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 | ₩722 | ₩787 | ₩539 | ₩613 | -15.16% | 67만 |
| 2026.10.08 | ₩771 | ₩782 | ₩723 | ₩729 | -5.54% | 17.6만 |
| 2026.10.07 | ₩806 | ₩841 | ₩761 | ₩771 | -4.30% | 8.6만 |
| 2026.10.06 | ₩961 | ₩961 | ₩801 | ₩817 | -15.00% | 29.9만 |
| 2026.10.05 | ₩907 | ₩943 | ₩877 | ₩941 | +3.68% | 13.6만 |
| 2026.10.02 | ₩988 | ₩1,041 | ₩867 | ₩907 | -8.11% | 17.9만 |
| 2026.10.01 | ₩1,036 | ₩1,036 | ₩829 | ₩981 | -5.28% | 34.2만 |
| 2026.09.30 | ₩1,094 | ₩1,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,009 |
| -7.80% |
| 5.9만 |
| 2026.09.29 | ₩1,028 | ₩1,092 | ₩1,028 | ₩1,068 | +3.90% | 5.5만 |
|---|
| 2026.09.28 | ₩1,041 | ₩1,096 | ₩1,025 | ₩1,037 | -0.38% | 4.8만 |
|---|
| 2026.09.25 | ₩1,076 | ₩1,094 | ₩1,001 | ₩1,040 | -3.35% | 10.8만 |
|---|
| 2026.09.24 | ₩1,081 | ₩1,081 | ₩949 | ₩1,033 | -4.44% | 9.8만 |
|---|
| 2026.09.23 | ₩1,152 | ₩1,152 | ₩1,068 | ₩1,106 | -3.94% | 8.6만 |
|---|
| 2026.09.22 | ₩1,174 | ₩1,216 | ₩1,098 | ₩1,108 | -5.68% | 13만 |
|---|
| 2026.09.21 | ₩1,100 | ₩1,161 | ₩1,096 | ₩1,160 | +5.46% | 8.3만 |
|---|
| 2026.09.18 | ₩1,068 | ₩1,146 | ₩1,050 | ₩1,074 | +0.62% | 10.7만 |
|---|
| 2026.09.17 | ₩1,068 | ₩1,136 | ₩1,030 | ₩1,068 | 0.00% | 19.8만 |
|---|
| 2026.09.16 | ₩1,100 | ₩1,120 | ₩1,008 | ₩1,061 | -3.52% | 9.6만 |
|---|
| 2026.09.15 | ₩1,081 | ₩1,116 | ₩1,018 | ₩1,072 | -0.86% | 24.8만 |
|---|
| 2026.09.14 | ₩1,201 | ₩1,228 | ₩1,081 | ₩1,081 | -10.00% | 17.4만 |
|---|
| 2026.09.11 | ₩1,154 | ₩1,201 | ₩1,134 | ₩1,201 | +4.05% | 16.3만 |
|---|
| 2026.09.10 | ₩1,232 | ₩1,241 | ₩1,152 | ₩1,161 | -5.74% | 23.6만 |
|---|
| 2026.09.09 | ₩1,268 | ₩1,294 | ₩1,188 | ₩1,201 | -5.26% | 15.6만 |
|---|
| 2026.09.08 | ₩1,254 | ₩1,294 | ₩1,238 | ₩1,261 | +0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩1,284 | ₩1,294 | ₩1,232 | ₩1,232 | -4.05% | 17.4만 |
|---|
| 2026.09.03 | ₩1,324 | ₩1,334 | ₩1,228 | ₩1,300 | -1.81% | 22.3만 |
|---|
| 2026.09.02 | ₩1,262 | ₩1,334 | ₩1,252 | ₩1,281 | +1.48% | 40.8만 |
|---|
