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 | ₩26,134 | ₩26,134 | ₩25,805 | ₩25,947 | -0.72% | 13.3만 |
| 2026.10.08 | ₩25,987 | ₩26,422 | ₩25,786 | ₩26,134 | +0.57% | 19.4만 |
| 2026.10.07 | ₩25,598 | ₩26,282 | ₩25,598 | ₩26,027 | +1.68% | 14.4만 |
| 2026.10.06 | ₩26,536 | ₩26,603 | ₩25,947 | ₩26,014 | -1.97% | 16.7만 |
| 2026.10.05 | ₩26,925 | ₩26,925 | ₩26,188 | ₩26,416 | -1.89% | 12.2만 |
| 2026.10.02 | ₩27,032 | ₩27,394 | ₩26,476 | ₩26,938 | -0.35% | 16.6만 |
| 2026.10.01 | ₩26,536 | ₩26,804 | ₩25,866 | ₩26,617 | +0.30% | 21.1만 |
| 2026.09.30 | ₩27,086 | ₩27,180 | ₩26,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,536 |
| -2.03% |
| 16.5만 |
| 2026.09.29 | ₩26,630 | ₩27,133 | ₩26,268 | ₩26,912 | +1.06% | 23.3만 |
|---|
| 2026.09.28 | ₩27,247 | ₩27,481 | ₩26,054 | ₩26,630 | -2.26% | 28.9만 |
|---|
| 2026.09.25 | ₩27,300 | ₩27,796 | ₩27,005 | ₩27,595 | +1.08% | 22.9만 |
|---|
| 2026.09.24 | ₩26,268 | ₩27,314 | ₩26,188 | ₩27,300 | +3.93% | 37.5만 |
|---|
| 2026.09.23 | ₩27,300 | ₩27,300 | ₩26,174 | ₩26,268 | -3.78% | 26.1만 |
|---|
| 2026.09.22 | ₩26,885 | ₩27,475 | ₩26,603 | ₩27,434 | +2.04% | 23.4만 |
|---|
| 2026.09.21 | ₩26,818 | ₩26,818 | ₩25,880 | ₩26,376 | -1.65% | 34.5만 |
|---|
| 2026.09.18 | ₩26,751 | ₩26,751 | ₩26,027 | ₩26,563 | -0.70% | 33.1만 |
|---|
| 2026.09.17 | ₩26,670 | ₩27,300 | ₩26,382 | ₩26,979 | +1.16% | 28.9만 |
|---|
| 2026.09.16 | ₩26,335 | ₩26,670 | ₩25,524 | ₩25,665 | -2.54% | 44.8만 |
|---|
| 2026.09.15 | ₩26,684 | ₩26,684 | ₩25,591 | ₩26,255 | -1.61% | 42.7만 |
|---|
| 2026.09.14 | ₩26,550 | ₩27,153 | ₩26,121 | ₩26,898 | +1.31% | 26.9만 |
|---|
| 2026.09.11 | ₩27,783 | ₩28,627 | ₩26,148 | ₩26,322 | -5.26% | 67.5만 |
|---|
| 2026.09.10 | ₩32,326 | ₩33,105 | ₩27,394 | ₩27,568 | -14.72% | 68.1만 |
|---|
| 2026.09.09 | ₩31,375 | ₩31,428 | ₩30,490 | ₩30,544 | -2.65% | 18.9만 |
|---|
| 2026.09.08 | ₩32,098 | ₩32,433 | ₩31,254 | ₩31,535 | -1.75% | 16.2만 |
|---|
| 2026.09.04 | ₩31,066 | ₩32,447 | ₩31,066 | ₩32,366 | +4.18% | 11.7만 |
|---|
| 2026.09.03 | ₩31,763 | ₩32,152 | ₩30,557 | ₩31,267 | -1.56% | 17.5만 |
|---|
| 2026.09.02 | ₩30,959 | ₩31,817 | ₩30,611 | ₩31,428 | +1.52% | 22.9만 |
|---|
| 2026.09.01 | ₩30,879 | ₩31,133 | ₩30,389 | ₩30,838 | -0.13% | 22.4만 |
|---|
| 2026.08.31 | ₩31,911 | ₩31,911 | ₩30,678 | ₩31,200 | -2.23% | 15.3만 |
|---|
| 2026.08.28 | ₩32,380 | ₩33,070 | ₩31,904 | ₩32,018 | -1.12% | 11.2만 |
|---|
| 2026.08.27 | ₩33,170 | ₩33,264 | ₩31,830 | ₩32,407 | -2.30% | 21.1만 |
