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 | ₩1,515 | ₩1,647 | ₩1,314 | ₩1,395 | -7.96% | 33.9만 |
| 2026.10.08 | ₩1,362 | ₩1,368 | ₩1,224 | ₩1,256 | -7.78% | 1.9만 |
| 2026.10.07 | ₩1,421 | ₩1,421 | ₩1,318 | ₩1,368 | -3.77% | 4.1만 |
| 2026.10.06 | ₩1,395 | ₩1,515 | ₩1,395 | ₩1,448 | +3.85% | 2.2만 |
| 2026.10.05 | ₩1,475 | ₩1,502 | ₩1,462 | ₩1,462 | -0.91% | 3.7만 |
| 2026.10.02 | ₩1,475 | ₩1,515 | ₩1,448 | ₩1,488 | +0.91% | 6.6만 |
| 2026.10.01 | ₩1,488 | ₩1,488 | ₩1,408 | ₩1,408 | -5.41% | 4.1만 |
| 2026.09.30 | ₩1,495 | ₩1,529 | ₩1,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,475 |
| -1.35% |
| 4.2만 |
| 2026.09.29 | ₩1,381 | ₩1,488 | ₩1,368 | ₩1,475 | +6.80% | 10.3만 |
|---|
| 2026.09.28 | ₩1,316 | ₩1,395 | ₩1,290 | ₩1,381 | +4.99% | 7.9만 |
|---|
| 2026.09.25 | ₩1,301 | ₩1,341 | ₩1,287 | ₩1,316 | +1.13% | 3.8만 |
|---|
| 2026.09.24 | ₩1,207 | ₩1,341 | ₩1,207 | ₩1,341 | +11.11% | 5.6만 |
|---|
| 2026.09.23 | ₩1,247 | ₩1,354 | ₩1,247 | ₩1,341 | +7.53% | 5.3만 |
|---|
| 2026.09.22 | ₩1,314 | ₩1,380 | ₩1,273 | ₩1,341 | +2.04% | 5.3만 |
|---|
| 2026.09.21 | ₩1,354 | ₩1,357 | ₩1,282 | ₩1,354 | 0.00% | 8.7만 |
|---|
| 2026.09.18 | ₩1,365 | ₩1,448 | ₩1,163 | ₩1,354 | -0.79% | 7.9만 |
|---|
| 2026.09.17 | ₩1,462 | ₩1,462 | ₩1,294 | ₩1,322 | -9.54% | 4.4만 |
|---|
| 2026.09.16 | ₩1,341 | ₩1,381 | ₩1,307 | ₩1,368 | +2.00% | 4.5만 |
|---|
| 2026.09.15 | ₩1,395 | ₩1,462 | ₩1,314 | ₩1,381 | -0.96% | 14.3만 |
|---|
| 2026.09.14 | ₩1,114 | ₩1,730 | ₩1,114 | ₩1,354 | +21.54% | 305.6만 |
|---|
| 2026.09.11 | ₩1,220 | ₩1,243 | ₩1,110 | ₩1,175 | -3.74% | 5천 |
|---|
| 2026.09.10 | ₩1,287 | ₩1,287 | ₩1,247 | ₩1,247 | -3.12% | 1천 |
|---|
| 2026.09.09 | ₩1,395 | ₩1,395 | ₩1,275 | ₩1,290 | -7.50% | 5.7만 |
|---|
| 2026.09.08 | ₩1,290 | ₩1,435 | ₩1,208 | ₩1,381 | +7.07% | 11.1만 |
|---|
| 2026.09.04 | ₩1,143 | ₩1,314 | ₩1,118 | ₩1,307 | +14.44% | 7만 |
|---|
| 2026.09.03 | ₩1,073 | ₩1,159 | ₩1,046 | ₩1,117 | +4.12% | 2.3만 |
|---|
| 2026.09.02 | ₩1,019 | ₩1,167 | ₩1,019 | ₩1,051 | +3.16% | 1.2만 |
|---|
| 2026.09.01 | ₩1,033 | ₩1,138 | ₩979 | ₩1,073 | +3.90% | 3.3만 |
|---|
| 2026.08.31 | ₩1,088 | ₩1,102 | ₩1,035 | ₩1,035 | -4.81% | 1.9만 |
|---|
| 2026.08.28 | ₩1,130 | ₩1,297 | ₩1,088 | ₩1,102 | -2.49% | 1.7만 |
|---|
| 2026.08.27 | ₩1,185 | ₩1,232 | ₩1,094 | ₩1,118 | -5.66% | 5.3만 |
|---|
