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 | ₩26,130 | ₩26,130 | ₩25,801 | ₩25,943 | -0.72% | 13.3만 |
| 2026.10.08 | ₩25,983 | ₩26,418 | ₩25,782 | ₩26,130 | +0.57% | 19.4만 |
| 2026.10.07 | ₩25,594 | ₩26,278 | ₩25,594 | ₩26,023 | +1.68% | 14.4만 |
| 2026.10.06 | ₩26,532 | ₩26,599 | ₩25,943 | ₩26,010 | -1.97% | 16.7만 |
| 2026.10.05 | ₩26,921 | ₩26,921 | ₩26,184 | ₩26,412 | -1.89% | 12.2만 |
| 2026.10.02 | ₩27,028 | ₩27,390 | ₩26,472 | ₩26,934 | -0.35% | 16.6만 |
| 2026.10.01 | ₩26,532 | ₩26,800 | ₩25,862 | ₩26,613 | +0.30% | 21.1만 |
| 2026.09.30 | ₩27,082 | ₩27,176 | ₩26,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,532 |
| -2.03% |
| 16.5만 |
| 2026.09.29 | ₩26,626 | ₩27,129 | ₩26,264 | ₩26,908 | +1.06% | 23.3만 |
|---|
| 2026.09.28 | ₩27,243 | ₩27,477 | ₩26,050 | ₩26,626 | -2.26% | 28.9만 |
|---|
| 2026.09.25 | ₩27,296 | ₩27,792 | ₩27,001 | ₩27,591 | +1.08% | 22.9만 |
|---|
| 2026.09.24 | ₩26,264 | ₩27,310 | ₩26,184 | ₩27,296 | +3.93% | 37.5만 |
|---|
| 2026.09.23 | ₩27,296 | ₩27,296 | ₩26,171 | ₩26,264 | -3.78% | 26.1만 |
|---|
| 2026.09.22 | ₩26,881 | ₩27,470 | ₩26,599 | ₩27,430 | +2.04% | 23.4만 |
|---|
| 2026.09.21 | ₩26,814 | ₩26,814 | ₩25,876 | ₩26,372 | -1.65% | 34.5만 |
|---|
| 2026.09.18 | ₩26,747 | ₩26,747 | ₩26,023 | ₩26,559 | -0.70% | 33.1만 |
|---|
| 2026.09.17 | ₩26,666 | ₩27,296 | ₩26,378 | ₩26,975 | +1.16% | 28.9만 |
|---|
| 2026.09.16 | ₩26,331 | ₩26,666 | ₩25,521 | ₩25,661 | -2.54% | 44.8만 |
|---|
| 2026.09.15 | ₩26,680 | ₩26,680 | ₩25,588 | ₩26,251 | -1.61% | 42.7만 |
|---|
| 2026.09.14 | ₩26,546 | ₩27,149 | ₩26,117 | ₩26,894 | +1.31% | 26.9만 |
|---|
| 2026.09.11 | ₩27,779 | ₩28,623 | ₩26,144 | ₩26,318 | -5.26% | 67.5만 |
|---|
| 2026.09.10 | ₩32,321 | ₩33,100 | ₩27,390 | ₩27,564 | -14.72% | 68.1만 |
|---|
| 2026.09.09 | ₩31,370 | ₩31,423 | ₩30,485 | ₩30,539 | -2.65% | 18.9만 |
|---|
| 2026.09.08 | ₩32,093 | ₩32,428 | ₩31,249 | ₩31,531 | -1.75% | 16.2만 |
|---|
| 2026.09.04 | ₩31,062 | ₩32,442 | ₩31,062 | ₩32,361 | +4.18% | 11.7만 |
|---|
| 2026.09.03 | ₩31,758 | ₩32,147 | ₩30,552 | ₩31,263 | -1.56% | 17.5만 |
|---|
| 2026.09.02 | ₩30,954 | ₩31,812 | ₩30,606 | ₩31,423 | +1.52% | 22.9만 |
|---|
| 2026.09.01 | ₩30,874 | ₩31,129 | ₩30,385 | ₩30,834 | -0.13% | 22.4만 |
|---|
| 2026.08.31 | ₩31,906 | ₩31,906 | ₩30,673 | ₩31,196 | -2.23% | 15.3만 |
|---|
| 2026.08.28 | ₩32,375 | ₩33,065 | ₩31,899 | ₩32,013 | -1.12% | 11.2만 |
|---|
| 2026.08.27 | ₩33,165 | ₩33,259 | ₩31,825 | ₩32,402 | -2.30% | 21.1만 |
