34.4만 |
|---|
| 2026.09.17 | ₩2,133 | ₩2,240 | ₩2,127 | ₩2,193 | +2.82% | 24.5만 |
|---|
| 2026.09.16 | ₩2,060 | ₩2,140 | ₩2,040 | ₩2,113 | +2.60% | 52.6만 |
|---|
| 2026.09.15 | ₩2,140 | ₩2,140 | ₩2,033 | ₩2,060 | -3.75% | 35.5만 |
|---|
| 2026.09.14 | ₩2,100 | ₩2,192 | ₩2,100 | ₩2,140 | +1.91% | 19.4만 |
|---|
| 2026.09.11 | ₩2,207 | ₩2,207 | ₩2,127 | ₩2,127 | -3.64% | 14.2만 |
|---|
| 2026.09.10 | ₩2,167 | ₩2,191 | ₩2,127 | ₩2,140 | -1.23% | 20.4만 |
|---|
| 2026.09.09 | ₩2,287 | ₩2,327 | ₩2,207 | ₩2,207 | -3.51% | 26.7만 |
|---|
| 2026.09.08 | ₩2,274 | ₩2,327 | ₩2,207 | ₩2,287 | +0.59% | 23.7만 |
|---|
| 2026.09.04 | ₩2,341 | ₩2,341 | ₩2,274 | ₩2,301 | -1.71% | 27.4만 |
|---|
| 2026.09.03 | ₩2,274 | ₩2,367 | ₩2,274 | ₩2,354 | +3.53% | 19.7만 |
|---|
| 2026.09.02 | ₩2,314 | ₩2,354 | ₩2,240 | ₩2,247 | -2.89% | 31.6만 |
|---|
| 2026.09.01 | ₩2,314 | ₩2,327 | ₩2,247 | ₩2,301 | -0.58% | 17.6만 |
|---|
| 2026.08.31 | ₩2,367 | ₩2,407 | ₩2,327 | ₩2,367 | 0.00% | 22.2만 |
|---|
| 2026.08.28 | ₩2,514 | ₩2,521 | ₩2,341 | ₩2,361 | -6.12% | 36.3만 |
|---|
| 2026.08.27 | ₩2,581 | ₩2,754 | ₩2,454 | ₩2,528 | -2.07% | 75.1만 |
|---|
| 2026.08.26 | ₩2,514 | ₩2,528 | ₩2,448 | ₩2,448 | -2.66% | 22.3만 |
|---|
| 2026.08.25 | ₩2,474 | ₩2,635 | ₩2,474 | ₩2,541 | +2.70% | 53.1만 |
|---|
| 2026.08.24 | ₩2,407 | ₩2,528 | ₩2,354 | ₩2,434 | +1.11% | 41.1만 |
|---|
| 2026.08.21 | ₩2,474 | ₩2,595 | ₩2,381 | ₩2,434 | -1.62% | 187.6만 |
|---|
| 2026.08.20 | ₩2,367 | ₩2,379 | ₩2,274 | ₩2,367 | 0.00% | 31.4만 |
|---|
| 2026.08.19 | ₩2,207 | ₩2,354 | ₩2,140 | ₩2,341 | +6.06% | 34.3만 |
|---|
| 2026.08.18 | ₩2,207 | ₩2,247 | ₩2,153 | ₩2,153 | -2.42% | 15.8만 |
|---|
| 2026.08.17 | ₩2,327 | ₩2,327 | ₩2,180 | ₩2,220 | -4.60% | 14.7만 |
|---|
| 2026.08.14 | ₩2,327 | ₩2,341 | ₩2,287 | ₩2,314 | -0.57% | 13.3만 |
|---|
| 2026.08.13 | ₩2,274 | ₩2,341 | ₩2,220 | ₩2,341 | +2.94% | 18.4만 |
|---|
| 2026.08.12 | ₩2,314 | ₩2,327 | ₩2,234 | ₩2,274 | -1.73% | 26.2만 |
|---|
| 2026.08.11 | ₩2,193 | ₩2,314 | ₩2,147 | ₩2,274 | +3.66% | 41.3만 |
|---|
| 2026.08.10 | ₩2,100 | ₩2,193 | ₩2,100 | ₩2,193 | +4.46% | 16.1만 |
|---|
| 2026.08.07 | ₩2,073 | ₩2,167 | ₩2,073 | ₩2,160 | +4.19% | 28.5만 |
|---|
