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 | ₩26,149 | ₩26,149 | ₩25,819 | ₩25,961 | -0.72% | 13.3만 |
| 2026.10.08 | ₩26,002 | ₩26,437 | ₩25,800 | ₩26,149 | +0.57% | 19.4만 |
| 2026.10.07 | ₩25,613 | ₩26,297 | ₩25,613 | ₩26,042 | +1.68% | 14.4만 |
| 2026.10.06 | ₩26,551 | ₩26,618 | ₩25,961 | ₩26,028 | -1.97% | 16.7만 |
| 2026.10.05 | ₩26,940 | ₩26,940 | ₩26,203 | ₩26,431 | -1.89% | 12.2만 |
| 2026.10.02 | ₩27,048 | ₩27,410 | ₩26,491 | ₩26,954 | -0.35% | 16.6만 |
| 2026.10.01 | ₩26,551 | ₩26,820 | ₩25,881 | ₩26,632 | +0.30% | 21.1만 |
| 2026.09.30 | ₩27,101 | ₩27,195 | ₩26,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,551 |
| -2.03% |
| 16.5만 |
| 2026.09.29 | ₩26,645 | ₩27,148 | ₩26,283 | ₩26,927 | +1.06% | 23.3만 |
|---|
| 2026.09.28 | ₩27,262 | ₩27,497 | ₩26,069 | ₩26,645 | -2.26% | 28.9만 |
|---|
| 2026.09.25 | ₩27,316 | ₩27,812 | ₩27,021 | ₩27,611 | +1.08% | 22.9만 |
|---|
| 2026.09.24 | ₩26,283 | ₩27,329 | ₩26,203 | ₩27,316 | +3.93% | 37.5만 |
|---|
| 2026.09.23 | ₩27,316 | ₩27,316 | ₩26,189 | ₩26,283 | -3.78% | 26.1만 |
|---|
| 2026.09.22 | ₩26,900 | ₩27,490 | ₩26,618 | ₩27,450 | +2.04% | 23.4만 |
|---|
| 2026.09.21 | ₩26,833 | ₩26,833 | ₩25,894 | ₩26,390 | -1.65% | 34.5만 |
|---|
| 2026.09.18 | ₩26,766 | ₩26,766 | ₩26,042 | ₩26,578 | -0.70% | 33.1만 |
|---|
| 2026.09.17 | ₩26,686 | ₩27,316 | ₩26,397 | ₩26,994 | +1.16% | 28.9만 |
|---|
| 2026.09.16 | ₩26,350 | ₩26,686 | ₩25,539 | ₩25,680 | -2.54% | 44.8만 |
|---|
| 2026.09.15 | ₩26,699 | ₩26,699 | ₩25,606 | ₩26,270 | -1.61% | 42.7만 |
|---|
| 2026.09.14 | ₩26,565 | ₩27,168 | ₩26,136 | ₩26,913 | +1.31% | 26.9만 |
|---|
| 2026.09.11 | ₩27,799 | ₩28,643 | ₩26,163 | ₩26,337 | -5.26% | 67.5만 |
|---|
| 2026.09.10 | ₩32,344 | ₩33,124 | ₩27,410 | ₩27,584 | -14.72% | 68.1만 |
|---|
| 2026.09.09 | ₩31,392 | ₩31,446 | ₩30,507 | ₩30,561 | -2.65% | 18.9만 |
|---|
| 2026.09.08 | ₩32,116 | ₩32,452 | ₩31,272 | ₩31,553 | -1.75% | 16.2만 |
|---|
| 2026.09.04 | ₩31,084 | ₩32,465 | ₩31,084 | ₩32,385 | +4.18% | 11.7만 |
|---|
| 2026.09.03 | ₩31,781 | ₩32,170 | ₩30,574 | ₩31,285 | -1.56% | 17.5만 |
|---|
| 2026.09.02 | ₩30,977 | ₩31,835 | ₩30,628 | ₩31,446 | +1.52% | 22.9만 |
|---|
| 2026.09.01 | ₩30,896 | ₩31,151 | ₩30,407 | ₩30,856 | -0.13% | 22.4만 |
|---|
| 2026.08.31 | ₩31,929 | ₩31,929 | ₩30,695 | ₩31,218 | -2.23% | 15.3만 |
|---|
| 2026.08.28 | ₩32,398 | ₩33,089 | ₩31,922 | ₩32,036 | -1.12% | 11.2만 |
|---|
| 2026.08.27 | ₩33,189 | ₩33,283 | ₩31,848 | ₩32,425 | -2.30% | 21.1만 |
