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 | ₩2,020 | ₩1,913 | ₩1,940 | -1.36% | 22.7만 |
| 2026.10.08 | ₩1,967 | ₩1,980 | ₩1,933 | ₩1,953 | -0.68% | 14.5만 |
| 2026.10.07 | ₩1,967 | ₩1,993 | ₩1,926 | ₩1,980 | +0.68% | 21.8만 |
| 2026.10.06 | ₩2,100 | ₩2,114 | ₩1,973 | ₩1,980 | -5.73% | 23.7만 |
| 2026.10.05 | ₩2,114 | ₩2,127 | ₩2,060 | ₩2,060 | -2.53% | 14.4만 |
| 2026.10.02 | ₩2,154 | ₩2,194 | ₩2,047 | ₩2,087 | -3.11% | 20.7만 |
| 2026.10.01 | ₩2,140 | ₩2,167 | ₩2,102 | ₩2,127 | -0.62% | 11.9만 |
| 2026.09.30 | ₩2,167 | ₩2,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,140 |
| -1.23% |
| 7.8만 |
| 2026.09.29 | ₩2,154 | ₩2,181 | ₩2,134 | ₩2,161 | +0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩2,234 | ₩2,247 | ₩2,154 | ₩2,167 | -2.99% | 17.3만 |
|---|
| 2026.09.25 | ₩2,261 | ₩2,274 | ₩2,221 | ₩2,234 | -1.18% | 13.7만 |
|---|
| 2026.09.24 | ₩2,261 | ₩2,301 | ₩2,221 | ₩2,274 | +0.59% | 21.3만 |
|---|
| 2026.09.23 | ₩2,341 | ₩2,341 | ₩2,268 | ₩2,274 | -2.86% | 19.6만 |
|---|
| 2026.09.22 | ₩2,301 | ₩2,395 | ₩2,274 | ₩2,381 | +3.49% | 27.3만 |
|---|
| 2026.09.21 | ₩2,261 | ₩2,341 | ₩2,261 | ₩2,341 | +3.55% | 30.8만 |
|---|
| 2026.09.18 | ₩2,207 | ₩2,261 | ₩2,167 | ₩2,221 | +0.61% | 34.4만 |
|---|
| 2026.09.17 | ₩2,134 | ₩2,241 | ₩2,127 | ₩2,194 | +2.82% | 24.5만 |
|---|
| 2026.09.16 | ₩2,060 | ₩2,140 | ₩2,040 | ₩2,114 | +2.60% | 52.6만 |
|---|
| 2026.09.15 | ₩2,140 | ₩2,140 | ₩2,033 | ₩2,060 | -3.75% | 35.5만 |
|---|
| 2026.09.14 | ₩2,100 | ₩2,193 | ₩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 | ₩2,288 | ₩2,328 | ₩2,207 | ₩2,207 | -3.51% | 26.7만 |
|---|
| 2026.09.08 | ₩2,274 | ₩2,328 | ₩2,207 | ₩2,288 | +0.59% | 23.7만 |
|---|
| 2026.09.04 | ₩2,341 | ₩2,341 | ₩2,274 | ₩2,301 | -1.71% | 27.4만 |
|---|
| 2026.09.03 | ₩2,274 | ₩2,368 | ₩2,274 | ₩2,354 | +3.53% | 19.7만 |
|---|
| 2026.09.02 | ₩2,314 | ₩2,354 | ₩2,241 | ₩2,247 | -2.89% | 31.6만 |
|---|
| 2026.09.01 | ₩2,314 | ₩2,328 | ₩2,247 | ₩2,301 | -0.58% | 17.6만 |
|---|
| 2026.08.31 | ₩2,368 | ₩2,408 | ₩2,328 | ₩2,368 | 0.00% | 22.2만 |
|---|
| 2026.08.28 | ₩2,515 | ₩2,522 | ₩2,341 | ₩2,361 | -6.12% | 36.3만 |
|---|
| 2026.08.27 | ₩2,582 | ₩2,754 | ₩2,455 | ₩2,528 | -2.07% | 75.1만 |
|---|
