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 | ₩26,151 | ₩26,151 | ₩25,821 | ₩25,963 | -0.72% | 13.3만 |
| 2026.10.08 | ₩26,003 | ₩26,439 | ₩25,802 | ₩26,151 | +0.57% | 19.4만 |
| 2026.10.07 | ₩25,614 | ₩26,298 | ₩25,614 | ₩26,044 | +1.68% | 14.4만 |
| 2026.10.06 | ₩26,553 | ₩26,620 | ₩25,963 | ₩26,030 | -1.97% | 16.7만 |
| 2026.10.05 | ₩26,942 | ₩26,942 | ₩26,205 | ₩26,432 | -1.89% | 12.2만 |
| 2026.10.02 | ₩27,049 | ₩27,411 | ₩26,493 | ₩26,956 | -0.35% | 16.6만 |
| 2026.10.01 | ₩26,553 | ₩26,821 | ₩25,883 | ₩26,634 | +0.30% | 21.1만 |
| 2026.09.30 | ₩27,103 | ₩27,197 | ₩26,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,553 |
| -2.03% |
| 16.5만 |
| 2026.09.29 | ₩26,647 | ₩27,150 | ₩26,285 | ₩26,929 | +1.06% | 23.3만 |
|---|
| 2026.09.28 | ₩27,264 | ₩27,499 | ₩26,070 | ₩26,647 | -2.26% | 28.9만 |
|---|
| 2026.09.25 | ₩27,318 | ₩27,814 | ₩27,023 | ₩27,613 | +1.08% | 22.9만 |
|---|
| 2026.09.24 | ₩26,285 | ₩27,331 | ₩26,205 | ₩27,318 | +3.93% | 37.5만 |
|---|
| 2026.09.23 | ₩27,318 | ₩27,318 | ₩26,191 | ₩26,285 | -3.78% | 26.1만 |
|---|
| 2026.09.22 | ₩26,902 | ₩27,492 | ₩26,620 | ₩27,452 | +2.04% | 23.4만 |
|---|
| 2026.09.21 | ₩26,835 | ₩26,835 | ₩25,896 | ₩26,392 | -1.65% | 34.5만 |
|---|
| 2026.09.18 | ₩26,768 | ₩26,768 | ₩26,044 | ₩26,580 | -0.70% | 33.1만 |
|---|
| 2026.09.17 | ₩26,687 | ₩27,318 | ₩26,399 | ₩26,996 | +1.16% | 28.9만 |
|---|
| 2026.09.16 | ₩26,352 | ₩26,687 | ₩25,541 | ₩25,681 | -2.54% | 44.8만 |
|---|
| 2026.09.15 | ₩26,701 | ₩26,701 | ₩25,608 | ₩26,272 | -1.61% | 42.7만 |
|---|
| 2026.09.14 | ₩26,567 | ₩27,170 | ₩26,137 | ₩26,915 | +1.31% | 26.9만 |
|---|
| 2026.09.11 | ₩27,800 | ₩28,645 | ₩26,164 | ₩26,339 | -5.26% | 67.5만 |
|---|
| 2026.09.10 | ₩32,347 | ₩33,126 | ₩27,411 | ₩27,586 | -14.72% | 68.1만 |
|---|
| 2026.09.09 | ₩31,394 | ₩31,448 | ₩30,509 | ₩30,563 | -2.65% | 18.9만 |
|---|
| 2026.09.08 | ₩32,119 | ₩32,454 | ₩31,274 | ₩31,555 | -1.75% | 16.2만 |
|---|
| 2026.09.04 | ₩31,086 | ₩32,467 | ₩31,086 | ₩32,387 | +4.18% | 11.7만 |
|---|
| 2026.09.03 | ₩31,783 | ₩32,172 | ₩30,576 | ₩31,287 | -1.56% | 17.5만 |
|---|
| 2026.09.02 | ₩30,979 | ₩31,837 | ₩30,630 | ₩31,448 | +1.52% | 22.9만 |
|---|
| 2026.09.01 | ₩30,898 | ₩31,153 | ₩30,409 | ₩30,858 | -0.13% | 22.4만 |
|---|
| 2026.08.31 | ₩31,931 | ₩31,931 | ₩30,697 | ₩31,220 | -2.23% | 15.3만 |
|---|
| 2026.08.28 | ₩32,400 | ₩33,091 | ₩31,924 | ₩32,038 | -1.12% | 11.2만 |
|---|
| 2026.08.27 | ₩33,191 | ₩33,285 | ₩31,850 | ₩32,427 | -2.30% | 21.1만 |
