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 | ₩1,972 | ₩2,026 | ₩1,918 | ₩1,945 | -1.36% | 22.7만 |
| 2026.10.08 | ₩1,972 | ₩1,986 | ₩1,939 | ₩1,959 | -0.68% | 14.5만 |
| 2026.10.07 | ₩1,972 | ₩1,999 | ₩1,932 | ₩1,986 | +0.68% | 21.8만 |
| 2026.10.06 | ₩2,106 | ₩2,120 | ₩1,979 | ₩1,986 | -5.73% | 23.7만 |
| 2026.10.05 | ₩2,120 | ₩2,133 | ₩2,066 | ₩2,066 | -2.53% | 14.4만 |
| 2026.10.02 | ₩2,160 | ₩2,200 | ₩2,053 | ₩2,093 | -3.11% | 20.7만 |
| 2026.10.01 | ₩2,147 | ₩2,173 | ₩2,108 | ₩2,133 | -0.62% | 11.9만 |
| 2026.09.30 | ₩2,173 | ₩2,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,147 |
| -1.23% |
| 7.8만 |
| 2026.09.29 | ₩2,160 | ₩2,187 | ₩2,140 | ₩2,167 | +0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩2,240 | ₩2,254 | ₩2,160 | ₩2,173 | -2.99% | 17.3만 |
|---|
| 2026.09.25 | ₩2,267 | ₩2,281 | ₩2,227 | ₩2,240 | -1.18% | 13.7만 |
|---|
| 2026.09.24 | ₩2,267 | ₩2,308 | ₩2,227 | ₩2,281 | +0.59% | 21.3만 |
|---|
| 2026.09.23 | ₩2,348 | ₩2,348 | ₩2,274 | ₩2,281 | -2.86% | 19.6만 |
|---|
| 2026.09.22 | ₩2,308 | ₩2,401 | ₩2,281 | ₩2,388 | +3.49% | 27.3만 |
|---|
| 2026.09.21 | ₩2,267 | ₩2,348 | ₩2,267 | ₩2,348 | +3.55% | 30.8만 |
|---|
| 2026.09.18 | ₩2,214 | ₩2,267 | ₩2,173 | ₩2,227 | +0.61% | 34.4만 |
|---|
| 2026.09.17 | ₩2,140 | ₩2,247 | ₩2,133 | ₩2,200 | +2.82% | 24.5만 |
|---|
| 2026.09.16 | ₩2,066 | ₩2,147 | ₩2,046 | ₩2,120 | +2.60% | 52.6만 |
|---|
| 2026.09.15 | ₩2,147 | ₩2,147 | ₩2,039 | ₩2,066 | -3.75% | 35.5만 |
|---|
| 2026.09.14 | ₩2,106 | ₩2,199 | ₩2,106 | ₩2,147 | +1.91% | 19.4만 |
|---|
| 2026.09.11 | ₩2,214 | ₩2,214 | ₩2,133 | ₩2,133 | -3.64% | 14.2만 |
|---|
| 2026.09.10 | ₩2,173 | ₩2,198 | ₩2,133 | ₩2,147 | -1.23% | 20.4만 |
|---|
| 2026.09.09 | ₩2,294 | ₩2,334 | ₩2,214 | ₩2,214 | -3.51% | 26.7만 |
|---|
| 2026.09.08 | ₩2,281 | ₩2,334 | ₩2,214 | ₩2,294 | +0.59% | 23.7만 |
|---|
| 2026.09.04 | ₩2,348 | ₩2,348 | ₩2,281 | ₩2,308 | -1.71% | 27.4만 |
|---|
| 2026.09.03 | ₩2,281 | ₩2,375 | ₩2,281 | ₩2,361 | +3.53% | 19.7만 |
|---|
| 2026.09.02 | ₩2,321 | ₩2,361 | ₩2,247 | ₩2,254 | -2.89% | 31.6만 |
|---|
| 2026.09.01 | ₩2,321 | ₩2,334 | ₩2,254 | ₩2,308 | -0.58% | 17.6만 |
|---|
| 2026.08.31 | ₩2,375 | ₩2,415 | ₩2,334 | ₩2,375 | 0.00% | 22.2만 |
|---|
| 2026.08.28 | ₩2,522 | ₩2,529 | ₩2,348 | ₩2,368 | -6.12% | 36.3만 |
|---|
| 2026.08.27 | ₩2,589 | ₩2,762 | ₩2,462 | ₩2,536 | -2.07% | 75.1만 |