| 2026.08.06 | ₩2,033 | ₩2,086 | ₩2,033 | ₩2,073 | +1.97% | 12.6만 |
|---|
| 2026.08.05 | ₩2,140 | ₩2,140 | ₩2,006 | ₩2,060 | -3.75% | 22.4만 |
|---|
| 2026.08.04 | ₩2,033 | ₩2,133 | ₩1,993 | ₩2,100 | +3.29% | 30.7만 |
|---|
| 2026.08.03 | ₩2,006 | ₩2,033 | ₩1,966 | ₩2,006 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩2,167 | ₩2,193 | ₩1,980 | ₩1,980 | -8.64% | 39.3만 |
|---|
| 2026.07.30 | ₩2,073 | ₩2,301 | ₩2,073 | ₩2,140 | +3.23% | 47.8만 |
|---|
| 2026.07.29 | ₩2,140 | ₩2,193 | ₩2,073 | ₩2,073 | -3.13% | 19만 |
|---|
| 2026.07.28 | ₩2,207 | ₩2,207 | ₩2,093 | ₩2,167 | -1.82% | 14.6만 |
|---|
| 2026.07.27 | ₩2,046 | ₩2,260 | ₩2,033 | ₩2,207 | +7.84% | 36.4만 |
|---|
| 2026.07.24 | ₩2,140 | ₩2,140 | ₩2,033 | ₩2,046 | -4.38% | 26.7만 |
|---|
| 2026.07.23 | ₩2,033 | ₩2,160 | ₩2,033 | ₩2,127 | +4.61% | 32.1만 |
|---|
| 2026.07.22 | ₩2,020 | ₩2,113 | ₩2,020 | ₩2,086 | +3.31% | 21.1만 |
|---|
| 2026.07.21 | ₩2,020 | ₩2,140 | ₩2,020 | ₩2,073 | +2.65% | 26.1만 |
|---|
| 2026.07.20 | ₩1,980 | ₩2,072 | ₩1,980 | ₩2,046 | +3.38% | 34.5만 |
|---|
| 2026.07.17 | ₩1,980 | ₩2,033 | ₩1,946 | ₩1,993 | +0.68% | 16.8만 |
|---|
| 2026.07.16 | ₩2,060 | ₩2,060 | ₩1,980 | ₩2,020 | -1.95% | 21.4만 |
|---|
| 2026.07.15 | ₩2,046 | ₩2,115 | ₩2,033 | ₩2,060 | +0.65% | 29.7만 |
|---|
| 2026.07.14 | ₩1,966 | ₩2,086 | ₩1,953 | ₩2,046 | +4.08% | 57만 |
|---|
| 2026.07.13 | ₩1,953 | ₩1,980 | ₩1,913 | ₩1,939 | -0.68% | 36.7만 |
|---|
| 2026.07.10 | ₩2,073 | ₩2,086 | ₩1,913 | ₩1,966 | -5.16% | 80.3만 |
|---|
| 2026.07.09 | ₩2,060 | ₩2,125 | ₩2,026 | ₩2,086 | +1.30% | 23.7만 |
|---|
| 2026.07.08 | ₩2,020 | ₩2,060 | ₩1,980 | ₩2,046 | +1.32% | 25.1만 |
|---|
| 2026.07.07 | ₩2,140 | ₩2,140 | ₩2,006 | ₩2,046 | -4.38% | 24.1만 |
|---|
| 2026.07.06 | ₩2,073 | ₩2,207 | ₩2,046 | ₩2,127 | +2.58% | 26.3만 |
|---|
| 2026.07.02 | ₩2,167 | ₩2,234 | ₩2,033 | ₩2,060 | -4.94% | 37.2만 |
|---|
| 2026.07.01 | ₩2,033 | ₩2,196 | ₩2,033 | ₩2,127 | +4.61% | 46만 |
|---|
| 2026.06.30 | ₩2,060 | ₩2,113 | ₩2,033 | ₩2,060 | 0.00% | 20.2만 |
|---|
| 2026.06.29 | ₩2,060 | ₩2,152 | ₩2,020 | ₩2,073 | +0.65% | 33.5만 |
|---|
| 2026.06.26 | ₩1,980 | ₩2,060 | ₩1,926 | ₩2,020 | +2.03% | 49.1만 |
|---|
| 2026.06.25 | ₩2,100 | ₩2,127 | ₩1,913 | ₩1,953 | -7.01% | 67.9만 |