| 2026.08.26 | ₩2,515 | ₩2,528 | ₩2,448 | ₩2,448 | -2.66% | 22.3만 |
|---|
| 2026.08.25 | ₩2,475 | ₩2,635 | ₩2,475 | ₩2,542 | +2.70% | 53.1만 |
|---|
| 2026.08.24 | ₩2,408 | ₩2,528 | ₩2,354 | ₩2,435 | +1.11% | 41.1만 |
|---|
| 2026.08.21 | ₩2,475 | ₩2,595 | ₩2,381 | ₩2,435 | -1.62% | 187.6만 |
|---|
| 2026.08.20 | ₩2,368 | ₩2,380 | ₩2,274 | ₩2,368 | 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 | ₩2,154 | ₩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 | ₩2,341 | ₩2,288 | ₩2,314 | -0.57% | 13.3만 |
|---|
| 2026.08.13 | ₩2,274 | ₩2,341 | ₩2,221 | ₩2,341 | +2.94% | 18.4만 |
|---|
| 2026.08.12 | ₩2,314 | ₩2,328 | ₩2,234 | ₩2,274 | -1.73% | 26.2만 |
|---|
| 2026.08.11 | ₩2,194 | ₩2,314 | ₩2,147 | ₩2,274 | +3.66% | 41.3만 |
|---|
| 2026.08.10 | ₩2,100 | ₩2,194 | ₩2,100 | ₩2,194 | +4.46% | 16.1만 |
|---|
| 2026.08.07 | ₩2,074 | ₩2,167 | ₩2,074 | ₩2,161 | +4.19% | 28.5만 |
|---|
| 2026.08.06 | ₩2,033 | ₩2,087 | ₩2,033 | ₩2,074 | +1.97% | 12.6만 |
|---|
| 2026.08.05 | ₩2,140 | ₩2,140 | ₩2,007 | ₩2,060 | -3.75% | 22.4만 |
|---|
| 2026.08.04 | ₩2,033 | ₩2,134 | ₩1,993 | ₩2,100 | +3.29% | 30.7만 |
|---|
| 2026.08.03 | ₩2,007 | ₩2,033 | ₩1,967 | ₩2,007 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩2,167 | ₩2,194 | ₩1,980 | ₩1,980 | -8.64% | 39.3만 |
|---|
| 2026.07.30 | ₩2,074 | ₩2,301 | ₩2,074 | ₩2,140 | +3.23% | 47.8만 |
|---|
| 2026.07.29 | ₩2,140 | ₩2,194 | ₩2,074 | ₩2,074 | -3.13% | 19만 |
|---|
| 2026.07.28 | ₩2,207 | ₩2,207 | ₩2,094 | ₩2,167 | -1.82% | 14.6만 |
|---|
| 2026.07.27 | ₩2,047 | ₩2,261 | ₩2,033 | ₩2,207 | +7.84% | 36.4만 |
|---|
| 2026.07.24 | ₩2,140 | ₩2,140 | ₩2,033 | ₩2,047 | -4.38% | 26.7만 |
|---|
| 2026.07.23 | ₩2,033 | ₩2,161 | ₩2,033 | ₩2,127 | +4.61% | 32.1만 |
|---|
| 2026.07.22 | ₩2,020 | ₩2,114 | ₩2,020 | ₩2,087 | +3.31% | 21.1만 |
|---|
| 2026.07.21 | ₩2,020 | ₩2,140 | ₩2,020 | ₩2,074 | +2.65% | 26.1만 |
|---|
| 2026.07.20 | ₩1,980 | ₩2,072 | ₩1,980 | ₩2,047 | +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 | ₩2,047 | ₩2,115 | ₩2,033 | ₩2,060 | +0.65% | 29.7만 |
|---|
| 2026.07.14 | ₩1,967 | ₩2,087 | ₩1,953 | ₩2,047 | +4.08% | 57만 |
|---|
| 2026.07.13 | ₩1,953 | ₩1,980 | ₩1,913 | ₩1,940 | -0.68% | 36.7만 |
|---|
| 2026.07.10 | ₩2,074 | ₩2,087 | ₩1,913 | ₩1,967 | -5.16% | 80.3만 |