|---|
| 2026.08.26 | ₩2,522 | ₩2,536 | ₩2,455 | ₩2,455 | -2.66% | 22.3만 |
|---|
| 2026.08.25 | ₩2,482 | ₩2,643 | ₩2,482 | ₩2,549 | +2.70% | 53.1만 |
|---|
| 2026.08.24 | ₩2,415 | ₩2,536 | ₩2,361 | ₩2,442 | +1.11% | 41.1만 |
|---|
| 2026.08.21 | ₩2,482 | ₩2,603 | ₩2,388 | ₩2,442 | -1.62% | 187.6만 |
|---|
| 2026.08.20 | ₩2,375 | ₩2,387 | ₩2,281 | ₩2,375 | 0.00% | 31.4만 |
|---|
| 2026.08.19 | ₩2,214 | ₩2,361 | ₩2,147 | ₩2,348 | +6.06% | 34.3만 |
|---|
| 2026.08.18 | ₩2,214 | ₩2,254 | ₩2,160 | ₩2,160 | -2.42% | 15.8만 |
|---|
| 2026.08.17 | ₩2,334 | ₩2,334 | ₩2,187 | ₩2,227 | -4.60% | 14.7만 |
|---|
| 2026.08.14 | ₩2,334 | ₩2,348 | ₩2,294 | ₩2,321 | -0.57% | 13.3만 |
|---|
| 2026.08.13 | ₩2,281 | ₩2,348 | ₩2,227 | ₩2,348 | +2.94% | 18.4만 |
|---|
| 2026.08.12 | ₩2,321 | ₩2,334 | ₩2,240 | ₩2,281 | -1.73% | 26.2만 |
|---|
| 2026.08.11 | ₩2,200 | ₩2,321 | ₩2,153 | ₩2,281 | +3.66% | 41.3만 |
|---|
| 2026.08.10 | ₩2,106 | ₩2,200 | ₩2,106 | ₩2,200 | +4.46% | 16.1만 |
|---|
| 2026.08.07 | ₩2,079 | ₩2,173 | ₩2,079 | ₩2,167 | +4.19% | 28.5만 |
|---|
| 2026.08.06 | ₩2,039 | ₩2,093 | ₩2,039 | ₩2,079 | +1.97% | 12.6만 |
|---|
| 2026.08.05 | ₩2,147 | ₩2,147 | ₩2,012 | ₩2,066 | -3.75% | 22.4만 |
|---|
| 2026.08.04 | ₩2,039 | ₩2,140 | ₩1,999 | ₩2,106 | +3.29% | 30.7만 |
|---|
| 2026.08.03 | ₩2,012 | ₩2,039 | ₩1,972 | ₩2,012 | 0.00% | 18.4만 |
|---|
| 2026.07.31 | ₩2,173 | ₩2,200 | ₩1,986 | ₩1,986 | -8.64% | 39.3만 |
|---|
| 2026.07.30 | ₩2,079 | ₩2,308 | ₩2,079 | ₩2,147 | +3.23% | 47.8만 |
|---|
| 2026.07.29 | ₩2,147 | ₩2,200 | ₩2,079 | ₩2,079 | -3.13% | 19만 |
|---|
| 2026.07.28 | ₩2,214 | ₩2,214 | ₩2,100 | ₩2,173 | -1.82% | 14.6만 |
|---|
| 2026.07.27 | ₩2,053 | ₩2,267 | ₩2,039 | ₩2,214 | +7.84% | 36.4만 |
|---|
| 2026.07.24 | ₩2,147 | ₩2,147 | ₩2,039 | ₩2,053 | -4.38% | 26.7만 |
|---|
| 2026.07.23 | ₩2,039 | ₩2,167 | ₩2,039 | ₩2,133 | +4.61% | 32.1만 |
|---|
| 2026.07.22 | ₩2,026 | ₩2,120 | ₩2,026 | ₩2,093 | +3.31% | 21.1만 |
|---|
| 2026.07.21 | ₩2,026 | ₩2,147 | ₩2,026 | ₩2,079 | +2.65% | 26.1만 |
|---|
| 2026.07.20 | ₩1,986 | ₩2,078 | ₩1,986 | ₩2,053 | +3.38% | 34.5만 |
|---|
| 2026.07.17 | ₩1,986 | ₩2,039 | ₩1,952 | ₩1,999 | +0.68% | 16.8만 |
|---|
| 2026.07.16 | ₩2,066 | ₩2,066 | ₩1,986 | ₩2,026 | -1.95% | 21.4만 |
|---|
| 2026.07.15 | ₩2,053 | ₩2,121 | ₩2,039 | ₩2,066 | +0.65% | 29.7만 |
|---|
| 2026.07.14 | ₩1,972 | ₩2,093 | ₩1,959 | ₩2,053 | +4.08% | 57만 |