|---|
| 2026.08.26 | ₩33,353 | ₩33,434 | ₩32,402 | ₩32,482 | -2.61% | 13.4만 |
|---|
| 2026.08.25 | ₩33,849 | ₩33,849 | ₩32,924 | ₩33,139 | -2.10% | 12.6만 |
|---|
| 2026.08.24 | ₩34,117 | ₩34,774 | ₩33,139 | ₩33,514 | -1.77% | 18.6만 |
|---|
| 2026.08.21 | ₩34,238 | ₩34,800 | ₩33,635 | ₩34,117 | -0.35% | 17.6만 |
|---|
| 2026.08.20 | ₩33,393 | ₩34,023 | ₩32,777 | ₩33,929 | +1.61% | 16.4만 |
|---|
| 2026.08.19 | ₩34,090 | ₩34,693 | ₩33,246 | ₩33,822 | -0.79% | 35.9만 |
|---|
| 2026.08.18 | ₩33,661 | ₩34,050 | ₩33,232 | ₩33,688 | +0.08% | 17만 |
|---|
| 2026.08.17 | ₩33,031 | ₩34,130 | ₩33,031 | ₩33,648 | +1.87% | 13.6만 |
|---|
| 2026.08.14 | ₩33,031 | ₩33,487 | ₩32,603 | ₩33,474 | +1.34% | 9만 |
|---|
| 2026.08.13 | ₩33,487 | ₩33,494 | ₩32,817 | ₩33,058 | -1.28% | 13.2만 |
|---|
| 2026.08.12 | ₩33,165 | ₩33,380 | ₩32,040 | ₩33,165 | 0.00% | 16.1만 |
|---|
| 2026.08.11 | ₩32,428 | ₩33,527 | ₩32,227 | ₩33,072 | +1.98% | 31.9만 |
|---|
| 2026.08.10 | ₩32,804 | ₩33,601 | ₩32,194 | ₩32,268 | -1.63% | 17.3만 |
|---|
| 2026.08.07 | ₩32,978 | ₩33,554 | ₩32,469 | ₩32,643 | -1.02% | 39.8만 |
|---|
| 2026.08.06 | ₩33,742 | ₩33,929 | ₩32,589 | ₩32,683 | -3.14% | 11.3만 |
|---|
| 2026.08.05 | ₩33,567 | ₩34,492 | ₩33,400 | ₩33,742 | +0.52% | 15.5만 |
|---|
| 2026.08.04 | ₩32,348 | ₩33,996 | ₩32,348 | ₩33,621 | +3.94% | 18.3만 |
|---|
| 2026.08.03 | ₩32,817 | ₩33,836 | ₩31,557 | ₩32,214 | -1.84% | 17.1만 |
|---|
| 2026.07.31 | ₩33,112 | ₩33,380 | ₩31,391 | ₩32,053 | -3.20% | 17.2만 |
|---|
| 2026.07.30 | ₩33,246 | ₩33,246 | ₩32,375 | ₩33,045 | -0.60% | 9.8만 |
|---|
| 2026.07.29 | ₩33,232 | ₩33,782 | ₩32,361 | ₩32,991 | -0.73% | 16.6만 |
|---|
| 2026.07.28 | ₩33,501 | ₩34,171 | ₩33,306 | ₩33,581 | +0.24% | 14.9만 |
|---|
| 2026.07.27 | ₩32,723 | ₩33,487 | ₩32,556 | ₩33,313 | +1.80% | 14.5만 |
|---|
| 2026.07.24 | ₩32,268 | ₩32,743 | ₩31,490 | ₩32,522 | +0.79% | 15.6만 |
|---|
| 2026.07.23 | ₩32,455 | ₩32,542 | ₩31,383 | ₩31,892 | -1.73% | 15.9만 |
|---|
| 2026.07.22 | ₩32,978 | ₩33,655 | ₩32,844 | ₩33,038 | +0.18% | 10.4만 |
|---|
| 2026.07.21 | ₩33,018 | ₩33,795 | ₩32,763 | ₩33,072 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩33,460 | ₩33,849 | ₩32,710 | ₩32,938 | -1.56% | 9.6만 |
|---|
| 2026.07.17 | ₩33,326 | ₩34,331 | ₩33,326 | ₩33,474 | +0.44% | 10.3만 |
|---|
| 2026.07.16 | ₩32,857 | ₩34,492 | ₩32,804 | ₩33,782 | +2.81% | 11.4만 |
|---|
| 2026.07.15 | ₩32,080 | ₩33,608 | ₩32,080 | ₩32,991 | +2.84% | 10.9만 |
|---|