|---|
| 2026.07.09 | ₩2,060 | ₩2,126 | ₩2,027 | ₩2,087 | +1.30% | 23.7만 |
|---|
| 2026.07.08 | ₩2,020 | ₩2,060 | ₩1,980 | ₩2,047 | +1.32% | 25.1만 |
|---|
| 2026.07.07 | ₩2,140 | ₩2,140 | ₩2,007 | ₩2,047 | -4.38% | 24.1만 |
|---|
| 2026.07.06 | ₩2,074 | ₩2,207 | ₩2,047 | ₩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 | ₩2,197 | ₩2,033 | ₩2,127 | +4.61% | 46만 |
|---|
| 2026.06.30 | ₩2,060 | ₩2,114 | ₩2,033 | ₩2,060 | 0.00% | 20.2만 |
|---|
| 2026.06.29 | ₩2,060 | ₩2,152 | ₩2,020 | ₩2,074 | +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 | ₩2,194 | ₩2,201 | ₩2,080 | ₩2,087 | -4.88% | 48.7만 |
|---|
| 2026.06.23 | ₩2,274 | ₩2,321 | ₩2,194 | ₩2,194 | -3.53% | 41.2만 |
|---|
| 2026.06.22 | ₩2,328 | ₩2,423 | ₩2,274 | ₩2,288 | -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 | ₩2,408 | ₩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 | ₩2,328 | ₩2,421 | ₩2,274 | ₩2,314 | -0.57% | 50.5만 |
|---|
| 2026.06.10 | ₩2,314 | ₩2,475 | ₩2,274 | ₩2,314 | 0.00% | 54.4만 |
|---|
| 2026.06.09 | ₩2,435 | ₩2,542 | ₩2,274 | ₩2,341 | -3.85% | 54.8만 |
|---|
| 2026.06.08 | ₩2,381 | ₩2,448 | ₩2,354 | ₩2,395 | +0.56% | 28만 |
|---|
| 2026.06.05 | ₩2,475 | ₩2,475 | ₩2,234 | ₩2,314 | -6.49% | 74.5만 |
|---|
| 2026.06.04 | ₩2,448 | ₩2,569 | ₩2,435 | ₩2,488 | +1.64% | 30.9만 |
|---|
| 2026.06.03 | ₩2,836 | ₩2,836 | ₩2,488 | ₩2,488 | -12.26% | 81.6만 |
|---|
| 2026.06.02 | ₩2,956 | ₩3,010 | ₩2,796 | ₩2,836 | -4.07% | 53.6만 |
|---|
| 2026.06.01 | ₩2,890 | ₩3,033 | ₩2,809 | ₩2,956 | +2.31% | 80.6만 |
|---|
| 2026.05.29 | ₩2,916 | ₩3,010 | ₩2,742 | ₩2,903 | -0.46% | 118.7만 |
|---|
| 2026.05.28 | ₩2,702 | ₩3,144 | ₩2,689 | ₩3,037 | +12.38% | 205만 |
|---|
| 2026.05.27 | ₩2,676 | ₩2,823 | ₩2,569 | ₩2,662 | -0.50% | 79.2만 |
|---|
| 2026.05.26 | ₩2,555 | ₩2,890 | ₩2,542 | ₩2,676 | +4.71% | 115.9만 |
|---|
| 2026.05.22 | ₩2,488 | ₩2,662 | ₩2,488 | ₩2,528 | +1.61% | 83.1만 |
|---|
| 2026.05.21 | ₩2,314 | ₩2,569 | ₩2,314 | ₩2,475 | +6.94% | 84.9만 |
|---|
| 2026.05.20 | ₩2,194 | ₩2,548 | ₩2,134 | ₩2,328 | +6.10% | 184.1만 |
|---|
| 2026.05.19 | ₩2,140 | ₩2,207 | ₩2,115 | ₩2,154 | +0.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,234 | ₩2,243 | ₩2,127 | ₩2,154 | -3.59% | 39.3만 |
|---|