|---|
| 2026.07.13 | ₩1,959 | ₩1,986 | ₩1,918 | ₩1,945 | -0.68% | 36.7만 |
|---|
| 2026.07.10 | ₩2,079 | ₩2,093 | ₩1,918 | ₩1,972 | -5.16% | 80.3만 |
|---|
| 2026.07.09 | ₩2,066 | ₩2,132 | ₩2,033 | ₩2,093 | +1.30% | 23.7만 |
|---|
| 2026.07.08 | ₩2,026 | ₩2,066 | ₩1,986 | ₩2,053 | +1.32% | 25.1만 |
|---|
| 2026.07.07 | ₩2,147 | ₩2,147 | ₩2,012 | ₩2,053 | -4.38% | 24.1만 |
|---|
| 2026.07.06 | ₩2,079 | ₩2,214 | ₩2,053 | ₩2,133 | +2.58% | 26.3만 |
|---|
| 2026.07.02 | ₩2,173 | ₩2,240 | ₩2,039 | ₩2,066 | -4.94% | 37.2만 |
|---|
| 2026.07.01 | ₩2,039 | ₩2,203 | ₩2,039 | ₩2,133 | +4.61% | 46만 |
|---|
| 2026.06.30 | ₩2,066 | ₩2,120 | ₩2,039 | ₩2,066 | 0.00% | 20.2만 |
|---|
| 2026.06.29 | ₩2,066 | ₩2,159 | ₩2,026 | ₩2,079 | +0.65% | 33.5만 |
|---|
| 2026.06.26 | ₩1,986 | ₩2,066 | ₩1,932 | ₩2,026 | +2.03% | 49.1만 |
|---|
| 2026.06.25 | ₩2,106 | ₩2,133 | ₩1,918 | ₩1,959 | -7.01% | 67.9만 |
|---|
| 2026.06.24 | ₩2,200 | ₩2,207 | ₩2,086 | ₩2,093 | -4.88% | 48.7만 |
|---|
| 2026.06.23 | ₩2,281 | ₩2,328 | ₩2,200 | ₩2,200 | -3.53% | 41.2만 |
|---|
| 2026.06.22 | ₩2,334 | ₩2,430 | ₩2,281 | ₩2,294 | -1.72% | 28.9만 |
|---|
| 2026.06.18 | ₩2,348 | ₩2,428 | ₩2,321 | ₩2,348 | 0.00% | 48.7만 |
|---|
| 2026.06.17 | ₩2,348 | ₩2,455 | ₩2,337 | ₩2,348 | 0.00% | 28.7만 |
|---|
| 2026.06.16 | ₩2,415 | ₩2,440 | ₩2,337 | ₩2,361 | -2.22% | 43.2만 |
|---|
| 2026.06.15 | ₩2,455 | ₩2,556 | ₩2,388 | ₩2,388 | -2.73% | 73.9만 |
|---|
| 2026.06.12 | ₩2,361 | ₩2,428 | ₩2,305 | ₩2,348 | -0.57% | 39.6만 |
|---|
| 2026.06.11 | ₩2,334 | ₩2,428 | ₩2,281 | ₩2,321 | -0.57% | 50.5만 |
|---|
| 2026.06.10 | ₩2,321 | ₩2,482 | ₩2,281 | ₩2,321 | 0.00% | 54.4만 |
|---|
| 2026.06.09 | ₩2,442 | ₩2,549 | ₩2,281 | ₩2,348 | -3.85% | 54.8만 |
|---|
| 2026.06.08 | ₩2,388 | ₩2,455 | ₩2,361 | ₩2,401 | +0.56% | 28만 |
|---|
| 2026.06.05 | ₩2,482 | ₩2,482 | ₩2,240 | ₩2,321 | -6.49% | 74.5만 |
|---|
| 2026.06.04 | ₩2,455 | ₩2,576 | ₩2,442 | ₩2,495 | +1.64% | 30.9만 |
|---|
| 2026.06.03 | ₩2,844 | ₩2,844 | ₩2,495 | ₩2,495 | -12.26% | 81.6만 |
|---|
| 2026.06.02 | ₩2,965 | ₩3,019 | ₩2,804 | ₩2,844 | -4.07% | 53.6만 |
|---|
| 2026.06.01 | ₩2,898 | ₩3,041 | ₩2,817 | ₩2,965 | +2.31% | 80.6만 |
|---|
| 2026.05.29 | ₩2,925 | ₩3,019 | ₩2,750 | ₩2,911 | -0.46% | 118.7만 |
|---|
| 2026.05.28 | ₩2,710 | ₩3,153 | ₩2,697 | ₩3,045 | +12.38% | 205만 |
|---|
