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 | ₩91,791 | ₩93,265 | ₩85,533 | ₩86,672 | -5.58% | 19.8만 |
| 2026.09.28–2026.10.02 | ₩88,884 | ₩94,632 | ₩87,343 | ₩92,555 | +4.13% | 85.5만 |
| 2026.09.21–2026.09.25 | ₩84,917 | ₩90,076 | ₩84,421 | ₩89,942 | +5.92% | 57.2만 |
| 2026.09.14–2026.09.18 | ₩82,920 | ₩84,582 | ₩80,187 | ₩84,542 | +1.96% | 76.7만 |
| 2026.09.08–2026.09.11 | ₩85,185 | ₩86,284 | ₩82,565 | ₩85,279 | +0.11% | 153.2만 |
| 2026.08.31–2026.09.04 | ₩86,311 | ₩86,686 | ₩81,942 | ₩85,815 | -0.57% | 307.3만 |
| 2026.08.24–2026.08.28 | ₩88,039 | ₩88,602 | ₩85,118 | ₩85,694 | -2.66% | 76.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,368 |
| ₩93,319 |
| ₩86,833 |
| ₩88,254 |
| -4.45% |
| 68.6만 |
| 2026.08.10–2026.08.14 | ₩95,731 | ₩95,731 | ₩89,433 | ₩91,309 | -4.62% | 110.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,177 | ₩97,393 | ₩84,113 | ₩96,763 | +12.28% | 38.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,076 | ₩90,076 | ₩82,693 | ₩86,136 | -4.37% | 36.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,547 | ₩97,326 | ₩89,540 | ₩90,250 | -3.52% | 324.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,696 | ₩100,314 | ₩91,215 | ₩92,837 | -3.99% | 48.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,384 | ₩102,431 | ₩93,105 | ₩100,086 | +1.73% | 67.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩99,470 | ₩104,361 | ₩94,404 | ₩96,093 | -3.39% | 117.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,794 | ₩115,805 | ₩98,706 | ₩99,711 | -12.38% | 66.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,592 | ₩113,781 | ₩106,257 | ₩111,972 | +1.25% | 42.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,502 | ₩107,081 | ₩97,687 | ₩107,081 | +6.55% | 44.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,352 | ₩112,240 | ₩100,213 | ₩100,434 | -4.67% | 389.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,078 | ₩112,160 | ₩107,349 | ₩107,563 | -1.39% | 78만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,778 | ₩108,394 | ₩102,525 | ₩106,652 | -1.04% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,133 | ₩113,245 | ₩106,840 | ₩107,027 | -4.55% | 14.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩108,059 | ₩117,922 | ₩107,295 | ₩112,213 | +3.84% | 144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,992 | ₩107,202 | ₩96,602 | ₩106,666 | +6.67% | 37.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩91,590 | ₩105,111 | ₩91,309 | ₩102,096 | +11.47% | 180만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,751 | ₩92,059 | ₩83,483 | ₩91,523 | +9.28% | 40.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,820 | ₩84,944 | ₩77,440 | ₩83,765 | +6.27% | 32만 |
|---|
| 2026.03.30–2026.04.02 | ₩74,210 | ₩78,525 | ₩71,329 | ₩77,775 | +4.80% | 48.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,555 | ₩80,066 | ₩73,942 | ₩74,271 | -2.98% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,019 | ₩77,910 | ₩74,545 | ₩75,242 | -1.02% | 242.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,792 | ₩79,202 | ₩73,741 | ₩74,090 | -2.25% | 151.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩86,110 | ₩87,383 | ₩76,716 | ₩76,998 | -10.58% | 139.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,215 | ₩92,823 | ₩84,716 | ₩86,900 | -4.73% | 190.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,234 | ₩94,029 | ₩89,487 | ₩91,121 | -1.21% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,642 | ₩96,870 | ₩87,396 | ₩92,193 | +4.01% | 234.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,286 | ₩93,091 | ₩87,101 | ₩89,647 | +0.41% | 39.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩88,441 | ₩97,084 | ₩87,054 | ₩89,567 | +1.27% | 641.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,019 | ₩93,185 | ₩87,168 | ₩88,415 | +0.45% | 1107.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,393 | ₩90,867 | ₩88,361 | ₩89,996 | +0.67% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,781 | ₩90,894 | ₩81,446 | ₩90,894 | +11.14% | 143.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,544 | ₩80,240 | ₩78,096 | ₩79,651 | +0.13% | 25.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,085 | ₩81,540 | ₩79,570 | ₩79,704 | -1.70% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,929 | ₩82,451 | ₩78,070 | ₩79,436 | -3.04% | 23.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,500 | ₩84,354 | ₩81,500 | ₩82,277 | +0.95% | 19만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,215 | ₩81,621 | ₩66,840 | ₩80,857 | +20.30% | 148.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,090 | ₩69,728 | ₩65,768 | ₩68,810 | +4.12% | 65.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,254 | ₩68,254 | ₩63,088 | ₩66,036 | -3.25% | 37.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,018 | ₩73,728 | ₩68,247 | ₩68,354 | -6.39% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,726 | ₩78,726 | ₩67,845 | ₩71,195 | -9.57% | 119.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,887 | ₩80,669 | ₩76,381 | ₩77,587 | -1.65% | 141.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,170 | ₩83,292 | ₩78,713 | ₩78,860 | -4.03% | 67.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,462 | ₩81,540 | ₩76,462 | ₩80,857 | +5.75% | 143만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,334 | ₩81,219 | ₩75,591 | ₩76,207 | -5.14% | 1만 |
|---|