| 2026.05.15 | ₩2,301 | ₩2,314 | ₩2,209 | ₩2,261 | -1.74% | 45.8만 |
|---|
| 2026.05.14 | ₩2,274 | ₩2,381 | ₩2,221 | ₩2,368 | +4.12% | 61.7만 |
|---|
| 2026.05.13 | ₩2,274 | ₩2,328 | ₩2,233 | ₩2,274 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩2,354 | ₩2,357 | ₩2,247 | ₩2,261 | -3.98% | 43.9만 |
|---|
| 2026.05.11 | ₩2,341 | ₩2,488 | ₩2,288 | ₩2,368 | +1.14% | 82.9만 |
|---|
| 2026.05.08 | ₩2,288 | ₩2,348 | ₩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 | ₩2,388 | ₩2,181 | ₩2,354 | +4.76% | 68.3만 |
|---|
| 2026.05.05 | ₩2,301 | ₩2,346 | ₩2,194 | ₩2,194 | -4.65% | 41.7만 |
|---|
| 2026.05.04 | ₩2,261 | ₩2,415 | ₩2,234 | ₩2,274 | +0.59% | 67.9만 |
|---|
| 2026.05.01 | ₩2,154 | ₩2,274 | ₩2,154 | ₩2,234 | +3.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,094 | ₩2,234 | ₩2,087 | ₩2,181 | +4.15% | 69.5만 |
|---|
| 2026.04.29 | ₩2,234 | ₩2,234 | ₩2,053 | ₩2,074 | -7.19% | 93.9만 |
|---|
| 2026.04.28 | ₩2,354 | ₩2,369 | ₩2,234 | ₩2,234 | -5.11% | 61.7만 |
|---|
| 2026.04.27 | ₩2,569 | ₩2,601 | ₩2,308 | ₩2,314 | -9.90% | 114.6만 |
|---|
| 2026.04.24 | ₩2,635 | ₩2,684 | ₩2,488 | ₩2,569 | -2.54% | 117.3만 |
|---|
| 2026.04.23 | ₩2,836 | ₩2,876 | ₩2,555 | ₩2,595 | -8.49% | 101.6만 |
|---|
| 2026.04.22 | ₩2,903 | ₩3,197 | ₩2,876 | ₩2,956 | +1.84% | 83.5만 |
|---|
| 2026.04.21 | ₩2,997 | ₩3,100 | ₩2,863 | ₩2,890 | -3.57% | 41.7만 |
|---|
| 2026.04.20 | ₩2,903 | ₩3,017 | ₩2,809 | ₩2,997 | +3.23% | 47.3만 |
|---|
| 2026.04.17 | ₩3,064 | ₩3,130 | ₩2,956 | ₩2,997 | -2.18% | 60만 |
|---|
| 2026.04.16 | ₩2,823 | ₩3,064 | ₩2,689 | ₩3,023 | +7.11% | 99.1만 |
|---|
| 2026.04.15 | ₩2,702 | ₩2,911 | ₩2,702 | ₩2,796 | +3.47% | 89.9만 |
|---|
| 2026.04.14 | ₩2,676 | ₩2,916 | ₩2,649 | ₩2,729 | +2.00% | 102만 |
|---|
| 2026.04.13 | ₩2,475 | ₩2,702 | ₩2,408 | ₩2,662 | +7.57% | 59.2만 |
|---|
| 2026.04.10 | ₩2,649 | ₩2,729 | ₩2,515 | ₩2,528 | -4.55% | 51만 |
|---|
| 2026.04.09 | ₩2,649 | ₩2,749 | ₩2,609 | ₩2,635 | -0.51% | 43.9만 |
|---|
| 2026.04.08 | ₩2,716 | ₩2,756 | ₩2,622 | ₩2,662 | -1.97% | 37.7만 |
|---|
| 2026.04.07 | ₩2,716 | ₩2,733 | ₩2,546 | ₩2,622 | -3.45% | 61.9만 |
|---|
| 2026.04.06 | ₩2,689 | ₩2,876 | ₩2,676 | ₩2,783 | +3.48% | 54.2만 |
|---|
| 2026.04.02 | ₩2,635 | ₩2,709 | ₩2,575 | ₩2,649 | +0.51% | 41.2만 |
|---|