|---|
| 2026.06.24 | ₩2,193 | ₩2,200 | ₩2,080 | ₩2,086 | -4.88% | 48.7만 |
|---|
| 2026.06.23 | ₩2,274 | ₩2,321 | ₩2,193 | ₩2,193 | -3.53% | 41.2만 |
|---|
| 2026.06.22 | ₩2,327 | ₩2,422 | ₩2,274 | ₩2,287 | -1.72% | 28.9만 |
|---|
| 2026.06.18 | ₩2,341 | ₩2,421 | ₩2,314 | ₩2,341 | 0.00% | 48.7만 |
|---|
| 2026.06.17 | ₩2,341 | ₩2,448 | ₩2,330 | ₩2,341 | 0.00% | 28.7만 |
|---|
| 2026.06.16 | ₩2,407 | ₩2,433 | ₩2,330 | ₩2,354 | -2.22% | 43.2만 |
|---|
| 2026.06.15 | ₩2,448 | ₩2,548 | ₩2,381 | ₩2,381 | -2.73% | 73.9만 |
|---|
| 2026.06.12 | ₩2,354 | ₩2,421 | ₩2,298 | ₩2,341 | -0.57% | 39.6만 |
|---|
| 2026.06.11 | ₩2,327 | ₩2,421 | ₩2,274 | ₩2,314 | -0.57% | 50.5만 |
|---|
| 2026.06.10 | ₩2,314 | ₩2,474 | ₩2,274 | ₩2,314 | 0.00% | 54.4만 |
|---|
| 2026.06.09 | ₩2,434 | ₩2,541 | ₩2,274 | ₩2,341 | -3.85% | 54.8만 |
|---|
| 2026.06.08 | ₩2,381 | ₩2,448 | ₩2,354 | ₩2,394 | +0.56% | 28만 |
|---|
| 2026.06.05 | ₩2,474 | ₩2,474 | ₩2,234 | ₩2,314 | -6.49% | 74.5만 |
|---|
| 2026.06.04 | ₩2,448 | ₩2,568 | ₩2,434 | ₩2,488 | +1.64% | 30.9만 |
|---|
| 2026.06.03 | ₩2,835 | ₩2,835 | ₩2,488 | ₩2,488 | -12.26% | 81.6만 |
|---|
| 2026.06.02 | ₩2,956 | ₩3,009 | ₩2,795 | ₩2,835 | -4.07% | 53.6만 |
|---|
| 2026.06.01 | ₩2,889 | ₩3,032 | ₩2,809 | ₩2,956 | +2.31% | 80.6만 |
|---|
| 2026.05.29 | ₩2,916 | ₩3,009 | ₩2,742 | ₩2,902 | -0.46% | 118.7만 |
|---|
| 2026.05.28 | ₩2,702 | ₩3,143 | ₩2,688 | ₩3,036 | +12.38% | 205만 |
|---|
| 2026.05.27 | ₩2,675 | ₩2,822 | ₩2,568 | ₩2,662 | -0.50% | 79.2만 |
|---|
| 2026.05.26 | ₩2,555 | ₩2,889 | ₩2,541 | ₩2,675 | +4.71% | 115.9만 |
|---|
| 2026.05.22 | ₩2,488 | ₩2,662 | ₩2,488 | ₩2,528 | +1.61% | 83.1만 |
|---|
| 2026.05.21 | ₩2,314 | ₩2,568 | ₩2,314 | ₩2,474 | +6.94% | 84.9만 |
|---|
| 2026.05.20 | ₩2,193 | ₩2,548 | ₩2,133 | ₩2,327 | +6.10% | 184.1만 |
|---|
| 2026.05.19 | ₩2,140 | ₩2,207 | ₩2,115 | ₩2,153 | +0.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,234 | ₩2,243 | ₩2,127 | ₩2,153 | -3.59% | 39.3만 |
|---|
| 2026.05.15 | ₩2,301 | ₩2,314 | ₩2,208 | ₩2,260 | -1.74% | 45.8만 |
|---|
| 2026.05.14 | ₩2,274 | ₩2,381 | ₩2,220 | ₩2,367 | +4.12% | 61.7만 |
|---|
| 2026.05.13 | ₩2,274 | ₩2,327 | ₩2,232 | ₩2,274 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩2,354 | ₩2,357 | ₩2,247 | ₩2,260 | -3.98% | 43.9만 |