| 2026.09.01 | ₩1,314 | ₩1,333 | ₩1,188 | ₩1,261 | -4.06% | 36.8만 |
|---|
| 2026.08.31 | ₩1,294 | ₩1,361 | ₩1,228 | ₩1,318 | +1.86% | 35.4만 |
|---|
| 2026.08.28 | ₩1,401 | ₩1,401 | ₩1,281 | ₩1,281 | -8.57% | 42.3만 |
|---|
| 2026.08.27 | ₩1,334 | ₩1,388 | ₩1,272 | ₩1,388 | +4.00% | 58.8만 |
|---|
| 2026.08.26 | ₩1,428 | ₩1,428 | ₩1,348 | ₩1,361 | -4.67% | 45.1만 |
|---|
| 2026.08.25 | ₩1,535 | ₩1,535 | ₩1,272 | ₩1,441 | -6.09% | 335.6만 |
|---|
| 2026.08.24 | ₩1,601 | ₩1,681 | ₩1,521 | ₩1,548 | -3.33% | 610.8만 |
|---|
| 2026.08.21 | ₩1,641 | ₩1,743 | ₩1,601 | ₩1,655 | +0.81% | 15.8만 |
|---|
| 2026.08.20 | ₩1,655 | ₩1,762 | ₩1,575 | ₩1,615 | -2.42% | 11.5만 |
|---|
| 2026.08.19 | ₩1,762 | ₩1,935 | ₩1,628 | ₩1,721 | -2.27% | 42.8만 |
|---|
| 2026.08.18 | ₩1,575 | ₩1,815 | ₩1,535 | ₩1,735 | +10.17% | 81만 |
|---|
| 2026.08.17 | ₩1,468 | ₩1,628 | ₩1,467 | ₩1,548 | +5.45% | 52.8만 |
|---|
| 2026.08.14 | ₩1,561 | ₩1,588 | ₩1,348 | ₩1,388 | -11.11% | 35.2만 |
|---|
| 2026.08.13 | ₩1,548 | ₩1,583 | ₩1,455 | ₩1,548 | 0.00% | 13.3만 |
|---|
| 2026.08.12 | ₩1,561 | ₩1,588 | ₩1,421 | ₩1,508 | -3.42% | 25.8만 |
|---|
| 2026.08.11 | ₩1,721 | ₩1,721 | ₩1,495 | ₩1,561 | -9.30% | 28.5만 |
|---|
| 2026.08.10 | ₩1,735 | ₩1,735 | ₩1,641 | ₩1,695 | -2.31% | 12만 |
|---|
| 2026.08.07 | ₩1,708 | ₩1,735 | ₩1,648 | ₩1,721 | +0.78% | 9.8만 |
|---|
| 2026.08.06 | ₩1,695 | ₩1,748 | ₩1,628 | ₩1,681 | -0.79% | 14.1만 |
|---|
| 2026.08.05 | ₩1,788 | ₩1,811 | ₩1,668 | ₩1,681 | -5.97% | 5.4만 |
|---|
| 2026.08.04 | ₩1,681 | ₩1,802 | ₩1,681 | ₩1,708 | +1.59% | 13.3만 |
|---|
| 2026.08.03 | ₩1,708 | ₩1,868 | ₩1,692 | ₩1,735 | +1.56% | 15.9만 |
|---|
| 2026.07.31 | ₩1,735 | ₩1,748 | ₩1,641 | ₩1,695 | -2.31% | 5.1만 |
|---|
| 2026.07.30 | ₩1,721 | ₩1,836 | ₩1,695 | ₩1,775 | +3.10% | 13.4만 |
|---|
| 2026.07.29 | ₩1,762 | ₩1,815 | ₩1,668 | ₩1,668 | -5.30% | 8.4만 |
|---|
| 2026.07.28 | ₩1,748 | ₩1,842 | ₩1,655 | ₩1,748 | 0.00% | 19.5만 |
|---|
| 2026.07.27 | ₩1,748 | ₩1,788 | ₩1,601 | ₩1,735 | -0.76% | 16.9만 |
|---|