| 2026.04.01 | ₩2,769 | ₩2,983 | ₩2,649 | ₩2,729 | -1.45% | 96.3만 |
|---|
| 2026.03.31 | ₩2,448 | ₩2,780 | ₩2,448 | ₩2,742 | +12.02% | 155.7만 |
|---|
| 2026.03.30 | ₩3,104 | ₩3,104 | ₩2,475 | ₩2,475 | -20.26% | 944.1만 |
|---|
| 2026.03.27 | ₩2,609 | ₩2,635 | ₩2,475 | ₩2,555 | -2.05% | 302.6만 |
|---|
| 2026.03.26 | ₩2,676 | ₩2,783 | ₩2,570 | ₩2,622 | -2.00% | 52.4만 |
|---|
| 2026.03.25 | ₩2,622 | ₩2,676 | ₩2,542 | ₩2,635 | +0.51% | 23.3만 |
|---|
| 2026.03.24 | ₩2,676 | ₩2,702 | ₩2,535 | ₩2,582 | -3.50% | 28.1만 |
|---|
| 2026.03.23 | ₩2,702 | ₩2,769 | ₩2,642 | ₩2,702 | 0.00% | 25.8만 |
|---|
| 2026.03.20 | ₩2,863 | ₩2,876 | ₩2,615 | ₩2,622 | -8.41% | 42.8만 |
|---|
| 2026.03.19 | ₩2,890 | ₩2,930 | ₩2,756 | ₩2,863 | -0.93% | 30만 |
|---|
| 2026.03.18 | ₩3,010 | ₩3,010 | ₩2,876 | ₩2,916 | -3.11% | 25.3만 |
|---|
| 2026.03.17 | ₩2,863 | ₩3,037 | ₩2,863 | ₩3,023 | +5.61% | 36.6만 |
|---|
| 2026.03.16 | ₩2,983 | ₩3,010 | ₩2,863 | ₩2,890 | -3.14% | 25.5만 |
|---|
| 2026.03.13 | ₩3,010 | ₩3,064 | ₩2,863 | ₩2,930 | -2.67% | 50.1만 |
|---|
| 2026.03.12 | ₩3,037 | ₩3,070 | ₩2,943 | ₩2,983 | -1.76% | 36.6만 |
|---|
| 2026.03.11 | ₩2,943 | ₩3,411 | ₩2,936 | ₩3,117 | +5.91% | 127.9만 |
|---|
| 2026.03.10 | ₩2,876 | ₩2,983 | ₩2,836 | ₩2,930 | +1.86% | 31.8만 |
|---|
| 2026.03.09 | ₩2,863 | ₩2,890 | ₩2,769 | ₩2,876 | +0.47% | 37.4만 |
|---|
| 2026.03.06 | ₩2,890 | ₩2,983 | ₩2,876 | ₩2,916 | +0.93% | 21.2만 |
|---|
| 2026.03.05 | ₩3,050 | ₩3,076 | ₩2,876 | ₩3,010 | -1.32% | 23.9만 |
|---|
| 2026.03.04 | ₩2,863 | ₩3,104 | ₩2,863 | ₩3,050 | +6.54% | 47.9만 |
|---|
| 2026.03.03 | ₩2,863 | ₩2,930 | ₩2,769 | ₩2,903 | +1.40% | 23.8만 |
|---|
| 2026.03.02 | ₩2,783 | ₩3,010 | ₩2,781 | ₩2,983 | +7.21% | 24.9만 |
|---|
| 2026.02.27 | ₩2,970 | ₩2,997 | ₩2,829 | ₩2,863 | -3.60% | 24.2만 |
|---|
| 2026.02.26 | ₩3,010 | ₩3,064 | ₩2,896 | ₩3,010 | 0.00% | 34.6만 |
|---|
| 2026.02.25 | ₩2,916 | ₩3,043 | ₩2,903 | ₩3,037 | +4.13% | 33.7만 |
|---|
| 2026.02.24 | ₩2,809 | ₩2,943 | ₩2,783 | ₩2,916 | +3.81% | 28.6만 |
|---|
| 2026.02.23 | ₩2,876 | ₩2,876 | ₩2,783 | ₩2,836 | -1.40% | 23.6만 |
|---|
| 2026.02.20 | ₩2,970 | ₩3,076 | ₩2,876 | ₩2,890 | -2.70% | 30.3만 |
|---|
