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 | ₩91,870 | ₩93,345 | ₩85,607 | ₩86,747 | -5.58% | 19.8만 |
| 2026.09.28–2026.10.02 | ₩88,960 | ₩94,713 | ₩87,417 | ₩92,635 | +4.13% | 85.5만 |
| 2026.09.21–2026.09.25 | ₩84,990 | ₩90,153 | ₩84,494 | ₩90,019 | +5.92% | 57.2만 |
| 2026.09.14–2026.09.18 | ₩82,992 | ₩84,655 | ₩80,256 | ₩84,614 | +1.96% | 76.7만 |
| 2026.09.08–2026.09.11 | ₩85,258 | ₩86,358 | ₩82,636 | ₩85,352 | +0.11% | 153.2만 |
| 2026.08.31–2026.09.04 | ₩86,385 | ₩86,760 | ₩82,013 | ₩85,889 | -0.57% | 307.3만 |
| 2026.08.24–2026.08.28 | ₩88,115 | ₩88,678 | ₩85,191 | ₩85,768 | -2.66% | 76.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,447 |
| ₩93,399 |
| ₩86,908 |
| ₩88,329 |
| -4.45% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩95,813 | ₩95,813 | ₩89,510 | ₩91,387 | -4.62% | 110.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,251 | ₩97,476 | ₩84,185 | ₩96,846 | +12.28% | 38.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,153 | ₩90,153 | ₩82,764 | ₩86,210 | -4.37% | 36.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,627 | ₩97,409 | ₩89,617 | ₩90,328 | -3.52% | 324.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,779 | ₩100,400 | ₩91,293 | ₩92,916 | -3.99% | 48.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,469 | ₩102,519 | ₩93,184 | ₩100,172 | +1.73% | 67.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩99,555 | ₩104,450 | ₩94,485 | ₩96,175 | -3.39% | 117.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,892 | ₩115,904 | ₩98,791 | ₩99,796 | -12.38% | 66.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,687 | ₩113,879 | ₩106,348 | ₩112,068 | +1.25% | 42.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,588 | ₩107,173 | ₩97,771 | ₩107,173 | +6.55% | 44.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,443 | ₩112,336 | ₩100,299 | ₩100,521 | -4.67% | 389.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,171 | ₩112,256 | ₩107,441 | ₩107,656 | -1.39% | 78만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,870 | ₩108,487 | ₩102,613 | ₩106,744 | -1.04% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,229 | ₩113,342 | ₩106,931 | ₩107,119 | -4.55% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩108,152 | ₩118,023 | ₩107,387 | ₩112,310 | +3.84% | 144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,078 | ₩107,294 | ₩96,685 | ₩106,757 | +6.67% | 37.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,669 | ₩105,201 | ₩91,387 | ₩102,184 | +11.47% | 180만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,823 | ₩92,138 | ₩83,555 | ₩91,602 | +9.28% | 40.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,888 | ₩85,017 | ₩77,506 | ₩83,837 | +6.27% | 32만 |
|---|
| 2026.03.30–2026.04.02 | ₩74,274 | ₩78,593 | ₩71,390 | ₩77,842 | +4.80% | 48.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,621 | ₩80,135 | ₩74,006 | ₩74,334 | -2.98% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,085 | ₩77,977 | ₩74,609 | ₩75,307 | -1.02% | 242.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,857 | ₩79,270 | ₩73,805 | ₩74,153 | -2.25% | 151.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩86,184 | ₩87,458 | ₩76,782 | ₩77,064 | -10.58% | 139.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,293 | ₩92,903 | ₩84,789 | ₩86,975 | -4.73% | 190.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,313 | ₩94,110 | ₩89,563 | ₩91,200 | -1.21% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,718 | ₩96,953 | ₩87,471 | ₩92,273 | +4.01% | 234.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,362 | ₩93,171 | ₩87,176 | ₩89,724 | +0.41% | 39.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,517 | ₩97,168 | ₩87,129 | ₩89,644 | +1.27% | 641.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,095 | ₩93,265 | ₩87,243 | ₩88,490 | +0.45% | 1107.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,469 | ₩90,945 | ₩88,437 | ₩90,073 | +0.67% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,852 | ₩90,972 | ₩81,516 | ₩90,972 | +11.14% | 143.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,612 | ₩80,309 | ₩78,163 | ₩79,719 | +0.13% | 25.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,154 | ₩81,610 | ₩79,639 | ₩79,773 | -1.70% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,999 | ₩82,522 | ₩78,137 | ₩79,505 | -3.04% | 23.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,570 | ₩84,427 | ₩81,570 | ₩82,348 | +0.95% | 19만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,273 | ₩81,691 | ₩66,898 | ₩80,926 | +20.30% | 148.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,147 | ₩69,788 | ₩65,825 | ₩68,869 | +4.12% | 65.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,312 | ₩68,312 | ₩63,142 | ₩66,093 | -3.25% | 37.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,080 | ₩73,791 | ₩68,306 | ₩68,413 | -6.39% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,794 | ₩78,794 | ₩67,903 | ₩71,256 | -9.57% | 119.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,955 | ₩80,738 | ₩76,447 | ₩77,654 | -1.65% | 141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,241 | ₩83,363 | ₩78,780 | ₩78,928 | -4.03% | 67.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,527 | ₩81,610 | ₩76,527 | ₩80,926 | +5.75% | 143만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,403 | ₩81,288 | ₩75,655 | ₩76,272 | -5.14% | 1만 |
|---|