| 2026.07.14 | ₩32,442 | ₩32,844 | ₩31,651 | ₩31,892 | -1.69% | 9.9만 |
|---|
| 2026.07.13 | ₩32,361 | ₩33,501 | ₩32,321 | ₩32,375 | +0.04% | 20만 |
|---|
| 2026.07.10 | ₩32,147 | ₩32,817 | ₩32,107 | ₩32,361 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩31,209 | ₩32,924 | ₩31,209 | ₩32,214 | +3.22% | 9.9만 |
|---|
| 2026.07.08 | ₩31,946 | ₩31,946 | ₩30,807 | ₩31,477 | -1.47% | 12.6만 |
|---|
| 2026.07.07 | ₩32,629 | ₩32,629 | ₩31,745 | ₩32,120 | -1.56% | 11.8만 |
|---|
| 2026.07.06 | ₩32,241 | ₩32,710 | ₩31,758 | ₩32,576 | +1.04% | 10.9만 |
|---|
| 2026.07.02 | ₩32,710 | ₩32,770 | ₩30,820 | ₩31,879 | -2.54% | 15.6만 |
|---|
| 2026.07.01 | ₩34,130 | ₩35,176 | ₩32,670 | ₩32,710 | -4.16% | 24.9만 |
|---|
| 2026.06.30 | ₩34,318 | ₩34,841 | ₩33,467 | ₩34,599 | +0.82% | 23.1만 |
|---|
| 2026.06.29 | ₩34,104 | ₩34,800 | ₩33,139 | ₩34,278 | +0.51% | 16.9만 |
|---|
| 2026.06.26 | ₩34,090 | ₩34,733 | ₩33,346 | ₩34,104 | +0.04% | 50.6만 |
|---|
| 2026.06.25 | ₩32,174 | ₩34,506 | ₩32,174 | ₩34,358 | +6.79% | 19.8만 |
|---|
| 2026.06.24 | ₩31,959 | ₩33,534 | ₩31,343 | ₩33,413 | +4.55% | 25.9만 |
|---|
| 2026.06.23 | ₩30,606 | ₩31,986 | ₩30,606 | ₩31,866 | +4.12% | 11.3만 |
|---|
| 2026.06.22 | ₩31,316 | ₩31,477 | ₩30,740 | ₩30,968 | -1.11% | 11.4만 |
|---|
| 2026.06.18 | ₩30,794 | ₩31,571 | ₩30,619 | ₩31,209 | +1.35% | 18.9만 |
|---|
| 2026.06.17 | ₩31,042 | ₩31,296 | ₩29,896 | ₩30,311 | -2.35% | 11.3만 |
|---|
| 2026.06.16 | ₩30,727 | ₩31,225 | ₩30,573 | ₩30,727 | 0.00% | 10.2만 |
|---|
| 2026.06.15 | ₩31,450 | ₩31,785 | ₩30,526 | ₩30,633 | -2.60% | 14만 |
|---|
| 2026.06.12 | ₩30,512 | ₩31,343 | ₩30,485 | ₩31,115 | +1.98% | 11.3만 |
|---|
| 2026.06.11 | ₩29,936 | ₩30,673 | ₩29,601 | ₩30,392 | +1.52% | 15.3만 |
|---|
| 2026.06.10 | ₩30,686 | ₩31,139 | ₩29,708 | ₩29,762 | -3.01% | 10.8만 |
|---|
| 2026.06.09 | ₩29,976 | ₩31,155 | ₩29,976 | ₩30,686 | +2.37% | 10.4만 |
|---|
| 2026.06.08 | ₩29,574 | ₩30,204 | ₩29,333 | ₩29,614 | +0.14% | 10.7만 |
|---|
| 2026.06.05 | ₩29,896 | ₩30,331 | ₩29,253 | ₩29,440 | -1.52% | 9.7만 |
|---|
| 2026.06.04 | ₩30,901 | ₩30,981 | ₩29,668 | ₩29,976 | -2.99% | 16.6만 |
|---|
| 2026.06.03 | ₩30,874 | ₩31,008 | ₩30,298 | ₩30,432 | -1.43% | 12.5만 |
|---|
| 2026.06.02 | ₩31,129 | ₩31,263 | ₩30,727 | ₩31,102 | -0.09% | 9만 |
|---|
| 2026.06.01 | ₩31,155 | ₩31,484 | ₩30,593 | ₩31,115 | -0.13% | 11.7만 |
|---|
| 2026.05.29 | ₩31,812 | ₩32,140 | ₩31,169 | ₩31,209 | -1.90% | 9.8만 |
|---|
| 2026.05.28 | ₩32,093 | ₩32,639 | ₩31,946 | ₩32,201 | +0.33% | 13.2만 |
