시장 데이터를 불러오는 중
전체 종목
Metalpha Technology Holding Limited - Ordinary Shares 과거 주가
Metalpha Technology Holding Limited - Ordinary Shares · MATH · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Metalpha Technology Holding Limited - Ordinary Shares · MATH · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,514 | ₩1,646 | ₩1,313 | ₩1,394 | -7.96% | 33.9만 |
| 2026.10.08 | ₩1,361 | ₩1,367 | ₩1,223 | ₩1,256 | -7.78% | 1.9만 |
| 2026.10.07 | ₩1,420 | ₩1,420 | ₩1,317 | ₩1,367 | -3.77% | 4.1만 |
| 2026.10.06 | ₩1,394 | ₩1,514 | ₩1,394 | ₩1,447 | +3.85% | 2.2만 |
| 2026.10.05 | ₩1,474 | ₩1,501 | ₩1,461 | ₩1,461 | -0.91% | 3.7만 |
| 2026.10.02 | ₩1,474 | ₩1,514 | ₩1,447 | ₩1,487 | +0.91% | 6.6만 |
| 2026.10.01 | ₩1,487 | ₩1,487 | ₩1,407 | ₩1,407 | -5.41% | 4.1만 |
| 2026.09.30 | ₩1,494 | ₩1,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,474 |
| -1.35% |
| 4.2만 |
| 2026.09.29 | ₩1,380 | ₩1,487 | ₩1,367 | ₩1,474 | +6.80% | 10.3만 |
|---|
| 2026.09.28 | ₩1,315 | ₩1,394 | ₩1,289 | ₩1,380 | +4.99% | 7.9만 |
|---|
| 2026.09.25 | ₩1,300 | ₩1,340 | ₩1,286 | ₩1,315 | +1.13% | 3.8만 |
|---|
| 2026.09.24 | ₩1,206 | ₩1,340 | ₩1,206 | ₩1,340 | +11.11% | 5.6만 |
|---|
| 2026.09.23 | ₩1,246 | ₩1,353 | ₩1,246 | ₩1,340 | +7.53% | 5.3만 |
|---|
| 2026.09.22 | ₩1,313 | ₩1,379 | ₩1,272 | ₩1,340 | +2.04% | 5.3만 |
|---|
| 2026.09.21 | ₩1,353 | ₩1,356 | ₩1,281 | ₩1,353 | 0.00% | 8.7만 |
|---|
| 2026.09.18 | ₩1,364 | ₩1,447 | ₩1,162 | ₩1,353 | -0.79% | 7.9만 |
|---|
| 2026.09.17 | ₩1,461 | ₩1,461 | ₩1,293 | ₩1,321 | -9.54% | 4.4만 |
|---|
| 2026.09.16 | ₩1,340 | ₩1,380 | ₩1,307 | ₩1,367 | +2.00% | 4.5만 |
|---|
| 2026.09.15 | ₩1,394 | ₩1,461 | ₩1,313 | ₩1,380 | -0.96% | 14.3만 |
|---|
| 2026.09.14 | ₩1,114 | ₩1,729 | ₩1,114 | ₩1,353 | +21.54% | 305.6만 |
|---|
| 2026.09.11 | ₩1,219 | ₩1,242 | ₩1,110 | ₩1,174 | -3.74% | 5천 |
|---|
| 2026.09.10 | ₩1,286 | ₩1,286 | ₩1,246 | ₩1,246 | -3.12% | 1천 |
|---|
| 2026.09.09 | ₩1,394 | ₩1,394 | ₩1,274 | ₩1,289 | -7.50% | 5.7만 |
|---|
| 2026.09.08 | ₩1,289 | ₩1,434 | ₩1,207 | ₩1,380 | +7.07% | 11.1만 |
|---|
| 2026.09.04 | ₩1,142 | ₩1,313 | ₩1,118 | ₩1,307 | +14.44% | 7만 |
|---|
| 2026.09.03 | ₩1,072 | ₩1,158 | ₩1,045 | ₩1,116 | +4.12% | 2.3만 |
|---|
| 2026.09.02 | ₩1,018 | ₩1,166 | ₩1,018 | ₩1,051 | +3.16% | 1.2만 |
|---|
| 2026.09.01 | ₩1,032 | ₩1,138 | ₩978 | ₩1,072 | +3.90% | 3.3만 |
|---|
