시장 데이터를 불러오는 중
Microchip Technology Incorporated - Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock · MCHPP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,858 | ₩93,333 | ₩85,595 | ₩86,735 | -5.58% | 19.8만 |
| 2026.09.28–2026.10.02 | ₩88,948 | ₩94,701 | ₩87,406 | ₩92,622 | +4.13% | 85.5만 |
| 2026.09.21–2026.09.25 | ₩84,979 | ₩90,141 | ₩84,482 | ₩90,007 | +5.92% | 57.2만 |
| 2026.09.14–2026.09.18 | ₩82,980 | ₩84,643 | ₩80,245 | ₩84,603 | +1.96% | 76.7만 |
| 2026.09.08–2026.09.11 | ₩85,247 | ₩86,346 | ₩82,625 | ₩85,341 | +0.11% | 153.2만 |
| 2026.08.31–2026.09.04 | ₩86,373 | ₩86,749 | ₩82,002 | ₩85,877 | -0.57% | 307.3만 |
| 2026.08.24–2026.08.28 | ₩88,103 | ₩88,666 | ₩85,180 | ₩85,756 | -2.66% | 76.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,434 |
| ₩93,387 |
| ₩86,896 |
| ₩88,318 |
| -4.45% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩95,800 | ₩95,800 | ₩89,498 | ₩91,375 | -4.62% | 110.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,239 | ₩97,463 | ₩84,174 | ₩96,833 | +12.28% | 38.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,141 | ₩90,141 | ₩82,752 | ₩86,199 | -4.37% | 36.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,615 | ₩97,396 | ₩89,605 | ₩90,316 | -3.52% | 324.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,766 | ₩100,387 | ₩91,281 | ₩92,904 | -3.99% | 48.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,455 | ₩102,505 | ₩93,172 | ₩100,159 | +1.73% | 67.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩99,542 | ₩104,436 | ₩94,473 | ₩96,162 | -3.39% | 117.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,877 | ₩115,888 | ₩98,777 | ₩99,783 | -12.38% | 66.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,672 | ₩113,863 | ₩106,334 | ₩112,053 | +1.25% | 42.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,574 | ₩107,159 | ₩97,758 | ₩107,159 | +6.55% | 44.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,429 | ₩112,321 | ₩100,286 | ₩100,507 | -4.67% | 389.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,157 | ₩112,241 | ₩107,427 | ₩107,641 | -1.39% | 78만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,856 | ₩108,473 | ₩102,599 | ₩106,729 | -1.04% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,214 | ₩113,327 | ₩106,917 | ₩107,105 | -4.55% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩108,137 | ₩118,007 | ₩107,373 | ₩112,294 | +3.84% | 144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,065 | ₩107,279 | ₩96,672 | ₩106,743 | +6.67% | 37.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,657 | ₩105,187 | ₩91,375 | ₩102,170 | +11.47% | 180만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,812 | ₩92,126 | ₩83,544 | ₩91,590 | +9.28% | 40.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,877 | ₩85,005 | ₩77,496 | ₩83,825 | +6.27% | 32만 |
|---|
| 2026.03.30–2026.04.02 | ₩74,264 | ₩78,582 | ₩71,381 | ₩77,831 | +4.80% | 48.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,611 | ₩80,124 | ₩73,996 | ₩74,324 | -2.98% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,074 | ₩77,966 | ₩74,599 | ₩75,297 | -1.02% | 242.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,846 | ₩79,259 | ₩73,795 | ₩74,143 | -2.25% | 151.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩86,172 | ₩87,446 | ₩76,772 | ₩77,053 | -10.58% | 139.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,281 | ₩92,890 | ₩84,777 | ₩86,963 | -4.73% | 190.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,300 | ₩94,097 | ₩89,551 | ₩91,187 | -1.21% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,706 | ₩96,940 | ₩87,459 | ₩92,260 | +4.01% | 234.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,350 | ₩93,159 | ₩87,164 | ₩89,712 | +0.41% | 39.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,505 | ₩97,155 | ₩87,117 | ₩89,632 | +1.27% | 641.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,083 | ₩93,252 | ₩87,231 | ₩88,479 | +0.45% | 1107.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,457 | ₩90,933 | ₩88,425 | ₩90,061 | +0.67% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,841 | ₩90,959 | ₩81,505 | ₩90,959 | +11.14% | 143.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,601 | ₩80,298 | ₩78,153 | ₩79,708 | +0.13% | 25.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,143 | ₩81,599 | ₩79,628 | ₩79,762 | -1.70% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,988 | ₩82,511 | ₩78,126 | ₩79,494 | -3.04% | 23.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,559 | ₩84,415 | ₩81,559 | ₩82,337 | +0.95% | 19만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,264 | ₩81,680 | ₩66,889 | ₩80,915 | +20.30% | 148.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,138 | ₩69,778 | ₩65,816 | ₩68,860 | +4.12% | 65.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,303 | ₩68,303 | ₩63,134 | ₩66,084 | -3.25% | 37.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,071 | ₩73,781 | ₩68,297 | ₩68,404 | -6.39% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,783 | ₩78,783 | ₩67,894 | ₩71,247 | -9.57% | 119.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,944 | ₩80,728 | ₩76,436 | ₩77,643 | -1.65% | 141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,230 | ₩83,352 | ₩78,770 | ₩78,917 | -4.03% | 67.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,517 | ₩81,599 | ₩76,517 | ₩80,915 | +5.75% | 143만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,392 | ₩81,277 | ₩75,645 | ₩76,262 | -5.14% | 1만 |
|---|
