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 | ₩1,967 | ₩2,021 | ₩1,914 | ₩1,940 | -1.36% | 22.7만 |
| 2026.10.08 | ₩1,967 | ₩1,980 | ₩1,934 | ₩1,954 | -0.68% | 14.5만 |
| 2026.10.07 | ₩1,967 | ₩1,994 | ₩1,927 | ₩1,980 | +0.68% | 21.8만 |
| 2026.10.06 | ₩2,101 | ₩2,114 | ₩1,974 | ₩1,980 | -5.73% | 23.7만 |
| 2026.10.05 | ₩2,114 | ₩2,128 | ₩2,061 | ₩2,061 | -2.53% | 14.4만 |
| 2026.10.02 | ₩2,154 | ₩2,195 | ₩2,047 | ₩2,088 | -3.11% | 20.7만 |
| 2026.10.01 | ₩2,141 | ₩2,168 | ₩2,102 | ₩2,128 | -0.62% | 11.9만 |
| 2026.09.30 | ₩2,168 | ₩2,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,141 |
| -1.23% |
| 7.8만 |
| 2026.09.29 | ₩2,154 | ₩2,181 | ₩2,134 | ₩2,161 | +0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩2,235 | ₩2,248 | ₩2,154 | ₩2,168 | -2.99% | 17.3만 |
|---|
| 2026.09.25 | ₩2,262 | ₩2,275 | ₩2,221 | ₩2,235 | -1.18% | 13.7만 |
|---|
| 2026.09.24 | ₩2,262 | ₩2,302 | ₩2,221 | ₩2,275 | +0.59% | 21.3만 |
|---|
| 2026.09.23 | ₩2,342 | ₩2,342 | ₩2,268 | ₩2,275 | -2.86% | 19.6만 |
|---|
| 2026.09.22 | ₩2,302 | ₩2,395 | ₩2,275 | ₩2,382 | +3.49% | 27.3만 |
|---|
| 2026.09.21 | ₩2,262 | ₩2,342 | ₩2,262 | ₩2,342 | +3.55% | 30.8만 |
|---|
| 2026.09.18 | ₩2,208 | ₩2,262 | ₩2,168 | ₩2,221 | +0.61% | 34.4만 |
|---|
| 2026.09.17 | ₩2,134 | ₩2,241 | ₩2,128 | ₩2,195 | +2.82% | 24.5만 |
|---|
| 2026.09.16 | ₩2,061 | ₩2,141 | ₩2,041 | ₩2,114 | +2.60% | 52.6만 |
|---|
| 2026.09.15 | ₩2,141 | ₩2,141 | ₩2,034 | ₩2,061 | -3.75% | 35.5만 |
|---|
| 2026.09.14 | ₩2,101 | ₩2,193 | ₩2,101 | ₩2,141 | +1.91% | 19.4만 |
|---|
| 2026.09.11 | ₩2,208 | ₩2,208 | ₩2,128 | ₩2,128 | -3.64% | 14.2만 |
|---|
| 2026.09.10 | ₩2,168 | ₩2,192 | ₩2,128 | ₩2,141 | -1.23% | 20.4만 |
|---|
| 2026.09.09 | ₩2,288 | ₩2,328 | ₩2,208 | ₩2,208 | -3.51% | 26.7만 |
|---|
| 2026.09.08 | ₩2,275 | ₩2,328 | ₩2,208 | ₩2,288 | +0.59% | 23.7만 |
|---|
| 2026.09.04 | ₩2,342 | ₩2,342 | ₩2,275 | ₩2,302 | -1.71% | 27.4만 |
|---|
| 2026.09.03 | ₩2,275 | ₩2,369 | ₩2,275 | ₩2,355 | +3.53% | 19.7만 |
|---|
| 2026.09.02 | ₩2,315 | ₩2,355 | ₩2,241 | ₩2,248 | -2.89% | 31.6만 |
|---|
| 2026.09.01 | ₩2,315 | ₩2,328 | ₩2,248 | ₩2,302 | -0.58% | 17.6만 |
|---|
| 2026.08.31 | ₩2,369 | ₩2,409 | ₩2,328 | ₩2,369 | 0.00% | 22.2만 |
|---|
| 2026.08.28 | ₩2,516 | ₩2,522 | ₩2,342 | ₩2,362 | -6.12% | 36.3만 |
|---|
| 2026.08.27 | ₩2,583 | ₩2,755 | ₩2,456 | ₩2,529 | -2.07% | 75.1만 |
|---|