| 2026.08.31 | ₩1,087 | ₩1,101 | ₩1,034 | ₩1,034 | -4.81% | 1.9만 |
|---|
| 2026.08.28 | ₩1,130 | ₩1,296 | ₩1,087 | ₩1,101 | -2.49% | 1.7만 |
|---|
| 2026.08.27 | ₩1,185 | ₩1,231 | ₩1,093 | ₩1,118 | -5.66% | 5.3만 |
|---|
| 2026.08.26 | ₩1,085 | ₩1,233 | ₩1,084 | ₩1,159 | +6.79% | 7.9만 |
|---|
| 2026.08.25 | ₩1,052 | ₩1,099 | ₩1,006 | ₩1,052 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩1,091 | ₩1,136 | ₩1,006 | ₩1,020 | -6.51% | 3.8만 |
|---|
| 2026.08.21 | ₩1,025 | ₩1,139 | ₩980 | ₩1,057 | +3.14% | 11.2만 |
|---|
| 2026.08.20 | ₩1,059 | ₩1,059 | ₩992 | ₩998 | -5.70% | 3만 |
|---|
| 2026.08.19 | ₩1,056 | ₩1,059 | ₩1,005 | ₩1,005 | -4.82% | 2.2만 |
|---|
| 2026.08.18 | ₩1,072 | ₩1,126 | ₩1,025 | ₩1,059 | -1.25% | 1.7만 |
|---|
| 2026.08.17 | ₩1,057 | ₩1,138 | ₩1,052 | ₩1,099 | +3.93% | 3.9만 |
|---|
| 2026.08.14 | ₩1,203 | ₩1,203 | ₩981 | ₩1,032 | -14.25% | 2.1만 |
|---|
| 2026.08.13 | ₩1,139 | ₩1,191 | ₩1,096 | ₩1,096 | -3.76% | 2.7만 |
|---|
| 2026.08.12 | ₩1,139 | ₩1,219 | ₩1,126 | ₩1,177 | +3.29% | 12.3만 |
|---|
| 2026.08.11 | ₩1,226 | ₩1,226 | ₩1,151 | ₩1,203 | -1.86% | 2.1만 |
|---|
| 2026.08.10 | ₩1,193 | ₩1,209 | ₩1,166 | ₩1,166 | -2.25% | 9천 |
|---|
| 2026.08.07 | ₩1,163 | ₩1,219 | ₩1,163 | ₩1,197 | +2.88% | 1.2만 |
|---|
| 2026.08.06 | ₩1,194 | ₩1,276 | ₩1,159 | ₩1,159 | -2.92% | 1.7만 |
|---|
| 2026.08.05 | ₩1,286 | ₩1,313 | ₩1,193 | ₩1,238 | -3.75% | 1.4만 |
|---|
| 2026.08.04 | ₩1,327 | ₩1,367 | ₩1,235 | ₩1,272 | -4.14% | 2.3만 |
|---|
| 2026.08.03 | ₩1,286 | ₩1,367 | ₩1,278 | ₩1,353 | +5.21% | 4.8만 |
|---|
| 2026.07.31 | ₩1,260 | ₩1,286 | ₩1,223 | ₩1,273 | +1.06% | 5.7만 |
|---|
| 2026.07.30 | ₩1,233 | ₩1,286 | ₩1,142 | ₩1,233 | 0.00% | 3.3만 |
|---|
| 2026.07.29 | ₩1,219 | ₩1,280 | ₩1,168 | ₩1,238 | +1.54% | 3.1만 |
|---|
| 2026.07.28 | ₩1,126 | ₩1,340 | ₩1,126 | ₩1,257 | +11.67% | 12만 |
|---|
| 2026.07.27 | ₩1,099 | ₩1,253 | ₩1,089 | ₩1,099 | 0.00% | 4.1만 |
|---|
| 2026.07.24 | ₩1,132 | ₩1,193 | ₩1,099 | ₩1,112 | -1.78% | 1.4만 |
|---|
| 2026.07.23 | ₩1,156 | ₩1,186 | ₩1,072 | ₩1,154 | -0.23% | 2.5만 |
|---|
| 2026.07.22 | ₩1,246 | ₩1,313 | ₩1,152 | ₩1,156 | -7.20% | 1.4만 |
|---|
| 2026.07.21 | ₩1,195 | ₩1,340 | ₩1,128 | ₩1,221 | +2.13% | 2.9만 |
|---|
| 2026.07.20 | ₩1,206 | ₩1,246 | ₩1,106 | ₩1,128 | -6.44% | 3.7만 |
|---|
| 2026.07.17 | ₩1,253 | ₩1,281 | ₩1,168 | ₩1,206 | -3.74% | 2.8만 |
|---|