|---|
| 2026.08.26 | ₩33,379 | ₩33,460 | ₩32,427 | ₩32,508 | -2.61% | 13.4만 |
|---|
| 2026.08.25 | ₩33,875 | ₩33,875 | ₩32,950 | ₩33,165 | -2.10% | 12.6만 |
|---|
| 2026.08.24 | ₩34,144 | ₩34,801 | ₩33,165 | ₩33,540 | -1.77% | 18.6만 |
|---|
| 2026.08.21 | ₩34,264 | ₩34,828 | ₩33,661 | ₩34,144 | -0.35% | 17.6만 |
|---|
| 2026.08.20 | ₩33,419 | ₩34,050 | ₩32,803 | ₩33,956 | +1.61% | 16.4만 |
|---|
| 2026.08.19 | ₩34,117 | ₩34,720 | ₩33,272 | ₩33,849 | -0.79% | 35.9만 |
|---|
| 2026.08.18 | ₩33,688 | ₩34,077 | ₩33,259 | ₩33,714 | +0.08% | 17만 |
|---|
| 2026.08.17 | ₩33,057 | ₩34,157 | ₩33,057 | ₩33,674 | +1.87% | 13.6만 |
|---|
| 2026.08.14 | ₩33,057 | ₩33,513 | ₩32,628 | ₩33,500 | +1.34% | 9만 |
|---|
| 2026.08.13 | ₩33,513 | ₩33,520 | ₩32,843 | ₩33,084 | -1.28% | 13.2만 |
|---|
| 2026.08.12 | ₩33,191 | ₩33,406 | ₩32,065 | ₩33,191 | 0.00% | 16.1만 |
|---|
| 2026.08.11 | ₩32,454 | ₩33,554 | ₩32,253 | ₩33,098 | +1.98% | 31.9만 |
|---|
| 2026.08.10 | ₩32,829 | ₩33,627 | ₩32,219 | ₩32,293 | -1.63% | 17.3만 |
|---|
| 2026.08.07 | ₩33,004 | ₩33,580 | ₩32,494 | ₩32,668 | -1.02% | 39.8만 |
|---|
| 2026.08.06 | ₩33,768 | ₩33,956 | ₩32,615 | ₩32,709 | -3.14% | 11.3만 |
|---|
| 2026.08.05 | ₩33,594 | ₩34,519 | ₩33,426 | ₩33,768 | +0.52% | 15.5만 |
|---|
| 2026.08.04 | ₩32,373 | ₩34,023 | ₩32,373 | ₩33,647 | +3.94% | 18.3만 |
|---|
| 2026.08.03 | ₩32,843 | ₩33,862 | ₩31,582 | ₩32,239 | -1.84% | 17.1만 |
|---|
| 2026.07.31 | ₩33,138 | ₩33,406 | ₩31,416 | ₩32,078 | -3.20% | 17.2만 |
|---|
| 2026.07.30 | ₩33,272 | ₩33,272 | ₩32,400 | ₩33,071 | -0.60% | 9.8만 |
|---|
| 2026.07.29 | ₩33,259 | ₩33,808 | ₩32,387 | ₩33,017 | -0.73% | 16.6만 |
|---|
| 2026.07.28 | ₩33,527 | ₩34,197 | ₩33,332 | ₩33,607 | +0.24% | 14.9만 |
|---|
| 2026.07.27 | ₩32,749 | ₩33,513 | ₩32,581 | ₩33,339 | +1.80% | 14.5만 |
|---|
| 2026.07.24 | ₩32,293 | ₩32,769 | ₩31,515 | ₩32,548 | +0.79% | 15.6만 |
|---|
| 2026.07.23 | ₩32,481 | ₩32,568 | ₩31,408 | ₩31,917 | -1.73% | 15.9만 |
|---|
| 2026.07.22 | ₩33,004 | ₩33,681 | ₩32,870 | ₩33,064 | +0.18% | 10.4만 |
|---|
| 2026.07.21 | ₩33,044 | ₩33,822 | ₩32,789 | ₩33,098 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩33,487 | ₩33,875 | ₩32,736 | ₩32,964 | -1.56% | 9.6만 |
|---|
| 2026.07.17 | ₩33,352 | ₩34,358 | ₩33,352 | ₩33,500 | +0.44% | 10.3만 |
|---|
| 2026.07.16 | ₩32,883 | ₩34,519 | ₩32,829 | ₩33,808 | +2.81% | 11.4만 |
|---|
| 2026.07.15 | ₩32,105 | ₩33,634 | ₩32,105 | ₩33,017 | +2.84% | 10.9만 |
|---|