| 2026.02.19 | ₩2,970 | ₩3,010 | ₩2,890 | ₩2,970 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩2,943 | ₩3,077 | ₩2,876 | ₩2,970 | +0.91% | 36.1만 |
|---|
| 2026.02.17 | ₩2,943 | ₩2,997 | ₩2,796 | ₩2,970 | +0.91% | 46만 |
|---|
| 2026.02.13 | ₩2,809 | ₩2,977 | ₩2,809 | ₩2,890 | +2.86% | 38.5만 |
|---|
| 2026.02.12 | ₩2,836 | ₩2,930 | ₩2,756 | ₩2,836 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩3,023 | ₩3,023 | ₩2,702 | ₩2,783 | -7.96% | 69.5만 |
|---|
| 2026.02.10 | ₩2,930 | ₩3,070 | ₩2,916 | ₩2,997 | +2.28% | 77.3만 |
|---|
| 2026.02.09 | ₩2,970 | ₩3,003 | ₩2,836 | ₩2,916 | -1.80% | 48.3만 |
|---|
| 2026.02.06 | ₩2,930 | ₩3,117 | ₩2,903 | ₩2,943 | +0.46% | 104.2만 |
|---|
| 2026.02.05 | ₩2,983 | ₩3,023 | ₩2,771 | ₩2,783 | -6.73% | 74.4만 |
|---|
| 2026.02.04 | ₩3,090 | ₩3,144 | ₩2,943 | ₩2,983 | -3.46% | 33.1만 |
|---|
| 2026.02.03 | ₩3,184 | ₩3,185 | ₩2,997 | ₩3,130 | -1.68% | 46.2만 |
|---|
| 2026.02.02 | ₩3,104 | ₩3,371 | ₩3,050 | ₩3,171 | +2.16% | 45.1만 |
|---|
| 2026.01.30 | ₩3,291 | ₩3,304 | ₩3,117 | ₩3,197 | -2.85% | 61.6만 |
|---|
| 2026.01.29 | ₩3,478 | ₩3,492 | ₩3,197 | ₩3,304 | -5.00% | 83만 |
|---|
| 2026.01.28 | ₩3,666 | ₩3,732 | ₩3,478 | ₩3,518 | -4.01% | 45.1만 |
|---|
| 2026.01.27 | ₩3,572 | ₩3,686 | ₩3,451 | ₩3,679 | +3.00% | 51.3만 |
|---|
| 2026.01.26 | ₩3,679 | ₩3,679 | ₩3,492 | ₩3,518 | -4.36% | 51.7만 |
|---|
| 2026.01.23 | ₩3,933 | ₩3,933 | ₩3,692 | ₩3,732 | -5.10% | 57.8만 |
|---|
| 2026.01.22 | ₩3,706 | ₩4,000 | ₩3,706 | ₩3,933 | +6.14% | 98만 |
|---|
| 2026.01.21 | ₩3,679 | ₩3,773 | ₩3,552 | ₩3,719 | +1.09% | 52.8만 |
|---|
| 2026.01.20 | ₩3,746 | ₩3,773 | ₩3,572 | ₩3,692 | -1.43% | 53.6만 |
|---|
| 2026.01.16 | ₩3,799 | ₩3,906 | ₩3,746 | ₩3,839 | +1.06% | 45.8만 |
|---|
| 2026.01.15 | ₩3,799 | ₩3,960 | ₩3,652 | ₩3,786 | -0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩3,746 | ₩3,826 | ₩3,679 | ₩3,773 | +0.71% | 36.4만 |
|---|
| 2026.01.13 | ₩3,773 | ₩3,826 | ₩3,652 | ₩3,746 | -0.71% | 42.9만 |
|---|
| 2026.01.12 | ₩3,692 | ₩3,813 | ₩3,599 | ₩3,773 | +2.17% | 49.2만 |
|---|
| 2026.01.09 | ₩3,987 | ₩3,987 | ₩3,652 | ₩3,706 | -7.05% | 80만 |
|---|
| 2026.01.08 | ₩3,866 | ₩4,174 | ₩3,817 | ₩4,000 | +3.46% | 67.3만 |
|---|
| 2026.01.07 | ₩4,000 | ₩4,053 | ₩3,866 | ₩3,920 | -2.01% | 35.8만 |
|---|