|---|
| 2026.05.27 | ₩33,085 | ₩33,742 | ₩32,026 | ₩32,080 | -3.04% | 17.4만 |
|---|
| 2026.05.26 | ₩31,986 | ₩33,246 | ₩31,986 | ₩32,750 | +2.39% | 23.1만 |
|---|
| 2026.05.22 | ₩31,263 | ₩31,919 | ₩30,901 | ₩31,410 | +0.47% | 18만 |
|---|
| 2026.05.21 | ₩30,512 | ₩31,624 | ₩30,150 | ₩31,222 | +2.33% | 19.4만 |
|---|
| 2026.05.20 | ₩29,521 | ₩31,048 | ₩28,911 | ₩30,941 | +4.81% | 27.8만 |
|---|
| 2026.05.19 | ₩30,713 | ₩30,747 | ₩29,159 | ₩29,480 | -4.01% | 39.3만 |
|---|
| 2026.05.18 | ₩31,758 | ₩32,207 | ₩30,834 | ₩30,928 | -2.62% | 20.7만 |
|---|
| 2026.05.15 | ₩32,817 | ₩33,125 | ₩31,423 | ₩31,758 | -3.23% | 13.6만 |
|---|
| 2026.05.14 | ₩33,594 | ₩34,211 | ₩32,897 | ₩33,018 | -1.72% | 23.6만 |
|---|
| 2026.05.13 | ₩33,675 | ₩33,775 | ₩32,710 | ₩33,353 | -0.96% | 13.2만 |
|---|
| 2026.05.12 | ₩35,109 | ₩35,109 | ₩33,313 | ₩33,313 | -5.11% | 18만 |
|---|
| 2026.05.11 | ₩36,623 | ₩36,660 | ₩34,559 | ₩35,202 | -3.88% | 20.8만 |
|---|
| 2026.05.08 | ₩35,068 | ₩38,110 | ₩34,733 | ₩36,690 | +4.62% | 47.9만 |
|---|
| 2026.05.07 | ₩33,018 | ₩35,370 | ₩32,931 | ₩34,264 | +3.77% | 43.3만 |
|---|
| 2026.05.06 | ₩32,067 | ₩32,918 | ₩31,959 | ₩32,348 | +0.88% | 16.3만 |
|---|
| 2026.05.05 | ₩30,244 | ₩31,939 | ₩30,030 | ₩31,879 | +5.41% | 12.6만 |
|---|
| 2026.05.04 | ₩31,115 | ₩31,450 | ₩29,882 | ₩30,150 | -3.10% | 16만 |
|---|
| 2026.05.01 | ₩31,222 | ₩31,651 | ₩30,686 | ₩31,410 | +0.60% | 15.1만 |
|---|
| 2026.04.30 | ₩30,405 | ₩31,316 | ₩30,258 | ₩31,289 | +2.91% | 16.9만 |
|---|
| 2026.04.29 | ₩31,316 | ₩31,718 | ₩30,204 | ₩30,539 | -2.48% | 11만 |
|---|
| 2026.04.28 | ₩31,531 | ₩31,531 | ₩30,854 | ₩31,370 | -0.51% | 8만 |
|---|
| 2026.04.27 | ₩31,531 | ₩31,852 | ₩31,142 | ₩31,289 | -0.76% | 7.2만 |
|---|
| 2026.04.24 | ₩31,799 | ₩31,799 | ₩31,189 | ₩31,531 | -0.84% | 5만 |
|---|
| 2026.04.23 | ₩31,155 | ₩31,839 | ₩30,740 | ₩31,812 | +2.11% | 11만 |
|---|
| 2026.04.22 | ₩31,839 | ₩31,906 | ₩30,968 | ₩31,035 | -2.53% | 8.6만 |
|---|
| 2026.04.21 | ₩31,906 | ₩32,281 | ₩31,303 | ₩31,772 | -0.42% | 10.9만 |
|---|
| 2026.04.20 | ₩31,196 | ₩31,812 | ₩30,311 | ₩31,732 | +1.72% | 8.6만 |
|---|
| 2026.04.17 | ₩30,070 | ₩31,933 | ₩29,903 | ₩31,356 | +4.28% | 12.9만 |
|---|
| 2026.04.16 | ₩29,279 | ₩30,191 | ₩29,159 | ₩29,494 | +0.73% | 14.9만 |
|---|
| 2026.04.15 | ₩29,896 | ₩29,909 | ₩28,797 | ₩29,427 | -1.57% | 15.7만 |
|---|
| 2026.04.14 | ₩29,279 | ₩30,144 | ₩28,851 | ₩30,083 | +2.75% | 11.7만 |
|---|