|---|
| 2026.05.11 | ₩2,341 | ₩2,488 | ₩2,287 | ₩2,367 | +1.14% | 82.9만 |
|---|
| 2026.05.08 | ₩2,287 | ₩2,347 | ₩2,247 | ₩2,341 | +2.34% | 24.6만 |
|---|
| 2026.05.07 | ₩2,354 | ₩2,381 | ₩2,274 | ₩2,301 | -2.27% | 38.9만 |
|---|
| 2026.05.06 | ₩2,247 | ₩2,387 | ₩2,180 | ₩2,354 | +4.76% | 68.3만 |
|---|
| 2026.05.05 | ₩2,301 | ₩2,346 | ₩2,193 | ₩2,193 | -4.65% | 41.7만 |
|---|
| 2026.05.04 | ₩2,260 | ₩2,414 | ₩2,234 | ₩2,274 | +0.59% | 67.9만 |
|---|
| 2026.05.01 | ₩2,153 | ₩2,274 | ₩2,153 | ₩2,234 | +3.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,093 | ₩2,234 | ₩2,086 | ₩2,180 | +4.15% | 69.5만 |
|---|
| 2026.04.29 | ₩2,234 | ₩2,234 | ₩2,053 | ₩2,073 | -7.19% | 93.9만 |
|---|
| 2026.04.28 | ₩2,354 | ₩2,369 | ₩2,234 | ₩2,234 | -5.11% | 61.7만 |
|---|
| 2026.04.27 | ₩2,568 | ₩2,600 | ₩2,307 | ₩2,314 | -9.90% | 114.6만 |
|---|
| 2026.04.24 | ₩2,635 | ₩2,683 | ₩2,488 | ₩2,568 | -2.54% | 117.3만 |
|---|
| 2026.04.23 | ₩2,835 | ₩2,876 | ₩2,555 | ₩2,595 | -8.49% | 101.6만 |
|---|
| 2026.04.22 | ₩2,902 | ₩3,197 | ₩2,876 | ₩2,956 | +1.84% | 83.5만 |
|---|
| 2026.04.21 | ₩2,996 | ₩3,099 | ₩2,862 | ₩2,889 | -3.57% | 41.7만 |
|---|
| 2026.04.20 | ₩2,902 | ₩3,016 | ₩2,809 | ₩2,996 | +3.23% | 47.3만 |
|---|
| 2026.04.17 | ₩3,063 | ₩3,130 | ₩2,956 | ₩2,996 | -2.18% | 60만 |
|---|
| 2026.04.16 | ₩2,822 | ₩3,063 | ₩2,688 | ₩3,023 | +7.11% | 99.1만 |
|---|
| 2026.04.15 | ₩2,702 | ₩2,910 | ₩2,702 | ₩2,795 | +3.47% | 89.9만 |
|---|
| 2026.04.14 | ₩2,675 | ₩2,916 | ₩2,648 | ₩2,728 | +2.00% | 102만 |
|---|
| 2026.04.13 | ₩2,474 | ₩2,702 | ₩2,407 | ₩2,662 | +7.57% | 59.2만 |
|---|
| 2026.04.10 | ₩2,648 | ₩2,728 | ₩2,514 | ₩2,528 | -4.55% | 51만 |
|---|
| 2026.04.09 | ₩2,648 | ₩2,749 | ₩2,608 | ₩2,635 | -0.51% | 43.9만 |
|---|
| 2026.04.08 | ₩2,715 | ₩2,755 | ₩2,622 | ₩2,662 | -1.97% | 37.7만 |
|---|
| 2026.04.07 | ₩2,715 | ₩2,733 | ₩2,545 | ₩2,622 | -3.45% | 61.9만 |
|---|
| 2026.04.06 | ₩2,688 | ₩2,876 | ₩2,675 | ₩2,782 | +3.48% | 54.2만 |
|---|
| 2026.04.02 | ₩2,635 | ₩2,708 | ₩2,575 | ₩2,648 | +0.51% | 41.2만 |
|---|
| 2026.04.01 | ₩2,769 | ₩2,983 | ₩2,648 | ₩2,728 | -1.45% | 96.3만 |
|---|
| 2026.03.31 | ₩2,448 | ₩2,779 | ₩2,448 | ₩2,742 | +12.02% | 155.7만 |