| 2026.07.24 | ₩1,762 | ₩1,828 | ₩1,601 | ₩1,708 | -3.03% | 28.8만 |
|---|
| 2026.07.23 | ₩1,815 | ₩1,948 | ₩1,561 | ₩1,695 | -6.62% | 69.8만 |
|---|
| 2026.07.22 | ₩1,575 | ₩1,721 | ₩1,548 | ₩1,615 | +2.54% | 25.8만 |
|---|
| 2026.07.21 | ₩1,641 | ₩1,685 | ₩1,561 | ₩1,575 | -4.07% | 18.4만 |
|---|
| 2026.07.20 | ₩1,561 | ₩1,668 | ₩1,481 | ₩1,601 | +2.56% | 44.3만 |
|---|
| 2026.07.17 | ₩1,681 | ₩1,708 | ₩1,481 | ₩1,561 | -7.14% | 7.6만 |
|---|
| 2026.07.16 | ₩1,628 | ₩1,748 | ₩1,628 | ₩1,628 | 0.00% | 6만 |
|---|
| 2026.07.15 | ₩1,748 | ₩1,748 | ₩1,535 | ₩1,668 | -4.58% | 12.4만 |
|---|
| 2026.07.14 | ₩1,775 | ₩1,828 | ₩1,681 | ₩1,708 | -3.76% | 10.6만 |
|---|
| 2026.07.13 | ₩1,962 | ₩1,968 | ₩1,762 | ₩1,762 | -10.20% | 19.9만 |
|---|
| 2026.07.10 | ₩2,002 | ₩2,055 | ₩1,988 | ₩2,002 | 0.00% | 9.4만 |
|---|
| 2026.07.09 | ₩2,042 | ₩2,189 | ₩1,882 | ₩2,002 | -1.96% | 21.4만 |
|---|
| 2026.07.08 | ₩2,108 | ₩2,269 | ₩2,002 | ₩2,122 | +0.63% | 12.1만 |
|---|
| 2026.07.07 | ₩2,269 | ₩2,269 | ₩2,068 | ₩2,202 | -2.94% | 8만 |
|---|
| 2026.07.06 | ₩2,175 | ₩2,375 | ₩2,149 | ₩2,269 | +4.29% | 10.4만 |
|---|
| 2026.07.02 | ₩2,349 | ₩2,349 | ₩2,175 | ₩2,175 | -7.39% | 11.8만 |
|---|
| 2026.07.01 | ₩2,415 | ₩2,415 | ₩2,309 | ₩2,362 | -2.21% | 6.7만 |
|---|
| 2026.06.30 | ₩2,229 | ₩2,442 | ₩2,175 | ₩2,442 | +9.58% | 20.5만 |
|---|
| 2026.06.29 | ₩2,149 | ₩2,362 | ₩2,068 | ₩2,215 | +3.11% | 29만 |
|---|
| 2026.06.26 | ₩2,255 | ₩2,335 | ₩1,908 | ₩2,082 | -7.69% | 29.5만 |
|---|
| 2026.06.25 | ₩2,215 | ₩2,335 | ₩2,122 | ₩2,282 | +3.01% | 14.1만 |
|---|
| 2026.06.24 | ₩2,255 | ₩2,402 | ₩2,189 | ₩2,215 | -1.78% | 25.2만 |
|---|
| 2026.06.23 | ₩2,389 | ₩2,522 | ₩2,322 | ₩2,375 | -0.56% | 22.8만 |
|---|
| 2026.06.22 | ₩2,255 | ₩2,536 | ₩2,189 | ₩2,442 | +8.28% | 31만 |
|---|
| 2026.06.18 | ₩2,135 | ₩2,495 | ₩2,082 | ₩2,322 | +8.75% | 83.4만 |
|---|
| 2026.06.17 | ₩3,136 | ₩3,256 | ₩2,175 | ₩2,309 | -26.38% | 1345.9만 |
|---|
| 2026.06.16 | ₩2,682 | ₩2,923 | ₩2,549 | ₩2,776 | +3.48% | 782.6만 |
|---|
| 2026.06.15 | ₩2,629 | ₩2,712 | ₩2,536 | ₩2,562 | -2.54% | 7.1만 |
