시장 데이터를 불러오는 중
전체 종목
마스터크래프트 보트 홀딩스 과거 주가
MasterCraft Boat Holdings, Inc. - Common Stock · MCFT · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MasterCraft Boat Holdings, Inc. - Common Stock · MCFT · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,148 | ₩26,148 | ₩25,818 | ₩25,960 | -0.72% | 13.3만 |
| 2026.10.08 | ₩26,000 | ₩26,436 | ₩25,799 | ₩26,148 | +0.57% | 19.4만 |
| 2026.10.07 | ₩25,611 | ₩26,295 | ₩25,611 | ₩26,040 | +1.68% | 14.4만 |
| 2026.10.06 | ₩26,550 | ₩26,617 | ₩25,960 | ₩26,027 | -1.97% | 16.7만 |
| 2026.10.05 | ₩26,939 | ₩26,939 | ₩26,201 | ₩26,429 | -1.89% | 12.2만 |
| 2026.10.02 | ₩27,046 | ₩27,408 | ₩26,489 | ₩26,952 | -0.35% | 16.6만 |
| 2026.10.01 | ₩26,550 | ₩26,818 | ₩25,879 | ₩26,630 | +0.30% | 21.1만 |
| 2026.09.30 | ₩27,100 | ₩27,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,550 |
| -2.03% |
| 16.5만 |
| 2026.09.29 | ₩26,644 | ₩27,147 | ₩26,282 | ₩26,925 | +1.06% | 23.3만 |
|---|
| 2026.09.28 | ₩27,260 | ₩27,495 | ₩26,067 | ₩26,644 | -2.26% | 28.9만 |
|---|
| 2026.09.25 | ₩27,314 | ₩27,810 | ₩27,019 | ₩27,609 | +1.08% | 22.9만 |
|---|
| 2026.09.24 | ₩26,282 | ₩27,328 | ₩26,201 | ₩27,314 | +3.93% | 37.5만 |
|---|
| 2026.09.23 | ₩27,314 | ₩27,314 | ₩26,188 | ₩26,282 | -3.78% | 26.1만 |
|---|
| 2026.09.22 | ₩26,898 | ₩27,488 | ₩26,617 | ₩27,448 | +2.04% | 23.4만 |
|---|
| 2026.09.21 | ₩26,831 | ₩26,831 | ₩25,893 | ₩26,389 | -1.65% | 34.5만 |
|---|
| 2026.09.18 | ₩26,764 | ₩26,764 | ₩26,040 | ₩26,577 | -0.70% | 33.1만 |
|---|
| 2026.09.17 | ₩26,684 | ₩27,314 | ₩26,396 | ₩26,992 | +1.16% | 28.9만 |
|---|
| 2026.09.16 | ₩26,349 | ₩26,684 | ₩25,537 | ₩25,678 | -2.54% | 44.8만 |
|---|
| 2026.09.15 | ₩26,697 | ₩26,697 | ₩25,604 | ₩26,268 | -1.61% | 42.7만 |
|---|
| 2026.09.14 | ₩26,563 | ₩27,167 | ₩26,134 | ₩26,912 | +1.31% | 26.9만 |
|---|
| 2026.09.11 | ₩27,797 | ₩28,642 | ₩26,161 | ₩26,335 | -5.26% | 67.5만 |
|---|
| 2026.09.10 | ₩32,343 | ₩33,122 | ₩27,408 | ₩27,582 | -14.72% | 68.1만 |
|---|
| 2026.09.09 | ₩31,390 | ₩31,444 | ₩30,505 | ₩30,559 | -2.65% | 18.9만 |
|---|
| 2026.09.08 | ₩32,115 | ₩32,450 | ₩31,270 | ₩31,551 | -1.75% | 16.2만 |
|---|
| 2026.09.04 | ₩31,082 | ₩32,463 | ₩31,082 | ₩32,383 | +4.18% | 11.7만 |
|---|
| 2026.09.03 | ₩31,779 | ₩32,168 | ₩30,573 | ₩31,283 | -1.56% | 17.5만 |
|---|
| 2026.09.02 | ₩30,975 | ₩31,833 | ₩30,626 | ₩31,444 | +1.52% | 22.9만 |
|---|
| 2026.09.01 | ₩30,894 | ₩31,149 | ₩30,405 | ₩30,854 | -0.13% | 22.4만 |
|---|
| 2026.08.31 | ₩31,927 | ₩31,927 | ₩30,693 | ₩31,216 | -2.23% | 15.3만 |