|---|
| 2026.03.30 | ₩3,103 | ₩3,103 | ₩2,474 | ₩2,474 | -20.26% | 944.1만 |
|---|
| 2026.03.27 | ₩2,608 | ₩2,635 | ₩2,474 | ₩2,555 | -2.05% | 302.6만 |
|---|
| 2026.03.26 | ₩2,675 | ₩2,782 | ₩2,569 | ₩2,622 | -2.00% | 52.4만 |
|---|
| 2026.03.25 | ₩2,622 | ₩2,675 | ₩2,541 | ₩2,635 | +0.51% | 23.3만 |
|---|
| 2026.03.24 | ₩2,675 | ₩2,702 | ₩2,535 | ₩2,581 | -3.50% | 28.1만 |
|---|
| 2026.03.23 | ₩2,702 | ₩2,769 | ₩2,642 | ₩2,702 | 0.00% | 25.8만 |
|---|
| 2026.03.20 | ₩2,862 | ₩2,876 | ₩2,615 | ₩2,622 | -8.41% | 42.8만 |
|---|
| 2026.03.19 | ₩2,889 | ₩2,929 | ₩2,755 | ₩2,862 | -0.93% | 30만 |
|---|
| 2026.03.18 | ₩3,009 | ₩3,009 | ₩2,876 | ₩2,916 | -3.11% | 25.3만 |
|---|
| 2026.03.17 | ₩2,862 | ₩3,036 | ₩2,862 | ₩3,023 | +5.61% | 36.6만 |
|---|
| 2026.03.16 | ₩2,983 | ₩3,009 | ₩2,862 | ₩2,889 | -3.14% | 25.5만 |
|---|
| 2026.03.13 | ₩3,009 | ₩3,063 | ₩2,862 | ₩2,929 | -2.67% | 50.1만 |
|---|
| 2026.03.12 | ₩3,036 | ₩3,070 | ₩2,943 | ₩2,983 | -1.76% | 36.6만 |
|---|
| 2026.03.11 | ₩2,943 | ₩3,411 | ₩2,936 | ₩3,116 | +5.91% | 127.9만 |
|---|
| 2026.03.10 | ₩2,876 | ₩2,983 | ₩2,835 | ₩2,929 | +1.86% | 31.8만 |
|---|
| 2026.03.09 | ₩2,862 | ₩2,889 | ₩2,769 | ₩2,876 | +0.47% | 37.4만 |
|---|
| 2026.03.06 | ₩2,889 | ₩2,983 | ₩2,876 | ₩2,916 | +0.93% | 21.2만 |
|---|
| 2026.03.05 | ₩3,049 | ₩3,075 | ₩2,876 | ₩3,009 | -1.32% | 23.9만 |
|---|
| 2026.03.04 | ₩2,862 | ₩3,103 | ₩2,862 | ₩3,049 | +6.54% | 47.9만 |
|---|
| 2026.03.03 | ₩2,862 | ₩2,929 | ₩2,769 | ₩2,902 | +1.40% | 23.8만 |
|---|
| 2026.03.02 | ₩2,782 | ₩3,009 | ₩2,781 | ₩2,983 | +7.21% | 24.9만 |
|---|
| 2026.02.27 | ₩2,969 | ₩2,996 | ₩2,829 | ₩2,862 | -3.60% | 24.2만 |
|---|
| 2026.02.26 | ₩3,009 | ₩3,063 | ₩2,896 | ₩3,009 | 0.00% | 34.6만 |
|---|
| 2026.02.25 | ₩2,916 | ₩3,043 | ₩2,902 | ₩3,036 | +4.13% | 33.7만 |
|---|
| 2026.02.24 | ₩2,809 | ₩2,943 | ₩2,782 | ₩2,916 | +3.81% | 28.6만 |
|---|
| 2026.02.23 | ₩2,876 | ₩2,876 | ₩2,782 | ₩2,835 | -1.40% | 23.6만 |
|---|
| 2026.02.20 | ₩2,969 | ₩3,075 | ₩2,876 | ₩2,889 | -2.70% | 30.3만 |
|---|
| 2026.02.19 | ₩2,969 | ₩3,009 | ₩2,889 | ₩2,969 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩2,943 | ₩3,076 | ₩2,876 | ₩2,969 | +0.91% | 36.1만 |