|---|
| 2026.06.12 | ₩2,617 | ₩2,789 | ₩2,442 | ₩2,495 | -4.64% | 10.4만 |
|---|
| 2026.06.11 | ₩2,669 | ₩2,736 | ₩2,495 | ₩2,722 | +2.00% | 7.8만 |
|---|
| 2026.06.10 | ₩2,776 | ₩2,796 | ₩2,589 | ₩2,682 | -3.37% | 6.6만 |
|---|
| 2026.06.09 | ₩2,789 | ₩3,043 | ₩2,669 | ₩2,789 | 0.00% | 5.4만 |
|---|
| 2026.06.08 | ₩2,896 | ₩3,043 | ₩2,696 | ₩2,776 | -4.15% | 4.2만 |
|---|
| 2026.06.05 | ₩3,069 | ₩3,069 | ₩2,536 | ₩3,003 | -2.17% | 23만 |
|---|
| 2026.06.04 | ₩3,043 | ₩3,176 | ₩2,976 | ₩3,149 | +3.51% | 7.2만 |
|---|
| 2026.06.03 | ₩3,296 | ₩3,323 | ₩3,069 | ₩3,069 | -6.88% | 10.5만 |
|---|
| 2026.06.02 | ₩3,416 | ₩3,536 | ₩3,296 | ₩3,336 | -2.34% | 12.7만 |
|---|
| 2026.06.01 | ₩3,430 | ₩3,723 | ₩3,370 | ₩3,390 | -1.17% | 29.5만 |
|---|
| 2026.05.29 | ₩3,430 | ₩3,656 | ₩3,283 | ₩3,550 | +3.50% | 27.8만 |
|---|
| 2026.05.28 | ₩3,416 | ₩3,550 | ₩3,203 | ₩3,426 | +0.27% | 9.1만 |
|---|
| 2026.05.27 | ₩3,336 | ₩3,496 | ₩3,283 | ₩3,350 | +0.40% | 8.7만 |
|---|
| 2026.05.26 | ₩3,416 | ₩3,857 | ₩3,069 | ₩3,229 | -5.47% | 43.5만 |
|---|
| 2026.05.22 | ₩3,837 | ₩3,837 | ₩3,403 | ₩3,456 | -9.91% | 18.6만 |
|---|
| 2026.05.21 | ₩3,523 | ₩3,723 | ₩3,470 | ₩3,670 | +4.17% | 9.9만 |
|---|
| 2026.05.20 | ₩3,536 | ₩3,803 | ₩3,416 | ₩3,563 | +0.75% | 6.6만 |
|---|
| 2026.05.19 | ₩3,643 | ₩3,713 | ₩3,403 | ₩3,590 | -1.47% | 6.8만 |
|---|
| 2026.05.18 | ₩3,910 | ₩3,933 | ₩3,510 | ₩3,750 | -4.10% | 6.5만 |
|---|
| 2026.05.15 | ₩3,750 | ₩3,870 | ₩3,670 | ₩3,870 | +3.20% | 15.6만 |
|---|
| 2026.05.14 | ₩3,910 | ₩4,057 | ₩3,710 | ₩3,870 | -1.02% | 11.8만 |
|---|
| 2026.05.13 | ₩3,463 | ₩4,137 | ₩3,390 | ₩3,883 | +12.14% | 35.8만 |
|---|
| 2026.05.12 | ₩3,483 | ₩3,656 | ₩3,403 | ₩3,470 | -0.38% | 4만 |
|---|
| 2026.05.11 | ₩3,443 | ₩3,697 | ₩3,443 | ₩3,483 | +1.16% | 5.1만 |
|---|
| 2026.05.08 | ₩3,576 | ₩3,628 | ₩3,342 | ₩3,550 | -0.75% | 7만 |
|---|
| 2026.05.07 | ₩3,697 | ₩4,764 | ₩3,137 | ₩3,523 | -4.69% | 85만 |
|---|
| 2026.05.06 | ₩3,523 | ₩3,750 | ₩3,523 | ₩3,630 | +3.03% | 3.2만 |
