시장 데이터를 불러오는 중
전체 종목
Micropolis AI Robotics Ordinary Shares 과거 주가
Micropolis AI Robotics Ordinary Shares · MCRP · NYSE American
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Micropolis AI Robotics Ordinary Shares · MCRP · NYSE American
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩725 | ₩791 | ₩542 | ₩615 | -15.16% | 67만 |
| 2026.10.08 | ₩775 | ₩786 | ₩727 | ₩732 | -5.54% | 17.6만 |
| 2026.10.07 | ₩810 | ₩845 | ₩764 | ₩775 | -4.30% | 8.6만 |
| 2026.10.06 | ₩965 | ₩965 | ₩805 | ₩821 | -15.00% | 29.9만 |
| 2026.10.05 | ₩912 | ₩948 | ₩881 | ₩945 | +3.68% | 13.6만 |
| 2026.10.02 | ₩992 | ₩1,046 | ₩872 | ₩912 | -8.11% | 17.9만 |
| 2026.10.01 | ₩1,041 | ₩1,041 | ₩833 | ₩986 | -5.28% | 34.2만 |
| 2026.09.30 | ₩1,100 | ₩1,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,014 |
| -7.80% |
| 5.9만 |
| 2026.09.29 | ₩1,032 | ₩1,097 | ₩1,032 | ₩1,073 | +3.90% | 5.5만 |
|---|
| 2026.09.28 | ₩1,046 | ₩1,101 | ₩1,030 | ₩1,042 | -0.38% | 4.8만 |
|---|
| 2026.09.25 | ₩1,081 | ₩1,100 | ₩1,006 | ₩1,045 | -3.35% | 10.8만 |
|---|
| 2026.09.24 | ₩1,086 | ₩1,086 | ₩953 | ₩1,038 | -4.44% | 9.8만 |
|---|
| 2026.09.23 | ₩1,157 | ₩1,157 | ₩1,073 | ₩1,112 | -3.94% | 8.6만 |
|---|
| 2026.09.22 | ₩1,180 | ₩1,222 | ₩1,104 | ₩1,113 | -5.68% | 13만 |
|---|
| 2026.09.21 | ₩1,105 | ₩1,167 | ₩1,101 | ₩1,165 | +5.46% | 8.3만 |
|---|
| 2026.09.18 | ₩1,073 | ₩1,152 | ₩1,055 | ₩1,079 | +0.62% | 10.7만 |
|---|
| 2026.09.17 | ₩1,073 | ₩1,141 | ₩1,035 | ₩1,073 | 0.00% | 19.8만 |
|---|
| 2026.09.16 | ₩1,105 | ₩1,125 | ₩1,012 | ₩1,066 | -3.52% | 9.6만 |
|---|
| 2026.09.15 | ₩1,086 | ₩1,121 | ₩1,023 | ₩1,077 | -0.86% | 24.8만 |
|---|
| 2026.09.14 | ₩1,207 | ₩1,234 | ₩1,086 | ₩1,086 | -10.00% | 17.4만 |
|---|
| 2026.09.11 | ₩1,160 | ₩1,207 | ₩1,140 | ₩1,207 | +4.05% | 16.3만 |
|---|
| 2026.09.10 | ₩1,238 | ₩1,247 | ₩1,157 | ₩1,167 | -5.74% | 23.6만 |
|---|
| 2026.09.09 | ₩1,274 | ₩1,301 | ₩1,193 | ₩1,207 | -5.26% | 15.6만 |
|---|
| 2026.09.08 | ₩1,260 | ₩1,301 | ₩1,244 | ₩1,267 | +0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩1,290 | ₩1,301 | ₩1,238 | ₩1,238 | -4.05% | 17.4만 |
|---|
| 2026.09.03 | ₩1,330 | ₩1,341 | ₩1,234 | ₩1,306 | -1.81% | 22.3만 |
|---|
| 2026.09.02 | ₩1,268 | ₩1,341 | ₩1,258 | ₩1,287 | +1.48% | 40.8만 |
|---|
| 2026.09.01 | ₩1,321 | ₩1,340 | ₩1,193 | ₩1,267 | -4.06% | 36.8만 |
|---|
| 2026.08.31 | ₩1,301 | ₩1,368 | ₩1,234 | ₩1,325 | +1.86% | 35.4만 |