| 2026.05.27 | ₩2,683 | ₩2,831 | ₩2,576 | ₩2,670 | -0.50% | 79.2만 |
|---|
| 2026.05.26 | ₩2,562 | ₩2,898 | ₩2,549 | ₩2,683 | +4.71% | 115.9만 |
|---|
| 2026.05.22 | ₩2,495 | ₩2,670 | ₩2,495 | ₩2,536 | +1.61% | 83.1만 |
|---|
| 2026.05.21 | ₩2,321 | ₩2,576 | ₩2,321 | ₩2,482 | +6.94% | 84.9만 |
|---|
| 2026.05.20 | ₩2,200 | ₩2,556 | ₩2,140 | ₩2,334 | +6.10% | 184.1만 |
|---|
| 2026.05.19 | ₩2,147 | ₩2,214 | ₩2,121 | ₩2,160 | +0.62% | 23.8만 |
|---|
| 2026.05.18 | ₩2,240 | ₩2,250 | ₩2,133 | ₩2,160 | -3.59% | 39.3만 |
|---|
| 2026.05.15 | ₩2,308 | ₩2,321 | ₩2,215 | ₩2,267 | -1.74% | 45.8만 |
|---|
| 2026.05.14 | ₩2,281 | ₩2,388 | ₩2,227 | ₩2,375 | +4.12% | 61.7만 |
|---|
| 2026.05.13 | ₩2,281 | ₩2,334 | ₩2,239 | ₩2,281 | 0.00% | 35.1만 |
|---|
| 2026.05.12 | ₩2,361 | ₩2,364 | ₩2,254 | ₩2,267 | -3.98% | 43.9만 |
|---|
| 2026.05.11 | ₩2,348 | ₩2,495 | ₩2,294 | ₩2,375 | +1.14% | 82.9만 |
|---|
| 2026.05.08 | ₩2,294 | ₩2,354 | ₩2,254 | ₩2,348 | +2.34% | 24.6만 |
|---|
| 2026.05.07 | ₩2,361 | ₩2,388 | ₩2,281 | ₩2,308 | -2.27% | 38.9만 |
|---|
| 2026.05.06 | ₩2,254 | ₩2,395 | ₩2,187 | ₩2,361 | +4.76% | 68.3만 |
|---|
| 2026.05.05 | ₩2,308 | ₩2,353 | ₩2,200 | ₩2,200 | -4.65% | 41.7만 |
|---|
| 2026.05.04 | ₩2,267 | ₩2,422 | ₩2,240 | ₩2,281 | +0.59% | 67.9만 |
|---|
| 2026.05.01 | ₩2,160 | ₩2,281 | ₩2,160 | ₩2,240 | +3.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,100 | ₩2,240 | ₩2,093 | ₩2,187 | +4.15% | 69.5만 |
|---|
| 2026.04.29 | ₩2,240 | ₩2,240 | ₩2,059 | ₩2,079 | -7.19% | 93.9만 |
|---|
| 2026.04.28 | ₩2,361 | ₩2,376 | ₩2,240 | ₩2,240 | -5.11% | 61.7만 |
|---|
| 2026.04.27 | ₩2,576 | ₩2,608 | ₩2,314 | ₩2,321 | -9.90% | 114.6만 |
|---|
| 2026.04.24 | ₩2,643 | ₩2,691 | ₩2,495 | ₩2,576 | -2.54% | 117.3만 |
|---|
| 2026.04.23 | ₩2,844 | ₩2,884 | ₩2,562 | ₩2,603 | -8.49% | 101.6만 |
|---|
| 2026.04.22 | ₩2,911 | ₩3,206 | ₩2,884 | ₩2,965 | +1.84% | 83.5만 |
|---|
| 2026.04.21 | ₩3,005 | ₩3,108 | ₩2,871 | ₩2,898 | -3.57% | 41.7만 |
|---|
| 2026.04.20 | ₩2,911 | ₩3,025 | ₩2,817 | ₩3,005 | +3.23% | 47.3만 |
|---|
| 2026.04.17 | ₩3,072 | ₩3,139 | ₩2,965 | ₩3,005 | -2.18% | 60만 |
|---|
| 2026.04.16 | ₩2,831 | ₩3,072 | ₩2,697 | ₩3,032 | +7.11% | 99.1만 |
|---|
| 2026.04.15 | ₩2,710 | ₩2,919 | ₩2,710 | ₩2,804 | +3.47% | 89.9만 |
|---|
| 2026.04.14 | ₩2,683 | ₩2,925 | ₩2,656 | ₩2,737 | +2.00% | 102만 |
|---|