| 2026.08.26 | ₩2,516 | ₩2,529 | ₩2,449 | ₩2,449 | -2.66% | 22.3만 |
|---|
| 2026.08.25 | ₩2,476 | ₩2,636 | ₩2,476 | ₩2,543 | +2.70% | 53.1만 |
|---|
| 2026.08.24 | ₩2,409 | ₩2,529 | ₩2,355 | ₩2,435 | +1.11% | 41.1만 |
|---|
| 2026.08.21 | ₩2,476 | ₩2,596 | ₩2,382 | ₩2,435 | -1.62% | 187.6만 |
|---|
| 2026.08.20 | ₩2,369 | ₩2,381 | ₩2,275 | ₩2,369 | 0.00% | 31.4만 |
|---|
| 2026.08.19 | ₩2,208 | ₩2,355 | ₩2,141 | ₩2,342 | +6.06% | 34.3만 |
|---|
| 2026.08.18 | ₩2,208 | ₩2,248 | ₩2,154 | ₩2,154 | -2.42% | 15.8만 |
|---|
| 2026.08.17 | ₩2,328 | ₩2,328 | ₩2,181 | ₩2,221 | -4.60% | 14.7만 |
|---|
| 2026.08.14 | ₩2,328 | ₩2,342 | ₩2,288 | ₩2,315 | -0.57% | 13.3만 |
|---|
| 2026.08.13 | ₩2,275 | ₩2,342 | ₩2,221 | ₩2,342 | +2.94% | 18.4만 |
|---|
| 2026.08.12 | ₩2,315 | ₩2,328 | ₩2,235 | ₩2,275 | -1.73% | 26.2만 |
|---|
| 2026.08.11 | ₩2,195 | ₩2,315 | ₩2,148 | ₩2,275 | +3.66% | 41.3만 |
|---|
| 2026.08.10 | ₩2,101 | ₩2,195 | ₩2,101 | ₩2,195 | +4.46% | 16.1만 |
|---|
| 2026.08.07 | ₩2,074 | ₩2,168 | ₩2,074 | ₩2,161 | +4.19% | 28.5만 |
|---|
| 2026.08.06 | ₩2,034 | ₩2,088 | ₩2,034 | ₩2,074 | +1.97% | 12.6만 |
|---|
| 2026.08.05 | ₩2,141 | ₩2,141 | ₩2,007 | ₩2,061 | -3.75% | 22.4만 |
|---|
| 2026.08.04 | ₩2,034 | ₩2,134 | ₩1,994 | ₩2,101 | +3.29% | 30.7만 |
|---|
| 2026.08.03 | ₩2,007 | ₩2,034 | ₩1,967 | ₩2,007 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩2,168 | ₩2,195 | ₩1,980 | ₩1,980 | -8.64% | 39.3만 |
|---|
| 2026.07.30 | ₩2,074 | ₩2,302 | ₩2,074 | ₩2,141 | +3.23% | 47.8만 |
|---|
| 2026.07.29 | ₩2,141 | ₩2,195 | ₩2,074 | ₩2,074 | -3.13% | 19만 |
|---|
| 2026.07.28 | ₩2,208 | ₩2,208 | ₩2,094 | ₩2,168 | -1.82% | 14.6만 |
|---|
| 2026.07.27 | ₩2,047 | ₩2,262 | ₩2,034 | ₩2,208 | +7.84% | 36.4만 |
|---|
| 2026.07.24 | ₩2,141 | ₩2,141 | ₩2,034 | ₩2,047 | -4.38% | 26.7만 |
|---|
| 2026.07.23 | ₩2,034 | ₩2,161 | ₩2,034 | ₩2,128 | +4.61% | 32.1만 |
|---|
| 2026.07.22 | ₩2,021 | ₩2,114 | ₩2,021 | ₩2,088 | +3.31% | 21.1만 |
|---|
| 2026.07.21 | ₩2,021 | ₩2,141 | ₩2,021 | ₩2,074 | +2.65% | 26.1만 |
|---|
| 2026.07.20 | ₩1,980 | ₩2,073 | ₩1,980 | ₩2,047 | +3.38% | 34.5만 |
|---|
| 2026.07.17 | ₩1,980 | ₩2,034 | ₩1,947 | ₩1,994 | +0.68% | 16.8만 |
|---|
| 2026.07.16 | ₩2,061 | ₩2,061 | ₩1,980 | ₩2,021 | -1.95% | 21.4만 |
|---|
| 2026.07.15 | ₩2,047 | ₩2,116 | ₩2,034 | ₩2,061 | +0.65% | 29.7만 |
|---|
| 2026.07.14 | ₩1,967 | ₩2,088 | ₩1,954 | ₩2,047 | +4.08% | 57만 |