|---|
| 2026.08.28 | ₩1,408 | ₩1,408 | ₩1,287 | ₩1,287 | -8.57% | 42.3만 |
|---|
| 2026.08.27 | ₩1,341 | ₩1,395 | ₩1,278 | ₩1,395 | +4.00% | 58.8만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,435 | ₩1,354 | ₩1,368 | -4.67% | 45.1만 |
|---|
| 2026.08.25 | ₩1,542 | ₩1,542 | ₩1,278 | ₩1,448 | -6.09% | 335.6만 |
|---|
| 2026.08.24 | ₩1,609 | ₩1,690 | ₩1,529 | ₩1,555 | -3.33% | 610.8만 |
|---|
| 2026.08.21 | ₩1,649 | ₩1,751 | ₩1,609 | ₩1,663 | +0.81% | 15.8만 |
|---|
| 2026.08.20 | ₩1,663 | ₩1,770 | ₩1,582 | ₩1,622 | -2.42% | 11.5만 |
|---|
| 2026.08.19 | ₩1,770 | ₩1,944 | ₩1,636 | ₩1,730 | -2.27% | 42.8만 |
|---|
| 2026.08.18 | ₩1,582 | ₩1,824 | ₩1,542 | ₩1,743 | +10.17% | 81만 |
|---|
| 2026.08.17 | ₩1,475 | ₩1,636 | ₩1,474 | ₩1,555 | +5.45% | 52.8만 |
|---|
| 2026.08.14 | ₩1,569 | ₩1,596 | ₩1,354 | ₩1,395 | -11.11% | 35.2만 |
|---|
| 2026.08.13 | ₩1,555 | ₩1,590 | ₩1,462 | ₩1,555 | 0.00% | 13.3만 |
|---|
| 2026.08.12 | ₩1,569 | ₩1,596 | ₩1,428 | ₩1,515 | -3.42% | 25.8만 |
|---|
| 2026.08.11 | ₩1,730 | ₩1,730 | ₩1,502 | ₩1,569 | -9.30% | 28.5만 |
|---|
| 2026.08.10 | ₩1,743 | ₩1,743 | ₩1,649 | ₩1,703 | -2.31% | 12만 |
|---|
| 2026.08.07 | ₩1,716 | ₩1,743 | ₩1,656 | ₩1,730 | +0.78% | 9.8만 |
|---|
| 2026.08.06 | ₩1,703 | ₩1,757 | ₩1,636 | ₩1,690 | -0.79% | 14.1만 |
|---|
| 2026.08.05 | ₩1,797 | ₩1,820 | ₩1,676 | ₩1,690 | -5.97% | 5.4만 |
|---|
| 2026.08.04 | ₩1,690 | ₩1,810 | ₩1,690 | ₩1,716 | +1.59% | 13.3만 |
|---|
| 2026.08.03 | ₩1,716 | ₩1,877 | ₩1,700 | ₩1,743 | +1.56% | 15.9만 |
|---|
| 2026.07.31 | ₩1,743 | ₩1,757 | ₩1,649 | ₩1,703 | -2.31% | 5.1만 |
|---|
| 2026.07.30 | ₩1,730 | ₩1,845 | ₩1,703 | ₩1,783 | +3.10% | 13.4만 |
|---|
| 2026.07.29 | ₩1,770 | ₩1,824 | ₩1,676 | ₩1,676 | -5.30% | 8.4만 |
|---|
| 2026.07.28 | ₩1,757 | ₩1,850 | ₩1,663 | ₩1,757 | 0.00% | 19.5만 |
|---|
| 2026.07.27 | ₩1,757 | ₩1,797 | ₩1,609 | ₩1,743 | -0.76% | 16.9만 |
|---|
| 2026.07.24 | ₩1,770 | ₩1,837 | ₩1,609 | ₩1,716 | -3.03% | 28.8만 |
|---|
| 2026.07.23 | ₩1,824 | ₩1,958 | ₩1,569 | ₩1,703 | -6.62% | 69.8만 |
|---|
| 2026.07.22 | ₩1,582 | ₩1,730 | ₩1,555 | ₩1,622 | +2.54% | 25.8만 |
|---|
| 2026.07.21 | ₩1,649 | ₩1,694 | ₩1,569 | ₩1,582 | -4.07% | 18.4만 |
|---|
| 2026.07.20 | ₩1,569 | ₩1,676 | ₩1,488 | ₩1,609 | +2.56% | 44.3만 |
|---|
| 2026.07.17 | ₩1,690 | ₩1,716 | ₩1,488 | ₩1,569 | -7.14% | 7.6만 |
|---|