| 2026.07.16 | ₩1,273 | ₩1,337 | ₩1,252 | ₩1,253 | -1.58% | 1.5만 |
|---|
| 2026.07.15 | ₩1,307 | ₩1,367 | ₩1,273 | ₩1,280 | -2.05% | 2.3만 |
|---|
| 2026.07.14 | ₩1,307 | ₩1,340 | ₩1,307 | ₩1,327 | +1.54% | 1.9만 |
|---|
| 2026.07.13 | ₩1,325 | ₩1,367 | ₩1,325 | ₩1,327 | +0.10% | 3만 |
|---|
| 2026.07.10 | ₩1,327 | ₩1,349 | ₩1,327 | ₩1,328 | +0.10% | 3.3만 |
|---|
| 2026.07.09 | ₩1,340 | ₩1,340 | ₩1,319 | ₩1,319 | -1.60% | 1.5만 |
|---|
| 2026.07.08 | ₩1,340 | ₩1,353 | ₩1,316 | ₩1,340 | 0.00% | 3.9만 |
|---|
| 2026.07.07 | ₩1,286 | ₩1,394 | ₩1,286 | ₩1,340 | +4.17% | 4.2만 |
|---|
| 2026.07.06 | ₩1,273 | ₩1,367 | ₩1,273 | ₩1,327 | +4.21% | 4.6만 |
|---|
| 2026.07.02 | ₩1,273 | ₩1,307 | ₩1,219 | ₩1,231 | -3.26% | 2.7만 |
|---|
| 2026.07.01 | ₩1,290 | ₩1,340 | ₩1,246 | ₩1,246 | -3.43% | 2.7만 |
|---|
| 2026.06.30 | ₩1,332 | ₩1,367 | ₩1,280 | ₩1,293 | -2.92% | 8.8천 |
|---|
| 2026.06.29 | ₩1,288 | ₩1,367 | ₩1,288 | ₩1,307 | +1.46% | 3만 |
|---|
| 2026.06.26 | ₩1,340 | ₩1,340 | ₩1,286 | ₩1,288 | -3.90% | 2.2만 |
|---|
| 2026.06.25 | ₩1,340 | ₩1,353 | ₩1,313 | ₩1,313 | -2.00% | 7.8만 |
|---|
| 2026.06.24 | ₩1,353 | ₩1,379 | ₩1,313 | ₩1,340 | -0.99% | 6.3만 |
|---|
| 2026.06.23 | ₩1,340 | ₩1,447 | ₩1,313 | ₩1,380 | +3.00% | 10.7만 |
|---|
| 2026.06.22 | ₩1,353 | ₩1,407 | ₩1,313 | ₩1,353 | 0.00% | 4.8만 |
|---|
| 2026.06.18 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,353 | -2.88% | 6.9만 |
|---|
| 2026.06.17 | ₩1,353 | ₩1,455 | ₩1,353 | ₩1,367 | +0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩1,420 | ₩1,461 | ₩1,368 | ₩1,420 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩1,407 | ₩1,474 | ₩1,193 | ₩1,420 | +0.95% | 4.1만 |
|---|
| 2026.06.12 | ₩1,487 | ₩1,514 | ₩1,387 | ₩1,447 | -2.70% | 3.6만 |
|---|
| 2026.06.11 | ₩1,407 | ₩1,581 | ₩1,353 | ₩1,528 | +8.57% | 13만 |
|---|
| 2026.06.10 | ₩1,304 | ₩1,461 | ₩1,304 | ₩1,407 | +7.91% | 12.6만 |
|---|
| 2026.06.09 | ₩1,179 | ₩1,420 | ₩1,152 | ₩1,331 | +12.84% | 23.3만 |
|---|
| 2026.06.08 | ₩1,179 | ₩1,250 | ₩1,132 | ₩1,223 | +3.75% | 16.5만 |
|---|
| 2026.06.05 | ₩1,177 | ₩1,250 | ₩1,127 | ₩1,191 | +1.25% | 15.1만 |
|---|
| 2026.06.04 | ₩1,374 | ₩1,374 | ₩1,139 | ₩1,166 | -15.12% | 20.4만 |
|---|
| 2026.06.03 | ₩1,394 | ₩1,434 | ₩1,380 | ₩1,380 | -0.96% | 21.8만 |
|---|
| 2026.06.02 | ₩1,461 | ₩1,487 | ₩1,407 | ₩1,420 | -2.75% | 8.8만 |
|---|