|---|
| 2026.05.05 | ₩3,910 | ₩3,910 | ₩3,556 | ₩3,616 | -7.51% | 2.6만 |
|---|
| 2026.05.04 | ₩3,830 | ₩3,937 | ₩3,723 | ₩3,870 | +1.05% | 11.1만 |
|---|
| 2026.05.01 | ₩3,456 | ₩3,774 | ₩3,407 | ₩3,630 | +5.02% | 5.3만 |
|---|
| 2026.04.30 | ₩3,283 | ₩3,603 | ₩3,217 | ₩3,536 | +7.72% | 18.4만 |
|---|
| 2026.04.29 | ₩3,269 | ₩3,343 | ₩3,103 | ₩3,243 | -0.82% | 9.4만 |
|---|
| 2026.04.28 | ₩3,376 | ₩3,582 | ₩3,229 | ₩3,323 | -1.58% | 8.6만 |
|---|
| 2026.04.27 | ₩3,390 | ₩3,510 | ₩3,310 | ₩3,390 | 0.00% | 2.9만 |
|---|
| 2026.04.24 | ₩3,229 | ₩3,496 | ₩3,229 | ₩3,283 | +1.65% | 7.5만 |
|---|
| 2026.04.23 | ₩3,416 | ₩3,470 | ₩3,205 | ₩3,283 | -3.91% | 5.3만 |
|---|
| 2026.04.22 | ₩3,423 | ₩3,483 | ₩3,336 | ₩3,390 | -0.97% | 7.2만 |
|---|
| 2026.04.21 | ₩3,510 | ₩3,536 | ₩3,109 | ₩3,336 | -4.94% | 19.9만 |
|---|
| 2026.04.20 | ₩3,536 | ₩3,683 | ₩3,323 | ₩3,398 | -3.92% | 5.6만 |
|---|
| 2026.04.17 | ₩3,643 | ₩3,737 | ₩3,403 | ₩3,563 | -2.20% | 7.5만 |
|---|
| 2026.04.16 | ₩3,403 | ₩3,590 | ₩3,350 | ₩3,430 | +0.78% | 6.5만 |
|---|
| 2026.04.15 | ₩3,443 | ₩3,857 | ₩3,416 | ₩3,470 | +0.78% | 17.3만 |
|---|
| 2026.04.14 | ₩3,456 | ₩3,470 | ₩3,323 | ₩3,336 | -3.47% | 3.1만 |
|---|
| 2026.04.13 | ₩3,203 | ₩3,456 | ₩3,203 | ₩3,336 | +4.17% | 2.2만 |
|---|
| 2026.04.10 | ₩3,269 | ₩3,470 | ₩3,203 | ₩3,243 | -0.82% | 4.7만 |
|---|
| 2026.04.09 | ₩3,390 | ₩3,470 | ₩3,251 | ₩3,350 | -1.18% | 1.2만 |
|---|
| 2026.04.08 | ₩3,603 | ₩3,603 | ₩3,390 | ₩3,456 | -4.07% | 6.2만 |
|---|
| 2026.04.07 | ₩3,336 | ₩3,536 | ₩3,296 | ₩3,323 | -0.40% | 4.7만 |
|---|
| 2026.04.06 | ₩3,323 | ₩3,667 | ₩3,323 | ₩3,376 | +1.61% | 4.4만 |
|---|
| 2026.04.02 | ₩3,283 | ₩3,416 | ₩3,109 | ₩3,363 | +2.44% | 1.9만 |
|---|
| 2026.04.01 | ₩3,376 | ₩3,536 | ₩3,276 | ₩3,350 | -0.79% | 2.4만 |
|---|
| 2026.03.31 | ₩3,136 | ₩3,470 | ₩3,123 | ₩3,403 | +8.51% | 8.9만 |
|---|
| 2026.03.30 | ₩3,203 | ₩3,390 | ₩2,937 | ₩3,043 | -5.00% | 7.8만 |
|---|
| 2026.03.27 | ₩3,403 | ₩3,536 | ₩3,243 | ₩3,283 | -3.53% | 3.7만 |
|---|