|---|
| 2026.07.13 | ₩1,954 | ₩1,980 | ₩1,914 | ₩1,940 | -0.68% | 36.7만 |
|---|
| 2026.07.10 | ₩2,074 | ₩2,088 | ₩1,914 | ₩1,967 | -5.16% | 80.3만 |
|---|
| 2026.07.09 | ₩2,061 | ₩2,126 | ₩2,027 | ₩2,088 | +1.30% | 23.7만 |
|---|
| 2026.07.08 | ₩2,021 | ₩2,061 | ₩1,980 | ₩2,047 | +1.32% | 25.1만 |
|---|
| 2026.07.07 | ₩2,141 | ₩2,141 | ₩2,007 | ₩2,047 | -4.38% | 24.1만 |
|---|
| 2026.07.06 | ₩2,074 | ₩2,208 | ₩2,047 | ₩2,128 | +2.58% | 26.3만 |
|---|
| 2026.07.02 | ₩2,168 | ₩2,235 | ₩2,034 | ₩2,061 | -4.94% | 37.2만 |
|---|
| 2026.07.01 | ₩2,034 | ₩2,197 | ₩2,034 | ₩2,128 | +4.61% | 46만 |
|---|
| 2026.06.30 | ₩2,061 | ₩2,114 | ₩2,034 | ₩2,061 | 0.00% | 20.2만 |
|---|
| 2026.06.29 | ₩2,061 | ₩2,153 | ₩2,021 | ₩2,074 | +0.65% | 33.5만 |
|---|
| 2026.06.26 | ₩1,980 | ₩2,061 | ₩1,927 | ₩2,021 | +2.03% | 49.1만 |
|---|
| 2026.06.25 | ₩2,101 | ₩2,128 | ₩1,914 | ₩1,954 | -7.01% | 67.9만 |
|---|
| 2026.06.24 | ₩2,195 | ₩2,201 | ₩2,081 | ₩2,088 | -4.88% | 48.7만 |
|---|
| 2026.06.23 | ₩2,275 | ₩2,322 | ₩2,195 | ₩2,195 | -3.53% | 41.2만 |
|---|
| 2026.06.22 | ₩2,328 | ₩2,423 | ₩2,275 | ₩2,288 | -1.72% | 28.9만 |
|---|
| 2026.06.18 | ₩2,342 | ₩2,422 | ₩2,315 | ₩2,342 | 0.00% | 48.7만 |
|---|
| 2026.06.17 | ₩2,342 | ₩2,449 | ₩2,331 | ₩2,342 | 0.00% | 28.7만 |
|---|
| 2026.06.16 | ₩2,409 | ₩2,434 | ₩2,331 | ₩2,355 | -2.22% | 43.2만 |
|---|
| 2026.06.15 | ₩2,449 | ₩2,549 | ₩2,382 | ₩2,382 | -2.73% | 73.9만 |
|---|
| 2026.06.12 | ₩2,355 | ₩2,422 | ₩2,299 | ₩2,342 | -0.57% | 39.6만 |
|---|
| 2026.06.11 | ₩2,328 | ₩2,422 | ₩2,275 | ₩2,315 | -0.57% | 50.5만 |
|---|
| 2026.06.10 | ₩2,315 | ₩2,476 | ₩2,275 | ₩2,315 | 0.00% | 54.4만 |
|---|
| 2026.06.09 | ₩2,435 | ₩2,543 | ₩2,275 | ₩2,342 | -3.85% | 54.8만 |
|---|
| 2026.06.08 | ₩2,382 | ₩2,449 | ₩2,355 | ₩2,395 | +0.56% | 28만 |
|---|
| 2026.06.05 | ₩2,476 | ₩2,476 | ₩2,235 | ₩2,315 | -6.49% | 74.5만 |
|---|
| 2026.06.04 | ₩2,449 | ₩2,569 | ₩2,435 | ₩2,489 | +1.64% | 30.9만 |
|---|
| 2026.06.03 | ₩2,837 | ₩2,837 | ₩2,489 | ₩2,489 | -12.26% | 81.6만 |
|---|
| 2026.06.02 | ₩2,957 | ₩3,011 | ₩2,797 | ₩2,837 | -4.07% | 53.6만 |
|---|
| 2026.06.01 | ₩2,890 | ₩3,034 | ₩2,810 | ₩2,957 | +2.31% | 80.6만 |
|---|
| 2026.05.29 | ₩2,917 | ₩3,011 | ₩2,743 | ₩2,904 | -0.46% | 118.7만 |
|---|
| 2026.05.28 | ₩2,703 | ₩3,145 | ₩2,690 | ₩3,038 | +12.38% | 205만 |
|---|