|---|
| 2026.08.28 | ₩32,396 | ₩33,087 | ₩31,920 | ₩32,034 | -1.12% | 11.2만 |
|---|
| 2026.08.27 | ₩33,187 | ₩33,281 | ₩31,846 | ₩32,423 | -2.30% | 21.1만 |
|---|
| 2026.08.26 | ₩33,375 | ₩33,455 | ₩32,423 | ₩32,503 | -2.61% | 13.4만 |
|---|
| 2026.08.25 | ₩33,871 | ₩33,871 | ₩32,946 | ₩33,160 | -2.10% | 12.6만 |
|---|
| 2026.08.24 | ₩34,139 | ₩34,796 | ₩33,160 | ₩33,536 | -1.77% | 18.6만 |
|---|
| 2026.08.21 | ₩34,260 | ₩34,823 | ₩33,657 | ₩34,139 | -0.35% | 17.6만 |
|---|
| 2026.08.20 | ₩33,415 | ₩34,045 | ₩32,798 | ₩33,952 | +1.61% | 16.4만 |
|---|
| 2026.08.19 | ₩34,112 | ₩34,716 | ₩33,268 | ₩33,844 | -0.79% | 35.9만 |
|---|
| 2026.08.18 | ₩33,683 | ₩34,072 | ₩33,254 | ₩33,710 | +0.08% | 17만 |
|---|
| 2026.08.17 | ₩33,053 | ₩34,153 | ₩33,053 | ₩33,670 | +1.87% | 13.6만 |
|---|
| 2026.08.14 | ₩33,053 | ₩33,509 | ₩32,624 | ₩33,496 | +1.34% | 9만 |
|---|
| 2026.08.13 | ₩33,509 | ₩33,516 | ₩32,839 | ₩33,080 | -1.28% | 13.2만 |
|---|
| 2026.08.12 | ₩33,187 | ₩33,402 | ₩32,061 | ₩33,187 | 0.00% | 16.1만 |
|---|
| 2026.08.11 | ₩32,450 | ₩33,549 | ₩32,249 | ₩33,093 | +1.98% | 31.9만 |
|---|
| 2026.08.10 | ₩32,825 | ₩33,623 | ₩32,215 | ₩32,289 | -1.63% | 17.3만 |
|---|
| 2026.08.07 | ₩33,000 | ₩33,576 | ₩32,490 | ₩32,664 | -1.02% | 39.8만 |
|---|
| 2026.08.06 | ₩33,764 | ₩33,952 | ₩32,611 | ₩32,705 | -3.14% | 11.3만 |
|---|
| 2026.08.05 | ₩33,590 | ₩34,515 | ₩33,422 | ₩33,764 | +0.52% | 15.5만 |
|---|
| 2026.08.04 | ₩32,369 | ₩34,019 | ₩32,369 | ₩33,643 | +3.94% | 18.3만 |
|---|
| 2026.08.03 | ₩32,839 | ₩33,858 | ₩31,578 | ₩32,235 | -1.84% | 17.1만 |
|---|
| 2026.07.31 | ₩33,134 | ₩33,402 | ₩31,412 | ₩32,074 | -3.20% | 17.2만 |
|---|
| 2026.07.30 | ₩33,268 | ₩33,268 | ₩32,396 | ₩33,067 | -0.60% | 9.8만 |
|---|
| 2026.07.29 | ₩33,254 | ₩33,804 | ₩32,383 | ₩33,013 | -0.73% | 16.6만 |
|---|
| 2026.07.28 | ₩33,523 | ₩34,193 | ₩33,328 | ₩33,603 | +0.24% | 14.9만 |
|---|
| 2026.07.27 | ₩32,745 | ₩33,509 | ₩32,577 | ₩33,335 | +1.80% | 14.5만 |
|---|
| 2026.07.24 | ₩32,289 | ₩32,765 | ₩31,511 | ₩32,544 | +0.79% | 15.6만 |
|---|
| 2026.07.23 | ₩32,477 | ₩32,564 | ₩31,404 | ₩31,913 | -1.73% | 15.9만 |
|---|
| 2026.07.22 | ₩33,000 | ₩33,677 | ₩32,865 | ₩33,060 | +0.18% | 10.4만 |
|---|
| 2026.07.21 | ₩33,040 | ₩33,817 | ₩32,785 | ₩33,093 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩33,482 | ₩33,871 | ₩32,731 | ₩32,959 | -1.56% | 9.6만 |
|---|
| 2026.07.17 | ₩33,348 | ₩34,354 | ₩33,348 | ₩33,496 | +0.44% | 10.3만 |
|---|