|---|
| 2026.08.26 | ₩33,358 | ₩33,438 | ₩32,407 | ₩32,487 | -2.61% | 13.4만 |
|---|
| 2026.08.25 | ₩33,854 | ₩33,854 | ₩32,929 | ₩33,144 | -2.10% | 12.6만 |
|---|
| 2026.08.24 | ₩34,122 | ₩34,779 | ₩33,144 | ₩33,519 | -1.77% | 18.6만 |
|---|
| 2026.08.21 | ₩34,243 | ₩34,806 | ₩33,640 | ₩34,122 | -0.35% | 17.6만 |
|---|
| 2026.08.20 | ₩33,398 | ₩34,028 | ₩32,782 | ₩33,934 | +1.61% | 16.4만 |
|---|
| 2026.08.19 | ₩34,095 | ₩34,698 | ₩33,251 | ₩33,827 | -0.79% | 35.9만 |
|---|
| 2026.08.18 | ₩33,666 | ₩34,055 | ₩33,237 | ₩33,693 | +0.08% | 17만 |
|---|
| 2026.08.17 | ₩33,036 | ₩34,135 | ₩33,036 | ₩33,653 | +1.87% | 13.6만 |
|---|
| 2026.08.14 | ₩33,036 | ₩33,492 | ₩32,608 | ₩33,479 | +1.34% | 9만 |
|---|
| 2026.08.13 | ₩33,492 | ₩33,499 | ₩32,822 | ₩33,063 | -1.28% | 13.2만 |
|---|
| 2026.08.12 | ₩33,170 | ₩33,385 | ₩32,045 | ₩33,170 | 0.00% | 16.1만 |
|---|
| 2026.08.11 | ₩32,433 | ₩33,532 | ₩32,232 | ₩33,077 | +1.98% | 31.9만 |
|---|
| 2026.08.10 | ₩32,809 | ₩33,606 | ₩32,199 | ₩32,272 | -1.63% | 17.3만 |
|---|
| 2026.08.07 | ₩32,983 | ₩33,559 | ₩32,474 | ₩32,648 | -1.02% | 39.8만 |
|---|
| 2026.08.06 | ₩33,747 | ₩33,934 | ₩32,594 | ₩32,688 | -3.14% | 11.3만 |
|---|
| 2026.08.05 | ₩33,573 | ₩34,497 | ₩33,405 | ₩33,747 | +0.52% | 15.5만 |
|---|
| 2026.08.04 | ₩32,353 | ₩34,001 | ₩32,353 | ₩33,626 | +3.94% | 18.3만 |
|---|
| 2026.08.03 | ₩32,822 | ₩33,841 | ₩31,562 | ₩32,219 | -1.84% | 17.1만 |
|---|
| 2026.07.31 | ₩33,117 | ₩33,385 | ₩31,396 | ₩32,058 | -3.20% | 17.2만 |
|---|
| 2026.07.30 | ₩33,251 | ₩33,251 | ₩32,380 | ₩33,050 | -0.60% | 9.8만 |
|---|
| 2026.07.29 | ₩33,237 | ₩33,787 | ₩32,366 | ₩32,996 | -0.73% | 16.6만 |
|---|
| 2026.07.28 | ₩33,506 | ₩34,176 | ₩33,311 | ₩33,586 | +0.24% | 14.9만 |
|---|
| 2026.07.27 | ₩32,728 | ₩33,492 | ₩32,561 | ₩33,318 | +1.80% | 14.5만 |
|---|
| 2026.07.24 | ₩32,272 | ₩32,748 | ₩31,495 | ₩32,527 | +0.79% | 15.6만 |
|---|
| 2026.07.23 | ₩32,460 | ₩32,547 | ₩31,388 | ₩31,897 | -1.73% | 15.9만 |
|---|
| 2026.07.22 | ₩32,983 | ₩33,660 | ₩32,849 | ₩33,043 | +0.18% | 10.4만 |
|---|
| 2026.07.21 | ₩33,023 | ₩33,800 | ₩32,768 | ₩33,077 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩33,465 | ₩33,854 | ₩32,715 | ₩32,943 | -1.56% | 9.6만 |
|---|
| 2026.07.17 | ₩33,331 | ₩34,336 | ₩33,331 | ₩33,479 | +0.44% | 10.3만 |
|---|
| 2026.07.16 | ₩32,862 | ₩34,497 | ₩32,809 | ₩33,787 | +2.81% | 11.4만 |
|---|
| 2026.07.15 | ₩32,085 | ₩33,613 | ₩32,085 | ₩32,996 | +2.84% | 10.9만 |
|---|