| 2026.06.01 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,434 | 0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩1,380 | ₩1,487 | ₩1,380 | ₩1,407 | +1.94% | 5.6만 |
|---|
| 2026.05.28 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,414 | +4.46% | 8.7만 |
|---|
| 2026.05.27 | ₩1,380 | ₩1,474 | ₩1,380 | ₩1,447 | +4.85% | 5.4만 |
|---|
| 2026.05.26 | ₩1,407 | ₩1,461 | ₩1,353 | ₩1,380 | -1.90% | 8.6만 |
|---|
| 2026.05.22 | ₩1,367 | ₩1,461 | ₩1,340 | ₩1,420 | +3.92% | 7.8만 |
|---|
| 2026.05.21 | ₩1,151 | ₩1,367 | ₩1,139 | ₩1,353 | +17.58% | 6.9만 |
|---|
| 2026.05.20 | ₩1,156 | ₩1,298 | ₩1,152 | ₩1,174 | +1.51% | 14.8만 |
|---|
| 2026.05.19 | ₩1,179 | ₩1,249 | ₩1,139 | ₩1,163 | -1.36% | 12.5만 |
|---|
| 2026.05.18 | ₩1,223 | ₩1,285 | ₩1,139 | ₩1,168 | -4.49% | 10만 |
|---|
| 2026.05.15 | ₩1,337 | ₩1,352 | ₩1,242 | ₩1,246 | -6.81% | 14.1만 |
|---|
| 2026.05.14 | ₩1,307 | ₩1,367 | ₩1,285 | ₩1,319 | +0.92% | 12.9만 |
|---|
| 2026.05.13 | ₩1,300 | ₩1,402 | ₩1,270 | ₩1,285 | -1.13% | 10.8만 |
|---|
| 2026.05.12 | ₩1,367 | ₩1,431 | ₩1,313 | ₩1,316 | -3.73% | 12.2만 |
|---|
| 2026.05.11 | ₩1,327 | ₩1,447 | ₩1,286 | ₩1,340 | +1.01% | 24.3만 |
|---|
| 2026.05.08 | ₩1,380 | ₩1,474 | ₩1,221 | ₩1,274 | -7.67% | 70만 |
|---|
| 2026.05.07 | ₩1,447 | ₩1,554 | ₩1,367 | ₩1,380 | -4.63% | 6.4만 |
|---|
| 2026.05.06 | ₩1,434 | ₩1,541 | ₩1,434 | ₩1,487 | +3.74% | 4.2만 |
|---|
| 2026.05.05 | ₩1,447 | ₩1,541 | ₩1,378 | ₩1,420 | -1.85% | 4.1만 |
|---|
| 2026.05.04 | ₩1,407 | ₩1,461 | ₩1,353 | ₩1,380 | -1.90% | 3만 |
|---|
| 2026.05.01 | ₩1,394 | ₩1,548 | ₩1,380 | ₩1,420 | +1.92% | 7만 |
|---|
| 2026.04.30 | ₩1,434 | ₩1,514 | ₩1,434 | ₩1,461 | +1.87% | 1.9만 |
|---|
| 2026.04.29 | ₩1,447 | ₩1,528 | ₩1,447 | ₩1,501 | +3.70% | 2.7만 |
|---|
| 2026.04.28 | ₩1,353 | ₩1,528 | ₩1,353 | ₩1,447 | +6.93% | 5.5만 |
|---|
| 2026.04.27 | ₩1,474 | ₩1,474 | ₩1,353 | ₩1,353 | -8.18% | 10만 |
|---|
| 2026.04.24 | ₩1,541 | ₩1,568 | ₩1,487 | ₩1,487 | -3.48% | 5만 |
|---|
| 2026.04.23 | ₩1,695 | ₩1,782 | ₩1,514 | ₩1,541 | -9.09% | 10.8만 |
|---|
| 2026.04.22 | ₩1,782 | ₩1,782 | ₩1,686 | ₩1,702 | -4.51% | 2.2만 |
|---|
| 2026.04.21 | ₩1,782 | ₩1,849 | ₩1,715 | ₩1,715 | -3.76% | 2.4만 |
|---|
| 2026.04.20 | ₩1,836 | ₩1,956 | ₩1,655 | ₩1,782 | -2.92% | 22.1만 |
|---|
| 2026.04.17 | ₩1,528 | ₩2,077 | ₩1,487 | ₩1,822 | +19.30% | 41.7만 |
|---|
| 2026.04.16 | ₩1,621 | ₩1,621 | ₩1,474 | ₩1,474 | -9.09% | 3만 |