| 2026.08.26 | ₩1,086 | ₩1,234 | ₩1,085 | ₩1,160 | +6.79% | 7.9만 |
|---|
| 2026.08.25 | ₩1,053 | ₩1,100 | ₩1,007 | ₩1,053 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩1,092 | ₩1,137 | ₩1,007 | ₩1,020 | -6.51% | 3.8만 |
|---|
| 2026.08.21 | ₩1,026 | ₩1,140 | ₩980 | ₩1,058 | +3.14% | 11.2만 |
|---|
| 2026.08.20 | ₩1,059 | ₩1,059 | ₩992 | ₩999 | -5.70% | 3만 |
|---|
| 2026.08.19 | ₩1,057 | ₩1,059 | ₩1,006 | ₩1,006 | -4.82% | 2.2만 |
|---|
| 2026.08.18 | ₩1,073 | ₩1,126 | ₩1,026 | ₩1,059 | -1.25% | 1.7만 |
|---|
| 2026.08.17 | ₩1,058 | ₩1,138 | ₩1,053 | ₩1,100 | +3.93% | 3.9만 |
|---|
| 2026.08.14 | ₩1,204 | ₩1,204 | ₩982 | ₩1,033 | -14.25% | 2.1만 |
|---|
| 2026.08.13 | ₩1,140 | ₩1,192 | ₩1,097 | ₩1,097 | -3.76% | 2.7만 |
|---|
| 2026.08.12 | ₩1,140 | ₩1,220 | ₩1,126 | ₩1,177 | +3.29% | 12.3만 |
|---|
| 2026.08.11 | ₩1,227 | ₩1,227 | ₩1,152 | ₩1,204 | -1.86% | 2.1만 |
|---|
| 2026.08.10 | ₩1,193 | ₩1,210 | ₩1,167 | ₩1,167 | -2.25% | 9천 |
|---|
| 2026.08.07 | ₩1,164 | ₩1,220 | ₩1,164 | ₩1,197 | +2.88% | 1.2만 |
|---|
| 2026.08.06 | ₩1,195 | ₩1,277 | ₩1,160 | ₩1,160 | -2.92% | 1.7만 |
|---|
| 2026.08.05 | ₩1,287 | ₩1,314 | ₩1,193 | ₩1,239 | -3.75% | 1.4만 |
|---|
| 2026.08.04 | ₩1,328 | ₩1,368 | ₩1,236 | ₩1,273 | -4.14% | 2.3만 |
|---|
| 2026.08.03 | ₩1,287 | ₩1,368 | ₩1,279 | ₩1,354 | +5.21% | 4.8만 |
|---|
| 2026.07.31 | ₩1,261 | ₩1,287 | ₩1,224 | ₩1,274 | +1.06% | 5.7만 |
|---|
| 2026.07.30 | ₩1,234 | ₩1,287 | ₩1,143 | ₩1,234 | 0.00% | 3.3만 |
|---|
| 2026.07.29 | ₩1,220 | ₩1,281 | ₩1,169 | ₩1,239 | +1.54% | 3.1만 |
|---|
| 2026.07.28 | ₩1,126 | ₩1,341 | ₩1,126 | ₩1,258 | +11.67% | 12만 |
|---|
| 2026.07.27 | ₩1,100 | ₩1,254 | ₩1,090 | ₩1,100 | 0.00% | 4.1만 |
|---|
| 2026.07.24 | ₩1,133 | ₩1,193 | ₩1,100 | ₩1,113 | -1.78% | 1.4만 |
|---|
| 2026.07.23 | ₩1,157 | ₩1,187 | ₩1,073 | ₩1,155 | -0.23% | 2.5만 |
|---|
| 2026.07.22 | ₩1,247 | ₩1,314 | ₩1,153 | ₩1,157 | -7.20% | 1.4만 |
|---|
| 2026.07.21 | ₩1,196 | ₩1,341 | ₩1,129 | ₩1,222 | +2.13% | 2.9만 |
|---|
| 2026.07.20 | ₩1,207 | ₩1,247 | ₩1,106 | ₩1,129 | -6.44% | 3.7만 |
|---|
| 2026.07.17 | ₩1,254 | ₩1,282 | ₩1,169 | ₩1,207 | -3.74% | 2.8만 |
|---|
| 2026.07.16 | ₩1,274 | ₩1,338 | ₩1,252 | ₩1,254 | -1.58% | 1.5만 |
|---|
| 2026.07.15 | ₩1,307 | ₩1,368 | ₩1,274 | ₩1,281 | -2.05% | 2.3만 |
|---|
| 2026.07.14 | ₩1,307 | ₩1,341 | ₩1,307 | ₩1,328 | +1.54% | 1.9만 |