| 2026.07.16 | ₩32,879 | ₩34,515 | ₩32,825 | ₩33,804 | +2.81% | 11.4만 |
|---|
| 2026.07.15 | ₩32,101 | ₩33,630 | ₩32,101 | ₩33,013 | +2.84% | 10.9만 |
|---|
| 2026.07.14 | ₩32,463 | ₩32,865 | ₩31,672 | ₩31,913 | -1.69% | 9.9만 |
|---|
| 2026.07.13 | ₩32,383 | ₩33,523 | ₩32,343 | ₩32,396 | +0.04% | 20만 |
|---|
| 2026.07.10 | ₩32,168 | ₩32,839 | ₩32,128 | ₩32,383 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩31,230 | ₩32,946 | ₩31,230 | ₩32,235 | +3.22% | 9.9만 |
|---|
| 2026.07.08 | ₩31,967 | ₩31,967 | ₩30,827 | ₩31,498 | -1.47% | 12.6만 |
|---|
| 2026.07.07 | ₩32,651 | ₩32,651 | ₩31,766 | ₩32,141 | -1.56% | 11.8만 |
|---|
| 2026.07.06 | ₩32,262 | ₩32,731 | ₩31,779 | ₩32,597 | +1.04% | 10.9만 |
|---|
| 2026.07.02 | ₩32,731 | ₩32,792 | ₩30,841 | ₩31,900 | -2.54% | 15.6만 |
|---|
| 2026.07.01 | ₩34,153 | ₩35,199 | ₩32,691 | ₩32,731 | -4.16% | 24.9만 |
|---|
| 2026.06.30 | ₩34,340 | ₩34,863 | ₩33,489 | ₩34,622 | +0.82% | 23.1만 |
|---|
| 2026.06.29 | ₩34,126 | ₩34,823 | ₩33,160 | ₩34,300 | +0.51% | 16.9만 |
|---|
| 2026.06.26 | ₩34,112 | ₩34,756 | ₩33,368 | ₩34,126 | +0.04% | 50.6만 |
|---|
| 2026.06.25 | ₩32,195 | ₩34,528 | ₩32,195 | ₩34,381 | +6.79% | 19.8만 |
|---|
| 2026.06.24 | ₩31,980 | ₩33,556 | ₩31,364 | ₩33,435 | +4.55% | 25.9만 |
|---|
| 2026.06.23 | ₩30,626 | ₩32,007 | ₩30,626 | ₩31,887 | +4.12% | 11.3만 |
|---|
| 2026.06.22 | ₩31,337 | ₩31,498 | ₩30,760 | ₩30,988 | -1.11% | 11.4만 |
|---|
| 2026.06.18 | ₩30,814 | ₩31,592 | ₩30,640 | ₩31,230 | +1.35% | 18.9만 |
|---|
| 2026.06.17 | ₩31,062 | ₩31,317 | ₩29,915 | ₩30,331 | -2.35% | 11.3만 |
|---|
| 2026.06.16 | ₩30,747 | ₩31,246 | ₩30,593 | ₩30,747 | 0.00% | 10.2만 |
|---|
| 2026.06.15 | ₩31,471 | ₩31,806 | ₩30,546 | ₩30,653 | -2.60% | 14만 |
|---|
| 2026.06.12 | ₩30,532 | ₩31,364 | ₩30,505 | ₩31,136 | +1.98% | 11.3만 |
|---|
| 2026.06.11 | ₩29,956 | ₩30,693 | ₩29,620 | ₩30,412 | +1.52% | 15.3만 |
|---|
| 2026.06.10 | ₩30,707 | ₩31,160 | ₩29,728 | ₩29,781 | -3.01% | 10.8만 |
|---|
| 2026.06.09 | ₩29,996 | ₩31,176 | ₩29,996 | ₩30,707 | +2.37% | 10.4만 |
|---|
| 2026.06.08 | ₩29,594 | ₩30,224 | ₩29,352 | ₩29,634 | +0.14% | 10.7만 |
|---|
| 2026.06.05 | ₩29,915 | ₩30,351 | ₩29,272 | ₩29,460 | -1.52% | 9.7만 |
|---|
| 2026.06.04 | ₩30,921 | ₩31,002 | ₩29,688 | ₩29,996 | -2.99% | 16.6만 |
|---|
| 2026.06.03 | ₩30,894 | ₩31,028 | ₩30,318 | ₩30,452 | -1.43% | 12.5만 |
|---|
| 2026.06.02 | ₩31,149 | ₩31,283 | ₩30,747 | ₩31,122 | -0.09% | 9만 |
|---|
| 2026.06.01 | ₩31,176 | ₩31,504 | ₩30,613 | ₩31,136 | -0.13% | 11.7만 |