|---|
| 2026.02.17 | ₩2,943 | ₩2,996 | ₩2,795 | ₩2,969 | +0.91% | 46만 |
|---|
| 2026.02.13 | ₩2,809 | ₩2,976 | ₩2,809 | ₩2,889 | +2.86% | 38.5만 |
|---|
| 2026.02.12 | ₩2,835 | ₩2,929 | ₩2,755 | ₩2,835 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩3,023 | ₩3,023 | ₩2,702 | ₩2,782 | -7.96% | 69.5만 |
|---|
| 2026.02.10 | ₩2,929 | ₩3,070 | ₩2,916 | ₩2,996 | +2.28% | 77.3만 |
|---|
| 2026.02.09 | ₩2,969 | ₩3,003 | ₩2,835 | ₩2,916 | -1.80% | 48.3만 |
|---|
| 2026.02.06 | ₩2,929 | ₩3,116 | ₩2,902 | ₩2,943 | +0.46% | 104.2만 |
|---|
| 2026.02.05 | ₩2,983 | ₩3,023 | ₩2,770 | ₩2,782 | -6.73% | 74.4만 |
|---|
| 2026.02.04 | ₩3,090 | ₩3,143 | ₩2,943 | ₩2,983 | -3.46% | 33.1만 |
|---|
| 2026.02.03 | ₩3,183 | ₩3,185 | ₩2,996 | ₩3,130 | -1.68% | 46.2만 |
|---|
| 2026.02.02 | ₩3,103 | ₩3,370 | ₩3,049 | ₩3,170 | +2.16% | 45.1만 |
|---|
| 2026.01.30 | ₩3,290 | ₩3,304 | ₩3,116 | ₩3,197 | -2.85% | 61.6만 |
|---|
| 2026.01.29 | ₩3,477 | ₩3,491 | ₩3,197 | ₩3,304 | -5.00% | 83만 |
|---|
| 2026.01.28 | ₩3,665 | ₩3,732 | ₩3,477 | ₩3,518 | -4.01% | 45.1만 |
|---|
| 2026.01.27 | ₩3,571 | ₩3,685 | ₩3,451 | ₩3,678 | +3.00% | 51.3만 |
|---|
| 2026.01.26 | ₩3,678 | ₩3,678 | ₩3,491 | ₩3,518 | -4.36% | 51.7만 |
|---|
| 2026.01.23 | ₩3,932 | ₩3,932 | ₩3,691 | ₩3,732 | -5.10% | 57.8만 |
|---|
| 2026.01.22 | ₩3,705 | ₩3,999 | ₩3,705 | ₩3,932 | +6.14% | 98만 |
|---|
| 2026.01.21 | ₩3,678 | ₩3,772 | ₩3,551 | ₩3,718 | +1.09% | 52.8만 |
|---|
| 2026.01.20 | ₩3,745 | ₩3,772 | ₩3,571 | ₩3,691 | -1.43% | 53.6만 |
|---|
| 2026.01.16 | ₩3,798 | ₩3,906 | ₩3,745 | ₩3,839 | +1.06% | 45.8만 |
|---|
| 2026.01.15 | ₩3,798 | ₩3,959 | ₩3,651 | ₩3,785 | -0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩3,745 | ₩3,825 | ₩3,678 | ₩3,772 | +0.71% | 36.4만 |
|---|
| 2026.01.13 | ₩3,772 | ₩3,825 | ₩3,651 | ₩3,745 | -0.71% | 42.9만 |
|---|
| 2026.01.12 | ₩3,691 | ₩3,812 | ₩3,598 | ₩3,772 | +2.17% | 49.2만 |
|---|
| 2026.01.09 | ₩3,986 | ₩3,986 | ₩3,651 | ₩3,705 | -7.05% | 80만 |
|---|
| 2026.01.08 | ₩3,865 | ₩4,173 | ₩3,816 | ₩3,999 | +3.46% | 67.3만 |
|---|
| 2026.01.07 | ₩3,999 | ₩4,053 | ₩3,865 | ₩3,919 | -2.01% | 35.8만 |
|---|
| 2026.01.06 | ₩3,999 | ₩4,026 | ₩3,819 | ₩3,972 | -0.67% | 37만 |
|---|