| 2026.07.14 | ₩32,467 | ₩32,870 | ₩31,676 | ₩31,917 | -1.69% | 9.9만 |
|---|
| 2026.07.13 | ₩32,387 | ₩33,527 | ₩32,347 | ₩32,400 | +0.04% | 20만 |
|---|
| 2026.07.10 | ₩32,172 | ₩32,843 | ₩32,132 | ₩32,387 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩31,234 | ₩32,950 | ₩31,234 | ₩32,239 | +3.22% | 9.9만 |
|---|
| 2026.07.08 | ₩31,971 | ₩31,971 | ₩30,831 | ₩31,502 | -1.47% | 12.6만 |
|---|
| 2026.07.07 | ₩32,655 | ₩32,655 | ₩31,770 | ₩32,145 | -1.56% | 11.8만 |
|---|
| 2026.07.06 | ₩32,266 | ₩32,736 | ₩31,783 | ₩32,601 | +1.04% | 10.9만 |
|---|
| 2026.07.02 | ₩32,736 | ₩32,796 | ₩30,845 | ₩31,904 | -2.54% | 15.6만 |
|---|
| 2026.07.01 | ₩34,157 | ₩35,203 | ₩32,695 | ₩32,736 | -4.16% | 24.9만 |
|---|
| 2026.06.30 | ₩34,345 | ₩34,868 | ₩33,493 | ₩34,626 | +0.82% | 23.1만 |
|---|
| 2026.06.29 | ₩34,130 | ₩34,828 | ₩33,165 | ₩34,305 | +0.51% | 16.9만 |
|---|
| 2026.06.26 | ₩34,117 | ₩34,761 | ₩33,373 | ₩34,130 | +0.04% | 50.6만 |
|---|
| 2026.06.25 | ₩32,199 | ₩34,533 | ₩32,199 | ₩34,385 | +6.79% | 19.8만 |
|---|
| 2026.06.24 | ₩31,985 | ₩33,560 | ₩31,368 | ₩33,440 | +4.55% | 25.9만 |
|---|
| 2026.06.23 | ₩30,630 | ₩32,011 | ₩30,630 | ₩31,891 | +4.12% | 11.3만 |
|---|
| 2026.06.22 | ₩31,341 | ₩31,502 | ₩30,764 | ₩30,992 | -1.11% | 11.4만 |
|---|
| 2026.06.18 | ₩30,818 | ₩31,596 | ₩30,643 | ₩31,234 | +1.35% | 18.9만 |
|---|
| 2026.06.17 | ₩31,066 | ₩31,321 | ₩29,919 | ₩30,335 | -2.35% | 11.3만 |
|---|
| 2026.06.16 | ₩30,751 | ₩31,250 | ₩30,597 | ₩30,751 | 0.00% | 10.2만 |
|---|
| 2026.06.15 | ₩31,475 | ₩31,810 | ₩30,550 | ₩30,657 | -2.60% | 14만 |
|---|
| 2026.06.12 | ₩30,536 | ₩31,368 | ₩30,509 | ₩31,140 | +1.98% | 11.3만 |
|---|
| 2026.06.11 | ₩29,960 | ₩30,697 | ₩29,624 | ₩30,415 | +1.52% | 15.3만 |
|---|
| 2026.06.10 | ₩30,711 | ₩31,164 | ₩29,732 | ₩29,785 | -3.01% | 10.8만 |
|---|
| 2026.06.09 | ₩30,000 | ₩31,180 | ₩30,000 | ₩30,711 | +2.37% | 10.4만 |
|---|
| 2026.06.08 | ₩29,597 | ₩30,228 | ₩29,356 | ₩29,638 | +0.14% | 10.7만 |
|---|
| 2026.06.05 | ₩29,919 | ₩30,355 | ₩29,276 | ₩29,463 | -1.52% | 9.7만 |
|---|
| 2026.06.04 | ₩30,925 | ₩31,006 | ₩29,691 | ₩30,000 | -2.99% | 16.6만 |
|---|
| 2026.06.03 | ₩30,898 | ₩31,032 | ₩30,322 | ₩30,456 | -1.43% | 12.5만 |
|---|
| 2026.06.02 | ₩31,153 | ₩31,287 | ₩30,751 | ₩31,126 | -0.09% | 9만 |
|---|
| 2026.06.01 | ₩31,180 | ₩31,508 | ₩30,617 | ₩31,140 | -0.13% | 11.7만 |
|---|
| 2026.05.29 | ₩31,837 | ₩32,166 | ₩31,193 | ₩31,234 | -1.90% | 9.8만 |
|---|
| 2026.05.28 | ₩32,119 | ₩32,664 | ₩31,971 | ₩32,226 | +0.33% | 13.2만 |