|---|
| 2026.08.26 | ₩33,377 | ₩33,457 | ₩32,425 | ₩32,505 | -2.61% | 13.4만 |
|---|
| 2026.08.25 | ₩33,873 | ₩33,873 | ₩32,948 | ₩33,162 | -2.10% | 12.6만 |
|---|
| 2026.08.24 | ₩34,141 | ₩34,798 | ₩33,162 | ₩33,538 | -1.77% | 18.6만 |
|---|
| 2026.08.21 | ₩34,262 | ₩34,825 | ₩33,659 | ₩34,141 | -0.35% | 17.6만 |
|---|
| 2026.08.20 | ₩33,417 | ₩34,047 | ₩32,800 | ₩33,954 | +1.61% | 16.4만 |
|---|
| 2026.08.19 | ₩34,115 | ₩34,718 | ₩33,270 | ₩33,846 | -0.79% | 35.9만 |
|---|
| 2026.08.18 | ₩33,685 | ₩34,074 | ₩33,256 | ₩33,712 | +0.08% | 17만 |
|---|
| 2026.08.17 | ₩33,055 | ₩34,155 | ₩33,055 | ₩33,672 | +1.87% | 13.6만 |
|---|
| 2026.08.14 | ₩33,055 | ₩33,511 | ₩32,626 | ₩33,498 | +1.34% | 9만 |
|---|
| 2026.08.13 | ₩33,511 | ₩33,518 | ₩32,841 | ₩33,082 | -1.28% | 13.2만 |
|---|
| 2026.08.12 | ₩33,189 | ₩33,404 | ₩32,063 | ₩33,189 | 0.00% | 16.1만 |
|---|
| 2026.08.11 | ₩32,452 | ₩33,551 | ₩32,251 | ₩33,095 | +1.98% | 31.9만 |
|---|
| 2026.08.10 | ₩32,827 | ₩33,625 | ₩32,217 | ₩32,291 | -1.63% | 17.3만 |
|---|
| 2026.08.07 | ₩33,002 | ₩33,578 | ₩32,492 | ₩32,666 | -1.02% | 39.8만 |
|---|
| 2026.08.06 | ₩33,766 | ₩33,954 | ₩32,613 | ₩32,707 | -3.14% | 11.3만 |
|---|
| 2026.08.05 | ₩33,592 | ₩34,517 | ₩33,424 | ₩33,766 | +0.52% | 15.5만 |
|---|
| 2026.08.04 | ₩32,371 | ₩34,021 | ₩32,371 | ₩33,645 | +3.94% | 18.3만 |
|---|
| 2026.08.03 | ₩32,841 | ₩33,860 | ₩31,580 | ₩32,237 | -1.84% | 17.1만 |
|---|
| 2026.07.31 | ₩33,136 | ₩33,404 | ₩31,414 | ₩32,076 | -3.20% | 17.2만 |
|---|
| 2026.07.30 | ₩33,270 | ₩33,270 | ₩32,398 | ₩33,069 | -0.60% | 9.8만 |
|---|
| 2026.07.29 | ₩33,256 | ₩33,806 | ₩32,385 | ₩33,015 | -0.73% | 16.6만 |
|---|
| 2026.07.28 | ₩33,525 | ₩34,195 | ₩33,330 | ₩33,605 | +0.24% | 14.9만 |
|---|
| 2026.07.27 | ₩32,747 | ₩33,511 | ₩32,579 | ₩33,337 | +1.80% | 14.5만 |
|---|
| 2026.07.24 | ₩32,291 | ₩32,767 | ₩31,513 | ₩32,546 | +0.79% | 15.6만 |
|---|
| 2026.07.23 | ₩32,479 | ₩32,566 | ₩31,406 | ₩31,915 | -1.73% | 15.9만 |
|---|
| 2026.07.22 | ₩33,002 | ₩33,679 | ₩32,867 | ₩33,062 | +0.18% | 10.4만 |
|---|
| 2026.07.21 | ₩33,042 | ₩33,820 | ₩32,787 | ₩33,095 | +0.16% | 11.3만 |
|---|
| 2026.07.20 | ₩33,484 | ₩33,873 | ₩32,733 | ₩32,961 | -1.56% | 9.6만 |
|---|
| 2026.07.17 | ₩33,350 | ₩34,356 | ₩33,350 | ₩33,498 | +0.44% | 10.3만 |
|---|
| 2026.07.16 | ₩32,881 | ₩34,517 | ₩32,827 | ₩33,806 | +2.81% | 11.4만 |
|---|
| 2026.07.15 | ₩32,103 | ₩33,632 | ₩32,103 | ₩33,015 | +2.84% | 10.9만 |
|---|