| 2026.04.13 | ₩2,482 | ₩2,710 | ₩2,415 | ₩2,670 | +7.57% | 59.2만 |
|---|
| 2026.04.10 | ₩2,656 | ₩2,737 | ₩2,522 | ₩2,536 | -4.55% | 51만 |
|---|
| 2026.04.09 | ₩2,656 | ₩2,757 | ₩2,616 | ₩2,643 | -0.51% | 43.9만 |
|---|
| 2026.04.08 | ₩2,723 | ₩2,764 | ₩2,630 | ₩2,670 | -1.97% | 37.7만 |
|---|
| 2026.04.07 | ₩2,723 | ₩2,741 | ₩2,553 | ₩2,630 | -3.45% | 61.9만 |
|---|
| 2026.04.06 | ₩2,697 | ₩2,884 | ₩2,683 | ₩2,791 | +3.48% | 54.2만 |
|---|
| 2026.04.02 | ₩2,643 | ₩2,717 | ₩2,583 | ₩2,656 | +0.51% | 41.2만 |
|---|
| 2026.04.01 | ₩2,777 | ₩2,992 | ₩2,656 | ₩2,737 | -1.45% | 96.3만 |
|---|
| 2026.03.31 | ₩2,455 | ₩2,788 | ₩2,455 | ₩2,750 | +12.02% | 155.7만 |
|---|
| 2026.03.30 | ₩3,112 | ₩3,112 | ₩2,482 | ₩2,482 | -20.26% | 944.1만 |
|---|
| 2026.03.27 | ₩2,616 | ₩2,643 | ₩2,482 | ₩2,562 | -2.05% | 302.6만 |
|---|
| 2026.03.26 | ₩2,683 | ₩2,791 | ₩2,577 | ₩2,630 | -2.00% | 52.4만 |
|---|
| 2026.03.25 | ₩2,630 | ₩2,683 | ₩2,549 | ₩2,643 | +0.51% | 23.3만 |
|---|
| 2026.03.24 | ₩2,683 | ₩2,710 | ₩2,542 | ₩2,589 | -3.50% | 28.1만 |
|---|
| 2026.03.23 | ₩2,710 | ₩2,777 | ₩2,650 | ₩2,710 | 0.00% | 25.8만 |
|---|
| 2026.03.20 | ₩2,871 | ₩2,884 | ₩2,623 | ₩2,630 | -8.41% | 42.8만 |
|---|
| 2026.03.19 | ₩2,898 | ₩2,938 | ₩2,764 | ₩2,871 | -0.93% | 30만 |
|---|
| 2026.03.18 | ₩3,019 | ₩3,019 | ₩2,884 | ₩2,925 | -3.11% | 25.3만 |
|---|
| 2026.03.17 | ₩2,871 | ₩3,045 | ₩2,871 | ₩3,032 | +5.61% | 36.6만 |
|---|
| 2026.03.16 | ₩2,992 | ₩3,019 | ₩2,871 | ₩2,898 | -3.14% | 25.5만 |
|---|
| 2026.03.13 | ₩3,019 | ₩3,072 | ₩2,871 | ₩2,938 | -2.67% | 50.1만 |
|---|
| 2026.03.12 | ₩3,045 | ₩3,079 | ₩2,951 | ₩2,992 | -1.76% | 36.6만 |
|---|
| 2026.03.11 | ₩2,951 | ₩3,421 | ₩2,945 | ₩3,126 | +5.91% | 127.9만 |
|---|
| 2026.03.10 | ₩2,884 | ₩2,992 | ₩2,844 | ₩2,938 | +1.86% | 31.8만 |
|---|
| 2026.03.09 | ₩2,871 | ₩2,898 | ₩2,777 | ₩2,884 | +0.47% | 37.4만 |
|---|
| 2026.03.06 | ₩2,898 | ₩2,992 | ₩2,884 | ₩2,925 | +0.93% | 21.2만 |
|---|
| 2026.03.05 | ₩3,059 | ₩3,084 | ₩2,884 | ₩3,019 | -1.32% | 23.9만 |
|---|
| 2026.03.04 | ₩2,871 | ₩3,112 | ₩2,871 | ₩3,059 | +6.54% | 47.9만 |
|---|
| 2026.03.03 | ₩2,871 | ₩2,938 | ₩2,777 | ₩2,911 | +1.40% | 23.8만 |
|---|
| 2026.03.02 | ₩2,791 | ₩3,019 | ₩2,789 | ₩2,992 | +7.21% | 24.9만 |
|---|
| 2026.02.27 | ₩2,978 | ₩3,005 | ₩2,837 | ₩2,871 | -3.60% | 24.2만 |
|---|
| 2026.02.26 | ₩3,019 | ₩3,072 | ₩2,905 | ₩3,019 | 0.00% | 34.6만 |
|---|