|---|
| 2026.05.27 | ₩33,111 | ₩33,768 | ₩32,052 | ₩32,105 | -3.04% | 17.4만 |
|---|
| 2026.05.26 | ₩32,011 | ₩33,272 | ₩32,011 | ₩32,776 | +2.39% | 23.1만 |
|---|
| 2026.05.22 | ₩31,287 | ₩31,944 | ₩30,925 | ₩31,435 | +0.47% | 18만 |
|---|
| 2026.05.21 | ₩30,536 | ₩31,649 | ₩30,174 | ₩31,247 | +2.33% | 19.4만 |
|---|
| 2026.05.20 | ₩29,544 | ₩31,073 | ₩28,934 | ₩30,965 | +4.81% | 27.8만 |
|---|
| 2026.05.19 | ₩30,737 | ₩30,771 | ₩29,182 | ₩29,504 | -4.01% | 39.3만 |
|---|
| 2026.05.18 | ₩31,783 | ₩32,233 | ₩30,858 | ₩30,952 | -2.62% | 20.7만 |
|---|
| 2026.05.15 | ₩32,843 | ₩33,151 | ₩31,448 | ₩31,783 | -3.23% | 13.6만 |
|---|
| 2026.05.14 | ₩33,621 | ₩34,238 | ₩32,923 | ₩33,044 | -1.72% | 23.6만 |
|---|
| 2026.05.13 | ₩33,701 | ₩33,802 | ₩32,736 | ₩33,379 | -0.96% | 13.2만 |
|---|
| 2026.05.12 | ₩35,136 | ₩35,136 | ₩33,339 | ₩33,339 | -5.11% | 18만 |
|---|
| 2026.05.11 | ₩36,651 | ₩36,689 | ₩34,586 | ₩35,230 | -3.88% | 20.8만 |
|---|
| 2026.05.08 | ₩35,096 | ₩38,140 | ₩34,761 | ₩36,718 | +4.62% | 47.9만 |
|---|
| 2026.05.07 | ₩33,044 | ₩35,398 | ₩32,957 | ₩34,291 | +3.77% | 43.3만 |
|---|
| 2026.05.06 | ₩32,092 | ₩32,943 | ₩31,985 | ₩32,373 | +0.88% | 16.3만 |
|---|
| 2026.05.05 | ₩30,268 | ₩31,964 | ₩30,053 | ₩31,904 | +5.41% | 12.6만 |
|---|
| 2026.05.04 | ₩31,140 | ₩31,475 | ₩29,906 | ₩30,174 | -3.10% | 16만 |
|---|
| 2026.05.01 | ₩31,247 | ₩31,676 | ₩30,711 | ₩31,435 | +0.60% | 15.1만 |
|---|
| 2026.04.30 | ₩30,429 | ₩31,341 | ₩30,281 | ₩31,314 | +2.91% | 16.9만 |
|---|
| 2026.04.29 | ₩31,341 | ₩31,743 | ₩30,228 | ₩30,563 | -2.48% | 11만 |
|---|
| 2026.04.28 | ₩31,555 | ₩31,555 | ₩30,878 | ₩31,394 | -0.51% | 8만 |
|---|
| 2026.04.27 | ₩31,555 | ₩31,877 | ₩31,166 | ₩31,314 | -0.76% | 7.2만 |
|---|
| 2026.04.24 | ₩31,824 | ₩31,824 | ₩31,213 | ₩31,555 | -0.84% | 5만 |
|---|
| 2026.04.23 | ₩31,180 | ₩31,864 | ₩30,764 | ₩31,837 | +2.11% | 11만 |
|---|
| 2026.04.22 | ₩31,864 | ₩31,931 | ₩30,992 | ₩31,059 | -2.53% | 8.6만 |
|---|
| 2026.04.21 | ₩31,931 | ₩32,306 | ₩31,327 | ₩31,797 | -0.42% | 10.9만 |
|---|
| 2026.04.20 | ₩31,220 | ₩31,837 | ₩30,335 | ₩31,757 | +1.72% | 8.6만 |
|---|
| 2026.04.17 | ₩30,094 | ₩31,958 | ₩29,926 | ₩31,381 | +4.28% | 12.9만 |
|---|
| 2026.04.16 | ₩29,302 | ₩30,214 | ₩29,182 | ₩29,517 | +0.73% | 14.9만 |
|---|
| 2026.04.15 | ₩29,919 | ₩29,933 | ₩28,820 | ₩29,450 | -1.57% | 15.7만 |
|---|
| 2026.04.14 | ₩29,302 | ₩30,167 | ₩28,873 | ₩30,107 | +2.75% | 11.7만 |
|---|