|---|
| 2026.04.15 | ₩1,648 | ₩1,715 | ₩1,595 | ₩1,635 | -0.81% | 3.2만 |
|---|
| 2026.04.14 | ₩1,536 | ₩1,782 | ₩1,532 | ₩1,608 | +4.71% | 4만 |
|---|
| 2026.04.13 | ₩1,474 | ₩1,608 | ₩1,416 | ₩1,568 | +6.36% | 2.4만 |
|---|
| 2026.04.10 | ₩1,474 | ₩1,487 | ₩1,474 | ₩1,487 | +0.91% | 1만 |
|---|
| 2026.04.09 | ₩1,434 | ₩1,501 | ₩1,434 | ₩1,474 | +2.80% | 1.8만 |
|---|
| 2026.04.08 | ₩1,461 | ₩1,508 | ₩1,461 | ₩1,481 | +1.38% | 6.8천 |
|---|
| 2026.04.07 | ₩1,467 | ₩1,487 | ₩1,461 | ₩1,461 | -0.46% | 2천 |
|---|
| 2026.04.06 | ₩1,474 | ₩1,494 | ₩1,447 | ₩1,447 | -1.82% | 7.4천 |
|---|
| 2026.04.02 | ₩1,528 | ₩1,528 | ₩1,394 | ₩1,447 | -5.26% | 3.9만 |
|---|
| 2026.04.01 | ₩1,568 | ₩1,568 | ₩1,487 | ₩1,501 | -4.27% | 1.2만 |
|---|
| 2026.03.31 | ₩1,487 | ₩1,608 | ₩1,487 | ₩1,541 | +3.60% | 1.9만 |
|---|
| 2026.03.30 | ₩1,554 | ₩1,554 | ₩1,487 | ₩1,487 | -4.31% | 5천 |
|---|
| 2026.03.27 | ₩1,581 | ₩1,588 | ₩1,508 | ₩1,514 | -4.24% | 3.4만 |
|---|
| 2026.03.26 | ₩1,528 | ₩1,911 | ₩1,528 | ₩1,621 | +6.14% | 10.9만 |
|---|
| 2026.03.25 | ₩1,432 | ₩1,608 | ₩1,420 | ₩1,461 | +1.96% | 3.7만 |
|---|
| 2026.03.24 | ₩1,367 | ₩1,434 | ₩1,353 | ₩1,407 | +2.94% | 5.2만 |
|---|
| 2026.03.23 | ₩1,380 | ₩1,447 | ₩1,340 | ₩1,353 | -1.94% | 2.5만 |
|---|
| 2026.03.20 | ₩1,501 | ₩1,501 | ₩1,353 | ₩1,353 | -9.82% | 6.9만 |
|---|
| 2026.03.19 | ₩1,554 | ₩1,592 | ₩1,487 | ₩1,487 | -4.31% | 1.2만 |
|---|
| 2026.03.18 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,608 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩1,643 | ₩1,643 | ₩1,541 | ₩1,568 | -4.57% | 1.6만 |
|---|
| 2026.03.16 | ₩1,662 | ₩1,688 | ₩1,635 | ₩1,648 | -0.81% | 3.3만 |
|---|
| 2026.03.13 | ₩1,608 | ₩1,742 | ₩1,595 | ₩1,662 | +3.33% | 2.7만 |
|---|
| 2026.03.12 | ₩1,648 | ₩1,729 | ₩1,635 | ₩1,662 | +0.81% | 2.7만 |
|---|
| 2026.03.11 | ₩1,635 | ₩1,672 | ₩1,621 | ₩1,648 | +0.82% | 1.8만 |
|---|
| 2026.03.10 | ₩1,595 | ₩1,608 | ₩1,566 | ₩1,595 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,568 | -2.50% | 1.2만 |
|---|
| 2026.03.06 | ₩1,621 | ₩1,683 | ₩1,608 | ₩1,608 | -0.83% | 2.3만 |
|---|
| 2026.03.05 | ₩1,621 | ₩1,729 | ₩1,595 | ₩1,729 | +6.61% | 1.7만 |
|---|
| 2026.03.04 | ₩1,554 | ₩1,667 | ₩1,554 | ₩1,648 | +6.03% | 2만 |
|---|
| 2026.03.03 | ₩1,608 | ₩1,671 | ₩1,554 | ₩1,554 | -3.33% | 2.1만 |
|---|
| 2026.03.02 | ₩1,608 | ₩1,621 | ₩1,474 | ₩1,621 | +0.83% | 5.3만 |