|---|
| 2026.05.29 | ₩31,833 | ₩32,161 | ₩31,189 | ₩31,230 | -1.90% | 9.8만 |
|---|
| 2026.05.28 | ₩32,115 | ₩32,660 | ₩31,967 | ₩32,222 | +0.33% | 13.2만 |
|---|
| 2026.05.27 | ₩33,107 | ₩33,764 | ₩32,048 | ₩32,101 | -3.04% | 17.4만 |
|---|
| 2026.05.26 | ₩32,007 | ₩33,268 | ₩32,007 | ₩32,772 | +2.39% | 23.1만 |
|---|
| 2026.05.22 | ₩31,283 | ₩31,940 | ₩30,921 | ₩31,431 | +0.47% | 18만 |
|---|
| 2026.05.21 | ₩30,532 | ₩31,645 | ₩30,170 | ₩31,243 | +2.33% | 19.4만 |
|---|
| 2026.05.20 | ₩29,540 | ₩31,069 | ₩28,930 | ₩30,961 | +4.81% | 27.8만 |
|---|
| 2026.05.19 | ₩30,733 | ₩30,767 | ₩29,178 | ₩29,500 | -4.01% | 39.3만 |
|---|
| 2026.05.18 | ₩31,779 | ₩32,229 | ₩30,854 | ₩30,948 | -2.62% | 20.7만 |
|---|
| 2026.05.15 | ₩32,839 | ₩33,147 | ₩31,444 | ₩31,779 | -3.23% | 13.6만 |
|---|
| 2026.05.14 | ₩33,616 | ₩34,233 | ₩32,919 | ₩33,040 | -1.72% | 23.6만 |
|---|
| 2026.05.13 | ₩33,697 | ₩33,797 | ₩32,731 | ₩33,375 | -0.96% | 13.2만 |
|---|
| 2026.05.12 | ₩35,132 | ₩35,132 | ₩33,335 | ₩33,335 | -5.11% | 18만 |
|---|
| 2026.05.11 | ₩36,647 | ₩36,684 | ₩34,582 | ₩35,225 | -3.88% | 20.8만 |
|---|
| 2026.05.08 | ₩35,091 | ₩38,135 | ₩34,756 | ₩36,714 | +4.62% | 47.9만 |
|---|
| 2026.05.07 | ₩33,040 | ₩35,393 | ₩32,953 | ₩34,287 | +3.77% | 43.3만 |
|---|
| 2026.05.06 | ₩32,088 | ₩32,939 | ₩31,980 | ₩32,369 | +0.88% | 16.3만 |
|---|
| 2026.05.05 | ₩30,264 | ₩31,960 | ₩30,050 | ₩31,900 | +5.41% | 12.6만 |
|---|
| 2026.05.04 | ₩31,136 | ₩31,471 | ₩29,902 | ₩30,170 | -3.10% | 16만 |
|---|
| 2026.05.01 | ₩31,243 | ₩31,672 | ₩30,707 | ₩31,431 | +0.60% | 15.1만 |
|---|
| 2026.04.30 | ₩30,425 | ₩31,337 | ₩30,278 | ₩31,310 | +2.91% | 16.9만 |
|---|
| 2026.04.29 | ₩31,337 | ₩31,739 | ₩30,224 | ₩30,559 | -2.48% | 11만 |
|---|
| 2026.04.28 | ₩31,551 | ₩31,551 | ₩30,874 | ₩31,390 | -0.51% | 8만 |
|---|
| 2026.04.27 | ₩31,551 | ₩31,873 | ₩31,163 | ₩31,310 | -0.76% | 7.2만 |
|---|
| 2026.04.24 | ₩31,820 | ₩31,820 | ₩31,209 | ₩31,551 | -0.84% | 5만 |
|---|
| 2026.04.23 | ₩31,176 | ₩31,860 | ₩30,760 | ₩31,833 | +2.11% | 11만 |
|---|
| 2026.04.22 | ₩31,860 | ₩31,927 | ₩30,988 | ₩31,055 | -2.53% | 8.6만 |
|---|
| 2026.04.21 | ₩31,927 | ₩32,302 | ₩31,323 | ₩31,793 | -0.42% | 10.9만 |
|---|
| 2026.04.20 | ₩31,216 | ₩31,833 | ₩30,331 | ₩31,753 | +1.72% | 8.6만 |
|---|
| 2026.04.17 | ₩30,090 | ₩31,954 | ₩29,922 | ₩31,377 | +4.28% | 12.9만 |
|---|
| 2026.04.16 | ₩29,299 | ₩30,210 | ₩29,178 | ₩29,513 | +0.73% | 14.9만 |
|---|
| 2026.04.15 | ₩29,915 | ₩29,929 | ₩28,816 | ₩29,446 | -1.57% | 15.7만 |