| 2026.07.16 | ₩1,636 | ₩1,757 | ₩1,636 | ₩1,636 | 0.00% | 6만 |
|---|
| 2026.07.15 | ₩1,757 | ₩1,757 | ₩1,542 | ₩1,676 | -4.58% | 12.4만 |
|---|
| 2026.07.14 | ₩1,783 | ₩1,837 | ₩1,690 | ₩1,716 | -3.76% | 10.6만 |
|---|
| 2026.07.13 | ₩1,971 | ₩1,978 | ₩1,770 | ₩1,770 | -10.20% | 19.9만 |
|---|
| 2026.07.10 | ₩2,011 | ₩2,065 | ₩1,998 | ₩2,011 | 0.00% | 9.4만 |
|---|
| 2026.07.09 | ₩2,052 | ₩2,199 | ₩1,891 | ₩2,011 | -1.96% | 21.4만 |
|---|
| 2026.07.08 | ₩2,119 | ₩2,280 | ₩2,011 | ₩2,132 | +0.63% | 12.1만 |
|---|
| 2026.07.07 | ₩2,280 | ₩2,280 | ₩2,078 | ₩2,212 | -2.94% | 8만 |
|---|
| 2026.07.06 | ₩2,186 | ₩2,387 | ₩2,159 | ₩2,280 | +4.29% | 10.4만 |
|---|
| 2026.07.02 | ₩2,360 | ₩2,360 | ₩2,186 | ₩2,186 | -7.39% | 11.8만 |
|---|
| 2026.07.01 | ₩2,427 | ₩2,427 | ₩2,320 | ₩2,373 | -2.21% | 6.7만 |
|---|
| 2026.06.30 | ₩2,239 | ₩2,454 | ₩2,186 | ₩2,454 | +9.58% | 20.5만 |
|---|
| 2026.06.29 | ₩2,159 | ₩2,373 | ₩2,078 | ₩2,226 | +3.11% | 29만 |
|---|
| 2026.06.26 | ₩2,266 | ₩2,347 | ₩1,917 | ₩2,092 | -7.69% | 29.5만 |
|---|
| 2026.06.25 | ₩2,226 | ₩2,347 | ₩2,132 | ₩2,293 | +3.01% | 14.1만 |
|---|
| 2026.06.24 | ₩2,266 | ₩2,414 | ₩2,199 | ₩2,226 | -1.78% | 25.2만 |
|---|
| 2026.06.23 | ₩2,400 | ₩2,534 | ₩2,333 | ₩2,387 | -0.56% | 22.8만 |
|---|
| 2026.06.22 | ₩2,266 | ₩2,548 | ₩2,199 | ₩2,454 | +8.28% | 31만 |
|---|
| 2026.06.18 | ₩2,145 | ₩2,507 | ₩2,092 | ₩2,333 | +8.75% | 83.4만 |
|---|
| 2026.06.17 | ₩3,151 | ₩3,272 | ₩2,186 | ₩2,320 | -26.38% | 1345.9만 |
|---|
| 2026.06.16 | ₩2,695 | ₩2,937 | ₩2,561 | ₩2,789 | +3.48% | 782.6만 |
|---|
| 2026.06.15 | ₩2,642 | ₩2,725 | ₩2,548 | ₩2,575 | -2.54% | 7.1만 |
|---|
| 2026.06.12 | ₩2,630 | ₩2,802 | ₩2,454 | ₩2,507 | -4.64% | 10.4만 |
|---|
| 2026.06.11 | ₩2,682 | ₩2,749 | ₩2,507 | ₩2,735 | +2.00% | 7.8만 |
|---|
| 2026.06.10 | ₩2,789 | ₩2,809 | ₩2,601 | ₩2,695 | -3.37% | 6.6만 |
|---|
| 2026.06.09 | ₩2,802 | ₩3,057 | ₩2,682 | ₩2,802 | 0.00% | 5.4만 |
|---|
| 2026.06.08 | ₩2,910 | ₩3,057 | ₩2,709 | ₩2,789 | -4.15% | 4.2만 |
|---|
| 2026.06.05 | ₩3,084 | ₩3,084 | ₩2,548 | ₩3,017 | -2.17% | 23만 |
|---|
| 2026.06.04 | ₩3,057 | ₩3,191 | ₩2,990 | ₩3,165 | +3.51% | 7.2만 |
|---|
| 2026.06.03 | ₩3,312 | ₩3,339 | ₩3,084 | ₩3,084 | -6.88% | 10.5만 |
|---|
| 2026.06.02 | ₩3,433 | ₩3,553 | ₩3,312 | ₩3,352 | -2.34% | 12.7만 |
|---|
| 2026.06.01 | ₩3,446 | ₩3,741 | ₩3,386 | ₩3,406 | -1.17% | 29.5만 |
|---|