| 2026.07.14 | ₩32,447 | ₩32,849 | ₩31,656 | ₩31,897 | -1.69% | 9.9만 |
|---|
| 2026.07.13 | ₩32,366 | ₩33,506 | ₩32,326 | ₩32,380 | +0.04% | 20만 |
|---|
| 2026.07.10 | ₩32,152 | ₩32,822 | ₩32,112 | ₩32,366 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩31,214 | ₩32,929 | ₩31,214 | ₩32,219 | +3.22% | 9.9만 |
|---|
| 2026.07.08 | ₩31,951 | ₩31,951 | ₩30,812 | ₩31,482 | -1.47% | 12.6만 |
|---|
| 2026.07.07 | ₩32,634 | ₩32,634 | ₩31,750 | ₩32,125 | -1.56% | 11.8만 |
|---|
| 2026.07.06 | ₩32,246 | ₩32,715 | ₩31,763 | ₩32,581 | +1.04% | 10.9만 |
|---|
| 2026.07.02 | ₩32,715 | ₩32,775 | ₩30,825 | ₩31,884 | -2.54% | 15.6만 |
|---|
| 2026.07.01 | ₩34,135 | ₩35,181 | ₩32,675 | ₩32,715 | -4.16% | 24.9만 |
|---|
| 2026.06.30 | ₩34,323 | ₩34,846 | ₩33,472 | ₩34,604 | +0.82% | 23.1만 |
|---|
| 2026.06.29 | ₩34,109 | ₩34,806 | ₩33,144 | ₩34,283 | +0.51% | 16.9만 |
|---|
| 2026.06.26 | ₩34,095 | ₩34,739 | ₩33,351 | ₩34,109 | +0.04% | 50.6만 |
|---|
| 2026.06.25 | ₩32,179 | ₩34,511 | ₩32,179 | ₩34,363 | +6.79% | 19.8만 |
|---|
| 2026.06.24 | ₩31,964 | ₩33,539 | ₩31,348 | ₩33,418 | +4.55% | 25.9만 |
|---|
| 2026.06.23 | ₩30,611 | ₩31,991 | ₩30,611 | ₩31,870 | +4.12% | 11.3만 |
|---|
| 2026.06.22 | ₩31,321 | ₩31,482 | ₩30,745 | ₩30,972 | -1.11% | 11.4만 |
|---|
| 2026.06.18 | ₩30,798 | ₩31,576 | ₩30,624 | ₩31,214 | +1.35% | 18.9만 |
|---|
| 2026.06.17 | ₩31,046 | ₩31,301 | ₩29,900 | ₩30,316 | -2.35% | 11.3만 |
|---|
| 2026.06.16 | ₩30,731 | ₩31,230 | ₩30,577 | ₩30,731 | 0.00% | 10.2만 |
|---|
| 2026.06.15 | ₩31,455 | ₩31,790 | ₩30,530 | ₩30,637 | -2.60% | 14만 |
|---|
| 2026.06.12 | ₩30,517 | ₩31,348 | ₩30,490 | ₩31,120 | +1.98% | 11.3만 |
|---|
| 2026.06.11 | ₩29,941 | ₩30,678 | ₩29,605 | ₩30,396 | +1.52% | 15.3만 |
|---|
| 2026.06.10 | ₩30,691 | ₩31,144 | ₩29,713 | ₩29,766 | -3.01% | 10.8만 |
|---|
| 2026.06.09 | ₩29,981 | ₩31,160 | ₩29,981 | ₩30,691 | +2.37% | 10.4만 |
|---|
| 2026.06.08 | ₩29,579 | ₩30,209 | ₩29,337 | ₩29,619 | +0.14% | 10.7만 |
|---|
| 2026.06.05 | ₩29,900 | ₩30,336 | ₩29,257 | ₩29,445 | -1.52% | 9.7만 |
|---|
| 2026.06.04 | ₩30,905 | ₩30,986 | ₩29,672 | ₩29,981 | -2.99% | 16.6만 |
|---|
| 2026.06.03 | ₩30,879 | ₩31,013 | ₩30,302 | ₩30,436 | -1.43% | 12.5만 |
|---|
| 2026.06.02 | ₩31,133 | ₩31,267 | ₩30,731 | ₩31,107 | -0.09% | 9만 |
|---|
| 2026.06.01 | ₩31,160 | ₩31,488 | ₩30,597 | ₩31,120 | -0.13% | 11.7만 |
|---|
| 2026.05.29 | ₩31,817 | ₩32,145 | ₩31,174 | ₩31,214 | -1.90% | 9.8만 |
|---|
| 2026.05.28 | ₩32,098 | ₩32,644 | ₩31,951 | ₩32,205 | +0.33% | 13.2만 |