| 2026.02.25 | ₩2,925 | ₩3,052 | ₩2,911 | ₩3,045 | +4.13% | 33.7만 |
|---|
| 2026.02.24 | ₩2,817 | ₩2,951 | ₩2,791 | ₩2,925 | +3.81% | 28.6만 |
|---|
| 2026.02.23 | ₩2,884 | ₩2,884 | ₩2,791 | ₩2,844 | -1.40% | 23.6만 |
|---|
| 2026.02.20 | ₩2,978 | ₩3,084 | ₩2,884 | ₩2,898 | -2.70% | 30.3만 |
|---|
| 2026.02.19 | ₩2,978 | ₩3,019 | ₩2,898 | ₩2,978 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩2,951 | ₩3,086 | ₩2,884 | ₩2,978 | +0.91% | 36.1만 |
|---|
| 2026.02.17 | ₩2,951 | ₩3,005 | ₩2,804 | ₩2,978 | +0.91% | 46만 |
|---|
| 2026.02.13 | ₩2,817 | ₩2,985 | ₩2,817 | ₩2,898 | +2.86% | 38.5만 |
|---|
| 2026.02.12 | ₩2,844 | ₩2,938 | ₩2,764 | ₩2,844 | 0.00% | 49.2만 |
|---|
| 2026.02.11 | ₩3,032 | ₩3,032 | ₩2,710 | ₩2,791 | -7.96% | 69.5만 |
|---|
| 2026.02.10 | ₩2,938 | ₩3,079 | ₩2,925 | ₩3,005 | +2.28% | 77.3만 |
|---|
| 2026.02.09 | ₩2,978 | ₩3,012 | ₩2,844 | ₩2,925 | -1.80% | 48.3만 |
|---|
| 2026.02.06 | ₩2,938 | ₩3,126 | ₩2,911 | ₩2,951 | +0.46% | 104.2만 |
|---|
| 2026.02.05 | ₩2,992 | ₩3,032 | ₩2,778 | ₩2,791 | -6.73% | 74.4만 |
|---|
| 2026.02.04 | ₩3,099 | ₩3,153 | ₩2,951 | ₩2,992 | -3.46% | 33.1만 |
|---|
| 2026.02.03 | ₩3,193 | ₩3,194 | ₩3,005 | ₩3,139 | -1.68% | 46.2만 |
|---|
| 2026.02.02 | ₩3,112 | ₩3,381 | ₩3,059 | ₩3,180 | +2.16% | 45.1만 |
|---|
| 2026.01.30 | ₩3,300 | ₩3,314 | ₩3,126 | ₩3,206 | -2.85% | 61.6만 |
|---|
| 2026.01.29 | ₩3,488 | ₩3,502 | ₩3,206 | ₩3,314 | -5.00% | 83만 |
|---|
| 2026.01.28 | ₩3,676 | ₩3,743 | ₩3,488 | ₩3,528 | -4.01% | 45.1만 |
|---|
| 2026.01.27 | ₩3,582 | ₩3,696 | ₩3,461 | ₩3,689 | +3.00% | 51.3만 |
|---|
| 2026.01.26 | ₩3,689 | ₩3,689 | ₩3,502 | ₩3,528 | -4.36% | 51.7만 |
|---|
| 2026.01.23 | ₩3,944 | ₩3,944 | ₩3,703 | ₩3,743 | -5.10% | 57.8만 |
|---|
| 2026.01.22 | ₩3,716 | ₩4,011 | ₩3,716 | ₩3,944 | +6.14% | 98만 |
|---|
| 2026.01.21 | ₩3,689 | ₩3,783 | ₩3,562 | ₩3,730 | +1.09% | 52.8만 |
|---|
| 2026.01.20 | ₩3,756 | ₩3,783 | ₩3,582 | ₩3,703 | -1.43% | 53.6만 |
|---|
| 2026.01.16 | ₩3,810 | ₩3,917 | ₩3,756 | ₩3,850 | +1.06% | 45.8만 |
|---|
| 2026.01.15 | ₩3,810 | ₩3,971 | ₩3,663 | ₩3,797 | -0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩3,756 | ₩3,837 | ₩3,689 | ₩3,783 | +0.71% | 36.4만 |
|---|
| 2026.01.13 | ₩3,783 | ₩3,837 | ₩3,663 | ₩3,756 | -0.71% | 42.9만 |
|---|
| 2026.01.12 | ₩3,703 | ₩3,824 | ₩3,609 | ₩3,783 | +2.17% | 49.2만 |
|---|