|---|
| 2026.04.14 | ₩29,299 | ₩30,164 | ₩28,870 | ₩30,103 | +2.75% | 11.7만 |
|---|
| 2026.04.13 | ₩28,803 | ₩29,500 | ₩28,414 | ₩29,325 | +1.82% | 9.9만 |
|---|
| 2026.04.10 | ₩28,870 | ₩29,098 | ₩28,481 | ₩28,856 | -0.05% | 7.4만 |
|---|
| 2026.04.09 | ₩28,333 | ₩29,232 | ₩28,072 | ₩28,963 | +2.22% | 11만 |
|---|
| 2026.04.08 | ₩28,159 | ₩28,963 | ₩27,636 | ₩28,628 | +1.67% | 11.3만 |
|---|
| 2026.04.07 | ₩27,073 | ₩27,240 | ₩26,764 | ₩27,140 | +0.25% | 11.2만 |
|---|
| 2026.04.06 | ₩27,140 | ₩27,462 | ₩26,979 | ₩27,207 | +0.25% | 6.7만 |
|---|
| 2026.04.02 | ₩26,925 | ₩27,636 | ₩26,536 | ₩27,220 | +1.10% | 9.9만 |
|---|
| 2026.04.01 | ₩27,542 | ₩27,864 | ₩27,193 | ₩27,368 | -0.63% | 11.3만 |
|---|
| 2026.03.31 | ₩28,253 | ₩28,427 | ₩26,952 | ₩27,502 | -2.66% | 16.5만 |
|---|
| 2026.03.30 | ₩28,213 | ₩28,320 | ₩27,462 | ₩27,609 | -2.14% | 15.4만 |
|---|
| 2026.03.27 | ₩27,837 | ₩28,394 | ₩27,649 | ₩27,944 | +0.39% | 13.2만 |
|---|
| 2026.03.26 | ₩28,373 | ₩28,829 | ₩27,690 | ₩28,078 | -1.04% | 10.6만 |
|---|
| 2026.03.25 | ₩29,138 | ₩29,567 | ₩28,360 | ₩28,534 | -2.07% | 11.7만 |
|---|
| 2026.03.24 | ₩28,092 | ₩29,205 | ₩28,045 | ₩28,950 | +3.05% | 12.6만 |
|---|
| 2026.03.23 | ₩27,770 | ₩28,695 | ₩27,502 | ₩28,534 | +2.75% | 15만 |
|---|
| 2026.03.20 | ₩27,180 | ₩27,623 | ₩26,912 | ₩27,086 | -0.35% | 35.9만 |
|---|
| 2026.03.19 | ₩26,148 | ₩27,649 | ₩25,987 | ₩27,247 | +4.21% | 15.4만 |
|---|
| 2026.03.18 | ₩26,483 | ₩27,582 | ₩26,308 | ₩26,389 | -0.35% | 21.5만 |
|---|
| 2026.03.17 | ₩26,858 | ₩26,991 | ₩26,483 | ₩26,805 | -0.20% | 11.6만 |
|---|
| 2026.03.16 | ₩26,577 | ₩26,952 | ₩26,255 | ₩26,644 | +0.25% | 12.4만 |
|---|
| 2026.03.13 | ₩26,858 | ₩26,858 | ₩26,161 | ₩26,322 | -2.00% | 17만 |
|---|
| 2026.03.12 | ₩26,335 | ₩26,912 | ₩26,235 | ₩26,724 | +1.48% | 13.4만 |
|---|
| 2026.03.11 | ₩26,416 | ₩26,885 | ₩26,268 | ₩26,818 | +1.52% | 14.9만 |
|---|
| 2026.03.10 | ₩25,732 | ₩26,791 | ₩25,638 | ₩26,429 | +2.71% | 22만 |
|---|
| 2026.03.09 | ₩26,054 | ₩26,221 | ₩25,182 | ₩25,987 | -0.26% | 21.9만 |
|---|
| 2026.03.06 | ₩26,831 | ₩27,247 | ₩26,362 | ₩26,456 | -1.40% | 19.7만 |
|---|
| 2026.03.05 | ₩28,347 | ₩28,883 | ₩27,421 | ₩27,488 | -3.03% | 24.2만 |
|---|
| 2026.03.04 | ₩28,977 | ₩29,205 | ₩28,064 | ₩28,870 | -0.37% | 10.7만 |
|---|
| 2026.03.03 | ₩28,427 | ₩29,124 | ₩27,757 | ₩28,722 | +1.04% | 14만 |
|---|
| 2026.03.02 | ₩28,762 | ₩29,701 | ₩28,373 | ₩29,379 | +2.14% | 20.6만 |
|---|
| 2026.02.27 | ₩30,036 | ₩30,036 | ₩28,937 | ₩29,104 | -3.10% | 11.2만 |