| 2026.04.13 | ₩28,806 | ₩29,504 | ₩28,417 | ₩29,329 | +1.82% | 9.9만 |
|---|
| 2026.04.10 | ₩28,873 | ₩29,101 | ₩28,484 | ₩28,860 | -0.05% | 7.4만 |
|---|
| 2026.04.09 | ₩28,337 | ₩29,235 | ₩28,075 | ₩28,967 | +2.22% | 11만 |
|---|
| 2026.04.08 | ₩28,162 | ₩28,967 | ₩27,639 | ₩28,632 | +1.67% | 11.3만 |
|---|
| 2026.04.07 | ₩27,076 | ₩27,244 | ₩26,768 | ₩27,143 | +0.25% | 11.2만 |
|---|
| 2026.04.06 | ₩27,143 | ₩27,465 | ₩26,982 | ₩27,210 | +0.25% | 6.7만 |
|---|
| 2026.04.02 | ₩26,929 | ₩27,639 | ₩26,540 | ₩27,224 | +1.10% | 9.9만 |
|---|
| 2026.04.01 | ₩27,546 | ₩27,867 | ₩27,197 | ₩27,371 | -0.63% | 11.3만 |
|---|
| 2026.03.31 | ₩28,256 | ₩28,431 | ₩26,956 | ₩27,505 | -2.66% | 16.5만 |
|---|
| 2026.03.30 | ₩28,216 | ₩28,323 | ₩27,465 | ₩27,613 | -2.14% | 15.4만 |
|---|
| 2026.03.27 | ₩27,841 | ₩28,397 | ₩27,653 | ₩27,948 | +0.39% | 13.2만 |
|---|
| 2026.03.26 | ₩28,377 | ₩28,833 | ₩27,693 | ₩28,082 | -1.04% | 10.6만 |
|---|
| 2026.03.25 | ₩29,141 | ₩29,571 | ₩28,364 | ₩28,538 | -2.07% | 11.7만 |
|---|
| 2026.03.24 | ₩28,095 | ₩29,209 | ₩28,048 | ₩28,954 | +3.05% | 12.6만 |
|---|
| 2026.03.23 | ₩27,774 | ₩28,699 | ₩27,505 | ₩28,538 | +2.75% | 15만 |
|---|
| 2026.03.20 | ₩27,183 | ₩27,626 | ₩26,915 | ₩27,090 | -0.35% | 35.9만 |
|---|
| 2026.03.19 | ₩26,151 | ₩27,653 | ₩25,990 | ₩27,251 | +4.21% | 15.4만 |
|---|
| 2026.03.18 | ₩26,486 | ₩27,586 | ₩26,312 | ₩26,392 | -0.35% | 21.5만 |
|---|
| 2026.03.17 | ₩26,862 | ₩26,994 | ₩26,486 | ₩26,808 | -0.20% | 11.6만 |
|---|
| 2026.03.16 | ₩26,580 | ₩26,956 | ₩26,258 | ₩26,647 | +0.25% | 12.4만 |
|---|
| 2026.03.13 | ₩26,862 | ₩26,862 | ₩26,164 | ₩26,325 | -2.00% | 17만 |
|---|
| 2026.03.12 | ₩26,339 | ₩26,915 | ₩26,238 | ₩26,728 | +1.48% | 13.4만 |
|---|
| 2026.03.11 | ₩26,419 | ₩26,888 | ₩26,272 | ₩26,821 | +1.52% | 14.9만 |
|---|
| 2026.03.10 | ₩25,735 | ₩26,795 | ₩25,641 | ₩26,432 | +2.71% | 22만 |
|---|
| 2026.03.09 | ₩26,057 | ₩26,225 | ₩25,185 | ₩25,990 | -0.26% | 21.9만 |
|---|
| 2026.03.06 | ₩26,835 | ₩27,251 | ₩26,365 | ₩26,459 | -1.40% | 19.7만 |
|---|
| 2026.03.05 | ₩28,350 | ₩28,887 | ₩27,425 | ₩27,492 | -3.03% | 24.2만 |
|---|
| 2026.03.04 | ₩28,981 | ₩29,209 | ₩28,067 | ₩28,873 | -0.37% | 10.7만 |
|---|
| 2026.03.03 | ₩28,431 | ₩29,128 | ₩27,760 | ₩28,726 | +1.04% | 14만 |
|---|
| 2026.03.02 | ₩28,766 | ₩29,705 | ₩28,377 | ₩29,383 | +2.14% | 20.6만 |
|---|
| 2026.02.27 | ₩30,040 | ₩30,040 | ₩28,940 | ₩29,108 | -3.10% | 11.2만 |
|---|
| 2026.02.26 | ₩30,228 | ₩30,711 | ₩29,946 | ₩30,362 | +0.44% | 15.5만 |
