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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,921 | ₩26,921 | ₩25,594 | ₩25,943 | -3.63% | 75.9만 |
| 2026.09.28–2026.10.02 | ₩27,243 | ₩27,477 | ₩25,862 | ₩26,934 | -1.13% | 106.5만 |
| 2026.09.21–2026.09.25 | ₩26,814 | ₩27,792 | ₩25,876 | ₩27,591 | +2.90% | 144.4만 |
| 2026.09.14–2026.09.18 | ₩26,546 | ₩27,296 | ₩25,521 | ₩26,559 | +0.05% | 176.4만 |
| 2026.09.08–2026.09.11 | ₩32,093 | ₩33,100 | ₩26,144 | ₩26,318 | -18.00% | 170.7만 |
| 2026.08.31–2026.09.04 | ₩31,906 | ₩32,442 | ₩30,385 | ₩32,361 | +1.43% | 89.8만 |
| 2026.08.24–2026.08.28 | ₩34,117 | ₩34,774 | ₩31,825 | ₩32,013 | -6.17% | 76.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,031 |
| ₩34,800 |
| ₩32,777 |
| ₩34,117 |
| +3.29% |
| 100.4만 |
| 2026.08.10–2026.08.14 | ₩32,804 | ₩33,601 | ₩32,040 | ₩33,474 | +2.04% | 87.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,817 | ₩34,492 | ₩31,557 | ₩32,643 | -0.53% | 102만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,723 | ₩34,171 | ₩31,391 | ₩32,053 | -2.05% | 73만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,460 | ₩33,849 | ₩31,383 | ₩32,522 | -2.80% | 62.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,361 | ₩34,492 | ₩31,651 | ₩33,474 | +3.44% | 62.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,241 | ₩32,924 | ₩30,807 | ₩32,361 | +0.37% | 53.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,104 | ₩35,176 | ₩30,820 | ₩31,879 | -6.52% | 80.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,316 | ₩34,733 | ₩30,606 | ₩34,104 | +8.90% | 118.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,450 | ₩31,785 | ₩29,896 | ₩31,209 | -0.77% | 54.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,574 | ₩31,343 | ₩29,333 | ₩31,115 | +5.21% | 58.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,155 | ₩31,484 | ₩29,253 | ₩29,440 | -5.51% | 59.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,986 | ₩33,742 | ₩31,169 | ₩31,209 | -2.43% | 63.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,758 | ₩32,207 | ₩28,911 | ₩31,410 | -1.10% | 125.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,623 | ₩36,660 | ₩31,423 | ₩31,758 | -13.28% | 89.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,115 | ₩38,110 | ₩29,882 | ₩36,690 | +17.92% | 136.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,531 | ₩31,852 | ₩30,204 | ₩31,410 | -0.38% | 58.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,196 | ₩32,281 | ₩30,311 | ₩31,531 | +1.07% | 44.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,784 | ₩31,933 | ₩28,395 | ₩31,356 | +8.94% | 65만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,122 | ₩29,212 | ₩26,747 | ₩28,837 | +6.32% | 47.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,194 | ₩28,408 | ₩26,519 | ₩27,202 | -3.52% | 53.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,752 | ₩29,547 | ₩27,484 | ₩27,926 | +0.63% | 63.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,559 | ₩27,631 | ₩25,970 | ₩27,068 | +1.92% | 96.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,037 | ₩26,894 | ₩25,166 | ₩26,305 | +1.03% | 89.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,743 | ₩29,681 | ₩26,345 | ₩26,439 | -8.02% | 89만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,209 | ₩31,209 | ₩28,918 | ₩29,085 | -6.81% | 61.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,866 | ₩32,379 | ₩30,700 | ₩31,209 | -2.06% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,688 | ₩33,809 | ₩30,954 | ₩32,026 | -4.93% | 70.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,690 | ₩35,497 | ₩28,288 | ₩33,728 | +17.56% | 147.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,810 | ₩29,346 | ₩27,511 | ₩28,851 | +0.14% | 37.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,507 | ₩30,552 | ₩28,442 | ₩28,918 | -2.00% | 40.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,435 | ₩30,432 | ₩28,060 | ₩29,936 | +5.28% | 53.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,313 | ₩28,891 | ₩25,313 | ₩28,650 | +13.18% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,943 | ₩26,305 | ₩24,965 | ₩25,326 | -2.38% | 26.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,398 | ₩27,846 | ₩25,822 | ₩26,104 | -1.12% | 39.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,568 | ₩26,787 | ₩24,978 | ₩26,398 | +3.25% | 80.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,522 | ₩25,889 | ₩24,120 | ₩25,353 | +3.39% | 75만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,375 | ₩25,139 | ₩24,214 | ₩24,281 | -0.38% | 57.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,134 | ₩25,380 | ₩23,584 | ₩24,764 | +2.61% | 48.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,804 | ₩25,092 | ₩23,035 | ₩24,254 | -2.22% | 72.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,296 | ₩27,980 | ₩24,670 | ₩24,918 | -8.71% | 88.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,068 | ₩29,145 | ₩26,144 | ₩26,975 | -0.35% | 128.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,820 | ₩30,921 | ₩26,720 | ₩26,881 | -12.78% | 59.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,114 | ₩30,686 | ₩27,966 | ₩30,539 | +8.63% | 66.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,479 | ₩28,730 | ₩26,177 | ₩27,765 | +4.86% | 49.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,095 | ₩27,269 | ₩26,043 | ₩26,130 | -3.56% | 11.5만 |
|---|