|---|
| 2026.07.13 | ₩1,326 | ₩1,368 | ₩1,326 | ₩1,328 | +0.10% | 3만 |
|---|
| 2026.07.10 | ₩1,328 | ₩1,350 | ₩1,328 | ₩1,329 | +0.10% | 3.3만 |
|---|
| 2026.07.09 | ₩1,341 | ₩1,341 | ₩1,320 | ₩1,320 | -1.60% | 1.5만 |
|---|
| 2026.07.08 | ₩1,341 | ₩1,354 | ₩1,317 | ₩1,341 | 0.00% | 3.9만 |
|---|
| 2026.07.07 | ₩1,287 | ₩1,395 | ₩1,287 | ₩1,341 | +4.17% | 4.2만 |
|---|
| 2026.07.06 | ₩1,274 | ₩1,368 | ₩1,274 | ₩1,328 | +4.21% | 4.6만 |
|---|
| 2026.07.02 | ₩1,274 | ₩1,307 | ₩1,220 | ₩1,232 | -3.26% | 2.7만 |
|---|
| 2026.07.01 | ₩1,291 | ₩1,341 | ₩1,247 | ₩1,247 | -3.43% | 2.7만 |
|---|
| 2026.06.30 | ₩1,333 | ₩1,368 | ₩1,281 | ₩1,294 | -2.92% | 8.8천 |
|---|
| 2026.06.29 | ₩1,289 | ₩1,368 | ₩1,289 | ₩1,307 | +1.46% | 3만 |
|---|
| 2026.06.26 | ₩1,341 | ₩1,341 | ₩1,287 | ₩1,289 | -3.90% | 2.2만 |
|---|
| 2026.06.25 | ₩1,341 | ₩1,354 | ₩1,314 | ₩1,314 | -2.00% | 7.8만 |
|---|
| 2026.06.24 | ₩1,354 | ₩1,380 | ₩1,314 | ₩1,341 | -0.99% | 6.3만 |
|---|
| 2026.06.23 | ₩1,341 | ₩1,448 | ₩1,314 | ₩1,381 | +3.00% | 10.7만 |
|---|
| 2026.06.22 | ₩1,354 | ₩1,408 | ₩1,314 | ₩1,354 | 0.00% | 4.8만 |
|---|
| 2026.06.18 | ₩1,395 | ₩1,408 | ₩1,341 | ₩1,354 | -2.88% | 6.9만 |
|---|
| 2026.06.17 | ₩1,354 | ₩1,456 | ₩1,354 | ₩1,368 | +0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩1,421 | ₩1,462 | ₩1,369 | ₩1,421 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩1,408 | ₩1,475 | ₩1,193 | ₩1,421 | +0.95% | 4.1만 |
|---|
| 2026.06.12 | ₩1,488 | ₩1,515 | ₩1,388 | ₩1,448 | -2.70% | 3.6만 |
|---|
| 2026.06.11 | ₩1,408 | ₩1,582 | ₩1,354 | ₩1,529 | +8.57% | 13만 |
|---|
| 2026.06.10 | ₩1,305 | ₩1,462 | ₩1,305 | ₩1,408 | +7.91% | 12.6만 |
|---|
| 2026.06.09 | ₩1,180 | ₩1,421 | ₩1,153 | ₩1,332 | +12.84% | 23.3만 |
|---|
| 2026.06.08 | ₩1,180 | ₩1,251 | ₩1,133 | ₩1,224 | +3.75% | 16.5만 |
|---|
| 2026.06.05 | ₩1,177 | ₩1,251 | ₩1,128 | ₩1,192 | +1.25% | 15.1만 |
|---|
| 2026.06.04 | ₩1,375 | ₩1,375 | ₩1,140 | ₩1,167 | -15.12% | 20.4만 |
|---|
| 2026.06.03 | ₩1,395 | ₩1,435 | ₩1,381 | ₩1,381 | -0.96% | 21.8만 |
|---|
| 2026.06.02 | ₩1,462 | ₩1,488 | ₩1,408 | ₩1,421 | -2.75% | 8.8만 |
|---|
| 2026.06.01 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,435 | 0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩1,381 | ₩1,488 | ₩1,381 | ₩1,408 | +1.94% | 5.6만 |
|---|