| 2026.01.09 | ₩3,998 | ₩3,998 | ₩3,663 | ₩3,716 | -7.05% | 80만 |
|---|
| 2026.01.08 | ₩3,877 | ₩4,186 | ₩3,828 | ₩4,011 | +3.46% | 67.3만 |
|---|
| 2026.01.07 | ₩4,011 | ₩4,065 | ₩3,877 | ₩3,931 | -2.01% | 35.8만 |
|---|
| 2026.01.06 | ₩4,011 | ₩4,038 | ₩3,830 | ₩3,985 | -0.67% | 37만 |
|---|
| 2026.01.05 | ₩3,743 | ₩4,078 | ₩3,676 | ₩4,011 | +7.17% | 102.7만 |
|---|
| 2026.01.02 | ₩3,622 | ₩3,931 | ₩3,488 | ₩3,716 | +2.59% | 140.8만 |
|---|
| 2025.12.31 | ₩3,703 | ₩3,756 | ₩3,448 | ₩3,542 | -4.35% | 74.4만 |
|---|
| 2025.12.30 | ₩3,663 | ₩3,824 | ₩3,638 | ₩3,743 | +2.20% | 53.5만 |
|---|
| 2025.12.29 | ₩3,770 | ₩3,998 | ₩3,649 | ₩3,663 | -2.85% | 66.1만 |
|---|
| 2025.12.26 | ₩3,944 | ₩4,011 | ₩3,770 | ₩3,850 | -2.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,891 | ₩4,025 | ₩3,857 | ₩4,025 | +3.45% | 30.2만 |
|---|
| 2025.12.23 | ₩4,119 | ₩4,159 | ₩3,877 | ₩3,958 | -3.91% | 55.6만 |
|---|
| 2025.12.22 | ₩3,985 | ₩4,371 | ₩3,944 | ₩4,092 | +2.69% | 102.5만 |
|---|
| 2025.12.19 | ₩3,931 | ₩4,038 | ₩3,891 | ₩3,985 | +1.37% | 43.9만 |
|---|
| 2025.12.18 | ₩4,025 | ₩4,226 | ₩3,837 | ₩3,917 | -2.67% | 82.1만 |
|---|
| 2025.12.17 | ₩4,132 | ₩4,293 | ₩3,951 | ₩3,971 | -3.90% | 31.1만 |
|---|
| 2025.12.16 | ₩3,931 | ₩4,199 | ₩3,917 | ₩4,119 | +4.78% | 31.4만 |
|---|
| 2025.12.15 | ₩4,226 | ₩4,226 | ₩3,931 | ₩3,944 | -6.67% | 68.4만 |
|---|
| 2025.12.12 | ₩4,588 | ₩4,755 | ₩4,246 | ₩4,266 | -7.02% | 48.8만 |
|---|
| 2025.12.11 | ₩4,588 | ₩4,642 | ₩4,427 | ₩4,615 | +0.58% | 42.4만 |
|---|
| 2025.12.10 | ₩4,655 | ₩4,776 | ₩4,575 | ₩4,642 | -0.29% | 39.5만 |
|---|
| 2025.12.09 | ₩4,615 | ₩4,924 | ₩4,561 | ₩4,696 | +1.74% | 70.8만 |
|---|
| 2025.12.08 | ₩4,789 | ₩4,870 | ₩4,590 | ₩4,776 | -0.28% | 45.3만 |
|---|
| 2025.12.05 | ₩4,964 | ₩5,165 | ₩4,736 | ₩4,789 | -3.51% | 48.9만 |
|---|
| 2025.12.04 | ₩4,870 | ₩5,232 | ₩4,776 | ₩4,991 | +2.48% | 68.7만 |
|---|
| 2025.12.03 | ₩4,696 | ₩4,964 | ₩4,548 | ₩4,910 | +4.57% | 34.8만 |
|---|
| 2025.12.02 | ₩4,521 | ₩4,910 | ₩4,414 | ₩4,736 | +4.75% | 45.4만 |
|---|
| 2025.12.01 | ₩4,628 | ₩4,696 | ₩4,494 | ₩4,508 | -2.61% | 34.9만 |
|---|
| 2025.11.28 | ₩4,575 | ₩4,921 | ₩4,535 | ₩4,803 | +4.99% | 48.1만 |
|---|
| 2025.11.26 | ₩4,441 | ₩4,588 | ₩4,320 | ₩4,508 | +1.51% | 30.9만 |
|---|
| 2025.11.25 | ₩4,320 | ₩4,561 | ₩4,105 | ₩4,454 | +3.11% | 40.9만 |
|---|
| 2025.11.24 | ₩4,146 | ₩4,333 | ₩4,052 | ₩4,320 | +4.21% | 38.2만 |