| 2026.07.14 | ₩32,465 | ₩32,867 | ₩31,674 | ₩31,915 | -1.69% | 9.9만 |
|---|
| 2026.07.13 | ₩32,385 | ₩33,525 | ₩32,344 | ₩32,398 | +0.04% | 20만 |
|---|
| 2026.07.10 | ₩32,170 | ₩32,841 | ₩32,130 | ₩32,385 | +0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩31,231 | ₩32,948 | ₩31,231 | ₩32,237 | +3.22% | 9.9만 |
|---|
| 2026.07.08 | ₩31,969 | ₩31,969 | ₩30,829 | ₩31,500 | -1.47% | 12.6만 |
|---|
| 2026.07.07 | ₩32,653 | ₩32,653 | ₩31,768 | ₩32,143 | -1.56% | 11.8만 |
|---|
| 2026.07.06 | ₩32,264 | ₩32,733 | ₩31,781 | ₩32,599 | +1.04% | 10.9만 |
|---|
| 2026.07.02 | ₩32,733 | ₩32,794 | ₩30,843 | ₩31,902 | -2.54% | 15.6만 |
|---|
| 2026.07.01 | ₩34,155 | ₩35,201 | ₩32,693 | ₩32,733 | -4.16% | 24.9만 |
|---|
| 2026.06.30 | ₩34,342 | ₩34,865 | ₩33,491 | ₩34,624 | +0.82% | 23.1만 |
|---|
| 2026.06.29 | ₩34,128 | ₩34,825 | ₩33,162 | ₩34,302 | +0.51% | 16.9만 |
|---|
| 2026.06.26 | ₩34,115 | ₩34,758 | ₩33,370 | ₩34,128 | +0.04% | 50.6만 |
|---|
| 2026.06.25 | ₩32,197 | ₩34,530 | ₩32,197 | ₩34,383 | +6.79% | 19.8만 |
|---|
| 2026.06.24 | ₩31,982 | ₩33,558 | ₩31,366 | ₩33,437 | +4.55% | 25.9만 |
|---|
| 2026.06.23 | ₩30,628 | ₩32,009 | ₩30,628 | ₩31,889 | +4.12% | 11.3만 |
|---|
| 2026.06.22 | ₩31,339 | ₩31,500 | ₩30,762 | ₩30,990 | -1.11% | 11.4만 |
|---|
| 2026.06.18 | ₩30,816 | ₩31,593 | ₩30,641 | ₩31,231 | +1.35% | 18.9만 |
|---|
| 2026.06.17 | ₩31,064 | ₩31,319 | ₩29,917 | ₩30,333 | -2.35% | 11.3만 |
|---|
| 2026.06.16 | ₩30,749 | ₩31,248 | ₩30,594 | ₩30,749 | 0.00% | 10.2만 |
|---|
| 2026.06.15 | ₩31,473 | ₩31,808 | ₩30,548 | ₩30,655 | -2.60% | 14만 |
|---|
| 2026.06.12 | ₩30,534 | ₩31,366 | ₩30,507 | ₩31,138 | +1.98% | 11.3만 |
|---|
| 2026.06.11 | ₩29,957 | ₩30,695 | ₩29,622 | ₩30,413 | +1.52% | 15.3만 |
|---|
| 2026.06.10 | ₩30,708 | ₩31,162 | ₩29,730 | ₩29,783 | -3.01% | 10.8만 |
|---|
| 2026.06.09 | ₩29,998 | ₩31,178 | ₩29,998 | ₩30,708 | +2.37% | 10.4만 |
|---|
| 2026.06.08 | ₩29,595 | ₩30,226 | ₩29,354 | ₩29,636 | +0.14% | 10.7만 |
|---|
| 2026.06.05 | ₩29,917 | ₩30,353 | ₩29,274 | ₩29,461 | -1.52% | 9.7만 |
|---|
| 2026.06.04 | ₩30,923 | ₩31,003 | ₩29,689 | ₩29,998 | -2.99% | 16.6만 |
|---|
| 2026.06.03 | ₩30,896 | ₩31,030 | ₩30,320 | ₩30,454 | -1.43% | 12.5만 |
|---|
| 2026.06.02 | ₩31,151 | ₩31,285 | ₩30,749 | ₩31,124 | -0.09% | 9만 |
|---|
| 2026.06.01 | ₩31,178 | ₩31,506 | ₩30,615 | ₩31,138 | -0.13% | 11.7만 |
|---|
| 2026.05.29 | ₩31,835 | ₩32,163 | ₩31,191 | ₩31,231 | -1.90% | 9.8만 |
|---|
| 2026.05.28 | ₩32,116 | ₩32,662 | ₩31,969 | ₩32,224 | +0.33% | 13.2만 |