| 2026.05.27 | ₩2,676 | ₩2,824 | ₩2,569 | ₩2,663 | -0.50% | 79.2만 |
|---|
| 2026.05.26 | ₩2,556 | ₩2,890 | ₩2,543 | ₩2,676 | +4.71% | 115.9만 |
|---|
| 2026.05.22 | ₩2,489 | ₩2,663 | ₩2,489 | ₩2,529 | +1.61% | 83.1만 |
|---|
| 2026.05.21 | ₩2,315 | ₩2,569 | ₩2,315 | ₩2,476 | +6.94% | 84.9만 |
|---|
| 2026.05.20 | ₩2,195 | ₩2,549 | ₩2,134 | ₩2,328 | +6.10% | 184.1만 |
|---|
| 2026.05.19 | ₩2,141 | ₩2,208 | ₩2,116 | ₩2,154 | +0.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,235 | ₩2,244 | ₩2,128 | ₩2,154 | -3.59% | 39.3만 |
|---|
| 2026.05.15 | ₩2,302 | ₩2,315 | ₩2,209 | ₩2,262 | -1.74% | 45.8만 |
|---|
| 2026.05.14 | ₩2,275 | ₩2,382 | ₩2,221 | ₩2,369 | +4.12% | 61.7만 |
|---|
| 2026.05.13 | ₩2,275 | ₩2,328 | ₩2,233 | ₩2,275 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩2,355 | ₩2,358 | ₩2,248 | ₩2,262 | -3.98% | 43.9만 |
|---|
| 2026.05.11 | ₩2,342 | ₩2,489 | ₩2,288 | ₩2,369 | +1.14% | 82.9만 |
|---|
| 2026.05.08 | ₩2,288 | ₩2,348 | ₩2,248 | ₩2,342 | +2.34% | 24.6만 |
|---|
| 2026.05.07 | ₩2,355 | ₩2,382 | ₩2,275 | ₩2,302 | -2.27% | 38.9만 |
|---|
| 2026.05.06 | ₩2,248 | ₩2,389 | ₩2,181 | ₩2,355 | +4.76% | 68.3만 |
|---|
| 2026.05.05 | ₩2,302 | ₩2,347 | ₩2,195 | ₩2,195 | -4.65% | 41.7만 |
|---|
| 2026.05.04 | ₩2,262 | ₩2,415 | ₩2,235 | ₩2,275 | +0.59% | 67.9만 |
|---|
| 2026.05.01 | ₩2,154 | ₩2,275 | ₩2,154 | ₩2,235 | +3.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,094 | ₩2,235 | ₩2,088 | ₩2,181 | +4.15% | 69.5만 |
|---|
| 2026.04.29 | ₩2,235 | ₩2,235 | ₩2,054 | ₩2,074 | -7.19% | 93.9만 |
|---|
| 2026.04.28 | ₩2,355 | ₩2,370 | ₩2,235 | ₩2,235 | -5.11% | 61.7만 |
|---|
| 2026.04.27 | ₩2,569 | ₩2,601 | ₩2,308 | ₩2,315 | -9.90% | 114.6만 |
|---|
| 2026.04.24 | ₩2,636 | ₩2,684 | ₩2,489 | ₩2,569 | -2.54% | 117.3만 |
|---|
| 2026.04.23 | ₩2,837 | ₩2,877 | ₩2,556 | ₩2,596 | -8.49% | 101.6만 |
|---|
| 2026.04.22 | ₩2,904 | ₩3,198 | ₩2,877 | ₩2,957 | +1.84% | 83.5만 |
|---|
| 2026.04.21 | ₩2,998 | ₩3,101 | ₩2,864 | ₩2,890 | -3.57% | 41.7만 |
|---|
| 2026.04.20 | ₩2,904 | ₩3,018 | ₩2,810 | ₩2,998 | +3.23% | 47.3만 |
|---|
| 2026.04.17 | ₩3,064 | ₩3,131 | ₩2,957 | ₩2,998 | -2.18% | 60만 |
|---|
| 2026.04.16 | ₩2,824 | ₩3,064 | ₩2,690 | ₩3,024 | +7.11% | 99.1만 |
|---|
| 2026.04.15 | ₩2,703 | ₩2,912 | ₩2,703 | ₩2,797 | +3.47% | 89.9만 |
|---|
| 2026.04.14 | ₩2,676 | ₩2,917 | ₩2,650 | ₩2,730 | +2.00% | 102만 |
|---|