| 2026.05.29 | ₩3,446 | ₩3,674 | ₩3,299 | ₩3,567 | +3.50% | 27.8만 |
|---|
| 2026.05.28 | ₩3,433 | ₩3,567 | ₩3,218 | ₩3,442 | +0.27% | 9.1만 |
|---|
| 2026.05.27 | ₩3,352 | ₩3,513 | ₩3,299 | ₩3,366 | +0.40% | 8.7만 |
|---|
| 2026.05.26 | ₩3,433 | ₩3,875 | ₩3,084 | ₩3,245 | -5.47% | 43.5만 |
|---|
| 2026.05.22 | ₩3,855 | ₩3,855 | ₩3,419 | ₩3,473 | -9.91% | 18.6만 |
|---|
| 2026.05.21 | ₩3,540 | ₩3,741 | ₩3,486 | ₩3,687 | +4.17% | 9.9만 |
|---|
| 2026.05.20 | ₩3,553 | ₩3,822 | ₩3,433 | ₩3,580 | +0.75% | 6.6만 |
|---|
| 2026.05.19 | ₩3,661 | ₩3,730 | ₩3,419 | ₩3,607 | -1.47% | 6.8만 |
|---|
| 2026.05.18 | ₩3,929 | ₩3,952 | ₩3,527 | ₩3,768 | -4.10% | 6.5만 |
|---|
| 2026.05.15 | ₩3,768 | ₩3,889 | ₩3,687 | ₩3,889 | +3.20% | 15.6만 |
|---|
| 2026.05.14 | ₩3,929 | ₩4,076 | ₩3,728 | ₩3,889 | -1.02% | 11.8만 |
|---|
| 2026.05.13 | ₩3,480 | ₩4,157 | ₩3,406 | ₩3,902 | +12.14% | 35.8만 |
|---|
| 2026.05.12 | ₩3,500 | ₩3,674 | ₩3,419 | ₩3,486 | -0.38% | 4만 |
|---|
| 2026.05.11 | ₩3,460 | ₩3,714 | ₩3,460 | ₩3,500 | +1.16% | 5.1만 |
|---|
| 2026.05.08 | ₩3,594 | ₩3,646 | ₩3,358 | ₩3,567 | -0.75% | 7만 |
|---|
| 2026.05.07 | ₩3,714 | ₩4,787 | ₩3,152 | ₩3,540 | -4.69% | 85만 |
|---|
| 2026.05.06 | ₩3,540 | ₩3,768 | ₩3,540 | ₩3,647 | +3.03% | 3.2만 |
|---|
| 2026.05.05 | ₩3,929 | ₩3,929 | ₩3,573 | ₩3,634 | -7.51% | 2.6만 |
|---|
| 2026.05.04 | ₩3,848 | ₩3,956 | ₩3,741 | ₩3,889 | +1.05% | 11.1만 |
|---|
| 2026.05.01 | ₩3,473 | ₩3,792 | ₩3,423 | ₩3,647 | +5.02% | 5.3만 |
|---|
| 2026.04.30 | ₩3,299 | ₩3,620 | ₩3,233 | ₩3,553 | +7.72% | 18.4만 |
|---|
| 2026.04.29 | ₩3,285 | ₩3,359 | ₩3,118 | ₩3,258 | -0.82% | 9.4만 |
|---|
| 2026.04.28 | ₩3,392 | ₩3,599 | ₩3,245 | ₩3,339 | -1.58% | 8.6만 |
|---|
| 2026.04.27 | ₩3,406 | ₩3,527 | ₩3,325 | ₩3,406 | 0.00% | 2.9만 |
|---|
| 2026.04.24 | ₩3,245 | ₩3,513 | ₩3,245 | ₩3,299 | +1.65% | 7.5만 |
|---|
| 2026.04.23 | ₩3,433 | ₩3,486 | ₩3,221 | ₩3,299 | -3.91% | 5.3만 |
|---|
| 2026.04.22 | ₩3,439 | ₩3,500 | ₩3,352 | ₩3,406 | -0.97% | 7.2만 |
|---|
| 2026.04.21 | ₩3,527 | ₩3,553 | ₩3,124 | ₩3,352 | -4.94% | 19.9만 |
|---|
| 2026.04.20 | ₩3,553 | ₩3,701 | ₩3,339 | ₩3,414 | -3.92% | 5.6만 |
|---|
| 2026.04.17 | ₩3,661 | ₩3,755 | ₩3,419 | ₩3,580 | -2.20% | 7.5만 |
|---|
| 2026.04.16 | ₩3,419 | ₩3,607 | ₩3,366 | ₩3,446 | +0.78% | 6.5만 |
|---|
| 2026.04.15 | ₩3,460 | ₩3,875 | ₩3,433 | ₩3,486 | +0.78% | 17.3만 |
|---|