| 2026.04.13 | ₩28,784 | ₩29,480 | ₩28,395 | ₩29,306 | +1.82% | 9.9만 |
|---|
| 2026.04.10 | ₩28,851 | ₩29,078 | ₩28,462 | ₩28,837 | -0.05% | 7.4만 |
|---|
| 2026.04.09 | ₩28,315 | ₩29,212 | ₩28,053 | ₩28,944 | +2.22% | 11만 |
|---|
| 2026.04.08 | ₩28,140 | ₩28,944 | ₩27,618 | ₩28,609 | +1.67% | 11.3만 |
|---|
| 2026.04.07 | ₩27,055 | ₩27,223 | ₩26,747 | ₩27,122 | +0.25% | 11.2만 |
|---|
| 2026.04.06 | ₩27,122 | ₩27,444 | ₩26,961 | ₩27,189 | +0.25% | 6.7만 |
|---|
| 2026.04.02 | ₩26,908 | ₩27,618 | ₩26,519 | ₩27,202 | +1.10% | 9.9만 |
|---|
| 2026.04.01 | ₩27,524 | ₩27,846 | ₩27,176 | ₩27,350 | -0.63% | 11.3만 |
|---|
| 2026.03.31 | ₩28,234 | ₩28,408 | ₩26,934 | ₩27,484 | -2.66% | 16.5만 |
|---|
| 2026.03.30 | ₩28,194 | ₩28,301 | ₩27,444 | ₩27,591 | -2.14% | 15.4만 |
|---|
| 2026.03.27 | ₩27,819 | ₩28,375 | ₩27,631 | ₩27,926 | +0.39% | 13.2만 |
|---|
| 2026.03.26 | ₩28,355 | ₩28,810 | ₩27,671 | ₩28,060 | -1.04% | 10.6만 |
|---|
| 2026.03.25 | ₩29,119 | ₩29,547 | ₩28,341 | ₩28,516 | -2.07% | 11.7만 |
|---|
| 2026.03.24 | ₩28,073 | ₩29,186 | ₩28,027 | ₩28,931 | +3.05% | 12.6만 |
|---|
| 2026.03.23 | ₩27,752 | ₩28,676 | ₩27,484 | ₩28,516 | +2.75% | 15만 |
|---|
| 2026.03.20 | ₩27,162 | ₩27,604 | ₩26,894 | ₩27,068 | -0.35% | 35.9만 |
|---|
| 2026.03.19 | ₩26,130 | ₩27,631 | ₩25,970 | ₩27,229 | +4.21% | 15.4만 |
|---|
| 2026.03.18 | ₩26,465 | ₩27,564 | ₩26,291 | ₩26,372 | -0.35% | 21.5만 |
|---|
| 2026.03.17 | ₩26,841 | ₩26,973 | ₩26,465 | ₩26,787 | -0.20% | 11.6만 |
|---|
| 2026.03.16 | ₩26,559 | ₩26,934 | ₩26,238 | ₩26,626 | +0.25% | 12.4만 |
|---|
| 2026.03.13 | ₩26,841 | ₩26,841 | ₩26,144 | ₩26,305 | -2.00% | 17만 |
|---|
| 2026.03.12 | ₩26,318 | ₩26,894 | ₩26,217 | ₩26,707 | +1.48% | 13.4만 |
|---|
| 2026.03.11 | ₩26,398 | ₩26,867 | ₩26,251 | ₩26,800 | +1.52% | 14.9만 |
|---|
| 2026.03.10 | ₩25,715 | ₩26,774 | ₩25,621 | ₩26,412 | +2.71% | 22만 |
|---|
| 2026.03.09 | ₩26,037 | ₩26,204 | ₩25,166 | ₩25,970 | -0.26% | 21.9만 |
|---|
| 2026.03.06 | ₩26,814 | ₩27,229 | ₩26,345 | ₩26,439 | -1.40% | 19.7만 |
|---|
| 2026.03.05 | ₩28,328 | ₩28,864 | ₩27,403 | ₩27,470 | -3.03% | 24.2만 |
|---|
| 2026.03.04 | ₩28,958 | ₩29,186 | ₩28,045 | ₩28,851 | -0.37% | 10.7만 |
|---|
| 2026.03.03 | ₩28,408 | ₩29,105 | ₩27,738 | ₩28,703 | +1.04% | 14만 |
|---|
| 2026.03.02 | ₩28,743 | ₩29,681 | ₩28,355 | ₩29,360 | +2.14% | 20.6만 |
|---|
| 2026.02.27 | ₩30,016 | ₩30,016 | ₩28,918 | ₩29,085 | -3.10% | 11.2만 |
|---|
| 2026.02.26 | ₩30,204 | ₩30,686 | ₩29,923 | ₩30,338 | +0.44% | 15.5만 |