|---|
| 2026.05.27 | ₩33,109 | ₩33,766 | ₩32,049 | ₩32,103 | -3.04% | 17.4만 |
|---|
| 2026.05.26 | ₩32,009 | ₩33,270 | ₩32,009 | ₩32,774 | +2.39% | 23.1만 |
|---|
| 2026.05.22 | ₩31,285 | ₩31,942 | ₩30,923 | ₩31,433 | +0.47% | 18만 |
|---|
| 2026.05.21 | ₩30,534 | ₩31,647 | ₩30,172 | ₩31,245 | +2.33% | 19.4만 |
|---|
| 2026.05.20 | ₩29,542 | ₩31,071 | ₩28,932 | ₩30,963 | +4.81% | 27.8만 |
|---|
| 2026.05.19 | ₩30,735 | ₩30,769 | ₩29,180 | ₩29,502 | -4.01% | 39.3만 |
|---|
| 2026.05.18 | ₩31,781 | ₩32,230 | ₩30,856 | ₩30,950 | -2.62% | 20.7만 |
|---|
| 2026.05.15 | ₩32,841 | ₩33,149 | ₩31,446 | ₩31,781 | -3.23% | 13.6만 |
|---|
| 2026.05.14 | ₩33,618 | ₩34,235 | ₩32,921 | ₩33,042 | -1.72% | 23.6만 |
|---|
| 2026.05.13 | ₩33,699 | ₩33,799 | ₩32,733 | ₩33,377 | -0.96% | 13.2만 |
|---|
| 2026.05.12 | ₩35,134 | ₩35,134 | ₩33,337 | ₩33,337 | -5.11% | 18만 |
|---|
| 2026.05.11 | ₩36,649 | ₩36,687 | ₩34,584 | ₩35,228 | -3.88% | 20.8만 |
|---|
| 2026.05.08 | ₩35,093 | ₩38,137 | ₩34,758 | ₩36,716 | +4.62% | 47.9만 |
|---|
| 2026.05.07 | ₩33,042 | ₩35,395 | ₩32,955 | ₩34,289 | +3.77% | 43.3만 |
|---|
| 2026.05.06 | ₩32,090 | ₩32,941 | ₩31,982 | ₩32,371 | +0.88% | 16.3만 |
|---|
| 2026.05.05 | ₩30,266 | ₩31,962 | ₩30,051 | ₩31,902 | +5.41% | 12.6만 |
|---|
| 2026.05.04 | ₩31,138 | ₩31,473 | ₩29,904 | ₩30,172 | -3.10% | 16만 |
|---|
| 2026.05.01 | ₩31,245 | ₩31,674 | ₩30,708 | ₩31,433 | +0.60% | 15.1만 |
|---|
| 2026.04.30 | ₩30,427 | ₩31,339 | ₩30,279 | ₩31,312 | +2.91% | 16.9만 |
|---|
| 2026.04.29 | ₩31,339 | ₩31,741 | ₩30,226 | ₩30,561 | -2.48% | 11만 |
|---|
| 2026.04.28 | ₩31,553 | ₩31,553 | ₩30,876 | ₩31,392 | -0.51% | 8만 |
|---|
| 2026.04.27 | ₩31,553 | ₩31,875 | ₩31,164 | ₩31,312 | -0.76% | 7.2만 |
|---|
| 2026.04.24 | ₩31,821 | ₩31,821 | ₩31,211 | ₩31,553 | -0.84% | 5만 |
|---|
| 2026.04.23 | ₩31,178 | ₩31,862 | ₩30,762 | ₩31,835 | +2.11% | 11만 |
|---|
| 2026.04.22 | ₩31,862 | ₩31,929 | ₩30,990 | ₩31,057 | -2.53% | 8.6만 |
|---|
| 2026.04.21 | ₩31,929 | ₩32,304 | ₩31,325 | ₩31,795 | -0.42% | 10.9만 |
|---|
| 2026.04.20 | ₩31,218 | ₩31,835 | ₩30,333 | ₩31,754 | +1.72% | 8.6만 |
|---|
| 2026.04.17 | ₩30,092 | ₩31,956 | ₩29,924 | ₩31,379 | +4.28% | 12.9만 |
|---|
| 2026.04.16 | ₩29,300 | ₩30,212 | ₩29,180 | ₩29,515 | +0.73% | 14.9만 |
|---|
| 2026.04.15 | ₩29,917 | ₩29,931 | ₩28,818 | ₩29,448 | -1.57% | 15.7만 |
|---|
| 2026.04.14 | ₩29,300 | ₩30,165 | ₩28,871 | ₩30,105 | +2.75% | 11.7만 |
|---|