|---|
| 2026.02.27 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,608 | +3.45% | 4.1만 |
|---|
| 2026.02.26 | ₩1,608 | ₩1,635 | ₩1,554 | ₩1,595 | -0.83% | 7만 |
|---|
| 2026.02.25 | ₩1,662 | ₩1,662 | ₩1,568 | ₩1,595 | -4.03% | 4.4만 |
|---|
| 2026.02.24 | ₩1,595 | ₩1,702 | ₩1,595 | ₩1,688 | +5.88% | 3.5만 |
|---|
| 2026.02.23 | ₩1,595 | ₩1,688 | ₩1,584 | ₩1,635 | +2.52% | 3.3만 |
|---|
| 2026.02.20 | ₩1,715 | ₩1,729 | ₩1,581 | ₩1,621 | -5.47% | 33.6만 |
|---|
| 2026.02.19 | ₩1,662 | ₩1,715 | ₩1,595 | ₩1,662 | 0.00% | 4.1만 |
|---|
| 2026.02.18 | ₩1,702 | ₩1,809 | ₩1,581 | ₩1,581 | -7.09% | 4.6만 |
|---|
| 2026.02.17 | ₩1,822 | ₩1,836 | ₩1,695 | ₩1,702 | -6.62% | 5.5만 |
|---|
| 2026.02.13 | ₩1,715 | ₩1,889 | ₩1,688 | ₩1,863 | +8.59% | 12.4만 |
|---|
| 2026.02.12 | ₩1,836 | ₩1,836 | ₩1,675 | ₩1,675 | -8.76% | 3.8만 |
|---|
| 2026.02.11 | ₩1,809 | ₩1,863 | ₩1,662 | ₩1,836 | +1.48% | 37.1만 |
|---|
| 2026.02.10 | ₩1,863 | ₩1,930 | ₩1,796 | ₩1,796 | -3.60% | 4.3만 |
|---|
| 2026.02.09 | ₩1,889 | ₩1,997 | ₩1,863 | ₩1,876 | -0.71% | 3.9만 |
|---|
| 2026.02.06 | ₩2,037 | ₩2,057 | ₩1,809 | ₩1,849 | -9.21% | 6만 |
|---|
| 2026.02.05 | ₩2,037 | ₩2,214 | ₩2,030 | ₩2,090 | +2.63% | 30.2만 |
|---|
| 2026.02.04 | ₩2,171 | ₩2,265 | ₩2,010 | ₩2,037 | -6.17% | 9.3만 |
|---|
| 2026.02.03 | ₩2,573 | ₩2,573 | ₩2,144 | ₩2,171 | -15.62% | 8.9만 |
|---|
| 2026.02.02 | ₩2,680 | ₩2,693 | ₩2,559 | ₩2,559 | -4.50% | 1.8만 |
|---|
| 2026.01.30 | ₩2,640 | ₩2,734 | ₩2,609 | ₩2,720 | +3.05% | 3.4만 |
|---|
| 2026.01.29 | ₩2,693 | ₩2,734 | ₩2,613 | ₩2,613 | -2.99% | 3.8만 |
|---|
| 2026.01.28 | ₩2,653 | ₩2,801 | ₩2,546 | ₩2,680 | +1.01% | 10.5만 |
|---|
| 2026.01.27 | ₩2,720 | ₩2,720 | ₩2,626 | ₩2,673 | -1.72% | 6.1만 |
|---|
| 2026.01.26 | ₩2,814 | ₩2,888 | ₩2,760 | ₩2,760 | -1.90% | 3.9만 |
|---|
| 2026.01.23 | ₩2,827 | ₩2,955 | ₩2,693 | ₩2,801 | -0.95% | 5.7만 |
|---|
| 2026.01.22 | ₩2,921 | ₩3,015 | ₩2,841 | ₩2,841 | -2.75% | 3만 |
|---|
| 2026.01.21 | ₩2,894 | ₩2,955 | ₩2,841 | ₩2,921 | +0.93% | 3.2만 |
|---|
| 2026.01.20 | ₩3,028 | ₩3,109 | ₩2,915 | ₩2,915 | -3.76% | 4.4만 |
|---|
| 2026.01.16 | ₩3,008 | ₩3,095 | ₩2,881 | ₩3,089 | +2.67% | 3.1만 |
|---|
| 2026.01.15 | ₩3,028 | ₩3,028 | ₩2,868 | ₩2,868 | -5.31% | 5만 |
|---|
| 2026.01.14 | ₩3,055 | ₩3,243 | ₩2,975 | ₩3,042 | -0.44% | 4.4만 |
|---|
| 2026.01.13 | ₩3,243 | ₩3,243 | ₩3,028 | ₩3,055 | -5.79% | 4.6만 |