|---|
| 2026.02.25 | ₩30,579 | ₩30,928 | ₩29,641 | ₩30,150 | -1.40% | 11.7만 |
|---|
| 2026.02.24 | ₩30,311 | ₩30,968 | ₩30,211 | ₩30,445 | +0.44% | 9.2만 |
|---|
| 2026.02.23 | ₩31,209 | ₩31,209 | ₩29,748 | ₩30,204 | -3.22% | 13.6만 |
|---|
| 2026.02.20 | ₩31,397 | ₩32,268 | ₩30,700 | ₩31,209 | -0.60% | 15.2만 |
|---|
| 2026.02.19 | ₩31,423 | ₩31,846 | ₩30,834 | ₩31,665 | +0.77% | 15.7만 |
|---|
| 2026.02.18 | ₩31,490 | ₩32,379 | ₩31,330 | ₩31,678 | +0.60% | 14.8만 |
|---|
| 2026.02.17 | ₩31,866 | ₩32,241 | ₩31,665 | ₩31,718 | -0.46% | 13.1만 |
|---|
| 2026.02.13 | ₩31,852 | ₩32,509 | ₩31,423 | ₩32,026 | +0.55% | 9.1만 |
|---|
| 2026.02.12 | ₩32,643 | ₩33,098 | ₩30,954 | ₩31,745 | -2.75% | 14.2만 |
|---|
| 2026.02.11 | ₩32,750 | ₩33,058 | ₩31,638 | ₩32,723 | -0.08% | 12.1만 |
|---|
| 2026.02.10 | ₩33,018 | ₩33,688 | ₩32,348 | ₩32,375 | -1.95% | 19.8만 |
|---|
| 2026.02.09 | ₩33,688 | ₩33,809 | ₩32,871 | ₩33,045 | -1.91% | 15만 |
|---|
| 2026.02.06 | ₩33,929 | ₩35,497 | ₩33,165 | ₩33,728 | -0.59% | 27.7만 |
|---|
| 2026.02.05 | ₩30,351 | ₩34,479 | ₩30,153 | ₩32,978 | +8.65% | 72.5만 |
|---|
| 2026.02.04 | ₩29,976 | ₩31,866 | ₩29,976 | ₩30,981 | +3.35% | 28.5만 |
|---|
| 2026.02.03 | ₩29,400 | ₩30,097 | ₩29,320 | ₩29,815 | +1.41% | 6.8만 |
|---|
| 2026.02.02 | ₩28,690 | ₩29,574 | ₩28,288 | ₩29,494 | +2.80% | 11.7만 |
|---|
| 2026.01.30 | ₩28,033 | ₩28,971 | ₩28,033 | ₩28,851 | +2.92% | 7.8만 |
|---|
| 2026.01.29 | ₩28,020 | ₩28,301 | ₩27,511 | ₩28,167 | +0.53% | 8.9만 |
|---|
| 2026.01.28 | ₩28,569 | ₩28,609 | ₩27,846 | ₩28,020 | -1.92% | 7.4만 |
|---|
| 2026.01.27 | ₩28,998 | ₩28,998 | ₩28,167 | ₩28,596 | -1.39% | 5.1만 |
|---|
| 2026.01.26 | ₩28,810 | ₩29,346 | ₩28,442 | ₩29,078 | +0.93% | 8.2만 |
|---|
| 2026.01.23 | ₩29,976 | ₩30,217 | ₩28,784 | ₩28,918 | -3.53% | 7.7만 |
|---|
| 2026.01.22 | ₩30,124 | ₩30,552 | ₩29,896 | ₩30,204 | +0.27% | 10.9만 |
|---|
| 2026.01.21 | ₩28,837 | ₩30,097 | ₩28,623 | ₩29,842 | +3.49% | 12만 |
|---|
| 2026.01.20 | ₩29,507 | ₩29,748 | ₩28,442 | ₩28,636 | -2.95% | 9.6만 |
|---|
| 2026.01.16 | ₩30,164 | ₩30,164 | ₩29,534 | ₩29,936 | -0.76% | 12.2만 |
|---|
| 2026.01.15 | ₩29,708 | ₩30,432 | ₩29,708 | ₩30,137 | +1.44% | 12.3만 |
|---|
| 2026.01.14 | ₩29,239 | ₩29,815 | ₩28,965 | ₩29,628 | +1.33% | 10.7만 |
|---|
| 2026.01.13 | ₩29,078 | ₩29,601 | ₩28,944 | ₩29,239 | +0.55% | 8.8만 |
|---|
| 2026.01.12 | ₩28,435 | ₩29,172 | ₩28,060 | ₩29,011 | +2.03% | 9.5만 |
|---|