| 2026.04.13 | ₩28,804 | ₩29,502 | ₩28,415 | ₩29,327 | +1.82% | 9.9만 |
|---|
| 2026.04.10 | ₩28,871 | ₩29,099 | ₩28,482 | ₩28,858 | -0.05% | 7.4만 |
|---|
| 2026.04.09 | ₩28,335 | ₩29,233 | ₩28,073 | ₩28,965 | +2.22% | 11만 |
|---|
| 2026.04.08 | ₩28,161 | ₩28,965 | ₩27,638 | ₩28,630 | +1.67% | 11.3만 |
|---|
| 2026.04.07 | ₩27,074 | ₩27,242 | ₩26,766 | ₩27,141 | +0.25% | 11.2만 |
|---|
| 2026.04.06 | ₩27,141 | ₩27,463 | ₩26,981 | ₩27,208 | +0.25% | 6.7만 |
|---|
| 2026.04.02 | ₩26,927 | ₩27,638 | ₩26,538 | ₩27,222 | +1.10% | 9.9만 |
|---|
| 2026.04.01 | ₩27,544 | ₩27,866 | ₩27,195 | ₩27,369 | -0.63% | 11.3만 |
|---|
| 2026.03.31 | ₩28,254 | ₩28,429 | ₩26,954 | ₩27,504 | -2.66% | 16.5만 |
|---|
| 2026.03.30 | ₩28,214 | ₩28,321 | ₩27,463 | ₩27,611 | -2.14% | 15.4만 |
|---|
| 2026.03.27 | ₩27,839 | ₩28,395 | ₩27,651 | ₩27,946 | +0.39% | 13.2만 |
|---|
| 2026.03.26 | ₩28,375 | ₩28,831 | ₩27,691 | ₩28,080 | -1.04% | 10.6만 |
|---|
| 2026.03.25 | ₩29,139 | ₩29,569 | ₩28,362 | ₩28,536 | -2.07% | 11.7만 |
|---|
| 2026.03.24 | ₩28,094 | ₩29,207 | ₩28,047 | ₩28,952 | +3.05% | 12.6만 |
|---|
| 2026.03.23 | ₩27,772 | ₩28,697 | ₩27,504 | ₩28,536 | +2.75% | 15만 |
|---|
| 2026.03.20 | ₩27,182 | ₩27,624 | ₩26,913 | ₩27,088 | -0.35% | 35.9만 |
|---|
| 2026.03.19 | ₩26,149 | ₩27,651 | ₩25,988 | ₩27,249 | +4.21% | 15.4만 |
|---|
| 2026.03.18 | ₩26,484 | ₩27,584 | ₩26,310 | ₩26,390 | -0.35% | 21.5만 |
|---|
| 2026.03.17 | ₩26,860 | ₩26,993 | ₩26,484 | ₩26,806 | -0.20% | 11.6만 |
|---|
| 2026.03.16 | ₩26,578 | ₩26,954 | ₩26,256 | ₩26,645 | +0.25% | 12.4만 |
|---|
| 2026.03.13 | ₩26,860 | ₩26,860 | ₩26,163 | ₩26,323 | -2.00% | 17만 |
|---|
| 2026.03.12 | ₩26,337 | ₩26,913 | ₩26,236 | ₩26,726 | +1.48% | 13.4만 |
|---|
| 2026.03.11 | ₩26,417 | ₩26,887 | ₩26,270 | ₩26,820 | +1.52% | 14.9만 |
|---|
| 2026.03.10 | ₩25,733 | ₩26,793 | ₩25,640 | ₩26,431 | +2.71% | 22만 |
|---|
| 2026.03.09 | ₩26,055 | ₩26,223 | ₩25,184 | ₩25,988 | -0.26% | 21.9만 |
|---|
| 2026.03.06 | ₩26,833 | ₩27,249 | ₩26,364 | ₩26,458 | -1.40% | 19.7만 |
|---|
| 2026.03.05 | ₩28,348 | ₩28,885 | ₩27,423 | ₩27,490 | -3.03% | 24.2만 |
|---|
| 2026.03.04 | ₩28,979 | ₩29,207 | ₩28,065 | ₩28,871 | -0.37% | 10.7만 |
|---|
| 2026.03.03 | ₩28,429 | ₩29,126 | ₩27,758 | ₩28,724 | +1.04% | 14만 |
|---|
| 2026.03.02 | ₩28,764 | ₩29,703 | ₩28,375 | ₩29,381 | +2.14% | 20.6만 |
|---|
| 2026.02.27 | ₩30,038 | ₩30,038 | ₩28,938 | ₩29,106 | -3.10% | 11.2만 |
|---|
| 2026.02.26 | ₩30,226 | ₩30,708 | ₩29,944 | ₩30,360 | +0.44% | 15.5만 |