|---|
| 2026.01.12 | ₩3,256 | ₩3,270 | ₩3,136 | ₩3,203 | -1.65% | 1.3만 |
|---|
| 2026.01.09 | ₩3,256 | ₩3,350 | ₩3,216 | ₩3,256 | 0.00% | 1.5만 |
|---|
| 2026.01.08 | ₩3,055 | ₩3,350 | ₩3,055 | ₩3,216 | +5.26% | 3.6만 |
|---|
| 2026.01.07 | ₩3,162 | ₩3,275 | ₩3,082 | ₩3,116 | -1.48% | 2만 |
|---|
| 2026.01.06 | ₩3,350 | ₩3,350 | ₩3,082 | ₩3,203 | -4.40% | 3만 |
|---|
| 2026.01.05 | ₩3,082 | ₩3,414 | ₩3,082 | ₩3,337 | +8.26% | 5.5만 |
|---|
| 2026.01.02 | ₩2,908 | ₩3,122 | ₩2,747 | ₩3,095 | +6.45% | 18.2만 |
|---|
| 2025.12.31 | ₩2,988 | ₩3,028 | ₩2,814 | ₩2,814 | -5.83% | 6.4만 |
|---|
| 2025.12.30 | ₩3,082 | ₩3,142 | ₩2,854 | ₩2,948 | -4.35% | 8.6만 |
|---|
| 2025.12.29 | ₩3,149 | ₩3,317 | ₩3,095 | ₩3,109 | -1.28% | 2만 |
|---|
| 2025.12.26 | ₩3,223 | ₩3,223 | ₩3,122 | ₩3,189 | -1.04% | 1.9만 |
|---|
| 2025.12.24 | ₩3,256 | ₩3,256 | ₩3,176 | ₩3,229 | -0.82% | 3.4천 |
|---|
| 2025.12.23 | ₩3,296 | ₩3,350 | ₩3,162 | ₩3,283 | -0.41% | 2만 |
|---|
| 2025.12.22 | ₩3,283 | ₩3,283 | ₩3,082 | ₩3,162 | -3.67% | 3.9만 |
|---|
| 2025.12.19 | ₩3,216 | ₩3,283 | ₩3,149 | ₩3,256 | +1.25% | 5.4만 |
|---|
| 2025.12.18 | ₩3,229 | ₩3,296 | ₩3,082 | ₩3,176 | -1.66% | 4.5만 |
|---|
| 2025.12.17 | ₩3,430 | ₩3,484 | ₩3,095 | ₩3,149 | -8.20% | 8.5만 |
|---|
| 2025.12.16 | ₩3,430 | ₩3,585 | ₩3,283 | ₩3,404 | -0.78% | 4.8만 |
|---|
| 2025.12.15 | ₩3,819 | ₩3,819 | ₩3,417 | ₩3,484 | -8.77% | 4.2만 |
|---|
| 2025.12.12 | ₩3,765 | ₩3,832 | ₩3,605 | ₩3,605 | -4.27% | 2만 |
|---|
| 2025.12.11 | ₩3,765 | ₩4,074 | ₩3,685 | ₩3,685 | -2.14% | 4만 |
|---|
| 2025.12.10 | ₩3,886 | ₩4,047 | ₩3,779 | ₩3,806 | -2.07% | 2.4만 |
|---|
| 2025.12.09 | ₩4,037 | ₩4,060 | ₩3,832 | ₩3,832 | -5.08% | 8.4만 |
|---|
| 2025.12.08 | ₩3,832 | ₩4,181 | ₩3,832 | ₩4,047 | +5.59% | 18.4만 |
|---|
| 2025.12.05 | ₩4,020 | ₩4,020 | ₩3,806 | ₩3,806 | -5.33% | 5.2만 |
|---|
| 2025.12.04 | ₩3,846 | ₩4,020 | ₩3,846 | ₩3,980 | +3.48% | 3.8만 |
|---|
| 2025.12.03 | ₩3,605 | ₩3,886 | ₩3,591 | ₩3,859 | +7.06% | 6만 |
|---|
| 2025.12.02 | ₩3,765 | ₩3,873 | ₩3,605 | ₩3,605 | -4.27% | 2.1만 |
|---|
| 2025.12.01 | ₩3,698 | ₩3,698 | ₩3,350 | ₩3,672 | -0.72% | 7.8만 |
|---|
| 2025.11.28 | ₩3,819 | ₩3,819 | ₩3,645 | ₩3,645 | -4.56% | 5.6만 |
|---|
| 2025.11.26 | ₩3,899 | ₩4,060 | ₩3,819 | ₩3,886 | -0.34% | 11.7만 |
|---|
| 2025.11.25 | ₩3,819 | ₩3,960 | ₩3,685 | ₩3,886 | +1.75% | 7.1만 |
|---|