| 2026.01.05 | ₩3,732 | ₩4,066 | ₩3,665 | ₩3,999 | +7.17% | 102.7만 |
|---|
| 2026.01.02 | ₩3,611 | ₩3,919 | ₩3,477 | ₩3,705 | +2.59% | 140.8만 |
|---|
| 2025.12.31 | ₩3,691 | ₩3,745 | ₩3,437 | ₩3,531 | -4.35% | 74.4만 |
|---|
| 2025.12.30 | ₩3,651 | ₩3,812 | ₩3,627 | ₩3,732 | +2.20% | 53.5만 |
|---|
| 2025.12.29 | ₩3,758 | ₩3,986 | ₩3,638 | ₩3,651 | -2.85% | 66.1만 |
|---|
| 2025.12.26 | ₩3,932 | ₩3,999 | ₩3,758 | ₩3,839 | -2.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,879 | ₩4,013 | ₩3,845 | ₩4,013 | +3.45% | 30.2만 |
|---|
| 2025.12.23 | ₩4,106 | ₩4,146 | ₩3,865 | ₩3,946 | -3.91% | 55.6만 |
|---|
| 2025.12.22 | ₩3,972 | ₩4,358 | ₩3,932 | ₩4,079 | +2.69% | 102.5만 |
|---|
| 2025.12.19 | ₩3,919 | ₩4,026 | ₩3,879 | ₩3,972 | +1.37% | 43.9만 |
|---|
| 2025.12.18 | ₩4,013 | ₩4,213 | ₩3,825 | ₩3,906 | -2.67% | 82.1만 |
|---|
| 2025.12.17 | ₩4,119 | ₩4,280 | ₩3,939 | ₩3,959 | -3.90% | 31.1만 |
|---|
| 2025.12.16 | ₩3,919 | ₩4,186 | ₩3,906 | ₩4,106 | +4.78% | 31.4만 |
|---|
| 2025.12.15 | ₩4,213 | ₩4,213 | ₩3,919 | ₩3,932 | -6.67% | 68.4만 |
|---|
| 2025.12.12 | ₩4,574 | ₩4,740 | ₩4,233 | ₩4,253 | -7.02% | 48.8만 |
|---|
| 2025.12.11 | ₩4,574 | ₩4,628 | ₩4,414 | ₩4,601 | +0.58% | 42.4만 |
|---|
| 2025.12.10 | ₩4,641 | ₩4,761 | ₩4,561 | ₩4,628 | -0.29% | 39.5만 |
|---|
| 2025.12.09 | ₩4,601 | ₩4,909 | ₩4,548 | ₩4,681 | +1.74% | 70.8만 |
|---|
| 2025.12.08 | ₩4,775 | ₩4,855 | ₩4,576 | ₩4,761 | -0.28% | 45.3만 |
|---|
| 2025.12.05 | ₩4,949 | ₩5,149 | ₩4,721 | ₩4,775 | -3.51% | 48.9만 |
|---|
| 2025.12.04 | ₩4,855 | ₩5,216 | ₩4,761 | ₩4,976 | +2.48% | 68.7만 |
|---|
| 2025.12.03 | ₩4,681 | ₩4,949 | ₩4,534 | ₩4,895 | +4.57% | 34.8만 |
|---|
| 2025.12.02 | ₩4,507 | ₩4,895 | ₩4,400 | ₩4,721 | +4.75% | 45.4만 |
|---|
| 2025.12.01 | ₩4,614 | ₩4,681 | ₩4,481 | ₩4,494 | -2.61% | 34.9만 |
|---|
| 2025.11.28 | ₩4,561 | ₩4,906 | ₩4,521 | ₩4,788 | +4.99% | 48.1만 |
|---|
| 2025.11.26 | ₩4,427 | ₩4,574 | ₩4,307 | ₩4,494 | +1.51% | 30.9만 |
|---|
| 2025.11.25 | ₩4,307 | ₩4,548 | ₩4,093 | ₩4,440 | +3.11% | 40.9만 |
|---|
| 2025.11.24 | ₩4,133 | ₩4,320 | ₩4,039 | ₩4,307 | +4.21% | 38.2만 |
|---|
| 2025.11.21 | ₩3,785 | ₩4,185 | ₩3,705 | ₩4,079 | +7.77% | 79.3만 |
|---|
| 2025.11.20 | ₩4,079 | ₩4,467 | ₩3,959 | ₩3,959 | -2.95% | 103.3만 |