|---|
| 2026.02.25 | ₩30,601 | ₩30,950 | ₩29,662 | ₩30,172 | -1.40% | 11.7만 |
|---|
| 2026.02.24 | ₩30,333 | ₩30,990 | ₩30,232 | ₩30,467 | +0.44% | 9.2만 |
|---|
| 2026.02.23 | ₩31,231 | ₩31,231 | ₩29,770 | ₩30,226 | -3.22% | 13.6만 |
|---|
| 2026.02.20 | ₩31,419 | ₩32,291 | ₩30,722 | ₩31,231 | -0.60% | 15.2만 |
|---|
| 2026.02.19 | ₩31,446 | ₩31,868 | ₩30,856 | ₩31,687 | +0.77% | 15.7만 |
|---|
| 2026.02.18 | ₩31,513 | ₩32,402 | ₩31,352 | ₩31,701 | +0.60% | 14.8만 |
|---|
| 2026.02.17 | ₩31,889 | ₩32,264 | ₩31,687 | ₩31,741 | -0.46% | 13.1만 |
|---|
| 2026.02.13 | ₩31,875 | ₩32,532 | ₩31,446 | ₩32,049 | +0.55% | 9.1만 |
|---|
| 2026.02.12 | ₩32,666 | ₩33,122 | ₩30,977 | ₩31,768 | -2.75% | 14.2만 |
|---|
| 2026.02.11 | ₩32,774 | ₩33,082 | ₩31,661 | ₩32,747 | -0.08% | 12.1만 |
|---|
| 2026.02.10 | ₩33,042 | ₩33,712 | ₩32,371 | ₩32,398 | -1.95% | 19.8만 |
|---|
| 2026.02.09 | ₩33,712 | ₩33,833 | ₩32,894 | ₩33,069 | -1.91% | 15만 |
|---|
| 2026.02.06 | ₩33,954 | ₩35,523 | ₩33,189 | ₩33,752 | -0.59% | 27.7만 |
|---|
| 2026.02.05 | ₩30,373 | ₩34,503 | ₩30,175 | ₩33,002 | +8.65% | 72.5만 |
|---|
| 2026.02.04 | ₩29,998 | ₩31,889 | ₩29,998 | ₩31,003 | +3.35% | 28.5만 |
|---|
| 2026.02.03 | ₩29,421 | ₩30,118 | ₩29,341 | ₩29,837 | +1.41% | 6.8만 |
|---|
| 2026.02.02 | ₩28,710 | ₩29,595 | ₩28,308 | ₩29,515 | +2.80% | 11.7만 |
|---|
| 2026.01.30 | ₩28,053 | ₩28,992 | ₩28,053 | ₩28,871 | +2.92% | 7.8만 |
|---|
| 2026.01.29 | ₩28,040 | ₩28,321 | ₩27,530 | ₩28,187 | +0.53% | 8.9만 |
|---|
| 2026.01.28 | ₩28,590 | ₩28,630 | ₩27,866 | ₩28,040 | -1.92% | 7.4만 |
|---|
| 2026.01.27 | ₩29,019 | ₩29,019 | ₩28,187 | ₩28,617 | -1.39% | 5.1만 |
|---|
| 2026.01.26 | ₩28,831 | ₩29,367 | ₩28,462 | ₩29,099 | +0.93% | 8.2만 |
|---|
| 2026.01.23 | ₩29,998 | ₩30,239 | ₩28,804 | ₩28,938 | -3.53% | 7.7만 |
|---|
| 2026.01.22 | ₩30,145 | ₩30,574 | ₩29,917 | ₩30,226 | +0.27% | 10.9만 |
|---|
| 2026.01.21 | ₩28,858 | ₩30,118 | ₩28,643 | ₩29,864 | +3.49% | 12만 |
|---|
| 2026.01.20 | ₩29,528 | ₩29,770 | ₩28,462 | ₩28,657 | -2.95% | 9.6만 |
|---|
| 2026.01.16 | ₩30,185 | ₩30,185 | ₩29,555 | ₩29,957 | -0.76% | 12.2만 |
|---|
| 2026.01.15 | ₩29,730 | ₩30,454 | ₩29,730 | ₩30,159 | +1.44% | 12.3만 |
|---|
| 2026.01.14 | ₩29,260 | ₩29,837 | ₩28,985 | ₩29,649 | +1.33% | 10.7만 |
|---|
| 2026.01.13 | ₩29,099 | ₩29,622 | ₩28,965 | ₩29,260 | +0.55% | 8.8만 |
|---|
| 2026.01.12 | ₩28,456 | ₩29,193 | ₩28,080 | ₩29,032 | +2.03% | 9.5만 |
|---|