| 2026.03.26 | ₩3,697 | ₩3,803 | ₩2,896 | ₩3,403 | -7.94% | 11만 |
|---|
| 2026.03.25 | ₩3,750 | ₩4,003 | ₩3,603 | ₩3,683 | -1.78% | 5.4만 |
|---|
| 2026.03.24 | ₩4,017 | ₩4,017 | ₩3,697 | ₩3,830 | -4.65% | 4.2만 |
|---|
| 2026.03.23 | ₩3,616 | ₩4,142 | ₩3,616 | ₩3,883 | +7.38% | 8.3만 |
|---|
| 2026.03.20 | ₩4,244 | ₩4,244 | ₩3,550 | ₩3,697 | -12.89% | 15.6만 |
|---|
| 2026.03.19 | ₩4,497 | ₩4,564 | ₩3,879 | ₩4,364 | -2.97% | 16.9만 |
|---|
| 2026.03.18 | ₩5,044 | ₩5,044 | ₩4,310 | ₩4,537 | -10.05% | 5.1만 |
|---|
| 2026.03.17 | ₩4,777 | ₩5,151 | ₩4,284 | ₩5,124 | +7.26% | 22.7만 |
|---|
| 2026.03.16 | ₩5,111 | ₩5,391 | ₩4,737 | ₩4,777 | -6.53% | 17만 |
|---|
| 2026.03.13 | ₩5,845 | ₩5,845 | ₩4,951 | ₩4,951 | -15.30% | 9.2만 |
|---|
| 2026.03.12 | ₩4,631 | ₩5,591 | ₩4,564 | ₩5,298 | +14.41% | 23.5만 |
|---|
| 2026.03.11 | ₩4,724 | ₩5,258 | ₩4,551 | ₩4,697 | -0.56% | 11.5만 |
|---|
| 2026.03.10 | ₩5,258 | ₩5,378 | ₩4,497 | ₩4,737 | -9.90% | 21.8만 |
|---|
| 2026.03.09 | ₩5,898 | ₩6,001 | ₩5,071 | ₩5,485 | -7.01% | 14.6만 |
|---|
| 2026.03.06 | ₩5,031 | ₩6,159 | ₩4,831 | ₩5,872 | +16.71% | 53.4만 |
|---|
| 2026.03.05 | ₩5,498 | ₩5,565 | ₩5,128 | ₩5,285 | -3.88% | 9.8만 |
|---|
| 2026.03.04 | ₩5,672 | ₩5,765 | ₩5,458 | ₩5,525 | -2.59% | 8.1만 |
|---|
| 2026.03.03 | ₩5,805 | ₩5,805 | ₩5,231 | ₩5,525 | -4.83% | 26.9만 |
|---|
| 2026.03.02 | ₩5,004 | ₩5,925 | ₩4,110 | ₩5,738 | +14.67% | 32.8만 |
|---|
| 2026.02.27 | ₩5,712 | ₩5,938 | ₩5,245 | ₩5,525 | -3.27% | 15.3만 |
|---|
| 2026.02.26 | ₩5,431 | ₩5,738 | ₩5,124 | ₩5,738 | +5.65% | 11.4만 |
|---|
| 2026.02.25 | ₩5,605 | ₩5,845 | ₩5,338 | ₩5,338 | -4.76% | 19.1만 |
|---|
| 2026.02.24 | ₩5,204 | ₩5,978 | ₩5,044 | ₩5,551 | +6.67% | 48.4만 |
|---|
| 2026.02.23 | ₩4,924 | ₩5,591 | ₩4,564 | ₩5,218 | +5.96% | 53.3만 |
|---|
| 2026.02.20 | ₩4,390 | ₩5,154 | ₩4,324 | ₩4,978 | +13.37% | 49.5만 |
|---|
| 2026.02.19 | ₩4,217 | ₩4,471 | ₩4,003 | ₩4,310 | +2.22% | 12.8만 |
|---|
| 2026.02.18 | ₩4,430 | ₩4,430 | ₩4,097 | ₩4,204 | -5.12% | 9.8만 |
|---|