| 2026.04.14 | ₩3,473 | ₩3,486 | ₩3,339 | ₩3,352 | -3.47% | 3.1만 |
|---|
| 2026.04.13 | ₩3,218 | ₩3,473 | ₩3,218 | ₩3,352 | +4.17% | 2.2만 |
|---|
| 2026.04.10 | ₩3,285 | ₩3,486 | ₩3,218 | ₩3,258 | -0.82% | 4.7만 |
|---|
| 2026.04.09 | ₩3,406 | ₩3,486 | ₩3,266 | ₩3,366 | -1.18% | 1.2만 |
|---|
| 2026.04.08 | ₩3,620 | ₩3,620 | ₩3,406 | ₩3,473 | -4.07% | 6.2만 |
|---|
| 2026.04.07 | ₩3,352 | ₩3,553 | ₩3,312 | ₩3,339 | -0.40% | 4.7만 |
|---|
| 2026.04.06 | ₩3,339 | ₩3,685 | ₩3,339 | ₩3,392 | +1.61% | 4.4만 |
|---|
| 2026.04.02 | ₩3,299 | ₩3,433 | ₩3,124 | ₩3,379 | +2.44% | 1.9만 |
|---|
| 2026.04.01 | ₩3,392 | ₩3,553 | ₩3,292 | ₩3,366 | -0.79% | 2.4만 |
|---|
| 2026.03.31 | ₩3,151 | ₩3,486 | ₩3,138 | ₩3,419 | +8.51% | 8.9만 |
|---|
| 2026.03.30 | ₩3,218 | ₩3,406 | ₩2,951 | ₩3,057 | -5.00% | 7.8만 |
|---|
| 2026.03.27 | ₩3,419 | ₩3,553 | ₩3,258 | ₩3,299 | -3.53% | 3.7만 |
|---|
| 2026.03.26 | ₩3,714 | ₩3,822 | ₩2,910 | ₩3,419 | -7.94% | 11만 |
|---|
| 2026.03.25 | ₩3,768 | ₩4,023 | ₩3,620 | ₩3,701 | -1.78% | 5.4만 |
|---|
| 2026.03.24 | ₩4,036 | ₩4,036 | ₩3,714 | ₩3,848 | -4.65% | 4.2만 |
|---|
| 2026.03.23 | ₩3,634 | ₩4,162 | ₩3,634 | ₩3,902 | +7.38% | 8.3만 |
|---|
| 2026.03.20 | ₩4,264 | ₩4,264 | ₩3,567 | ₩3,714 | -12.89% | 15.6만 |
|---|
| 2026.03.19 | ₩4,519 | ₩4,586 | ₩3,898 | ₩4,385 | -2.97% | 16.9만 |
|---|
| 2026.03.18 | ₩5,069 | ₩5,069 | ₩4,331 | ₩4,559 | -10.05% | 5.1만 |
|---|
| 2026.03.17 | ₩4,800 | ₩5,176 | ₩4,304 | ₩5,149 | +7.26% | 22.7만 |
|---|
| 2026.03.16 | ₩5,136 | ₩5,417 | ₩4,760 | ₩4,800 | -6.53% | 17만 |
|---|
| 2026.03.13 | ₩5,873 | ₩5,873 | ₩4,975 | ₩4,975 | -15.30% | 9.2만 |
|---|
| 2026.03.12 | ₩4,653 | ₩5,618 | ₩4,586 | ₩5,323 | +14.41% | 23.5만 |
|---|
| 2026.03.11 | ₩4,747 | ₩5,283 | ₩4,572 | ₩4,720 | -0.56% | 11.5만 |
|---|
| 2026.03.10 | ₩5,283 | ₩5,404 | ₩4,519 | ₩4,760 | -9.90% | 21.8만 |
|---|
| 2026.03.09 | ₩5,927 | ₩6,030 | ₩5,095 | ₩5,511 | -7.01% | 14.6만 |
|---|
| 2026.03.06 | ₩5,055 | ₩6,188 | ₩4,854 | ₩5,900 | +16.71% | 53.4만 |
|---|
| 2026.03.05 | ₩5,525 | ₩5,592 | ₩5,153 | ₩5,310 | -3.88% | 9.8만 |
|---|
| 2026.03.04 | ₩5,699 | ₩5,793 | ₩5,484 | ₩5,551 | -2.59% | 8.1만 |
|---|
| 2026.03.03 | ₩5,833 | ₩5,833 | ₩5,256 | ₩5,551 | -4.83% | 26.9만 |
|---|
| 2026.03.02 | ₩5,028 | ₩5,954 | ₩4,130 | ₩5,766 | +14.67% | 32.8만 |
|---|
| 2026.02.27 | ₩5,739 | ₩5,967 | ₩5,270 | ₩5,551 | -3.27% | 15.3만 |