| 2026.01.09 | ₩28,469 | ₩28,831 | ₩27,785 | ₩28,670 | +0.71% | 7만 |
|---|
| 2026.01.08 | ₩27,423 | ₩28,912 | ₩27,423 | ₩28,496 | +3.91% | 12.9만 |
|---|
| 2026.01.07 | ₩27,182 | ₩27,664 | ₩26,913 | ₩27,624 | +1.63% | 8.9만 |
|---|
| 2026.01.06 | ₩25,935 | ₩27,356 | ₩25,935 | ₩27,195 | +4.86% | 12.9만 |
|---|
| 2026.01.05 | ₩25,331 | ₩26,431 | ₩25,331 | ₩25,988 | +2.59% | 8.4만 |
|---|
| 2026.01.02 | ₩25,385 | ₩25,465 | ₩24,982 | ₩25,345 | -0.16% | 7만 |
|---|
| 2025.12.31 | ₩25,640 | ₩25,760 | ₩25,103 | ₩25,358 | -1.10% | 8만 |
|---|
| 2025.12.30 | ₩25,881 | ₩26,323 | ₩25,653 | ₩25,774 | -0.41% | 5.6만 |
|---|
| 2025.12.29 | ₩25,961 | ₩26,109 | ₩25,774 | ₩25,975 | +0.05% | 5.7만 |
|---|
| 2025.12.26 | ₩26,149 | ₩26,444 | ₩25,841 | ₩26,122 | -0.10% | 5.7만 |
|---|
| 2025.12.24 | ₩26,136 | ₩26,377 | ₩25,921 | ₩26,122 | -0.05% | 5.1만 |
|---|
| 2025.12.23 | ₩27,222 | ₩27,866 | ₩26,136 | ₩26,189 | -3.79% | 14.8만 |
|---|
| 2025.12.22 | ₩26,417 | ₩26,632 | ₩25,921 | ₩26,189 | -0.86% | 13.6만 |
|---|
| 2025.12.19 | ₩26,216 | ₩26,806 | ₩26,015 | ₩26,417 | +0.77% | 36.6만 |
|---|
| 2025.12.18 | ₩25,854 | ₩26,364 | ₩25,546 | ₩26,350 | +1.92% | 13.1만 |
|---|
| 2025.12.17 | ₩24,996 | ₩25,680 | ₩24,996 | ₩25,599 | +2.41% | 12.4만 |
|---|
| 2025.12.16 | ₩25,264 | ₩25,532 | ₩25,001 | ₩25,036 | -0.90% | 8.8만 |
|---|
| 2025.12.15 | ₩25,586 | ₩25,586 | ₩25,251 | ₩25,345 | -0.94% | 9.2만 |
|---|
| 2025.12.12 | ₩25,733 | ₩25,854 | ₩25,277 | ₩25,371 | -1.41% | 11.7만 |
|---|
| 2025.12.11 | ₩25,505 | ₩25,908 | ₩25,090 | ₩25,653 | +0.58% | 22.7만 |
|---|
| 2025.12.10 | ₩24,594 | ₩25,827 | ₩24,527 | ₩25,465 | +3.54% | 19.8만 |
|---|
| 2025.12.09 | ₩24,620 | ₩25,029 | ₩24,540 | ₩24,620 | 0.00% | 10만 |
|---|
| 2025.12.08 | ₩24,540 | ₩25,090 | ₩24,138 | ₩24,728 | +0.77% | 10.7만 |
|---|
| 2025.12.05 | ₩24,915 | ₩25,050 | ₩24,258 | ₩24,299 | -2.48% | 13.5만 |
|---|
| 2025.12.04 | ₩24,701 | ₩24,969 | ₩24,433 | ₩24,929 | +0.92% | 9.7만 |
|---|
| 2025.12.03 | ₩24,808 | ₩25,157 | ₩24,527 | ₩24,701 | -0.43% | 12.8만 |
|---|
| 2025.12.02 | ₩24,567 | ₩24,714 | ₩24,232 | ₩24,620 | +0.22% | 10.9만 |
|---|
| 2025.12.01 | ₩24,392 | ₩25,043 | ₩24,305 | ₩24,419 | +0.11% | 10.5만 |
|---|
| 2025.11.28 | ₩25,224 | ₩25,224 | ₩24,728 | ₩24,781 | -1.75% | 6만 |
|---|
| 2025.11.26 | ₩24,768 | ₩25,398 | ₩24,768 | ₩25,117 | +1.41% | 10.1만 |
|---|
| 2025.11.25 | ₩24,392 | ₩25,130 | ₩24,392 | ₩24,915 | +2.14% | 15.3만 |
|---|
| 2025.11.24 | ₩24,151 | ₩24,392 | ₩23,601 | ₩24,138 | -0.06% | 17.2만 |