|---|
| 2026.02.26 | ₩30,224 | ₩30,707 | ₩29,942 | ₩30,358 | +0.44% | 15.5만 |
|---|
| 2026.02.25 | ₩30,599 | ₩30,948 | ₩29,661 | ₩30,170 | -1.40% | 11.7만 |
|---|
| 2026.02.24 | ₩30,331 | ₩30,988 | ₩30,231 | ₩30,465 | +0.44% | 9.2만 |
|---|
| 2026.02.23 | ₩31,230 | ₩31,230 | ₩29,768 | ₩30,224 | -3.22% | 13.6만 |
|---|
| 2026.02.20 | ₩31,417 | ₩32,289 | ₩30,720 | ₩31,230 | -0.60% | 15.2만 |
|---|
| 2026.02.19 | ₩31,444 | ₩31,866 | ₩30,854 | ₩31,685 | +0.77% | 15.7만 |
|---|
| 2026.02.18 | ₩31,511 | ₩32,400 | ₩31,350 | ₩31,699 | +0.60% | 14.8만 |
|---|
| 2026.02.17 | ₩31,887 | ₩32,262 | ₩31,685 | ₩31,739 | -0.46% | 13.1만 |
|---|
| 2026.02.13 | ₩31,873 | ₩32,530 | ₩31,444 | ₩32,048 | +0.55% | 9.1만 |
|---|
| 2026.02.12 | ₩32,664 | ₩33,120 | ₩30,975 | ₩31,766 | -2.75% | 14.2만 |
|---|
| 2026.02.11 | ₩32,772 | ₩33,080 | ₩31,659 | ₩32,745 | -0.08% | 12.1만 |
|---|
| 2026.02.10 | ₩33,040 | ₩33,710 | ₩32,369 | ₩32,396 | -1.95% | 19.8만 |
|---|
| 2026.02.09 | ₩33,710 | ₩33,831 | ₩32,892 | ₩33,067 | -1.91% | 15만 |
|---|
| 2026.02.06 | ₩33,952 | ₩35,520 | ₩33,187 | ₩33,750 | -0.59% | 27.7만 |
|---|
| 2026.02.05 | ₩30,371 | ₩34,501 | ₩30,173 | ₩33,000 | +8.65% | 72.5만 |
|---|
| 2026.02.04 | ₩29,996 | ₩31,887 | ₩29,996 | ₩31,002 | +3.35% | 28.5만 |
|---|
| 2026.02.03 | ₩29,419 | ₩30,117 | ₩29,339 | ₩29,835 | +1.41% | 6.8만 |
|---|
| 2026.02.02 | ₩28,709 | ₩29,594 | ₩28,306 | ₩29,513 | +2.80% | 11.7만 |
|---|
| 2026.01.30 | ₩28,052 | ₩28,990 | ₩28,052 | ₩28,870 | +2.92% | 7.8만 |
|---|
| 2026.01.29 | ₩28,038 | ₩28,320 | ₩27,529 | ₩28,186 | +0.53% | 8.9만 |
|---|
| 2026.01.28 | ₩28,588 | ₩28,628 | ₩27,864 | ₩28,038 | -1.92% | 7.4만 |
|---|
| 2026.01.27 | ₩29,017 | ₩29,017 | ₩28,186 | ₩28,615 | -1.39% | 5.1만 |
|---|
| 2026.01.26 | ₩28,829 | ₩29,366 | ₩28,461 | ₩29,098 | +0.93% | 8.2만 |
|---|
| 2026.01.23 | ₩29,996 | ₩30,237 | ₩28,803 | ₩28,937 | -3.53% | 7.7만 |
|---|
| 2026.01.22 | ₩30,143 | ₩30,573 | ₩29,915 | ₩30,224 | +0.27% | 10.9만 |
|---|
| 2026.01.21 | ₩28,856 | ₩30,117 | ₩28,642 | ₩29,862 | +3.49% | 12만 |
|---|
| 2026.01.20 | ₩29,527 | ₩29,768 | ₩28,461 | ₩28,655 | -2.95% | 9.6만 |
|---|
| 2026.01.16 | ₩30,184 | ₩30,184 | ₩29,553 | ₩29,956 | -0.76% | 12.2만 |
|---|
| 2026.01.15 | ₩29,728 | ₩30,452 | ₩29,728 | ₩30,157 | +1.44% | 12.3만 |
|---|
| 2026.01.14 | ₩29,258 | ₩29,835 | ₩28,984 | ₩29,647 | +1.33% | 10.7만 |
|---|
| 2026.01.13 | ₩29,098 | ₩29,620 | ₩28,963 | ₩29,258 | +0.55% | 8.8만 |
|---|
| 2026.01.12 | ₩28,454 | ₩29,191 | ₩28,078 | ₩29,030 | +2.03% | 9.5만 |