|---|
| 2025.11.19 | ₩4,414 | ₩4,434 | ₩3,999 | ₩4,053 | -8.18% | 55.3만 |
|---|
| 2025.11.18 | ₩4,146 | ₩4,440 | ₩4,146 | ₩4,387 | +5.81% | 42.8만 |
|---|
| 2025.11.17 | ₩4,026 | ₩4,347 | ₩3,946 | ₩4,253 | +5.65% | 93.6만 |
|---|
| 2025.11.14 | ₩4,347 | ₩4,487 | ₩4,133 | ₩4,133 | -4.92% | 124.9만 |
|---|
| 2025.11.13 | ₩4,815 | ₩4,895 | ₩4,521 | ₩4,588 | -4.72% | 69.3만 |
|---|
| 2025.11.12 | ₩4,775 | ₩4,935 | ₩4,704 | ₩4,909 | +2.80% | 58.5만 |
|---|
| 2025.11.11 | ₩4,882 | ₩4,962 | ₩4,655 | ₩4,761 | -2.47% | 61만 |
|---|
| 2025.11.10 | ₩5,056 | ₩5,096 | ₩4,895 | ₩4,909 | -2.91% | 55.6만 |
|---|
| 2025.11.07 | ₩4,641 | ₩4,949 | ₩4,574 | ₩4,909 | +5.76% | 106.9만 |
|---|
| 2025.11.06 | ₩5,363 | ₩5,363 | ₩4,628 | ₩4,842 | -9.73% | 160.1만 |
|---|
| 2025.11.05 | ₩5,216 | ₩5,417 | ₩5,179 | ₩5,350 | +2.56% | 70.4만 |
|---|
| 2025.11.04 | ₩5,484 | ₩5,644 | ₩5,123 | ₩5,149 | -6.10% | 109만 |
|---|
| 2025.11.03 | ₩6,019 | ₩6,045 | ₩5,470 | ₩5,484 | -8.89% | 90만 |
|---|
| 2025.10.31 | ₩5,778 | ₩6,072 | ₩5,684 | ₩6,045 | +4.63% | 63.5만 |
|---|
| 2025.10.30 | ₩5,551 | ₩5,885 | ₩5,484 | ₩5,818 | +4.82% | 65.1만 |
|---|
| 2025.10.29 | ₩5,872 | ₩5,939 | ₩5,569 | ₩5,617 | -4.33% | 90.5만 |
|---|
| 2025.10.28 | ₩6,045 | ₩6,099 | ₩5,751 | ₩5,832 | -3.54% | 114만 |
|---|
| 2025.10.27 | ₩6,346 | ₩6,661 | ₩5,858 | ₩6,112 | -3.69% | 297.9만 |
|---|
| 2025.10.24 | ₩5,885 | ₩6,112 | ₩5,778 | ₩5,965 | +1.36% | 81.6만 |
|---|
| 2025.10.23 | ₩5,564 | ₩6,045 | ₩5,524 | ₩5,738 | +3.13% | 104.1만 |
|---|
| 2025.10.22 | ₩5,992 | ₩6,005 | ₩5,457 | ₩5,524 | -7.81% | 117.7만 |
|---|
| 2025.10.21 | ₩6,112 | ₩6,246 | ₩5,904 | ₩6,019 | -1.53% | 55.9만 |
|---|
| 2025.10.20 | ₩6,099 | ₩6,112 | ₩5,952 | ₩6,099 | 0.00% | 42.7만 |
|---|
| 2025.10.17 | ₩5,885 | ₩6,045 | ₩5,658 | ₩5,979 | +1.59% | 101.8만 |
|---|
| 2025.10.16 | ₩6,420 | ₩6,500 | ₩5,858 | ₩5,912 | -7.92% | 134.5만 |
|---|
| 2025.10.15 | ₩6,754 | ₩6,808 | ₩6,300 | ₩6,407 | -5.15% | 77.3만 |
|---|
| 2025.10.14 | ₩6,219 | ₩6,861 | ₩6,179 | ₩6,728 | +8.17% | 131.5만 |
|---|
| 2025.10.13 | ₩6,193 | ₩6,554 | ₩6,086 | ₩6,447 | +4.10% | 109.5만 |
|---|
| 2025.10.10 | ₩6,594 | ₩6,647 | ₩6,019 | ₩6,072 | -7.91% | 169.6만 |
|---|