| 2026.04.13 | ₩2,476 | ₩2,703 | ₩2,409 | ₩2,663 | +7.57% | 59.2만 |
|---|
| 2026.04.10 | ₩2,650 | ₩2,730 | ₩2,516 | ₩2,529 | -4.55% | 51만 |
|---|
| 2026.04.09 | ₩2,650 | ₩2,750 | ₩2,609 | ₩2,636 | -0.51% | 43.9만 |
|---|
| 2026.04.08 | ₩2,716 | ₩2,757 | ₩2,623 | ₩2,663 | -1.97% | 37.7만 |
|---|
| 2026.04.07 | ₩2,716 | ₩2,734 | ₩2,547 | ₩2,623 | -3.45% | 61.9만 |
|---|
| 2026.04.06 | ₩2,690 | ₩2,877 | ₩2,676 | ₩2,783 | +3.48% | 54.2만 |
|---|
| 2026.04.02 | ₩2,636 | ₩2,710 | ₩2,576 | ₩2,650 | +0.51% | 41.2만 |
|---|
| 2026.04.01 | ₩2,770 | ₩2,984 | ₩2,650 | ₩2,730 | -1.45% | 96.3만 |
|---|
| 2026.03.31 | ₩2,449 | ₩2,781 | ₩2,449 | ₩2,743 | +12.02% | 155.7만 |
|---|
| 2026.03.30 | ₩3,105 | ₩3,105 | ₩2,476 | ₩2,476 | -20.26% | 944.1만 |
|---|
| 2026.03.27 | ₩2,609 | ₩2,636 | ₩2,476 | ₩2,556 | -2.05% | 302.6만 |
|---|
| 2026.03.26 | ₩2,676 | ₩2,783 | ₩2,571 | ₩2,623 | -2.00% | 52.4만 |
|---|
| 2026.03.25 | ₩2,623 | ₩2,676 | ₩2,543 | ₩2,636 | +0.51% | 23.3만 |
|---|
| 2026.03.24 | ₩2,676 | ₩2,703 | ₩2,536 | ₩2,583 | -3.50% | 28.1만 |
|---|
| 2026.03.23 | ₩2,703 | ₩2,770 | ₩2,643 | ₩2,703 | 0.00% | 25.8만 |
|---|
| 2026.03.20 | ₩2,864 | ₩2,877 | ₩2,616 | ₩2,623 | -8.41% | 42.8만 |
|---|
| 2026.03.19 | ₩2,890 | ₩2,931 | ₩2,757 | ₩2,864 | -0.93% | 30만 |
|---|
| 2026.03.18 | ₩3,011 | ₩3,011 | ₩2,877 | ₩2,917 | -3.11% | 25.3만 |
|---|
| 2026.03.17 | ₩2,864 | ₩3,038 | ₩2,864 | ₩3,024 | +5.61% | 36.6만 |
|---|
| 2026.03.16 | ₩2,984 | ₩3,011 | ₩2,864 | ₩2,890 | -3.14% | 25.5만 |
|---|
| 2026.03.13 | ₩3,011 | ₩3,064 | ₩2,864 | ₩2,931 | -2.67% | 50.1만 |
|---|
| 2026.03.12 | ₩3,038 | ₩3,071 | ₩2,944 | ₩2,984 | -1.76% | 36.6만 |
|---|
| 2026.03.11 | ₩2,944 | ₩3,412 | ₩2,937 | ₩3,118 | +5.91% | 127.9만 |
|---|
| 2026.03.10 | ₩2,877 | ₩2,984 | ₩2,837 | ₩2,931 | +1.86% | 31.8만 |
|---|
| 2026.03.09 | ₩2,864 | ₩2,890 | ₩2,770 | ₩2,877 | +0.47% | 37.4만 |
|---|
| 2026.03.06 | ₩2,890 | ₩2,984 | ₩2,877 | ₩2,917 | +0.93% | 21.2만 |
|---|
| 2026.03.05 | ₩3,051 | ₩3,076 | ₩2,877 | ₩3,011 | -1.32% | 23.9만 |
|---|
| 2026.03.04 | ₩2,864 | ₩3,105 | ₩2,864 | ₩3,051 | +6.54% | 47.9만 |
|---|
| 2026.03.03 | ₩2,864 | ₩2,931 | ₩2,770 | ₩2,904 | +1.40% | 23.8만 |
|---|
| 2026.03.02 | ₩2,783 | ₩3,011 | ₩2,782 | ₩2,984 | +7.21% | 24.9만 |
|---|
| 2026.02.27 | ₩2,971 | ₩2,998 | ₩2,830 | ₩2,864 | -3.60% | 24.2만 |
|---|
| 2026.02.26 | ₩3,011 | ₩3,064 | ₩2,897 | ₩3,011 | 0.00% | 34.6만 |