|---|
| 2025.11.21 | ₩3,797 | ₩4,198 | ₩3,716 | ₩4,092 | +7.77% | 79.3만 |
|---|
| 2025.11.20 | ₩4,092 | ₩4,481 | ₩3,971 | ₩3,971 | -2.95% | 103.3만 |
|---|
| 2025.11.19 | ₩4,427 | ₩4,447 | ₩4,011 | ₩4,065 | -8.18% | 55.3만 |
|---|
| 2025.11.18 | ₩4,159 | ₩4,454 | ₩4,159 | ₩4,400 | +5.81% | 42.8만 |
|---|
| 2025.11.17 | ₩4,038 | ₩4,360 | ₩3,958 | ₩4,266 | +5.65% | 93.6만 |
|---|
| 2025.11.14 | ₩4,360 | ₩4,501 | ₩4,146 | ₩4,146 | -4.92% | 124.9만 |
|---|
| 2025.11.13 | ₩4,830 | ₩4,910 | ₩4,535 | ₩4,602 | -4.72% | 69.3만 |
|---|
| 2025.11.12 | ₩4,789 | ₩4,950 | ₩4,718 | ₩4,924 | +2.80% | 58.5만 |
|---|
| 2025.11.11 | ₩4,897 | ₩4,977 | ₩4,669 | ₩4,776 | -2.47% | 61만 |
|---|
| 2025.11.10 | ₩5,071 | ₩5,111 | ₩4,910 | ₩4,924 | -2.91% | 55.6만 |
|---|
| 2025.11.07 | ₩4,655 | ₩4,964 | ₩4,588 | ₩4,924 | +5.76% | 106.9만 |
|---|
| 2025.11.06 | ₩5,380 | ₩5,380 | ₩4,642 | ₩4,857 | -9.73% | 160.1만 |
|---|
| 2025.11.05 | ₩5,232 | ₩5,433 | ₩5,195 | ₩5,366 | +2.56% | 70.4만 |
|---|
| 2025.11.04 | ₩5,501 | ₩5,662 | ₩5,138 | ₩5,165 | -6.10% | 109만 |
|---|
| 2025.11.03 | ₩6,037 | ₩6,064 | ₩5,487 | ₩5,501 | -8.89% | 90만 |
|---|
| 2025.10.31 | ₩5,796 | ₩6,091 | ₩5,702 | ₩6,064 | +4.63% | 63.5만 |
|---|
| 2025.10.30 | ₩5,568 | ₩5,903 | ₩5,501 | ₩5,836 | +4.82% | 65.1만 |
|---|
| 2025.10.29 | ₩5,890 | ₩5,957 | ₩5,586 | ₩5,635 | -4.33% | 90.5만 |
|---|
| 2025.10.28 | ₩6,064 | ₩6,118 | ₩5,769 | ₩5,849 | -3.54% | 114만 |
|---|
| 2025.10.27 | ₩6,366 | ₩6,681 | ₩5,876 | ₩6,131 | -3.69% | 297.9만 |
|---|
| 2025.10.24 | ₩5,903 | ₩6,131 | ₩5,796 | ₩5,983 | +1.36% | 81.6만 |
|---|
| 2025.10.23 | ₩5,581 | ₩6,064 | ₩5,541 | ₩5,755 | +3.13% | 104.1만 |
|---|
| 2025.10.22 | ₩6,010 | ₩6,024 | ₩5,474 | ₩5,541 | -7.81% | 117.7만 |
|---|
| 2025.10.21 | ₩6,131 | ₩6,265 | ₩5,922 | ₩6,037 | -1.53% | 55.9만 |
|---|
| 2025.10.20 | ₩6,118 | ₩6,131 | ₩5,970 | ₩6,118 | 0.00% | 42.7만 |
|---|
| 2025.10.17 | ₩5,903 | ₩6,064 | ₩5,675 | ₩5,997 | +1.59% | 101.8만 |
|---|
| 2025.10.16 | ₩6,440 | ₩6,520 | ₩5,876 | ₩5,930 | -7.92% | 134.5만 |
|---|
| 2025.10.15 | ₩6,775 | ₩6,829 | ₩6,319 | ₩6,426 | -5.15% | 77.3만 |
|---|
| 2025.10.14 | ₩6,238 | ₩6,882 | ₩6,198 | ₩6,748 | +8.17% | 131.5만 |
|---|
| 2025.10.13 | ₩6,212 | ₩6,574 | ₩6,104 | ₩6,466 | +4.10% | 109.5만 |
|---|
| 2025.10.10 | ₩6,614 | ₩6,668 | ₩6,037 | ₩6,091 | -7.91% | 169.6만 |
|---|