| 2026.05.28 | ₩1,354 | ₩1,448 | ₩1,354 | ₩1,415 | +4.46% | 8.7만 |
|---|
| 2026.05.27 | ₩1,381 | ₩1,475 | ₩1,381 | ₩1,448 | +4.85% | 5.4만 |
|---|
| 2026.05.26 | ₩1,408 | ₩1,462 | ₩1,354 | ₩1,381 | -1.90% | 8.6만 |
|---|
| 2026.05.22 | ₩1,368 | ₩1,462 | ₩1,341 | ₩1,421 | +3.92% | 7.8만 |
|---|
| 2026.05.21 | ₩1,152 | ₩1,368 | ₩1,140 | ₩1,354 | +17.58% | 6.9만 |
|---|
| 2026.05.20 | ₩1,157 | ₩1,299 | ₩1,153 | ₩1,175 | +1.51% | 14.8만 |
|---|
| 2026.05.19 | ₩1,180 | ₩1,250 | ₩1,140 | ₩1,164 | -1.36% | 12.5만 |
|---|
| 2026.05.18 | ₩1,224 | ₩1,286 | ₩1,140 | ₩1,169 | -4.49% | 10만 |
|---|
| 2026.05.15 | ₩1,338 | ₩1,353 | ₩1,243 | ₩1,247 | -6.81% | 14.1만 |
|---|
| 2026.05.14 | ₩1,307 | ₩1,368 | ₩1,286 | ₩1,320 | +0.92% | 12.9만 |
|---|
| 2026.05.13 | ₩1,301 | ₩1,403 | ₩1,271 | ₩1,286 | -1.13% | 10.8만 |
|---|
| 2026.05.12 | ₩1,368 | ₩1,432 | ₩1,314 | ₩1,317 | -3.73% | 12.2만 |
|---|
| 2026.05.11 | ₩1,328 | ₩1,448 | ₩1,287 | ₩1,341 | +1.01% | 24.3만 |
|---|
| 2026.05.08 | ₩1,381 | ₩1,475 | ₩1,222 | ₩1,275 | -7.67% | 70만 |
|---|
| 2026.05.07 | ₩1,448 | ₩1,556 | ₩1,368 | ₩1,381 | -4.63% | 6.4만 |
|---|
| 2026.05.06 | ₩1,435 | ₩1,542 | ₩1,435 | ₩1,488 | +3.74% | 4.2만 |
|---|
| 2026.05.05 | ₩1,448 | ₩1,542 | ₩1,379 | ₩1,421 | -1.85% | 4.1만 |
|---|
| 2026.05.04 | ₩1,408 | ₩1,462 | ₩1,354 | ₩1,381 | -1.90% | 3만 |
|---|
| 2026.05.01 | ₩1,395 | ₩1,549 | ₩1,381 | ₩1,421 | +1.92% | 7만 |
|---|
| 2026.04.30 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,462 | +1.87% | 1.9만 |
|---|
| 2026.04.29 | ₩1,448 | ₩1,529 | ₩1,448 | ₩1,502 | +3.70% | 2.7만 |
|---|
| 2026.04.28 | ₩1,354 | ₩1,529 | ₩1,354 | ₩1,448 | +6.93% | 5.5만 |
|---|
| 2026.04.27 | ₩1,475 | ₩1,475 | ₩1,354 | ₩1,354 | -8.18% | 10만 |
|---|
| 2026.04.24 | ₩1,542 | ₩1,569 | ₩1,488 | ₩1,488 | -3.48% | 5만 |
|---|
| 2026.04.23 | ₩1,696 | ₩1,784 | ₩1,515 | ₩1,542 | -9.09% | 10.8만 |
|---|
| 2026.04.22 | ₩1,784 | ₩1,784 | ₩1,687 | ₩1,703 | -4.51% | 2.2만 |
|---|
| 2026.04.21 | ₩1,784 | ₩1,851 | ₩1,716 | ₩1,716 | -3.76% | 2.4만 |
|---|
| 2026.04.20 | ₩1,837 | ₩1,958 | ₩1,656 | ₩1,784 | -2.92% | 22.1만 |
|---|
| 2026.04.17 | ₩1,529 | ₩2,079 | ₩1,488 | ₩1,824 | +19.30% | 41.7만 |
|---|
| 2026.04.16 | ₩1,623 | ₩1,623 | ₩1,475 | ₩1,475 | -9.09% | 3만 |
|---|
| 2026.04.15 | ₩1,649 | ₩1,716 | ₩1,596 | ₩1,636 | -0.81% | 3.2만 |
|---|
| 2026.04.14 | ₩1,537 | ₩1,784 | ₩1,533 | ₩1,609 | +4.71% | 4만 |