|---|
| 2026.02.26 | ₩5,457 | ₩5,766 | ₩5,149 | ₩5,766 | +5.65% | 11.4만 |
|---|
| 2026.02.25 | ₩5,632 | ₩5,873 | ₩5,364 | ₩5,364 | -4.76% | 19.1만 |
|---|
| 2026.02.24 | ₩5,230 | ₩6,007 | ₩5,069 | ₩5,578 | +6.67% | 48.4만 |
|---|
| 2026.02.23 | ₩4,948 | ₩5,618 | ₩4,586 | ₩5,243 | +5.96% | 53.3만 |
|---|
| 2026.02.20 | ₩4,412 | ₩5,179 | ₩4,345 | ₩5,002 | +13.37% | 49.5만 |
|---|
| 2026.02.19 | ₩4,237 | ₩4,492 | ₩4,023 | ₩4,331 | +2.22% | 12.8만 |
|---|
| 2026.02.18 | ₩4,452 | ₩4,452 | ₩4,117 | ₩4,224 | -5.12% | 9.8만 |
|---|
| 2026.02.17 | ₩4,210 | ₩4,626 | ₩4,210 | ₩4,452 | +5.73% | 12.4만 |
|---|
| 2026.02.13 | ₩4,117 | ₩4,559 | ₩4,104 | ₩4,331 | +5.21% | 15.3만 |
|---|
| 2026.02.12 | ₩3,755 | ₩4,358 | ₩3,755 | ₩4,036 | +7.50% | 24.8만 |
|---|
| 2026.02.11 | ₩3,540 | ₩3,808 | ₩3,379 | ₩3,781 | +6.82% | 9.3만 |
|---|
| 2026.02.10 | ₩3,996 | ₩4,036 | ₩3,453 | ₩3,473 | -13.09% | 8.9만 |
|---|
| 2026.02.09 | ₩3,687 | ₩4,090 | ₩3,687 | ₩4,009 | +8.73% | 6.7만 |
|---|
| 2026.02.06 | ₩3,500 | ₩4,009 | ₩3,500 | ₩3,714 | +6.13% | 14.8만 |
|---|
| 2026.02.05 | ₩4,143 | ₩4,291 | ₩3,433 | ₩3,433 | -17.15% | 18.3만 |
|---|
| 2026.02.04 | ₩4,385 | ₩4,465 | ₩3,969 | ₩4,224 | -3.67% | 20.1만 |
|---|
| 2026.02.03 | ₩4,438 | ₩4,505 | ₩4,036 | ₩4,505 | +1.51% | 23.3만 |
|---|
| 2026.02.02 | ₩4,465 | ₩5,015 | ₩4,224 | ₩4,237 | -5.11% | 30만 |
|---|
| 2026.01.30 | ₩4,398 | ₩4,707 | ₩4,023 | ₩4,572 | +3.96% | 96.2만 |
|---|
| 2026.01.29 | ₩4,345 | ₩4,800 | ₩4,157 | ₩4,613 | +6.17% | 68.6만 |
|---|
| 2026.01.28 | ₩4,291 | ₩4,505 | ₩3,862 | ₩4,385 | +2.19% | 66.1만 |
|---|
| 2026.01.27 | ₩4,291 | ₩4,747 | ₩4,143 | ₩4,385 | +2.19% | 52.2만 |
|---|
| 2026.01.26 | ₩4,023 | ₩4,693 | ₩3,647 | ₩4,371 | +8.67% | 51.3만 |
|---|
| 2026.01.23 | ₩3,513 | ₩4,036 | ₩3,312 | ₩3,862 | +9.92% | 54.1만 |
|---|
| 2026.01.22 | ₩3,299 | ₩3,792 | ₩3,218 | ₩3,473 | +5.28% | 28.7만 |
|---|
| 2026.01.21 | ₩3,339 | ₩3,607 | ₩3,165 | ₩3,285 | -1.61% | 36.7만 |
|---|
| 2026.01.20 | ₩2,816 | ₩3,620 | ₩2,816 | ₩3,392 | +20.48% | 87.1만 |
|---|
| 2026.01.16 | ₩3,124 | ₩3,124 | ₩2,709 | ₩2,870 | -8.15% | 30.2만 |
|---|
| 2026.01.15 | ₩2,923 | ₩3,339 | ₩2,903 | ₩3,071 | +5.05% | 22.3만 |
|---|
| 2026.01.14 | ₩2,749 | ₩3,061 | ₩2,695 | ₩2,950 | +7.32% | 17.4만 |
|---|
| 2026.01.13 | ₩2,789 | ₩2,789 | ₩2,628 | ₩2,709 | -2.88% | 7.7만 |
|---|
| 2026.01.12 | ₩2,802 | ₩2,843 | ₩2,615 | ₩2,722 | -2.87% | 14.5만 |