|---|
| 2026.02.25 | ₩2,917 | ₩3,044 | ₩2,904 | ₩3,038 | +4.13% | 33.7만 |
|---|
| 2026.02.24 | ₩2,810 | ₩2,944 | ₩2,783 | ₩2,917 | +3.81% | 28.6만 |
|---|
| 2026.02.23 | ₩2,877 | ₩2,877 | ₩2,783 | ₩2,837 | -1.40% | 23.6만 |
|---|
| 2026.02.20 | ₩2,971 | ₩3,076 | ₩2,877 | ₩2,890 | -2.70% | 30.3만 |
|---|
| 2026.02.19 | ₩2,971 | ₩3,011 | ₩2,890 | ₩2,971 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩2,944 | ₩3,078 | ₩2,877 | ₩2,971 | +0.91% | 36.1만 |
|---|
| 2026.02.17 | ₩2,944 | ₩2,998 | ₩2,797 | ₩2,971 | +0.91% | 46만 |
|---|
| 2026.02.13 | ₩2,810 | ₩2,977 | ₩2,810 | ₩2,890 | +2.86% | 38.5만 |
|---|
| 2026.02.12 | ₩2,837 | ₩2,931 | ₩2,757 | ₩2,837 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩3,024 | ₩3,024 | ₩2,703 | ₩2,783 | -7.96% | 69.5만 |
|---|
| 2026.02.10 | ₩2,931 | ₩3,071 | ₩2,917 | ₩2,998 | +2.28% | 77.3만 |
|---|
| 2026.02.09 | ₩2,971 | ₩3,004 | ₩2,837 | ₩2,917 | -1.80% | 48.3만 |
|---|
| 2026.02.06 | ₩2,931 | ₩3,118 | ₩2,904 | ₩2,944 | +0.46% | 104.2만 |
|---|
| 2026.02.05 | ₩2,984 | ₩3,024 | ₩2,771 | ₩2,783 | -6.73% | 74.4만 |
|---|
| 2026.02.04 | ₩3,091 | ₩3,145 | ₩2,944 | ₩2,984 | -3.46% | 33.1만 |
|---|
| 2026.02.03 | ₩3,185 | ₩3,186 | ₩2,998 | ₩3,131 | -1.68% | 46.2만 |
|---|
| 2026.02.02 | ₩3,105 | ₩3,372 | ₩3,051 | ₩3,171 | +2.16% | 45.1만 |
|---|
| 2026.01.30 | ₩3,292 | ₩3,305 | ₩3,118 | ₩3,198 | -2.85% | 61.6만 |
|---|
| 2026.01.29 | ₩3,479 | ₩3,493 | ₩3,198 | ₩3,305 | -5.00% | 83만 |
|---|
| 2026.01.28 | ₩3,667 | ₩3,733 | ₩3,479 | ₩3,519 | -4.01% | 45.1만 |
|---|
| 2026.01.27 | ₩3,573 | ₩3,687 | ₩3,452 | ₩3,680 | +3.00% | 51.3만 |
|---|
| 2026.01.26 | ₩3,680 | ₩3,680 | ₩3,493 | ₩3,519 | -4.36% | 51.7만 |
|---|
| 2026.01.23 | ₩3,934 | ₩3,934 | ₩3,693 | ₩3,733 | -5.10% | 57.8만 |
|---|
| 2026.01.22 | ₩3,707 | ₩4,001 | ₩3,707 | ₩3,934 | +6.14% | 98만 |
|---|
| 2026.01.21 | ₩3,680 | ₩3,774 | ₩3,553 | ₩3,720 | +1.09% | 52.8만 |
|---|
| 2026.01.20 | ₩3,747 | ₩3,774 | ₩3,573 | ₩3,693 | -1.43% | 53.6만 |
|---|
| 2026.01.16 | ₩3,800 | ₩3,907 | ₩3,747 | ₩3,841 | +1.06% | 45.8만 |
|---|
| 2026.01.15 | ₩3,800 | ₩3,961 | ₩3,653 | ₩3,787 | -0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩3,747 | ₩3,827 | ₩3,680 | ₩3,774 | +0.71% | 36.4만 |
|---|
| 2026.01.13 | ₩3,774 | ₩3,827 | ₩3,653 | ₩3,747 | -0.71% | 42.9만 |
|---|
| 2026.01.12 | ₩3,693 | ₩3,814 | ₩3,600 | ₩3,774 | +2.17% | 49.2만 |
|---|