|---|
| 2026.05.27 | ₩33,090 | ₩33,747 | ₩32,031 | ₩32,085 | -3.04% | 17.4만 |
|---|
| 2026.05.26 | ₩31,991 | ₩33,251 | ₩31,991 | ₩32,755 | +2.39% | 23.1만 |
|---|
| 2026.05.22 | ₩31,267 | ₩31,924 | ₩30,905 | ₩31,415 | +0.47% | 18만 |
|---|
| 2026.05.21 | ₩30,517 | ₩31,629 | ₩30,155 | ₩31,227 | +2.33% | 19.4만 |
|---|
| 2026.05.20 | ₩29,525 | ₩31,053 | ₩28,915 | ₩30,946 | +4.81% | 27.8만 |
|---|
| 2026.05.19 | ₩30,718 | ₩30,751 | ₩29,163 | ₩29,485 | -4.01% | 39.3만 |
|---|
| 2026.05.18 | ₩31,763 | ₩32,212 | ₩30,838 | ₩30,932 | -2.62% | 20.7만 |
|---|
| 2026.05.15 | ₩32,822 | ₩33,130 | ₩31,428 | ₩31,763 | -3.23% | 13.6만 |
|---|
| 2026.05.14 | ₩33,599 | ₩34,216 | ₩32,902 | ₩33,023 | -1.72% | 23.6만 |
|---|
| 2026.05.13 | ₩33,680 | ₩33,780 | ₩32,715 | ₩33,358 | -0.96% | 13.2만 |
|---|
| 2026.05.12 | ₩35,114 | ₩35,114 | ₩33,318 | ₩33,318 | -5.11% | 18만 |
|---|
| 2026.05.11 | ₩36,628 | ₩36,666 | ₩34,564 | ₩35,208 | -3.88% | 20.8만 |
|---|
| 2026.05.08 | ₩35,074 | ₩38,116 | ₩34,739 | ₩36,695 | +4.62% | 47.9만 |
|---|
| 2026.05.07 | ₩33,023 | ₩35,375 | ₩32,936 | ₩34,269 | +3.77% | 43.3만 |
|---|
| 2026.05.06 | ₩32,071 | ₩32,923 | ₩31,964 | ₩32,353 | +0.88% | 16.3만 |
|---|
| 2026.05.05 | ₩30,249 | ₩31,944 | ₩30,034 | ₩31,884 | +5.41% | 12.6만 |
|---|
| 2026.05.04 | ₩31,120 | ₩31,455 | ₩29,887 | ₩30,155 | -3.10% | 16만 |
|---|
| 2026.05.01 | ₩31,227 | ₩31,656 | ₩30,691 | ₩31,415 | +0.60% | 15.1만 |
|---|
| 2026.04.30 | ₩30,410 | ₩31,321 | ₩30,262 | ₩31,294 | +2.91% | 16.9만 |
|---|
| 2026.04.29 | ₩31,321 | ₩31,723 | ₩30,209 | ₩30,544 | -2.48% | 11만 |
|---|
| 2026.04.28 | ₩31,535 | ₩31,535 | ₩30,859 | ₩31,375 | -0.51% | 8만 |
|---|
| 2026.04.27 | ₩31,535 | ₩31,857 | ₩31,147 | ₩31,294 | -0.76% | 7.2만 |
|---|
| 2026.04.24 | ₩31,803 | ₩31,803 | ₩31,194 | ₩31,535 | -0.84% | 5만 |
|---|
| 2026.04.23 | ₩31,160 | ₩31,844 | ₩30,745 | ₩31,817 | +2.11% | 11만 |
|---|
| 2026.04.22 | ₩31,844 | ₩31,911 | ₩30,972 | ₩31,039 | -2.53% | 8.6만 |
|---|
| 2026.04.21 | ₩31,911 | ₩32,286 | ₩31,308 | ₩31,777 | -0.42% | 10.9만 |
|---|
| 2026.04.20 | ₩31,200 | ₩31,817 | ₩30,316 | ₩31,736 | +1.72% | 8.6만 |
|---|
| 2026.04.17 | ₩30,075 | ₩31,937 | ₩29,907 | ₩31,361 | +4.28% | 12.9만 |
|---|
| 2026.04.16 | ₩29,284 | ₩30,195 | ₩29,163 | ₩29,498 | +0.73% | 14.9만 |
|---|
| 2026.04.15 | ₩29,900 | ₩29,914 | ₩28,801 | ₩29,431 | -1.57% | 15.7만 |
|---|
| 2026.04.14 | ₩29,284 | ₩30,148 | ₩28,855 | ₩30,088 | +2.75% | 11.7만 |
|---|