|---|
| 2026.04.13 | ₩1,475 | ₩1,609 | ₩1,417 | ₩1,569 | +6.36% | 2.4만 |
|---|
| 2026.04.10 | ₩1,475 | ₩1,488 | ₩1,475 | ₩1,488 | +0.91% | 1만 |
|---|
| 2026.04.09 | ₩1,435 | ₩1,502 | ₩1,435 | ₩1,475 | +2.80% | 1.8만 |
|---|
| 2026.04.08 | ₩1,462 | ₩1,509 | ₩1,462 | ₩1,482 | +1.38% | 6.8천 |
|---|
| 2026.04.07 | ₩1,468 | ₩1,488 | ₩1,462 | ₩1,462 | -0.46% | 2천 |
|---|
| 2026.04.06 | ₩1,475 | ₩1,495 | ₩1,448 | ₩1,448 | -1.82% | 7.4천 |
|---|
| 2026.04.02 | ₩1,529 | ₩1,529 | ₩1,395 | ₩1,448 | -5.26% | 3.9만 |
|---|
| 2026.04.01 | ₩1,569 | ₩1,569 | ₩1,488 | ₩1,502 | -4.27% | 1.2만 |
|---|
| 2026.03.31 | ₩1,488 | ₩1,609 | ₩1,488 | ₩1,542 | +3.60% | 1.9만 |
|---|
| 2026.03.30 | ₩1,556 | ₩1,556 | ₩1,488 | ₩1,488 | -4.31% | 5천 |
|---|
| 2026.03.27 | ₩1,582 | ₩1,589 | ₩1,509 | ₩1,515 | -4.24% | 3.4만 |
|---|
| 2026.03.26 | ₩1,529 | ₩1,912 | ₩1,529 | ₩1,623 | +6.14% | 10.9만 |
|---|
| 2026.03.25 | ₩1,434 | ₩1,609 | ₩1,421 | ₩1,462 | +1.96% | 3.7만 |
|---|
| 2026.03.24 | ₩1,368 | ₩1,435 | ₩1,354 | ₩1,408 | +2.94% | 5.2만 |
|---|
| 2026.03.23 | ₩1,381 | ₩1,448 | ₩1,341 | ₩1,354 | -1.94% | 2.5만 |
|---|
| 2026.03.20 | ₩1,502 | ₩1,502 | ₩1,354 | ₩1,354 | -9.82% | 6.9만 |
|---|
| 2026.03.19 | ₩1,556 | ₩1,593 | ₩1,488 | ₩1,488 | -4.31% | 1.2만 |
|---|
| 2026.03.18 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,609 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩1,644 | ₩1,644 | ₩1,542 | ₩1,569 | -4.57% | 1.6만 |
|---|
| 2026.03.16 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,649 | -0.81% | 3.3만 |
|---|
| 2026.03.13 | ₩1,609 | ₩1,743 | ₩1,596 | ₩1,663 | +3.33% | 2.7만 |
|---|
| 2026.03.12 | ₩1,649 | ₩1,730 | ₩1,636 | ₩1,663 | +0.81% | 2.7만 |
|---|
| 2026.03.11 | ₩1,636 | ₩1,674 | ₩1,623 | ₩1,649 | +0.82% | 1.8만 |
|---|
| 2026.03.10 | ₩1,596 | ₩1,609 | ₩1,568 | ₩1,596 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,569 | -2.50% | 1.2만 |
|---|
| 2026.03.06 | ₩1,623 | ₩1,684 | ₩1,609 | ₩1,609 | -0.83% | 2.3만 |
|---|
| 2026.03.05 | ₩1,623 | ₩1,730 | ₩1,596 | ₩1,730 | +6.61% | 1.7만 |
|---|
| 2026.03.04 | ₩1,556 | ₩1,668 | ₩1,556 | ₩1,649 | +6.03% | 2만 |
|---|
| 2026.03.03 | ₩1,609 | ₩1,672 | ₩1,556 | ₩1,556 | -3.33% | 2.1만 |
|---|
| 2026.03.02 | ₩1,609 | ₩1,623 | ₩1,475 | ₩1,623 | +0.83% | 5.3만 |
|---|
| 2026.02.27 | ₩1,556 | ₩1,609 | ₩1,529 | ₩1,609 | +3.45% | 4.1만 |