|---|
| 2026.01.09 | ₩2,682 | ₩2,870 | ₩2,655 | ₩2,802 | +4.50% | 15.1만 |
|---|
| 2026.01.08 | ₩2,682 | ₩2,749 | ₩2,575 | ₩2,709 | +1.00% | 21.3만 |
|---|
| 2026.01.07 | ₩2,440 | ₩2,776 | ₩2,293 | ₩2,709 | +10.99% | 38.3만 |
|---|
| 2026.01.06 | ₩2,333 | ₩2,521 | ₩2,132 | ₩2,400 | +2.87% | 19.8만 |
|---|
| 2026.01.05 | ₩1,998 | ₩2,387 | ₩1,998 | ₩2,293 | +14.77% | 18.9만 |
|---|
| 2026.01.02 | ₩1,931 | ₩2,280 | ₩1,828 | ₩2,172 | +12.50% | 34.7만 |
|---|
| 2025.12.31 | ₩1,703 | ₩1,944 | ₩1,676 | ₩1,864 | +9.45% | 17.9만 |
|---|
| 2025.12.30 | ₩1,462 | ₩1,770 | ₩1,462 | ₩1,716 | +17.43% | 106.5만 |
|---|
| 2025.12.29 | ₩1,609 | ₩1,649 | ₩1,475 | ₩1,502 | -6.67% | 9.9만 |
|---|
| 2025.12.26 | ₩1,703 | ₩1,703 | ₩1,596 | ₩1,636 | -3.94% | 2.6만 |
|---|
| 2025.12.24 | ₩1,663 | ₩1,727 | ₩1,636 | ₩1,676 | +0.81% | 2.9만 |
|---|
| 2025.12.23 | ₩1,730 | ₩1,795 | ₩1,609 | ₩1,652 | -4.50% | 9.3만 |
|---|
| 2025.12.22 | ₩1,770 | ₩1,837 | ₩1,676 | ₩1,730 | -2.27% | 24만 |
|---|
| 2025.12.19 | ₩1,844 | ₩1,877 | ₩1,690 | ₩1,770 | -4.00% | 20.2만 |
|---|
| 2025.12.18 | ₩1,864 | ₩1,971 | ₩1,810 | ₩1,864 | 0.00% | 23.9만 |
|---|
| 2025.12.17 | ₩1,824 | ₩1,877 | ₩1,488 | ₩1,850 | +1.47% | 82.1만 |
|---|
| 2025.12.16 | ₩1,730 | ₩1,837 | ₩1,622 | ₩1,743 | +0.78% | 20.3만 |
|---|
| 2025.12.15 | ₩1,676 | ₩1,850 | ₩1,609 | ₩1,810 | +8.00% | 33.5만 |
|---|
| 2025.12.12 | ₩1,609 | ₩1,719 | ₩1,475 | ₩1,676 | +4.17% | 31.3만 |
|---|
| 2025.12.11 | ₩1,368 | ₩1,716 | ₩1,368 | ₩1,690 | +23.53% | 185.7만 |
|---|
| 2025.12.10 | ₩1,368 | ₩1,448 | ₩1,294 | ₩1,354 | -0.98% | 32.7만 |
|---|
| 2025.12.09 | ₩1,167 | ₩1,435 | ₩1,113 | ₩1,341 | +14.94% | 53.2만 |
|---|
| 2025.12.08 | ₩1,287 | ₩1,314 | ₩1,172 | ₩1,181 | -8.23% | 19.5만 |
|---|
| 2025.12.05 | ₩1,542 | ₩1,542 | ₩1,146 | ₩1,256 | -18.52% | 79.7만 |
|---|
| 2025.12.04 | ₩1,435 | ₩1,676 | ₩1,287 | ₩1,502 | +4.67% | 142.5만 |
|---|
| 2025.12.03 | ₩1,098 | ₩1,649 | ₩968 | ₩1,582 | +44.08% | 1088.2만 |
|---|
| 2025.12.02 | ₩1,326 | ₩1,326 | ₩923 | ₩1,046 | -21.13% | 53.9만 |
|---|
| 2025.12.01 | ₩1,676 | ₩1,810 | ₩1,112 | ₩1,301 | -22.40% | 75.5만 |
|---|
| 2025.11.28 | ₩1,743 | ₩1,837 | ₩1,609 | ₩1,797 | +3.08% | 3.2만 |
|---|
| 2025.11.26 | ₩1,770 | ₩1,837 | ₩1,703 | ₩1,797 | +1.52% | 6.7만 |
|---|
| 2025.11.25 | ₩1,730 | ₩1,757 | ₩1,663 | ₩1,730 | 0.00% | 7.3만 |
|---|