| 2026.01.09 | ₩3,988 | ₩3,988 | ₩3,653 | ₩3,707 | -7.05% | 80만 |
|---|
| 2026.01.08 | ₩3,867 | ₩4,175 | ₩3,818 | ₩4,001 | +3.46% | 67.3만 |
|---|
| 2026.01.07 | ₩4,001 | ₩4,055 | ₩3,867 | ₩3,921 | -2.01% | 35.8만 |
|---|
| 2026.01.06 | ₩4,001 | ₩4,028 | ₩3,820 | ₩3,974 | -0.67% | 37만 |
|---|
| 2026.01.05 | ₩3,733 | ₩4,068 | ₩3,667 | ₩4,001 | +7.17% | 102.7만 |
|---|
| 2026.01.02 | ₩3,613 | ₩3,921 | ₩3,479 | ₩3,707 | +2.59% | 140.8만 |
|---|
| 2025.12.31 | ₩3,693 | ₩3,747 | ₩3,439 | ₩3,533 | -4.35% | 74.4만 |
|---|
| 2025.12.30 | ₩3,653 | ₩3,814 | ₩3,629 | ₩3,733 | +2.20% | 53.5만 |
|---|
| 2025.12.29 | ₩3,760 | ₩3,988 | ₩3,640 | ₩3,653 | -2.85% | 66.1만 |
|---|
| 2025.12.26 | ₩3,934 | ₩4,001 | ₩3,760 | ₩3,841 | -2.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,881 | ₩4,015 | ₩3,847 | ₩4,015 | +3.45% | 30.2만 |
|---|
| 2025.12.23 | ₩4,108 | ₩4,148 | ₩3,867 | ₩3,948 | -3.91% | 55.6만 |
|---|
| 2025.12.22 | ₩3,974 | ₩4,360 | ₩3,934 | ₩4,081 | +2.69% | 102.5만 |
|---|
| 2025.12.19 | ₩3,921 | ₩4,028 | ₩3,881 | ₩3,974 | +1.37% | 43.9만 |
|---|
| 2025.12.18 | ₩4,015 | ₩4,215 | ₩3,827 | ₩3,907 | -2.67% | 82.1만 |
|---|
| 2025.12.17 | ₩4,122 | ₩4,282 | ₩3,941 | ₩3,961 | -3.90% | 31.1만 |
|---|
| 2025.12.16 | ₩3,921 | ₩4,188 | ₩3,907 | ₩4,108 | +4.78% | 31.4만 |
|---|
| 2025.12.15 | ₩4,215 | ₩4,215 | ₩3,921 | ₩3,934 | -6.67% | 68.4만 |
|---|
| 2025.12.12 | ₩4,577 | ₩4,742 | ₩4,235 | ₩4,255 | -7.02% | 48.8만 |
|---|
| 2025.12.11 | ₩4,577 | ₩4,630 | ₩4,416 | ₩4,603 | +0.58% | 42.4만 |
|---|
| 2025.12.10 | ₩4,643 | ₩4,764 | ₩4,563 | ₩4,630 | -0.29% | 39.5만 |
|---|
| 2025.12.09 | ₩4,603 | ₩4,911 | ₩4,550 | ₩4,684 | +1.74% | 70.8만 |
|---|
| 2025.12.08 | ₩4,777 | ₩4,858 | ₩4,578 | ₩4,764 | -0.28% | 45.3만 |
|---|
| 2025.12.05 | ₩4,951 | ₩5,152 | ₩4,724 | ₩4,777 | -3.51% | 48.9만 |
|---|
| 2025.12.04 | ₩4,858 | ₩5,219 | ₩4,764 | ₩4,978 | +2.48% | 68.7만 |
|---|
| 2025.12.03 | ₩4,684 | ₩4,951 | ₩4,536 | ₩4,898 | +4.57% | 34.8만 |
|---|
| 2025.12.02 | ₩4,510 | ₩4,898 | ₩4,403 | ₩4,724 | +4.75% | 45.4만 |
|---|
| 2025.12.01 | ₩4,617 | ₩4,684 | ₩4,483 | ₩4,496 | -2.61% | 34.9만 |
|---|
| 2025.11.28 | ₩4,563 | ₩4,908 | ₩4,523 | ₩4,791 | +4.99% | 48.1만 |
|---|
| 2025.11.26 | ₩4,429 | ₩4,577 | ₩4,309 | ₩4,496 | +1.51% | 30.9만 |
|---|
| 2025.11.25 | ₩4,309 | ₩4,550 | ₩4,095 | ₩4,443 | +3.11% | 40.9만 |
|---|