|---|
| 2026.02.25 | ₩30,603 | ₩30,952 | ₩29,664 | ₩30,174 | -1.40% | 11.7만 |
|---|
| 2026.02.24 | ₩30,335 | ₩30,992 | ₩30,234 | ₩30,469 | +0.44% | 9.2만 |
|---|
| 2026.02.23 | ₩31,234 | ₩31,234 | ₩29,772 | ₩30,228 | -3.22% | 13.6만 |
|---|
| 2026.02.20 | ₩31,421 | ₩32,293 | ₩30,724 | ₩31,234 | -0.60% | 15.2만 |
|---|
| 2026.02.19 | ₩31,448 | ₩31,871 | ₩30,858 | ₩31,689 | +0.77% | 15.7만 |
|---|
| 2026.02.18 | ₩31,515 | ₩32,404 | ₩31,354 | ₩31,703 | +0.60% | 14.8만 |
|---|
| 2026.02.17 | ₩31,891 | ₩32,266 | ₩31,689 | ₩31,743 | -0.46% | 13.1만 |
|---|
| 2026.02.13 | ₩31,877 | ₩32,534 | ₩31,448 | ₩32,052 | +0.55% | 9.1만 |
|---|
| 2026.02.12 | ₩32,668 | ₩33,124 | ₩30,979 | ₩31,770 | -2.75% | 14.2만 |
|---|
| 2026.02.11 | ₩32,776 | ₩33,084 | ₩31,663 | ₩32,749 | -0.08% | 12.1만 |
|---|
| 2026.02.10 | ₩33,044 | ₩33,714 | ₩32,373 | ₩32,400 | -1.95% | 19.8만 |
|---|
| 2026.02.09 | ₩33,714 | ₩33,835 | ₩32,896 | ₩33,071 | -1.91% | 15만 |
|---|
| 2026.02.06 | ₩33,956 | ₩35,525 | ₩33,191 | ₩33,755 | -0.59% | 27.7만 |
|---|
| 2026.02.05 | ₩30,375 | ₩34,506 | ₩30,177 | ₩33,004 | +8.65% | 72.5만 |
|---|
| 2026.02.04 | ₩30,000 | ₩31,891 | ₩30,000 | ₩31,006 | +3.35% | 28.5만 |
|---|
| 2026.02.03 | ₩29,423 | ₩30,120 | ₩29,343 | ₩29,839 | +1.41% | 6.8만 |
|---|
| 2026.02.02 | ₩28,712 | ₩29,597 | ₩28,310 | ₩29,517 | +2.80% | 11.7만 |
|---|
| 2026.01.30 | ₩28,055 | ₩28,994 | ₩28,055 | ₩28,873 | +2.92% | 7.8만 |
|---|
| 2026.01.29 | ₩28,042 | ₩28,323 | ₩27,532 | ₩28,189 | +0.53% | 8.9만 |
|---|
| 2026.01.28 | ₩28,592 | ₩28,632 | ₩27,867 | ₩28,042 | -1.92% | 7.4만 |
|---|
| 2026.01.27 | ₩29,021 | ₩29,021 | ₩28,189 | ₩28,618 | -1.39% | 5.1만 |
|---|
| 2026.01.26 | ₩28,833 | ₩29,369 | ₩28,464 | ₩29,101 | +0.93% | 8.2만 |
|---|
| 2026.01.23 | ₩30,000 | ₩30,241 | ₩28,806 | ₩28,940 | -3.53% | 7.7만 |
|---|
| 2026.01.22 | ₩30,147 | ₩30,576 | ₩29,919 | ₩30,228 | +0.27% | 10.9만 |
|---|
| 2026.01.21 | ₩28,860 | ₩30,120 | ₩28,645 | ₩29,866 | +3.49% | 12만 |
|---|
| 2026.01.20 | ₩29,530 | ₩29,772 | ₩28,464 | ₩28,659 | -2.95% | 9.6만 |
|---|
| 2026.01.16 | ₩30,187 | ₩30,187 | ₩29,557 | ₩29,960 | -0.76% | 12.2만 |
|---|
| 2026.01.15 | ₩29,732 | ₩30,456 | ₩29,732 | ₩30,161 | +1.44% | 12.3만 |
|---|
| 2026.01.14 | ₩29,262 | ₩29,839 | ₩28,987 | ₩29,651 | +1.33% | 10.7만 |
|---|
| 2026.01.13 | ₩29,101 | ₩29,624 | ₩28,967 | ₩29,262 | +0.55% | 8.8만 |
|---|
| 2026.01.12 | ₩28,458 | ₩29,195 | ₩28,082 | ₩29,034 | +2.03% | 9.5만 |
|---|