| 2025.11.24 | ₩1,676 | ₩1,770 | ₩1,661 | ₩1,690 | +0.80% | 8.5만 |
|---|
| 2025.11.21 | ₩1,716 | ₩1,716 | ₩1,555 | ₩1,609 | -6.25% | 9.1만 |
|---|
| 2025.11.20 | ₩1,703 | ₩1,783 | ₩1,554 | ₩1,569 | -7.87% | 7.1만 |
|---|
| 2025.11.19 | ₩1,636 | ₩1,743 | ₩1,584 | ₩1,703 | +4.10% | 9.4만 |
|---|
| 2025.11.18 | ₩1,716 | ₩1,722 | ₩1,492 | ₩1,649 | -3.91% | 31.7만 |
|---|
| 2025.11.17 | ₩1,931 | ₩2,025 | ₩1,669 | ₩1,770 | -8.33% | 8.9만 |
|---|
| 2025.11.14 | ₩1,743 | ₩2,318 | ₩1,582 | ₩2,011 | +15.38% | 26.6만 |
|---|
| 2025.11.13 | ₩1,891 | ₩1,891 | ₩1,716 | ₩1,877 | -0.71% | 14.1만 |
|---|
| 2025.11.12 | ₩1,971 | ₩2,078 | ₩1,837 | ₩1,944 | -1.36% | 5.8만 |
|---|
| 2025.11.11 | ₩2,011 | ₩2,119 | ₩1,891 | ₩2,011 | 0.00% | 7.8만 |
|---|
| 2025.11.10 | ₩2,132 | ₩2,172 | ₩1,944 | ₩2,078 | -2.52% | 11.7만 |
|---|
| 2025.11.07 | ₩1,877 | ₩2,172 | ₩1,810 | ₩2,105 | +12.14% | 23.9만 |
|---|
| 2025.11.06 | ₩2,159 | ₩2,280 | ₩1,904 | ₩1,944 | -9.94% | 9.6만 |
|---|
| 2025.11.05 | ₩2,172 | ₩2,280 | ₩2,092 | ₩2,212 | +1.85% | 12.1만 |
|---|
| 2025.11.04 | ₩2,199 | ₩2,440 | ₩1,985 | ₩2,092 | -4.88% | 38.5만 |
|---|
| 2025.11.03 | ₩2,682 | ₩2,682 | ₩2,267 | ₩2,347 | -12.50% | 22.7만 |
|---|
| 2025.10.31 | ₩2,628 | ₩2,749 | ₩2,575 | ₩2,601 | -1.02% | 12.1만 |
|---|
| 2025.10.30 | ₩2,534 | ₩2,923 | ₩2,534 | ₩2,628 | +3.70% | 27.5만 |
|---|
| 2025.10.29 | ₩3,017 | ₩3,030 | ₩2,427 | ₩2,575 | -14.67% | 63.1만 |
|---|
| 2025.10.28 | ₩2,977 | ₩3,057 | ₩2,695 | ₩3,004 | +0.90% | 35.4만 |
|---|
| 2025.10.27 | ₩2,762 | ₩3,151 | ₩2,762 | ₩3,030 | +9.71% | 44.9만 |
|---|
| 2025.10.24 | ₩2,856 | ₩2,914 | ₩2,588 | ₩2,856 | 0.00% | 26.6만 |
|---|
| 2025.10.23 | ₩2,561 | ₩2,937 | ₩2,427 | ₩2,816 | +9.95% | 59.8만 |
|---|
| 2025.10.22 | ₩2,561 | ₩2,588 | ₩2,212 | ₩2,440 | -4.71% | 31.3만 |
|---|
| 2025.10.21 | ₩3,004 | ₩3,084 | ₩2,548 | ₩2,615 | -12.95% | 57.7만 |
|---|
| 2025.10.20 | ₩2,642 | ₩3,017 | ₩2,642 | ₩2,977 | +12.69% | 53만 |
|---|
| 2025.10.17 | ₩2,467 | ₩2,615 | ₩2,360 | ₩2,521 | +2.17% | 37.3만 |
|---|
| 2025.10.16 | ₩2,843 | ₩3,084 | ₩2,145 | ₩2,467 | -13.21% | 53.5만 |
|---|
| 2025.10.15 | ₩3,030 | ₩3,225 | ₩2,588 | ₩2,749 | -9.29% | 111.7만 |
|---|
| 2025.10.14 | ₩2,427 | ₩3,580 | ₩2,347 | ₩3,057 | +25.97% | 466.9만 |
|---|
| 2025.10.13 | ₩2,280 | ₩2,507 | ₩1,944 | ₩2,360 | +3.53% | 39.9만 |
|---|
| 2025.10.10 | ₩2,306 | ₩2,682 | ₩2,186 | ₩2,293 | -0.58% | 74.7만 |
|---|