|---|
| 2026.01.09 | ₩28,467 | ₩28,829 | ₩27,783 | ₩28,668 | +0.71% | 7만 |
|---|
| 2026.01.08 | ₩27,421 | ₩28,910 | ₩27,421 | ₩28,494 | +3.91% | 12.9만 |
|---|
| 2026.01.07 | ₩27,180 | ₩27,663 | ₩26,912 | ₩27,623 | +1.63% | 8.9만 |
|---|
| 2026.01.06 | ₩25,933 | ₩27,354 | ₩25,933 | ₩27,193 | +4.86% | 12.9만 |
|---|
| 2026.01.05 | ₩25,330 | ₩26,429 | ₩25,330 | ₩25,987 | +2.59% | 8.4만 |
|---|
| 2026.01.02 | ₩25,383 | ₩25,464 | ₩24,981 | ₩25,343 | -0.16% | 7만 |
|---|
| 2025.12.31 | ₩25,638 | ₩25,759 | ₩25,102 | ₩25,356 | -1.10% | 8만 |
|---|
| 2025.12.30 | ₩25,879 | ₩26,322 | ₩25,651 | ₩25,772 | -0.41% | 5.6만 |
|---|
| 2025.12.29 | ₩25,960 | ₩26,107 | ₩25,772 | ₩25,973 | +0.05% | 5.7만 |
|---|
| 2025.12.26 | ₩26,148 | ₩26,443 | ₩25,839 | ₩26,121 | -0.10% | 5.7만 |
|---|
| 2025.12.24 | ₩26,134 | ₩26,376 | ₩25,920 | ₩26,121 | -0.05% | 5.1만 |
|---|
| 2025.12.23 | ₩27,220 | ₩27,864 | ₩26,134 | ₩26,188 | -3.79% | 14.8만 |
|---|
| 2025.12.22 | ₩26,416 | ₩26,630 | ₩25,920 | ₩26,188 | -0.86% | 13.6만 |
|---|
| 2025.12.19 | ₩26,215 | ₩26,805 | ₩26,013 | ₩26,416 | +0.77% | 36.6만 |
|---|
| 2025.12.18 | ₩25,853 | ₩26,362 | ₩25,544 | ₩26,349 | +1.92% | 13.1만 |
|---|
| 2025.12.17 | ₩24,994 | ₩25,678 | ₩24,994 | ₩25,598 | +2.41% | 12.4만 |
|---|
| 2025.12.16 | ₩25,263 | ₩25,531 | ₩25,000 | ₩25,035 | -0.90% | 8.8만 |
|---|
| 2025.12.15 | ₩25,584 | ₩25,584 | ₩25,249 | ₩25,343 | -0.94% | 9.2만 |
|---|
| 2025.12.12 | ₩25,732 | ₩25,853 | ₩25,276 | ₩25,370 | -1.41% | 11.7만 |
|---|
| 2025.12.11 | ₩25,504 | ₩25,906 | ₩25,088 | ₩25,651 | +0.58% | 22.7만 |
|---|
| 2025.12.10 | ₩24,592 | ₩25,826 | ₩24,525 | ₩25,464 | +3.54% | 19.8만 |
|---|
| 2025.12.09 | ₩24,619 | ₩25,028 | ₩24,538 | ₩24,619 | 0.00% | 10만 |
|---|
| 2025.12.08 | ₩24,538 | ₩25,088 | ₩24,136 | ₩24,726 | +0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩24,914 | ₩25,048 | ₩24,257 | ₩24,297 | -2.48% | 13.5만 |
|---|
| 2025.12.04 | ₩24,699 | ₩24,968 | ₩24,431 | ₩24,927 | +0.92% | 9.7만 |
|---|
| 2025.12.03 | ₩24,807 | ₩25,155 | ₩24,525 | ₩24,699 | -0.43% | 12.8만 |
|---|
| 2025.12.02 | ₩24,565 | ₩24,713 | ₩24,230 | ₩24,619 | +0.22% | 10.9만 |
|---|
| 2025.12.01 | ₩24,391 | ₩25,041 | ₩24,304 | ₩24,418 | +0.11% | 10.5만 |
|---|
| 2025.11.28 | ₩25,222 | ₩25,222 | ₩24,726 | ₩24,780 | -1.75% | 6만 |
|---|
| 2025.11.26 | ₩24,766 | ₩25,397 | ₩24,766 | ₩25,115 | +1.41% | 10.1만 |
|---|
| 2025.11.25 | ₩24,391 | ₩25,128 | ₩24,391 | ₩24,914 | +2.14% | 15.3만 |
|---|