|---|
| 2026.02.26 | ₩1,609 | ₩1,636 | ₩1,556 | ₩1,596 | -0.83% | 7만 |
|---|
| 2026.02.25 | ₩1,663 | ₩1,663 | ₩1,569 | ₩1,596 | -4.03% | 4.4만 |
|---|
| 2026.02.24 | ₩1,596 | ₩1,703 | ₩1,596 | ₩1,690 | +5.88% | 3.5만 |
|---|
| 2026.02.23 | ₩1,596 | ₩1,690 | ₩1,585 | ₩1,636 | +2.52% | 3.3만 |
|---|
| 2026.02.20 | ₩1,716 | ₩1,730 | ₩1,582 | ₩1,623 | -5.47% | 33.6만 |
|---|
| 2026.02.19 | ₩1,663 | ₩1,716 | ₩1,596 | ₩1,663 | 0.00% | 4.1만 |
|---|
| 2026.02.18 | ₩1,703 | ₩1,810 | ₩1,582 | ₩1,582 | -7.09% | 4.6만 |
|---|
| 2026.02.17 | ₩1,824 | ₩1,837 | ₩1,696 | ₩1,703 | -6.62% | 5.5만 |
|---|
| 2026.02.13 | ₩1,716 | ₩1,891 | ₩1,690 | ₩1,864 | +8.59% | 12.4만 |
|---|
| 2026.02.12 | ₩1,837 | ₩1,837 | ₩1,676 | ₩1,676 | -8.76% | 3.8만 |
|---|
| 2026.02.11 | ₩1,810 | ₩1,864 | ₩1,663 | ₩1,837 | +1.48% | 37.1만 |
|---|
| 2026.02.10 | ₩1,864 | ₩1,931 | ₩1,797 | ₩1,797 | -3.60% | 4.3만 |
|---|
| 2026.02.09 | ₩1,891 | ₩1,998 | ₩1,864 | ₩1,877 | -0.71% | 3.9만 |
|---|
| 2026.02.06 | ₩2,038 | ₩2,058 | ₩1,810 | ₩1,851 | -9.21% | 6만 |
|---|
| 2026.02.05 | ₩2,038 | ₩2,215 | ₩2,032 | ₩2,092 | +2.63% | 30.2만 |
|---|
| 2026.02.04 | ₩2,172 | ₩2,266 | ₩2,011 | ₩2,038 | -6.17% | 9.3만 |
|---|
| 2026.02.03 | ₩2,575 | ₩2,575 | ₩2,146 | ₩2,172 | -15.62% | 8.9만 |
|---|
| 2026.02.02 | ₩2,682 | ₩2,695 | ₩2,561 | ₩2,561 | -4.50% | 1.8만 |
|---|
| 2026.01.30 | ₩2,642 | ₩2,736 | ₩2,611 | ₩2,722 | +3.05% | 3.4만 |
|---|
| 2026.01.29 | ₩2,695 | ₩2,736 | ₩2,615 | ₩2,615 | -2.99% | 3.8만 |
|---|
| 2026.01.28 | ₩2,655 | ₩2,803 | ₩2,548 | ₩2,682 | +1.01% | 10.5만 |
|---|
| 2026.01.27 | ₩2,722 | ₩2,722 | ₩2,628 | ₩2,675 | -1.72% | 6.1만 |
|---|
| 2026.01.26 | ₩2,816 | ₩2,890 | ₩2,762 | ₩2,762 | -1.90% | 3.9만 |
|---|
| 2026.01.23 | ₩2,829 | ₩2,957 | ₩2,695 | ₩2,803 | -0.95% | 5.7만 |
|---|
| 2026.01.22 | ₩2,923 | ₩3,017 | ₩2,843 | ₩2,843 | -2.75% | 3만 |
|---|
| 2026.01.21 | ₩2,897 | ₩2,957 | ₩2,843 | ₩2,923 | +0.93% | 3.2만 |
|---|
| 2026.01.20 | ₩3,031 | ₩3,111 | ₩2,917 | ₩2,917 | -3.76% | 4.4만 |
|---|
| 2026.01.16 | ₩3,010 | ₩3,098 | ₩2,883 | ₩3,091 | +2.67% | 3.1만 |
|---|
| 2026.01.15 | ₩3,031 | ₩3,031 | ₩2,870 | ₩2,870 | -5.31% | 5만 |
|---|
| 2026.01.14 | ₩3,057 | ₩3,245 | ₩2,977 | ₩3,044 | -0.44% | 4.4만 |
|---|
| 2026.01.13 | ₩3,245 | ₩3,245 | ₩3,031 | ₩3,057 | -5.79% | 4.6만 |
|---|
| 2026.01.12 | ₩3,259 | ₩3,272 | ₩3,138 | ₩3,205 | -1.65% | 1.3만 |