| 2025.11.24 | ₩3,993 | ₩4,020 | ₩3,752 | ₩3,873 | -3.02% | 17만 |
|---|
| 2025.11.21 | ₩3,926 | ₩4,074 | ₩3,846 | ₩3,966 | +1.02% | 23.3만 |
|---|
| 2025.11.20 | ₩3,926 | ₩4,275 | ₩3,922 | ₩4,248 | +8.19% | 18.9만 |
|---|
| 2025.11.19 | ₩4,141 | ₩4,141 | ₩3,886 | ₩4,020 | -2.91% | 11.3만 |
|---|
| 2025.11.18 | ₩4,020 | ₩4,060 | ₩3,765 | ₩4,060 | +1.00% | 8.1만 |
|---|
| 2025.11.17 | ₩4,154 | ₩4,154 | ₩3,618 | ₩3,980 | -4.19% | 13.8만 |
|---|
| 2025.11.14 | ₩3,658 | ₩4,248 | ₩3,618 | ₩4,234 | +15.75% | 27.2만 |
|---|
| 2025.11.13 | ₩3,752 | ₩3,832 | ₩3,719 | ₩3,779 | +0.71% | 6만 |
|---|
| 2025.11.12 | ₩3,658 | ₩3,779 | ₩3,645 | ₩3,752 | +2.56% | 7.8만 |
|---|
| 2025.11.11 | ₩3,484 | ₩3,725 | ₩3,363 | ₩3,618 | +3.85% | 7.5만 |
|---|
| 2025.11.10 | ₩3,323 | ₩3,578 | ₩3,286 | ₩3,484 | +4.84% | 10.4만 |
|---|
| 2025.11.07 | ₩3,551 | ₩3,598 | ₩3,028 | ₩3,162 | -10.94% | 25만 |
|---|
| 2025.11.06 | ₩3,631 | ₩3,739 | ₩3,511 | ₩3,645 | +0.37% | 11.6만 |
|---|
| 2025.11.05 | ₩3,618 | ₩3,866 | ₩3,551 | ₩3,591 | -0.74% | 4.1만 |
|---|
| 2025.11.04 | ₩3,873 | ₩3,907 | ₩3,618 | ₩3,658 | -5.54% | 3.5만 |
|---|
| 2025.11.03 | ₩4,047 | ₩4,114 | ₩3,886 | ₩3,886 | -3.97% | 5.4만 |
|---|
| 2025.10.31 | ₩3,953 | ₩4,208 | ₩3,953 | ₩4,047 | +2.37% | 10만 |
|---|
| 2025.10.30 | ₩4,154 | ₩4,208 | ₩3,899 | ₩3,953 | -4.84% | 16.8만 |
|---|
| 2025.10.29 | ₩4,208 | ₩4,368 | ₩4,033 | ₩4,033 | -4.14% | 13.9만 |
|---|
| 2025.10.28 | ₩4,234 | ₩4,650 | ₩3,966 | ₩4,181 | -1.27% | 7.7만 |
|---|
| 2025.10.27 | ₩4,127 | ₩4,596 | ₩4,087 | ₩4,194 | +1.62% | 14.1만 |
|---|
| 2025.10.24 | ₩4,127 | ₩4,368 | ₩4,033 | ₩4,181 | +1.30% | 4.8만 |
|---|
| 2025.10.23 | ₩3,953 | ₩4,205 | ₩3,913 | ₩4,167 | +5.42% | 4.1만 |
|---|
| 2025.10.22 | ₩3,926 | ₩3,993 | ₩3,765 | ₩3,873 | -1.37% | 4.6만 |
|---|
| 2025.10.21 | ₩3,953 | ₩3,966 | ₩3,819 | ₩3,832 | -3.05% | 3.7만 |
|---|
| 2025.10.20 | ₩3,899 | ₩4,074 | ₩3,899 | ₩3,993 | +2.41% | 4.6만 |
|---|
| 2025.10.17 | ₩3,966 | ₩4,033 | ₩3,819 | ₩3,846 | -3.04% | 7.6만 |
|---|
| 2025.10.16 | ₩4,316 | ₩4,316 | ₩3,993 | ₩3,993 | -7.48% | 18.2만 |
|---|
| 2025.10.15 | ₩4,074 | ₩4,395 | ₩4,074 | ₩4,355 | +6.91% | 6.6만 |
|---|
| 2025.10.14 | ₩4,127 | ₩4,221 | ₩3,969 | ₩4,060 | -1.62% | 18.3만 |
|---|
| 2025.10.13 | ₩4,703 | ₩4,784 | ₩3,926 | ₩4,261 | -9.40% | 38.6만 |
|---|
| 2025.10.10 | ₩4,864 | ₩4,938 | ₩4,583 | ₩4,663 | -4.13% | 24.5만 |
|---|