| 2025.11.24 | ₩24,150 | ₩24,391 | ₩23,600 | ₩24,136 | -0.06% | 17.2만 |
|---|
| 2025.11.21 | ₩23,198 | ₩24,780 | ₩23,124 | ₩24,270 | +4.62% | 22.1만 |
|---|
| 2025.11.20 | ₩23,747 | ₩24,404 | ₩23,050 | ₩23,077 | -2.82% | 13.5만 |
|---|
| 2025.11.19 | ₩24,364 | ₩24,364 | ₩23,318 | ₩23,358 | -4.13% | 16.3만 |
|---|
| 2025.11.18 | ₩24,016 | ₩24,498 | ₩23,739 | ₩24,217 | +0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩24,820 | ₩25,108 | ₩23,989 | ₩24,042 | -3.13% | 9만 |
|---|
| 2025.11.14 | ₩24,941 | ₩25,382 | ₩24,686 | ₩24,934 | -0.03% | 10.6만 |
|---|
| 2025.11.13 | ₩25,316 | ₩25,560 | ₩24,847 | ₩25,102 | -0.85% | 13.5만 |
|---|
| 2025.11.12 | ₩25,665 | ₩26,067 | ₩25,118 | ₩25,477 | -0.73% | 22.8만 |
|---|
| 2025.11.11 | ₩25,920 | ₩26,797 | ₩25,464 | ₩25,685 | -0.91% | 28.3만 |
|---|
| 2025.11.10 | ₩27,314 | ₩27,998 | ₩25,846 | ₩26,000 | -4.81% | 13.7만 |
|---|
| 2025.11.07 | ₩27,113 | ₩27,428 | ₩26,550 | ₩26,992 | -0.45% | 23.3만 |
|---|
| 2025.11.06 | ₩28,011 | ₩29,165 | ₩26,845 | ₩27,126 | -3.16% | 29.3만 |
|---|
| 2025.11.05 | ₩26,992 | ₩28,776 | ₩26,972 | ₩28,776 | +6.61% | 25.5만 |
|---|
| 2025.11.04 | ₩26,456 | ₩28,233 | ₩26,161 | ₩26,872 | +1.57% | 40.4만 |
|---|
| 2025.11.03 | ₩27,086 | ₩27,267 | ₩26,288 | ₩26,711 | -1.39% | 9.9만 |
|---|
| 2025.10.31 | ₩27,354 | ₩27,636 | ₩26,738 | ₩26,898 | -1.67% | 11.1만 |
|---|
| 2025.10.30 | ₩28,575 | ₩28,843 | ₩27,167 | ₩27,354 | -4.27% | 9.7만 |
|---|
| 2025.10.29 | ₩29,969 | ₩30,009 | ₩28,186 | ₩28,575 | -4.65% | 12.2만 |
|---|
| 2025.10.28 | ₩30,157 | ₩30,351 | ₩29,647 | ₩30,103 | -0.18% | 12.6만 |
|---|
| 2025.10.27 | ₩30,841 | ₩30,941 | ₩30,123 | ₩30,210 | -2.04% | 14.4만 |
|---|
| 2025.10.24 | ₩30,278 | ₩30,707 | ₩29,869 | ₩30,559 | +0.93% | 17.1만 |
|---|
| 2025.10.23 | ₩29,258 | ₩30,371 | ₩28,883 | ₩30,090 | +2.84% | 17.2만 |
|---|
| 2025.10.22 | ₩28,910 | ₩29,285 | ₩28,695 | ₩29,205 | +1.02% | 15.3만 |
|---|
| 2025.10.21 | ₩28,253 | ₩28,789 | ₩28,132 | ₩28,655 | +1.42% | 9.7만 |
|---|
| 2025.10.20 | ₩28,132 | ₩28,467 | ₩27,985 | ₩28,239 | +0.38% | 7.1만 |
|---|
| 2025.10.17 | ₩27,757 | ₩28,018 | ₩27,488 | ₩27,783 | +0.10% | 7만 |
|---|
| 2025.10.16 | ₩28,373 | ₩28,749 | ₩27,683 | ₩27,891 | -1.70% | 8.9만 |
|---|
| 2025.10.15 | ₩28,561 | ₩28,622 | ₩27,850 | ₩28,427 | -0.47% | 8.2만 |
|---|
| 2025.10.14 | ₩26,550 | ₩28,508 | ₩26,469 | ₩28,266 | +6.46% | 9.6만 |
|---|
| 2025.10.13 | ₩26,496 | ₩27,006 | ₩26,194 | ₩26,831 | +1.27% | 15.5만 |
|---|
| 2025.10.10 | ₩27,113 | ₩27,287 | ₩26,060 | ₩26,148 | -3.56% | 11.5만 |
|---|