|---|
| 2026.01.09 | ₩3,259 | ₩3,352 | ₩3,218 | ₩3,259 | 0.00% | 1.5만 |
|---|
| 2026.01.08 | ₩3,057 | ₩3,352 | ₩3,057 | ₩3,218 | +5.26% | 3.6만 |
|---|
| 2026.01.07 | ₩3,165 | ₩3,277 | ₩3,084 | ₩3,118 | -1.48% | 2만 |
|---|
| 2026.01.06 | ₩3,352 | ₩3,352 | ₩3,084 | ₩3,205 | -4.40% | 3만 |
|---|
| 2026.01.05 | ₩3,084 | ₩3,417 | ₩3,084 | ₩3,339 | +8.26% | 5.5만 |
|---|
| 2026.01.02 | ₩2,910 | ₩3,124 | ₩2,749 | ₩3,098 | +6.45% | 18.2만 |
|---|
| 2025.12.31 | ₩2,990 | ₩3,031 | ₩2,816 | ₩2,816 | -5.83% | 6.4만 |
|---|
| 2025.12.30 | ₩3,084 | ₩3,145 | ₩2,856 | ₩2,950 | -4.35% | 8.6만 |
|---|
| 2025.12.29 | ₩3,151 | ₩3,319 | ₩3,098 | ₩3,111 | -1.28% | 2만 |
|---|
| 2025.12.26 | ₩3,225 | ₩3,225 | ₩3,124 | ₩3,192 | -1.04% | 1.9만 |
|---|
| 2025.12.24 | ₩3,259 | ₩3,259 | ₩3,178 | ₩3,232 | -0.82% | 3.4천 |
|---|
| 2025.12.23 | ₩3,299 | ₩3,352 | ₩3,165 | ₩3,285 | -0.41% | 2만 |
|---|
| 2025.12.22 | ₩3,285 | ₩3,285 | ₩3,084 | ₩3,165 | -3.67% | 3.9만 |
|---|
| 2025.12.19 | ₩3,218 | ₩3,285 | ₩3,151 | ₩3,259 | +1.25% | 5.4만 |
|---|
| 2025.12.18 | ₩3,232 | ₩3,299 | ₩3,084 | ₩3,178 | -1.66% | 4.5만 |
|---|
| 2025.12.17 | ₩3,433 | ₩3,487 | ₩3,098 | ₩3,151 | -8.20% | 8.5만 |
|---|
| 2025.12.16 | ₩3,433 | ₩3,587 | ₩3,285 | ₩3,406 | -0.78% | 4.8만 |
|---|
| 2025.12.15 | ₩3,822 | ₩3,822 | ₩3,419 | ₩3,487 | -8.77% | 4.2만 |
|---|
| 2025.12.12 | ₩3,768 | ₩3,835 | ₩3,607 | ₩3,607 | -4.27% | 2만 |
|---|
| 2025.12.11 | ₩3,768 | ₩4,077 | ₩3,688 | ₩3,688 | -2.14% | 4만 |
|---|
| 2025.12.10 | ₩3,889 | ₩4,050 | ₩3,782 | ₩3,808 | -2.07% | 2.4만 |
|---|
| 2025.12.09 | ₩4,040 | ₩4,063 | ₩3,835 | ₩3,835 | -5.08% | 8.4만 |
|---|
| 2025.12.08 | ₩3,835 | ₩4,184 | ₩3,835 | ₩4,050 | +5.59% | 18.4만 |
|---|
| 2025.12.05 | ₩4,023 | ₩4,023 | ₩3,808 | ₩3,808 | -5.33% | 5.2만 |
|---|
| 2025.12.04 | ₩3,849 | ₩4,023 | ₩3,849 | ₩3,983 | +3.48% | 3.8만 |
|---|
| 2025.12.03 | ₩3,607 | ₩3,889 | ₩3,594 | ₩3,862 | +7.06% | 6만 |
|---|
| 2025.12.02 | ₩3,768 | ₩3,875 | ₩3,607 | ₩3,607 | -4.27% | 2.1만 |
|---|
| 2025.12.01 | ₩3,701 | ₩3,701 | ₩3,352 | ₩3,674 | -0.72% | 7.8만 |
|---|
| 2025.11.28 | ₩3,822 | ₩3,822 | ₩3,647 | ₩3,647 | -4.56% | 5.6만 |
|---|
| 2025.11.26 | ₩3,902 | ₩4,063 | ₩3,822 | ₩3,889 | -0.34% | 11.7만 |
|---|
| 2025.11.25 | ₩3,822 | ₩3,963 | ₩3,688 | ₩3,889 | +1.75% | 7.1만 |
|---|
| 2025.11.24 | ₩3,996 | ₩4,023 | ₩3,755 | ₩3,875 | -3.02% | 17만 |