| 2025.11.24 | ₩4,135 | ₩4,322 | ₩4,041 | ₩4,309 | +4.21% | 38.2만 |
|---|
| 2025.11.21 | ₩3,787 | ₩4,187 | ₩3,707 | ₩4,081 | +7.77% | 79.3만 |
|---|
| 2025.11.20 | ₩4,081 | ₩4,469 | ₩3,961 | ₩3,961 | -2.95% | 103.3만 |
|---|
| 2025.11.19 | ₩4,416 | ₩4,436 | ₩4,001 | ₩4,055 | -8.18% | 55.3만 |
|---|
| 2025.11.18 | ₩4,148 | ₩4,443 | ₩4,148 | ₩4,389 | +5.81% | 42.8만 |
|---|
| 2025.11.17 | ₩4,028 | ₩4,349 | ₩3,948 | ₩4,255 | +5.65% | 93.6만 |
|---|
| 2025.11.14 | ₩4,349 | ₩4,490 | ₩4,135 | ₩4,135 | -4.92% | 124.9만 |
|---|
| 2025.11.13 | ₩4,817 | ₩4,898 | ₩4,523 | ₩4,590 | -4.72% | 69.3만 |
|---|
| 2025.11.12 | ₩4,777 | ₩4,938 | ₩4,706 | ₩4,911 | +2.80% | 58.5만 |
|---|
| 2025.11.11 | ₩4,884 | ₩4,965 | ₩4,657 | ₩4,764 | -2.47% | 61만 |
|---|
| 2025.11.10 | ₩5,058 | ₩5,098 | ₩4,898 | ₩4,911 | -2.91% | 55.6만 |
|---|
| 2025.11.07 | ₩4,643 | ₩4,951 | ₩4,577 | ₩4,911 | +5.76% | 106.9만 |
|---|
| 2025.11.06 | ₩5,366 | ₩5,366 | ₩4,630 | ₩4,844 | -9.73% | 160.1만 |
|---|
| 2025.11.05 | ₩5,219 | ₩5,420 | ₩5,181 | ₩5,353 | +2.56% | 70.4만 |
|---|
| 2025.11.04 | ₩5,486 | ₩5,647 | ₩5,125 | ₩5,152 | -6.10% | 109만 |
|---|
| 2025.11.03 | ₩6,022 | ₩6,049 | ₩5,473 | ₩5,486 | -8.89% | 90만 |
|---|
| 2025.10.31 | ₩5,781 | ₩6,075 | ₩5,687 | ₩6,049 | +4.63% | 63.5만 |
|---|
| 2025.10.30 | ₩5,553 | ₩5,888 | ₩5,486 | ₩5,821 | +4.82% | 65.1만 |
|---|
| 2025.10.29 | ₩5,875 | ₩5,941 | ₩5,572 | ₩5,620 | -4.33% | 90.5만 |
|---|
| 2025.10.28 | ₩6,049 | ₩6,102 | ₩5,754 | ₩5,834 | -3.54% | 114만 |
|---|
| 2025.10.27 | ₩6,350 | ₩6,664 | ₩5,861 | ₩6,115 | -3.69% | 297.9만 |
|---|
| 2025.10.24 | ₩5,888 | ₩6,115 | ₩5,781 | ₩5,968 | +1.36% | 81.6만 |
|---|
| 2025.10.23 | ₩5,567 | ₩6,049 | ₩5,527 | ₩5,741 | +3.13% | 104.1만 |
|---|
| 2025.10.22 | ₩5,995 | ₩6,008 | ₩5,460 | ₩5,527 | -7.81% | 117.7만 |
|---|
| 2025.10.21 | ₩6,115 | ₩6,249 | ₩5,907 | ₩6,022 | -1.53% | 55.9만 |
|---|
| 2025.10.20 | ₩6,102 | ₩6,115 | ₩5,955 | ₩6,102 | 0.00% | 42.7만 |
|---|
| 2025.10.17 | ₩5,888 | ₩6,049 | ₩5,660 | ₩5,982 | +1.59% | 101.8만 |
|---|
| 2025.10.16 | ₩6,423 | ₩6,504 | ₩5,861 | ₩5,915 | -7.92% | 134.5만 |
|---|
| 2025.10.15 | ₩6,758 | ₩6,811 | ₩6,303 | ₩6,410 | -5.15% | 77.3만 |
|---|
| 2025.10.14 | ₩6,222 | ₩6,865 | ₩6,182 | ₩6,731 | +8.17% | 131.5만 |
|---|
| 2025.10.13 | ₩6,196 | ₩6,557 | ₩6,089 | ₩6,450 | +4.10% | 109.5만 |
|---|
| 2025.10.10 | ₩6,597 | ₩6,651 | ₩6,022 | ₩6,075 | -7.91% | 169.6만 |
|---|