| 2026.01.09 | ₩28,449 | ₩28,810 | ₩27,765 | ₩28,650 | +0.71% | 7만 |
|---|
| 2026.01.08 | ₩27,403 | ₩28,891 | ₩27,403 | ₩28,475 | +3.91% | 12.9만 |
|---|
| 2026.01.07 | ₩27,162 | ₩27,645 | ₩26,894 | ₩27,604 | +1.63% | 8.9만 |
|---|
| 2026.01.06 | ₩25,916 | ₩27,336 | ₩25,916 | ₩27,176 | +4.86% | 12.9만 |
|---|
| 2026.01.05 | ₩25,313 | ₩26,412 | ₩25,313 | ₩25,970 | +2.59% | 8.4만 |
|---|
| 2026.01.02 | ₩25,367 | ₩25,447 | ₩24,965 | ₩25,326 | -0.16% | 7만 |
|---|
| 2025.12.31 | ₩25,621 | ₩25,742 | ₩25,085 | ₩25,340 | -1.10% | 8만 |
|---|
| 2025.12.30 | ₩25,862 | ₩26,305 | ₩25,635 | ₩25,755 | -0.41% | 5.6만 |
|---|
| 2025.12.29 | ₩25,943 | ₩26,090 | ₩25,755 | ₩25,956 | +0.05% | 5.7만 |
|---|
| 2025.12.26 | ₩26,130 | ₩26,425 | ₩25,822 | ₩26,104 | -0.10% | 5.7만 |
|---|
| 2025.12.24 | ₩26,117 | ₩26,358 | ₩25,903 | ₩26,104 | -0.05% | 5.1만 |
|---|
| 2025.12.23 | ₩27,202 | ₩27,846 | ₩26,117 | ₩26,171 | -3.79% | 14.8만 |
|---|
| 2025.12.22 | ₩26,398 | ₩26,613 | ₩25,903 | ₩26,171 | -0.86% | 13.6만 |
|---|
| 2025.12.19 | ₩26,197 | ₩26,787 | ₩25,996 | ₩26,398 | +0.77% | 36.6만 |
|---|
| 2025.12.18 | ₩25,836 | ₩26,345 | ₩25,527 | ₩26,331 | +1.92% | 13.1만 |
|---|
| 2025.12.17 | ₩24,978 | ₩25,661 | ₩24,978 | ₩25,581 | +2.41% | 12.4만 |
|---|
| 2025.12.16 | ₩25,246 | ₩25,514 | ₩24,983 | ₩25,018 | -0.90% | 8.8만 |
|---|
| 2025.12.15 | ₩25,568 | ₩25,568 | ₩25,233 | ₩25,326 | -0.94% | 9.2만 |
|---|
| 2025.12.12 | ₩25,715 | ₩25,836 | ₩25,259 | ₩25,353 | -1.41% | 11.7만 |
|---|
| 2025.12.11 | ₩25,487 | ₩25,889 | ₩25,072 | ₩25,635 | +0.58% | 22.7만 |
|---|
| 2025.12.10 | ₩24,576 | ₩25,809 | ₩24,509 | ₩25,447 | +3.54% | 19.8만 |
|---|
| 2025.12.09 | ₩24,603 | ₩25,011 | ₩24,522 | ₩24,603 | 0.00% | 10만 |
|---|
| 2025.12.08 | ₩24,522 | ₩25,072 | ₩24,120 | ₩24,710 | +0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩24,898 | ₩25,032 | ₩24,241 | ₩24,281 | -2.48% | 13.5만 |
|---|
| 2025.12.04 | ₩24,683 | ₩24,951 | ₩24,415 | ₩24,911 | +0.92% | 9.7만 |
|---|
| 2025.12.03 | ₩24,790 | ₩25,139 | ₩24,509 | ₩24,683 | -0.43% | 12.8만 |
|---|
| 2025.12.02 | ₩24,549 | ₩24,697 | ₩24,214 | ₩24,603 | +0.22% | 10.9만 |
|---|
| 2025.12.01 | ₩24,375 | ₩25,025 | ₩24,288 | ₩24,402 | +0.11% | 10.5만 |
|---|
| 2025.11.28 | ₩25,206 | ₩25,206 | ₩24,710 | ₩24,764 | -1.75% | 6만 |
|---|
| 2025.11.26 | ₩24,750 | ₩25,380 | ₩24,750 | ₩25,099 | +1.41% | 10.1만 |
|---|
| 2025.11.25 | ₩24,375 | ₩25,112 | ₩24,375 | ₩24,898 | +2.14% | 15.3만 |
|---|
| 2025.11.24 | ₩24,134 | ₩24,375 | ₩23,584 | ₩24,120 | -0.06% | 17.2만 |