| 2026.01.09 | ₩28,471 | ₩28,833 | ₩27,787 | ₩28,672 | +0.71% | 7만 |
|---|
| 2026.01.08 | ₩27,425 | ₩28,913 | ₩27,425 | ₩28,498 | +3.91% | 12.9만 |
|---|
| 2026.01.07 | ₩27,183 | ₩27,666 | ₩26,915 | ₩27,626 | +1.63% | 8.9만 |
|---|
| 2026.01.06 | ₩25,936 | ₩27,358 | ₩25,936 | ₩27,197 | +4.86% | 12.9만 |
|---|
| 2026.01.05 | ₩25,333 | ₩26,432 | ₩25,333 | ₩25,990 | +2.59% | 8.4만 |
|---|
| 2026.01.02 | ₩25,386 | ₩25,467 | ₩24,984 | ₩25,346 | -0.16% | 7만 |
|---|
| 2025.12.31 | ₩25,641 | ₩25,762 | ₩25,105 | ₩25,360 | -1.10% | 8만 |
|---|
| 2025.12.30 | ₩25,883 | ₩26,325 | ₩25,655 | ₩25,775 | -0.41% | 5.6만 |
|---|
| 2025.12.29 | ₩25,963 | ₩26,111 | ₩25,775 | ₩25,977 | +0.05% | 5.7만 |
|---|
| 2025.12.26 | ₩26,151 | ₩26,446 | ₩25,842 | ₩26,124 | -0.10% | 5.7만 |
|---|
| 2025.12.24 | ₩26,137 | ₩26,379 | ₩25,923 | ₩26,124 | -0.05% | 5.1만 |
|---|
| 2025.12.23 | ₩27,224 | ₩27,867 | ₩26,137 | ₩26,191 | -3.79% | 14.8만 |
|---|
| 2025.12.22 | ₩26,419 | ₩26,634 | ₩25,923 | ₩26,191 | -0.86% | 13.6만 |
|---|
| 2025.12.19 | ₩26,218 | ₩26,808 | ₩26,017 | ₩26,419 | +0.77% | 36.6만 |
|---|
| 2025.12.18 | ₩25,856 | ₩26,365 | ₩25,547 | ₩26,352 | +1.92% | 13.1만 |
|---|
| 2025.12.17 | ₩24,998 | ₩25,681 | ₩24,998 | ₩25,601 | +2.41% | 12.4만 |
|---|
| 2025.12.16 | ₩25,266 | ₩25,534 | ₩25,003 | ₩25,038 | -0.90% | 8.8만 |
|---|
| 2025.12.15 | ₩25,588 | ₩25,588 | ₩25,252 | ₩25,346 | -0.94% | 9.2만 |
|---|
| 2025.12.12 | ₩25,735 | ₩25,856 | ₩25,279 | ₩25,373 | -1.41% | 11.7만 |
|---|
| 2025.12.11 | ₩25,507 | ₩25,909 | ₩25,091 | ₩25,655 | +0.58% | 22.7만 |
|---|
| 2025.12.10 | ₩24,595 | ₩25,829 | ₩24,528 | ₩25,467 | +3.54% | 19.8만 |
|---|
| 2025.12.09 | ₩24,622 | ₩25,031 | ₩24,542 | ₩24,622 | 0.00% | 10만 |
|---|
| 2025.12.08 | ₩24,542 | ₩25,091 | ₩24,139 | ₩24,729 | +0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩24,917 | ₩25,051 | ₩24,260 | ₩24,300 | -2.48% | 13.5만 |
|---|
| 2025.12.04 | ₩24,703 | ₩24,971 | ₩24,434 | ₩24,930 | +0.92% | 9.7만 |
|---|
| 2025.12.03 | ₩24,810 | ₩25,158 | ₩24,528 | ₩24,703 | -0.43% | 12.8만 |
|---|
| 2025.12.02 | ₩24,568 | ₩24,716 | ₩24,233 | ₩24,622 | +0.22% | 10.9만 |
|---|
| 2025.12.01 | ₩24,394 | ₩25,044 | ₩24,307 | ₩24,421 | +0.11% | 10.5만 |
|---|
| 2025.11.28 | ₩25,226 | ₩25,226 | ₩24,729 | ₩24,783 | -1.75% | 6만 |
|---|
| 2025.11.26 | ₩24,770 | ₩25,400 | ₩24,770 | ₩25,118 | +1.41% | 10.1만 |
|---|
| 2025.11.25 | ₩24,394 | ₩25,132 | ₩24,394 | ₩24,917 | +2.14% | 15.3만 |
|---|
| 2025.11.24 | ₩24,153 | ₩24,394 | ₩23,603 | ₩24,139 | -0.06% | 17.2만 |