|---|
| 2025.11.21 | ₩3,929 | ₩4,077 | ₩3,849 | ₩3,969 | +1.02% | 23.3만 |
|---|
| 2025.11.20 | ₩3,929 | ₩4,278 | ₩3,925 | ₩4,251 | +8.19% | 18.9만 |
|---|
| 2025.11.19 | ₩4,144 | ₩4,144 | ₩3,889 | ₩4,023 | -2.91% | 11.3만 |
|---|
| 2025.11.18 | ₩4,023 | ₩4,063 | ₩3,768 | ₩4,063 | +1.00% | 8.1만 |
|---|
| 2025.11.17 | ₩4,157 | ₩4,157 | ₩3,621 | ₩3,983 | -4.19% | 13.8만 |
|---|
| 2025.11.14 | ₩3,661 | ₩4,251 | ₩3,621 | ₩4,237 | +15.75% | 27.2만 |
|---|
| 2025.11.13 | ₩3,755 | ₩3,835 | ₩3,721 | ₩3,782 | +0.71% | 6만 |
|---|
| 2025.11.12 | ₩3,661 | ₩3,782 | ₩3,647 | ₩3,755 | +2.56% | 7.8만 |
|---|
| 2025.11.11 | ₩3,487 | ₩3,728 | ₩3,366 | ₩3,621 | +3.85% | 7.5만 |
|---|
| 2025.11.10 | ₩3,326 | ₩3,580 | ₩3,288 | ₩3,487 | +4.84% | 10.4만 |
|---|
| 2025.11.07 | ₩3,554 | ₩3,601 | ₩3,031 | ₩3,165 | -10.94% | 25만 |
|---|
| 2025.11.06 | ₩3,634 | ₩3,741 | ₩3,513 | ₩3,647 | +0.37% | 11.6만 |
|---|
| 2025.11.05 | ₩3,621 | ₩3,869 | ₩3,554 | ₩3,594 | -0.74% | 4.1만 |
|---|
| 2025.11.04 | ₩3,875 | ₩3,910 | ₩3,621 | ₩3,661 | -5.54% | 3.5만 |
|---|
| 2025.11.03 | ₩4,050 | ₩4,117 | ₩3,889 | ₩3,889 | -3.97% | 5.4만 |
|---|
| 2025.10.31 | ₩3,956 | ₩4,211 | ₩3,956 | ₩4,050 | +2.37% | 10만 |
|---|
| 2025.10.30 | ₩4,157 | ₩4,211 | ₩3,902 | ₩3,956 | -4.84% | 16.8만 |
|---|
| 2025.10.29 | ₩4,211 | ₩4,372 | ₩4,036 | ₩4,036 | -4.14% | 13.9만 |
|---|
| 2025.10.28 | ₩4,237 | ₩4,653 | ₩3,969 | ₩4,184 | -1.27% | 7.7만 |
|---|
| 2025.10.27 | ₩4,130 | ₩4,600 | ₩4,090 | ₩4,197 | +1.62% | 14.1만 |
|---|
| 2025.10.24 | ₩4,130 | ₩4,372 | ₩4,036 | ₩4,184 | +1.30% | 4.8만 |
|---|
| 2025.10.23 | ₩3,956 | ₩4,208 | ₩3,916 | ₩4,170 | +5.42% | 4.1만 |
|---|
| 2025.10.22 | ₩3,929 | ₩3,996 | ₩3,768 | ₩3,875 | -1.37% | 4.6만 |
|---|
| 2025.10.21 | ₩3,956 | ₩3,969 | ₩3,822 | ₩3,835 | -3.05% | 3.7만 |
|---|
| 2025.10.20 | ₩3,902 | ₩4,077 | ₩3,902 | ₩3,996 | +2.41% | 4.6만 |
|---|
| 2025.10.17 | ₩3,969 | ₩4,036 | ₩3,822 | ₩3,849 | -3.04% | 7.6만 |
|---|
| 2025.10.16 | ₩4,319 | ₩4,319 | ₩3,996 | ₩3,996 | -7.48% | 18.2만 |
|---|
| 2025.10.15 | ₩4,077 | ₩4,398 | ₩4,077 | ₩4,358 | +6.91% | 6.6만 |
|---|
| 2025.10.14 | ₩4,130 | ₩4,224 | ₩3,972 | ₩4,063 | -1.62% | 18.3만 |
|---|
| 2025.10.13 | ₩4,707 | ₩4,787 | ₩3,929 | ₩4,264 | -9.40% | 38.6만 |
|---|
| 2025.10.10 | ₩4,868 | ₩4,942 | ₩4,586 | ₩4,667 | -4.13% | 24.5만 |
|---|