|---|
| 2025.11.21 | ₩23,182 | ₩24,764 | ₩23,109 | ₩24,254 | +4.62% | 22.1만 |
|---|
| 2025.11.20 | ₩23,732 | ₩24,388 | ₩23,035 | ₩23,062 | -2.82% | 13.5만 |
|---|
| 2025.11.19 | ₩24,348 | ₩24,348 | ₩23,303 | ₩23,343 | -4.13% | 16.3만 |
|---|
| 2025.11.18 | ₩24,000 | ₩24,482 | ₩23,724 | ₩24,201 | +0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩24,804 | ₩25,092 | ₩23,973 | ₩24,027 | -3.13% | 9만 |
|---|
| 2025.11.14 | ₩24,924 | ₩25,365 | ₩24,670 | ₩24,918 | -0.03% | 10.6만 |
|---|
| 2025.11.13 | ₩25,300 | ₩25,543 | ₩24,831 | ₩25,085 | -0.85% | 13.5만 |
|---|
| 2025.11.12 | ₩25,648 | ₩26,050 | ₩25,101 | ₩25,460 | -0.73% | 22.8만 |
|---|
| 2025.11.11 | ₩25,903 | ₩26,779 | ₩25,447 | ₩25,668 | -0.91% | 28.3만 |
|---|
| 2025.11.10 | ₩27,296 | ₩27,980 | ₩25,829 | ₩25,983 | -4.81% | 13.7만 |
|---|
| 2025.11.07 | ₩27,095 | ₩27,410 | ₩26,532 | ₩26,975 | -0.45% | 23.3만 |
|---|
| 2025.11.06 | ₩27,993 | ₩29,145 | ₩26,827 | ₩27,109 | -3.16% | 29.3만 |
|---|
| 2025.11.05 | ₩26,975 | ₩28,757 | ₩26,955 | ₩28,757 | +6.61% | 25.5만 |
|---|
| 2025.11.04 | ₩26,439 | ₩28,214 | ₩26,144 | ₩26,854 | +1.57% | 40.4만 |
|---|
| 2025.11.03 | ₩27,068 | ₩27,249 | ₩26,271 | ₩26,693 | -1.39% | 9.9만 |
|---|
| 2025.10.31 | ₩27,336 | ₩27,618 | ₩26,720 | ₩26,881 | -1.67% | 11.1만 |
|---|
| 2025.10.30 | ₩28,556 | ₩28,824 | ₩27,149 | ₩27,336 | -4.27% | 9.7만 |
|---|
| 2025.10.29 | ₩29,949 | ₩29,990 | ₩28,167 | ₩28,556 | -4.65% | 12.2만 |
|---|
| 2025.10.28 | ₩30,137 | ₩30,331 | ₩29,628 | ₩30,083 | -0.18% | 12.6만 |
|---|
| 2025.10.27 | ₩30,820 | ₩30,921 | ₩30,104 | ₩30,191 | -2.04% | 14.4만 |
|---|
| 2025.10.24 | ₩30,258 | ₩30,686 | ₩29,849 | ₩30,539 | +0.93% | 17.1만 |
|---|
| 2025.10.23 | ₩29,239 | ₩30,351 | ₩28,864 | ₩30,070 | +2.84% | 17.2만 |
|---|
| 2025.10.22 | ₩28,891 | ₩29,266 | ₩28,676 | ₩29,186 | +1.02% | 15.3만 |
|---|
| 2025.10.21 | ₩28,234 | ₩28,770 | ₩28,114 | ₩28,636 | +1.42% | 9.7만 |
|---|
| 2025.10.20 | ₩28,114 | ₩28,449 | ₩27,966 | ₩28,221 | +0.38% | 7.1만 |
|---|
| 2025.10.17 | ₩27,738 | ₩28,000 | ₩27,470 | ₩27,765 | +0.10% | 7만 |
|---|
| 2025.10.16 | ₩28,355 | ₩28,730 | ₩27,665 | ₩27,872 | -1.70% | 8.9만 |
|---|
| 2025.10.15 | ₩28,542 | ₩28,603 | ₩27,832 | ₩28,408 | -0.47% | 8.2만 |
|---|
| 2025.10.14 | ₩26,532 | ₩28,489 | ₩26,452 | ₩28,248 | +6.46% | 9.6만 |
|---|
| 2025.10.13 | ₩26,479 | ₩26,988 | ₩26,177 | ₩26,814 | +1.27% | 15.5만 |
|---|
| 2025.10.10 | ₩27,095 | ₩27,269 | ₩26,043 | ₩26,130 | -3.56% | 11.5만 |
|---|