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 | ₩91,865 | ₩93,341 | ₩85,602 | ₩86,742 | -5.58% | 19.8만 |
| 2026.09.28–2026.10.02 | ₩88,955 | ₩94,708 | ₩87,413 | ₩92,630 | +4.13% | 85.5만 |
| 2026.09.21–2026.09.25 | ₩84,986 | ₩90,149 | ₩84,489 | ₩90,015 | +5.92% | 57.2만 |
| 2026.09.14–2026.09.18 | ₩82,987 | ₩84,650 | ₩80,251 | ₩84,610 | +1.96% | 76.7만 |
| 2026.09.08–2026.09.11 | ₩85,254 | ₩86,353 | ₩82,632 | ₩85,348 | +0.11% | 153.2만 |
| 2026.08.31–2026.09.04 | ₩86,380 | ₩86,756 | ₩82,008 | ₩85,884 | -0.57% | 307.3만 |
| 2026.08.24–2026.08.28 | ₩88,110 | ₩88,674 | ₩85,187 | ₩85,763 | -2.66% | 76.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,442 |
| ₩93,394 |
| ₩86,903 |
| ₩88,325 |
| -4.45% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩95,808 | ₩95,808 | ₩89,505 | ₩91,383 | -4.62% | 110.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,246 | ₩97,471 | ₩84,181 | ₩96,841 | +12.28% | 38.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,149 | ₩90,149 | ₩82,759 | ₩86,206 | -4.37% | 36.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,622 | ₩97,404 | ₩89,612 | ₩90,323 | -3.52% | 324.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,774 | ₩100,395 | ₩91,289 | ₩92,911 | -3.99% | 48.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,464 | ₩102,514 | ₩93,180 | ₩100,167 | +1.73% | 67.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩99,550 | ₩104,445 | ₩94,480 | ₩96,170 | -3.39% | 117.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,886 | ₩115,898 | ₩98,785 | ₩99,791 | -12.38% | 66.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,681 | ₩113,873 | ₩106,343 | ₩112,062 | +1.25% | 42.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,583 | ₩107,167 | ₩97,766 | ₩107,167 | +6.55% | 44.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,437 | ₩112,331 | ₩100,294 | ₩100,515 | -4.67% | 389.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,166 | ₩112,250 | ₩107,436 | ₩107,650 | -1.39% | 78만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,865 | ₩108,482 | ₩102,608 | ₩106,738 | -1.04% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,223 | ₩113,336 | ₩106,926 | ₩107,114 | -4.55% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩108,146 | ₩118,017 | ₩107,382 | ₩112,304 | +3.84% | 144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,073 | ₩107,288 | ₩96,680 | ₩106,752 | +6.67% | 37.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,664 | ₩105,196 | ₩91,383 | ₩102,178 | +11.47% | 180만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,819 | ₩92,134 | ₩83,551 | ₩91,597 | +9.28% | 40.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,884 | ₩85,012 | ₩77,502 | ₩83,832 | +6.27% | 32만 |
|---|
| 2026.03.30–2026.04.02 | ₩74,270 | ₩78,588 | ₩71,387 | ₩77,837 | +4.80% | 48.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,617 | ₩80,131 | ₩74,002 | ₩74,330 | -2.98% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,081 | ₩77,973 | ₩74,605 | ₩75,303 | -1.02% | 242.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,853 | ₩79,266 | ₩73,801 | ₩74,149 | -2.25% | 151.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩86,179 | ₩87,453 | ₩76,778 | ₩77,060 | -10.58% | 139.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,289 | ₩92,898 | ₩84,784 | ₩86,970 | -4.73% | 190.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,308 | ₩94,105 | ₩89,559 | ₩91,195 | -1.21% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,714 | ₩96,948 | ₩87,467 | ₩92,268 | +4.01% | 234.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,357 | ₩93,166 | ₩87,172 | ₩89,720 | +0.41% | 39.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,513 | ₩97,163 | ₩87,125 | ₩89,639 | +1.27% | 641.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,090 | ₩93,260 | ₩87,239 | ₩88,486 | +0.45% | 1107.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,465 | ₩90,940 | ₩88,432 | ₩90,068 | +0.67% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,847 | ₩90,967 | ₩81,512 | ₩90,967 | +11.14% | 143.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,608 | ₩80,305 | ₩78,159 | ₩79,715 | +0.13% | 25.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,150 | ₩81,606 | ₩79,635 | ₩79,769 | -1.70% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,995 | ₩82,518 | ₩78,132 | ₩79,500 | -3.04% | 23.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,566 | ₩84,422 | ₩81,566 | ₩82,344 | +0.95% | 19만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,270 | ₩81,686 | ₩66,894 | ₩80,922 | +20.30% | 148.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,143 | ₩69,784 | ₩65,821 | ₩68,865 | +4.12% | 65.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,309 | ₩68,309 | ₩63,139 | ₩66,089 | -3.25% | 37.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,077 | ₩73,787 | ₩68,302 | ₩68,410 | -6.39% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,790 | ₩78,790 | ₩67,900 | ₩71,253 | -9.57% | 119.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,951 | ₩80,734 | ₩76,443 | ₩77,650 | -1.65% | 141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,236 | ₩83,359 | ₩78,776 | ₩78,924 | -4.03% | 67.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,523 | ₩81,606 | ₩76,523 | ₩80,922 | +5.75% | 143만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,399 | ₩81,284 | ₩75,651 | ₩76,268 | -5.14% | 1만 |
|---|