| 2026.01.06 | ₩4,000 | ₩4,027 | ₩3,819 | ₩3,973 | -0.67% | 37만 |
|---|
| 2026.01.05 | ₩3,732 | ₩4,067 | ₩3,666 | ₩4,000 | +7.17% | 102.7만 |
|---|
| 2026.01.02 | ₩3,612 | ₩3,920 | ₩3,478 | ₩3,706 | +2.59% | 140.8만 |
|---|
| 2025.12.31 | ₩3,692 | ₩3,746 | ₩3,438 | ₩3,532 | -4.35% | 74.4만 |
|---|
| 2025.12.30 | ₩3,652 | ₩3,813 | ₩3,628 | ₩3,732 | +2.20% | 53.5만 |
|---|
| 2025.12.29 | ₩3,759 | ₩3,987 | ₩3,639 | ₩3,652 | -2.85% | 66.1만 |
|---|
| 2025.12.26 | ₩3,933 | ₩4,000 | ₩3,759 | ₩3,839 | -2.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,880 | ₩4,013 | ₩3,846 | ₩4,013 | +3.45% | 30.2만 |
|---|
| 2025.12.23 | ₩4,107 | ₩4,147 | ₩3,866 | ₩3,946 | -3.91% | 55.6만 |
|---|
| 2025.12.22 | ₩3,973 | ₩4,358 | ₩3,933 | ₩4,080 | +2.69% | 102.5만 |
|---|
| 2025.12.19 | ₩3,920 | ₩4,027 | ₩3,880 | ₩3,973 | +1.37% | 43.9만 |
|---|
| 2025.12.18 | ₩4,013 | ₩4,214 | ₩3,826 | ₩3,906 | -2.67% | 82.1만 |
|---|
| 2025.12.17 | ₩4,120 | ₩4,281 | ₩3,940 | ₩3,960 | -3.90% | 31.1만 |
|---|
| 2025.12.16 | ₩3,920 | ₩4,187 | ₩3,906 | ₩4,107 | +4.78% | 31.4만 |
|---|
| 2025.12.15 | ₩4,214 | ₩4,214 | ₩3,920 | ₩3,933 | -6.67% | 68.4만 |
|---|
| 2025.12.12 | ₩4,575 | ₩4,741 | ₩4,234 | ₩4,254 | -7.02% | 48.8만 |
|---|
| 2025.12.11 | ₩4,575 | ₩4,629 | ₩4,415 | ₩4,602 | +0.58% | 42.4만 |
|---|
| 2025.12.10 | ₩4,642 | ₩4,762 | ₩4,562 | ₩4,629 | -0.29% | 39.5만 |
|---|
| 2025.12.09 | ₩4,602 | ₩4,910 | ₩4,548 | ₩4,682 | +1.74% | 70.8만 |
|---|
| 2025.12.08 | ₩4,776 | ₩4,856 | ₩4,577 | ₩4,762 | -0.28% | 45.3만 |
|---|
| 2025.12.05 | ₩4,950 | ₩5,150 | ₩4,722 | ₩4,776 | -3.51% | 48.9만 |
|---|
| 2025.12.04 | ₩4,856 | ₩5,217 | ₩4,762 | ₩4,977 | +2.48% | 68.7만 |
|---|
| 2025.12.03 | ₩4,682 | ₩4,950 | ₩4,535 | ₩4,896 | +4.57% | 34.8만 |
|---|
| 2025.12.02 | ₩4,508 | ₩4,896 | ₩4,401 | ₩4,722 | +4.75% | 45.4만 |
|---|
| 2025.12.01 | ₩4,615 | ₩4,682 | ₩4,482 | ₩4,495 | -2.61% | 34.9만 |
|---|
| 2025.11.28 | ₩4,562 | ₩4,907 | ₩4,522 | ₩4,789 | +4.99% | 48.1만 |
|---|
| 2025.11.26 | ₩4,428 | ₩4,575 | ₩4,308 | ₩4,495 | +1.51% | 30.9만 |
|---|
| 2025.11.25 | ₩4,308 | ₩4,548 | ₩4,094 | ₩4,441 | +3.11% | 40.9만 |
|---|
| 2025.11.24 | ₩4,134 | ₩4,321 | ₩4,040 | ₩4,308 | +4.21% | 38.2만 |
|---|
| 2025.11.21 | ₩3,786 | ₩4,186 | ₩3,706 | ₩4,080 | +7.77% | 79.3만 |
|---|