|---|
| 2025.11.21 | ₩23,199 | ₩24,781 | ₩23,125 | ₩24,272 | +4.62% | 22.1만 |
|---|
| 2025.11.20 | ₩23,749 | ₩24,406 | ₩23,051 | ₩23,078 | -2.82% | 13.5만 |
|---|
| 2025.11.19 | ₩24,366 | ₩24,366 | ₩23,320 | ₩23,360 | -4.13% | 16.3만 |
|---|
| 2025.11.18 | ₩24,017 | ₩24,500 | ₩23,741 | ₩24,218 | +0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩24,822 | ₩25,110 | ₩23,990 | ₩24,044 | -3.13% | 9만 |
|---|
| 2025.11.14 | ₩24,942 | ₩25,383 | ₩24,687 | ₩24,936 | -0.03% | 10.6만 |
|---|
| 2025.11.13 | ₩25,318 | ₩25,562 | ₩24,848 | ₩25,103 | -0.85% | 13.5만 |
|---|
| 2025.11.12 | ₩25,666 | ₩26,069 | ₩25,119 | ₩25,479 | -0.73% | 22.8만 |
|---|
| 2025.11.11 | ₩25,921 | ₩26,798 | ₩25,465 | ₩25,686 | -0.91% | 28.3만 |
|---|
| 2025.11.10 | ₩27,316 | ₩28,000 | ₩25,847 | ₩26,002 | -4.81% | 13.7만 |
|---|
| 2025.11.07 | ₩27,115 | ₩27,430 | ₩26,551 | ₩26,994 | -0.45% | 23.3만 |
|---|
| 2025.11.06 | ₩28,013 | ₩29,166 | ₩26,846 | ₩27,128 | -3.16% | 29.3만 |
|---|
| 2025.11.05 | ₩26,994 | ₩28,777 | ₩26,974 | ₩28,777 | +6.61% | 25.5만 |
|---|
| 2025.11.04 | ₩26,458 | ₩28,234 | ₩26,163 | ₩26,873 | +1.57% | 40.4만 |
|---|
| 2025.11.03 | ₩27,088 | ₩27,269 | ₩26,290 | ₩26,712 | -1.39% | 9.9만 |
|---|
| 2025.10.31 | ₩27,356 | ₩27,638 | ₩26,739 | ₩26,900 | -1.67% | 11.1만 |
|---|
| 2025.10.30 | ₩28,576 | ₩28,844 | ₩27,168 | ₩27,356 | -4.27% | 9.7만 |
|---|
| 2025.10.29 | ₩29,971 | ₩30,011 | ₩28,187 | ₩28,576 | -4.65% | 12.2만 |
|---|
| 2025.10.28 | ₩30,159 | ₩30,353 | ₩29,649 | ₩30,105 | -0.18% | 12.6만 |
|---|
| 2025.10.27 | ₩30,843 | ₩30,943 | ₩30,125 | ₩30,212 | -2.04% | 14.4만 |
|---|
| 2025.10.24 | ₩30,279 | ₩30,708 | ₩29,870 | ₩30,561 | +0.93% | 17.1만 |
|---|
| 2025.10.23 | ₩29,260 | ₩30,373 | ₩28,885 | ₩30,092 | +2.84% | 17.2만 |
|---|
| 2025.10.22 | ₩28,912 | ₩29,287 | ₩28,697 | ₩29,207 | +1.02% | 15.3만 |
|---|
| 2025.10.21 | ₩28,254 | ₩28,791 | ₩28,134 | ₩28,657 | +1.42% | 9.7만 |
|---|
| 2025.10.20 | ₩28,134 | ₩28,469 | ₩27,986 | ₩28,241 | +0.38% | 7.1만 |
|---|
| 2025.10.17 | ₩27,758 | ₩28,020 | ₩27,490 | ₩27,785 | +0.10% | 7만 |
|---|
| 2025.10.16 | ₩28,375 | ₩28,751 | ₩27,685 | ₩27,892 | -1.70% | 8.9만 |
|---|
| 2025.10.15 | ₩28,563 | ₩28,623 | ₩27,852 | ₩28,429 | -0.47% | 8.2만 |
|---|
| 2025.10.14 | ₩26,551 | ₩28,509 | ₩26,471 | ₩28,268 | +6.46% | 9.6만 |
|---|
| 2025.10.13 | ₩26,498 | ₩27,007 | ₩26,196 | ₩26,833 | +1.27% | 15.5만 |
|---|
| 2025.10.10 | ₩27,115 | ₩27,289 | ₩26,062 | ₩26,149 | -3.56% | 11.5만 |
|---|