| 2026.04.13 | ₩28,788 | ₩29,485 | ₩28,399 | ₩29,311 | +1.82% | 9.9만 |
|---|
| 2026.04.10 | ₩28,855 | ₩29,083 | ₩28,466 | ₩28,842 | -0.05% | 7.4만 |
|---|
| 2026.04.09 | ₩28,319 | ₩29,217 | ₩28,058 | ₩28,949 | +2.22% | 11만 |
|---|
| 2026.04.08 | ₩28,145 | ₩28,949 | ₩27,622 | ₩28,614 | +1.67% | 11.3만 |
|---|
| 2026.04.07 | ₩27,059 | ₩27,227 | ₩26,751 | ₩27,126 | +0.25% | 11.2만 |
|---|
| 2026.04.06 | ₩27,126 | ₩27,448 | ₩26,965 | ₩27,193 | +0.25% | 6.7만 |
|---|
| 2026.04.02 | ₩26,912 | ₩27,622 | ₩26,523 | ₩27,206 | +1.10% | 9.9만 |
|---|
| 2026.04.01 | ₩27,528 | ₩27,850 | ₩27,180 | ₩27,354 | -0.63% | 11.3만 |
|---|
| 2026.03.31 | ₩28,238 | ₩28,413 | ₩26,938 | ₩27,488 | -2.66% | 16.5만 |
|---|
| 2026.03.30 | ₩28,198 | ₩28,305 | ₩27,448 | ₩27,595 | -2.14% | 15.4만 |
|---|
| 2026.03.27 | ₩27,823 | ₩28,379 | ₩27,635 | ₩27,930 | +0.39% | 13.2만 |
|---|
| 2026.03.26 | ₩28,359 | ₩28,815 | ₩27,676 | ₩28,064 | -1.04% | 10.6만 |
|---|
| 2026.03.25 | ₩29,123 | ₩29,552 | ₩28,346 | ₩28,520 | -2.07% | 11.7만 |
|---|
| 2026.03.24 | ₩28,078 | ₩29,190 | ₩28,031 | ₩28,935 | +3.05% | 12.6만 |
|---|
| 2026.03.23 | ₩27,756 | ₩28,681 | ₩27,488 | ₩28,520 | +2.75% | 15만 |
|---|
| 2026.03.20 | ₩27,166 | ₩27,609 | ₩26,898 | ₩27,072 | -0.35% | 35.9만 |
|---|
| 2026.03.19 | ₩26,134 | ₩27,635 | ₩25,973 | ₩27,233 | +4.21% | 15.4만 |
|---|
| 2026.03.18 | ₩26,469 | ₩27,568 | ₩26,295 | ₩26,376 | -0.35% | 21.5만 |
|---|
| 2026.03.17 | ₩26,845 | ₩26,977 | ₩26,469 | ₩26,791 | -0.20% | 11.6만 |
|---|
| 2026.03.16 | ₩26,563 | ₩26,938 | ₩26,242 | ₩26,630 | +0.25% | 12.4만 |
|---|
| 2026.03.13 | ₩26,845 | ₩26,845 | ₩26,148 | ₩26,309 | -2.00% | 17만 |
|---|
| 2026.03.12 | ₩26,322 | ₩26,898 | ₩26,221 | ₩26,711 | +1.48% | 13.4만 |
|---|
| 2026.03.11 | ₩26,402 | ₩26,871 | ₩26,255 | ₩26,804 | +1.52% | 14.9만 |
|---|
| 2026.03.10 | ₩25,719 | ₩26,778 | ₩25,625 | ₩26,416 | +2.71% | 22만 |
|---|
| 2026.03.09 | ₩26,040 | ₩26,208 | ₩25,169 | ₩25,973 | -0.26% | 21.9만 |
|---|
| 2026.03.06 | ₩26,818 | ₩27,233 | ₩26,349 | ₩26,443 | -1.40% | 19.7만 |
|---|
| 2026.03.05 | ₩28,332 | ₩28,868 | ₩27,408 | ₩27,475 | -3.03% | 24.2만 |
|---|
| 2026.03.04 | ₩28,962 | ₩29,190 | ₩28,049 | ₩28,855 | -0.37% | 10.7만 |
|---|
| 2026.03.03 | ₩28,413 | ₩29,110 | ₩27,743 | ₩28,708 | +1.04% | 14만 |
|---|
| 2026.03.02 | ₩28,748 | ₩29,686 | ₩28,359 | ₩29,364 | +2.14% | 20.6만 |
|---|
| 2026.02.27 | ₩30,021 | ₩30,021 | ₩28,922 | ₩29,089 | -3.10% | 11.2만 |
|---|
| 2026.02.26 | ₩30,209 | ₩30,691 | ₩29,927 | ₩30,343 | +0.44% | 15.5만 |