|---|
| 2025.11.21 | ₩23,201 | ₩24,783 | ₩23,127 | ₩24,273 | +4.62% | 22.1만 |
|---|
| 2025.11.20 | ₩23,750 | ₩24,407 | ₩23,053 | ₩23,080 | -2.82% | 13.5만 |
|---|
| 2025.11.19 | ₩24,367 | ₩24,367 | ₩23,321 | ₩23,361 | -4.13% | 16.3만 |
|---|
| 2025.11.18 | ₩24,019 | ₩24,501 | ₩23,742 | ₩24,220 | +0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩24,823 | ₩25,112 | ₩23,992 | ₩24,045 | -3.13% | 9만 |
|---|
| 2025.11.14 | ₩24,944 | ₩25,385 | ₩24,689 | ₩24,937 | -0.03% | 10.6만 |
|---|
| 2025.11.13 | ₩25,319 | ₩25,563 | ₩24,850 | ₩25,105 | -0.85% | 13.5만 |
|---|
| 2025.11.12 | ₩25,668 | ₩26,070 | ₩25,121 | ₩25,480 | -0.73% | 22.8만 |
|---|
| 2025.11.11 | ₩25,923 | ₩26,800 | ₩25,467 | ₩25,688 | -0.91% | 28.3만 |
|---|
| 2025.11.10 | ₩27,318 | ₩28,002 | ₩25,849 | ₩26,003 | -4.81% | 13.7만 |
|---|
| 2025.11.07 | ₩27,116 | ₩27,432 | ₩26,553 | ₩26,996 | -0.45% | 23.3만 |
|---|
| 2025.11.06 | ₩28,015 | ₩29,168 | ₩26,848 | ₩27,130 | -3.16% | 29.3만 |
|---|
| 2025.11.05 | ₩26,996 | ₩28,779 | ₩26,976 | ₩28,779 | +6.61% | 25.5만 |
|---|
| 2025.11.04 | ₩26,459 | ₩28,236 | ₩26,164 | ₩26,875 | +1.57% | 40.4만 |
|---|
| 2025.11.03 | ₩27,090 | ₩27,271 | ₩26,292 | ₩26,714 | -1.39% | 9.9만 |
|---|
| 2025.10.31 | ₩27,358 | ₩27,639 | ₩26,741 | ₩26,902 | -1.67% | 11.1만 |
|---|
| 2025.10.30 | ₩28,578 | ₩28,846 | ₩27,170 | ₩27,358 | -4.27% | 9.7만 |
|---|
| 2025.10.29 | ₩29,973 | ₩30,013 | ₩28,189 | ₩28,578 | -4.65% | 12.2만 |
|---|
| 2025.10.28 | ₩30,161 | ₩30,355 | ₩29,651 | ₩30,107 | -0.18% | 12.6만 |
|---|
| 2025.10.27 | ₩30,845 | ₩30,945 | ₩30,127 | ₩30,214 | -2.04% | 14.4만 |
|---|
| 2025.10.24 | ₩30,281 | ₩30,711 | ₩29,872 | ₩30,563 | +0.93% | 17.1만 |
|---|
| 2025.10.23 | ₩29,262 | ₩30,375 | ₩28,887 | ₩30,094 | +2.84% | 17.2만 |
|---|
| 2025.10.22 | ₩28,913 | ₩29,289 | ₩28,699 | ₩29,209 | +1.02% | 15.3만 |
|---|
| 2025.10.21 | ₩28,256 | ₩28,793 | ₩28,136 | ₩28,659 | +1.42% | 9.7만 |
|---|
| 2025.10.20 | ₩28,136 | ₩28,471 | ₩27,988 | ₩28,243 | +0.38% | 7.1만 |
|---|
| 2025.10.17 | ₩27,760 | ₩28,022 | ₩27,492 | ₩27,787 | +0.10% | 7만 |
|---|
| 2025.10.16 | ₩28,377 | ₩28,753 | ₩27,686 | ₩27,894 | -1.70% | 8.9만 |
|---|
| 2025.10.15 | ₩28,565 | ₩28,625 | ₩27,854 | ₩28,431 | -0.47% | 8.2만 |
|---|
| 2025.10.14 | ₩26,553 | ₩28,511 | ₩26,473 | ₩28,270 | +6.46% | 9.6만 |
|---|
| 2025.10.13 | ₩26,500 | ₩27,009 | ₩26,198 | ₩26,835 | +1.27% | 15.5만 |
|---|
| 2025.10.10 | ₩27,116 | ₩27,291 | ₩26,064 | ₩26,151 | -3.56% | 11.5만 |
|---|