| 2025.11.20 | ₩4,080 | ₩4,468 | ₩3,960 | ₩3,960 | -2.95% | 103.3만 |
|---|
| 2025.11.19 | ₩4,415 | ₩4,435 | ₩4,000 | ₩4,053 | -8.18% | 55.3만 |
|---|
| 2025.11.18 | ₩4,147 | ₩4,441 | ₩4,147 | ₩4,388 | +5.81% | 42.8만 |
|---|
| 2025.11.17 | ₩4,027 | ₩4,348 | ₩3,946 | ₩4,254 | +5.65% | 93.6만 |
|---|
| 2025.11.14 | ₩4,348 | ₩4,488 | ₩4,134 | ₩4,134 | -4.92% | 124.9만 |
|---|
| 2025.11.13 | ₩4,816 | ₩4,896 | ₩4,522 | ₩4,589 | -4.72% | 69.3만 |
|---|
| 2025.11.12 | ₩4,776 | ₩4,936 | ₩4,705 | ₩4,910 | +2.80% | 58.5만 |
|---|
| 2025.11.11 | ₩4,883 | ₩4,963 | ₩4,655 | ₩4,762 | -2.47% | 61만 |
|---|
| 2025.11.10 | ₩5,057 | ₩5,097 | ₩4,896 | ₩4,910 | -2.91% | 55.6만 |
|---|
| 2025.11.07 | ₩4,642 | ₩4,950 | ₩4,575 | ₩4,910 | +5.76% | 106.9만 |
|---|
| 2025.11.06 | ₩5,364 | ₩5,364 | ₩4,629 | ₩4,843 | -9.73% | 160.1만 |
|---|
| 2025.11.05 | ₩5,217 | ₩5,418 | ₩5,180 | ₩5,351 | +2.56% | 70.4만 |
|---|
| 2025.11.04 | ₩5,485 | ₩5,645 | ₩5,124 | ₩5,150 | -6.10% | 109만 |
|---|
| 2025.11.03 | ₩6,020 | ₩6,047 | ₩5,472 | ₩5,485 | -8.89% | 90만 |
|---|
| 2025.10.31 | ₩5,779 | ₩6,074 | ₩5,686 | ₩6,047 | +4.63% | 63.5만 |
|---|
| 2025.10.30 | ₩5,552 | ₩5,886 | ₩5,485 | ₩5,819 | +4.82% | 65.1만 |
|---|
| 2025.10.29 | ₩5,873 | ₩5,940 | ₩5,571 | ₩5,619 | -4.33% | 90.5만 |
|---|
| 2025.10.28 | ₩6,047 | ₩6,100 | ₩5,752 | ₩5,833 | -3.54% | 114만 |
|---|
| 2025.10.27 | ₩6,348 | ₩6,662 | ₩5,859 | ₩6,114 | -3.69% | 297.9만 |
|---|
| 2025.10.24 | ₩5,886 | ₩6,114 | ₩5,779 | ₩5,966 | +1.36% | 81.6만 |
|---|
| 2025.10.23 | ₩5,565 | ₩6,047 | ₩5,525 | ₩5,739 | +3.13% | 104.1만 |
|---|
| 2025.10.22 | ₩5,993 | ₩6,007 | ₩5,458 | ₩5,525 | -7.81% | 117.7만 |
|---|
| 2025.10.21 | ₩6,114 | ₩6,247 | ₩5,905 | ₩6,020 | -1.53% | 55.9만 |
|---|
| 2025.10.20 | ₩6,100 | ₩6,114 | ₩5,953 | ₩6,100 | 0.00% | 42.7만 |
|---|
| 2025.10.17 | ₩5,886 | ₩6,047 | ₩5,659 | ₩5,980 | +1.59% | 101.8만 |
|---|
| 2025.10.16 | ₩6,421 | ₩6,502 | ₩5,859 | ₩5,913 | -7.92% | 134.5만 |
|---|
| 2025.10.15 | ₩6,756 | ₩6,809 | ₩6,301 | ₩6,408 | -5.15% | 77.3만 |
|---|
| 2025.10.14 | ₩6,221 | ₩6,863 | ₩6,181 | ₩6,729 | +8.17% | 131.5만 |
|---|
| 2025.10.13 | ₩6,194 | ₩6,555 | ₩6,087 | ₩6,448 | +4.10% | 109.5만 |
|---|
| 2025.10.10 | ₩6,595 | ₩6,649 | ₩6,020 | ₩6,074 | -7.91% | 169.6만 |
|---|