|---|
| 2026.02.25 | ₩30,584 | ₩30,932 | ₩29,646 | ₩30,155 | -1.40% | 11.7만 |
|---|
| 2026.02.24 | ₩30,316 | ₩30,972 | ₩30,215 | ₩30,450 | +0.44% | 9.2만 |
|---|
| 2026.02.23 | ₩31,214 | ₩31,214 | ₩29,753 | ₩30,209 | -3.22% | 13.6만 |
|---|
| 2026.02.20 | ₩31,401 | ₩32,272 | ₩30,704 | ₩31,214 | -0.60% | 15.2만 |
|---|
| 2026.02.19 | ₩31,428 | ₩31,850 | ₩30,838 | ₩31,669 | +0.77% | 15.7만 |
|---|
| 2026.02.18 | ₩31,495 | ₩32,384 | ₩31,334 | ₩31,683 | +0.60% | 14.8만 |
|---|
| 2026.02.17 | ₩31,870 | ₩32,246 | ₩31,669 | ₩31,723 | -0.46% | 13.1만 |
|---|
| 2026.02.13 | ₩31,857 | ₩32,514 | ₩31,428 | ₩32,031 | +0.55% | 9.1만 |
|---|
| 2026.02.12 | ₩32,648 | ₩33,103 | ₩30,959 | ₩31,750 | -2.75% | 14.2만 |
|---|
| 2026.02.11 | ₩32,755 | ₩33,063 | ₩31,643 | ₩32,728 | -0.08% | 12.1만 |
|---|
| 2026.02.10 | ₩33,023 | ₩33,693 | ₩32,353 | ₩32,380 | -1.95% | 19.8만 |
|---|
| 2026.02.09 | ₩33,693 | ₩33,814 | ₩32,876 | ₩33,050 | -1.91% | 15만 |
|---|
| 2026.02.06 | ₩33,934 | ₩35,502 | ₩33,170 | ₩33,733 | -0.59% | 27.7만 |
|---|
| 2026.02.05 | ₩30,356 | ₩34,484 | ₩30,158 | ₩32,983 | +8.65% | 72.5만 |
|---|
| 2026.02.04 | ₩29,981 | ₩31,870 | ₩29,981 | ₩30,986 | +3.35% | 28.5만 |
|---|
| 2026.02.03 | ₩29,404 | ₩30,101 | ₩29,324 | ₩29,820 | +1.41% | 6.8만 |
|---|
| 2026.02.02 | ₩28,694 | ₩29,579 | ₩28,292 | ₩29,498 | +2.80% | 11.7만 |
|---|
| 2026.01.30 | ₩28,037 | ₩28,976 | ₩28,037 | ₩28,855 | +2.92% | 7.8만 |
|---|
| 2026.01.29 | ₩28,024 | ₩28,305 | ₩27,515 | ₩28,171 | +0.53% | 8.9만 |
|---|
| 2026.01.28 | ₩28,573 | ₩28,614 | ₩27,850 | ₩28,024 | -1.92% | 7.4만 |
|---|
| 2026.01.27 | ₩29,002 | ₩29,002 | ₩28,171 | ₩28,600 | -1.39% | 5.1만 |
|---|
| 2026.01.26 | ₩28,815 | ₩29,351 | ₩28,446 | ₩29,083 | +0.93% | 8.2만 |
|---|
| 2026.01.23 | ₩29,981 | ₩30,222 | ₩28,788 | ₩28,922 | -3.53% | 7.7만 |
|---|
| 2026.01.22 | ₩30,128 | ₩30,557 | ₩29,900 | ₩30,209 | +0.27% | 10.9만 |
|---|
| 2026.01.21 | ₩28,842 | ₩30,101 | ₩28,627 | ₩29,847 | +3.49% | 12만 |
|---|
| 2026.01.20 | ₩29,512 | ₩29,753 | ₩28,446 | ₩28,641 | -2.95% | 9.6만 |
|---|
| 2026.01.16 | ₩30,168 | ₩30,168 | ₩29,538 | ₩29,941 | -0.76% | 12.2만 |
|---|
| 2026.01.15 | ₩29,713 | ₩30,436 | ₩29,713 | ₩30,142 | +1.44% | 12.3만 |
|---|
| 2026.01.14 | ₩29,244 | ₩29,820 | ₩28,969 | ₩29,632 | +1.33% | 10.7만 |
|---|
| 2026.01.13 | ₩29,083 | ₩29,605 | ₩28,949 | ₩29,244 | +0.55% | 8.8만 |
|---|
| 2026.01.12 | ₩28,439 | ₩29,177 | ₩28,064 | ₩29,016 | +2.03% | 9.5만 |
|---|
| 2026.01.09 | ₩28,453 | ₩28,815 | ₩27,769 | ₩28,654 | +0.71% | 7만 |
|---|
| 2026.01.08 | ₩27,408 | ₩28,895 | ₩27,408 | ₩28,480 | +3.91% | 12.9만 |
|---|
| 2026.01.07 | ₩27,166 | ₩27,649 | ₩26,898 | ₩27,609 | +1.63% | 8.9만 |
|---|
| 2026.01.06 | ₩25,920 | ₩27,340 | ₩25,920 | ₩27,180 | +4.86% | 12.9만 |
|---|
| 2026.01.05 | ₩25,317 | ₩26,416 | ₩25,317 | ₩25,973 | +2.59% | 8.4만 |
|---|
| 2026.01.02 | ₩25,370 | ₩25,451 | ₩24,968 | ₩25,330 | -0.16% | 7만 |
|---|
| 2025.12.31 | ₩25,625 | ₩25,746 | ₩25,089 | ₩25,344 | -1.10% | 8만 |
|---|
| 2025.12.30 | ₩25,866 | ₩26,309 | ₩25,638 | ₩25,759 | -0.41% | 5.6만 |
|---|
| 2025.12.29 | ₩25,947 | ₩26,094 | ₩25,759 | ₩25,960 | +0.05% | 5.7만 |
|---|
| 2025.12.26 | ₩26,134 | ₩26,429 | ₩25,826 | ₩26,107 | -0.10% | 5.7만 |
|---|
| 2025.12.24 | ₩26,121 | ₩26,362 | ₩25,906 | ₩26,107 | -0.05% | 5.1만 |
|---|
| 2025.12.23 | ₩27,206 | ₩27,850 | ₩26,121 | ₩26,174 | -3.79% | 14.8만 |
|---|
| 2025.12.22 | ₩26,402 | ₩26,617 | ₩25,906 | ₩26,174 | -0.86% | 13.6만 |
|---|
| 2025.12.19 | ₩26,201 | ₩26,791 | ₩26,000 | ₩26,402 | +0.77% | 36.6만 |
|---|
| 2025.12.18 | ₩25,839 | ₩26,349 | ₩25,531 | ₩26,335 | +1.92% | 13.1만 |
|---|
| 2025.12.17 | ₩24,982 | ₩25,665 | ₩24,982 | ₩25,585 | +2.41% | 12.4만 |
|---|
| 2025.12.16 | ₩25,250 | ₩25,518 | ₩24,987 | ₩25,022 | -0.90% | 8.8만 |
|---|
| 2025.12.15 | ₩25,571 | ₩25,571 | ₩25,236 | ₩25,330 | -0.94% | 9.2만 |
|---|
| 2025.12.12 | ₩25,719 | ₩25,839 | ₩25,263 | ₩25,357 | -1.41% | 11.7만 |
|---|
| 2025.12.11 | ₩25,491 | ₩25,893 | ₩25,076 | ₩25,638 | +0.58% | 22.7만 |
|---|
| 2025.12.10 | ₩24,580 | ₩25,813 | ₩24,513 | ₩25,451 | +3.54% | 19.8만 |
|---|
| 2025.12.09 | ₩24,606 | ₩25,015 | ₩24,526 | ₩24,606 | 0.00% | 10만 |
|---|
| 2025.12.08 | ₩24,526 | ₩25,076 | ₩24,124 | ₩24,714 | +0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩24,901 | ₩25,035 | ₩24,245 | ₩24,285 | -2.48% | 13.5만 |
|---|
| 2025.12.04 | ₩24,687 | ₩24,955 | ₩24,419 | ₩24,915 | +0.92% | 9.7만 |
|---|
| 2025.12.03 | ₩24,794 | ₩25,143 | ₩24,513 | ₩24,687 | -0.43% | 12.8만 |
|---|
| 2025.12.02 | ₩24,553 | ₩24,700 | ₩24,218 | ₩24,606 | +0.22% | 10.9만 |
|---|
| 2025.12.01 | ₩24,379 | ₩25,029 | ₩24,291 | ₩24,405 | +0.11% | 10.5만 |
|---|
| 2025.11.28 | ₩25,210 | ₩25,210 | ₩24,714 | ₩24,767 | -1.75% | 6만 |
|---|
| 2025.11.26 | ₩24,754 | ₩25,384 | ₩24,754 | ₩25,102 | +1.41% | 10.1만 |
|---|
| 2025.11.25 | ₩24,379 | ₩25,116 | ₩24,379 | ₩24,901 | +2.14% | 15.3만 |
|---|
| 2025.11.24 | ₩24,137 | ₩24,379 | ₩23,588 | ₩24,124 | -0.06% | 17.2만 |
|---|
| 2025.11.21 | ₩23,186 | ₩24,767 | ₩23,112 | ₩24,258 | +4.62% | 22.1만 |
|---|
| 2025.11.20 | ₩23,735 | ₩24,392 | ₩23,038 | ₩23,065 | -2.82% | 13.5만 |
|---|
| 2025.11.19 | ₩24,352 | ₩24,352 | ₩23,306 | ₩23,347 | -4.13% | 16.3만 |
|---|
| 2025.11.18 | ₩24,003 | ₩24,486 | ₩23,727 | ₩24,204 | +0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩24,807 | ₩25,096 | ₩23,977 | ₩24,030 | -3.13% | 9만 |
|---|
| 2025.11.14 | ₩24,928 | ₩25,369 | ₩24,673 | ₩24,921 | -0.03% | 10.6만 |
|---|
| 2025.11.13 | ₩25,303 | ₩25,547 | ₩24,834 | ₩25,089 | -0.85% | 13.5만 |
|---|
| 2025.11.12 | ₩25,652 | ₩26,054 | ₩25,105 | ₩25,464 | -0.73% | 22.8만 |
|---|
| 2025.11.11 | ₩25,906 | ₩26,783 | ₩25,451 | ₩25,672 | -0.91% | 28.3만 |
|---|
| 2025.11.10 | ₩27,300 | ₩27,984 | ₩25,833 | ₩25,987 | -4.81% | 13.7만 |
|---|
| 2025.11.07 | ₩27,099 | ₩27,414 | ₩26,536 | ₩26,979 | -0.45% | 23.3만 |
|---|
| 2025.11.06 | ₩27,997 | ₩29,150 | ₩26,831 | ₩27,113 | -3.16% | 29.3만 |
|---|
| 2025.11.05 | ₩26,979 | ₩28,761 | ₩26,959 | ₩28,761 | +6.61% | 25.5만 |
|---|
| 2025.11.04 | ₩26,443 | ₩28,218 | ₩26,148 | ₩26,858 | +1.57% | 40.4만 |
|---|
| 2025.11.03 | ₩27,072 | ₩27,253 | ₩26,275 | ₩26,697 | -1.39% | 9.9만 |
|---|
| 2025.10.31 | ₩27,340 | ₩27,622 | ₩26,724 | ₩26,885 | -1.67% | 11.1만 |
|---|
| 2025.10.30 | ₩28,560 | ₩28,828 | ₩27,153 | ₩27,340 | -4.27% | 9.7만 |
|---|
| 2025.10.29 | ₩29,954 | ₩29,994 | ₩28,171 | ₩28,560 | -4.65% | 12.2만 |
|---|
| 2025.10.28 | ₩30,142 | ₩30,336 | ₩29,632 | ₩30,088 | -0.18% | 12.6만 |
|---|
| 2025.10.27 | ₩30,825 | ₩30,926 | ₩30,108 | ₩30,195 | -2.04% | 14.4만 |
|---|
| 2025.10.24 | ₩30,262 | ₩30,691 | ₩29,853 | ₩30,544 | +0.93% | 17.1만 |
|---|
| 2025.10.23 | ₩29,244 | ₩30,356 | ₩28,868 | ₩30,075 | +2.84% | 17.2만 |
|---|
| 2025.10.22 | ₩28,895 | ₩29,270 | ₩28,681 | ₩29,190 | +1.02% | 15.3만 |
|---|
| 2025.10.21 | ₩28,238 | ₩28,775 | ₩28,118 | ₩28,641 | +1.42% | 9.7만 |
|---|
| 2025.10.20 | ₩28,118 | ₩28,453 | ₩27,970 | ₩28,225 | +0.38% | 7.1만 |
|---|
| 2025.10.17 | ₩27,743 | ₩28,004 | ₩27,475 | ₩27,769 | +0.10% | 7만 |
|---|
| 2025.10.16 | ₩28,359 | ₩28,734 | ₩27,669 | ₩27,877 | -1.70% | 8.9만 |
|---|
| 2025.10.15 | ₩28,547 | ₩28,607 | ₩27,836 | ₩28,413 | -0.47% | 8.2만 |
|---|
| 2025.10.14 | ₩26,536 | ₩28,493 | ₩26,456 | ₩28,252 | +6.46% | 9.6만 |
|---|
| 2025.10.13 | ₩26,483 | ₩26,992 | ₩26,181 | ₩26,818 | +1.27% | 15.5만 |
|---|
| 2025.10.10 | ₩27,099 | ₩27,273 | ₩26,047 | ₩26,134 | -3.56% | 11.5만 |
|---|