| 2026.02.17 | ₩4,190 | ₩4,604 | ₩4,190 | ₩4,430 | +5.73% | 12.4만 |
|---|
| 2026.02.13 | ₩4,097 | ₩4,537 | ₩4,085 | ₩4,310 | +5.21% | 15.3만 |
|---|
| 2026.02.12 | ₩3,737 | ₩4,337 | ₩3,737 | ₩4,017 | +7.50% | 24.8만 |
|---|
| 2026.02.11 | ₩3,523 | ₩3,790 | ₩3,363 | ₩3,763 | +6.82% | 9.3만 |
|---|
| 2026.02.10 | ₩3,977 | ₩4,017 | ₩3,436 | ₩3,456 | -13.09% | 8.9만 |
|---|
| 2026.02.09 | ₩3,670 | ₩4,070 | ₩3,670 | ₩3,990 | +8.73% | 6.7만 |
|---|
| 2026.02.06 | ₩3,483 | ₩3,990 | ₩3,483 | ₩3,697 | +6.13% | 14.8만 |
|---|
| 2026.02.05 | ₩4,124 | ₩4,270 | ₩3,416 | ₩3,416 | -17.15% | 18.3만 |
|---|
| 2026.02.04 | ₩4,364 | ₩4,444 | ₩3,950 | ₩4,204 | -3.67% | 20.1만 |
|---|
| 2026.02.03 | ₩4,417 | ₩4,484 | ₩4,017 | ₩4,484 | +1.51% | 23.3만 |
|---|
| 2026.02.02 | ₩4,444 | ₩4,991 | ₩4,204 | ₩4,217 | -5.11% | 30만 |
|---|
| 2026.01.30 | ₩4,377 | ₩4,684 | ₩4,003 | ₩4,551 | +3.96% | 96.2만 |
|---|
| 2026.01.29 | ₩4,324 | ₩4,777 | ₩4,137 | ₩4,591 | +6.17% | 68.6만 |
|---|
| 2026.01.28 | ₩4,270 | ₩4,484 | ₩3,843 | ₩4,364 | +2.19% | 66.1만 |
|---|
| 2026.01.27 | ₩4,270 | ₩4,724 | ₩4,124 | ₩4,364 | +2.19% | 52.2만 |
|---|
| 2026.01.26 | ₩4,003 | ₩4,671 | ₩3,630 | ₩4,350 | +8.67% | 51.3만 |
|---|
| 2026.01.23 | ₩3,496 | ₩4,017 | ₩3,296 | ₩3,843 | +9.92% | 54.1만 |
|---|
| 2026.01.22 | ₩3,283 | ₩3,774 | ₩3,203 | ₩3,456 | +5.28% | 28.7만 |
|---|
| 2026.01.21 | ₩3,323 | ₩3,590 | ₩3,149 | ₩3,269 | -1.61% | 36.7만 |
|---|
| 2026.01.20 | ₩2,802 | ₩3,603 | ₩2,802 | ₩3,376 | +20.48% | 87.1만 |
|---|
| 2026.01.16 | ₩3,109 | ₩3,109 | ₩2,696 | ₩2,856 | -8.15% | 30.2만 |
|---|
| 2026.01.15 | ₩2,909 | ₩3,323 | ₩2,889 | ₩3,056 | +5.05% | 22.3만 |
|---|
| 2026.01.14 | ₩2,736 | ₩3,047 | ₩2,682 | ₩2,936 | +7.32% | 17.4만 |
|---|
| 2026.01.13 | ₩2,776 | ₩2,776 | ₩2,616 | ₩2,696 | -2.88% | 7.7만 |
|---|
| 2026.01.12 | ₩2,789 | ₩2,829 | ₩2,602 | ₩2,709 | -2.87% | 14.5만 |
|---|
| 2026.01.09 | ₩2,669 | ₩2,856 | ₩2,642 | ₩2,789 | +4.50% | 15.1만 |
|---|
| 2026.01.08 | ₩2,669 | ₩2,736 | ₩2,562 | ₩2,696 | +1.00% | 21.3만 |
|---|
| 2026.01.07 | ₩2,429 | ₩2,762 | ₩2,282 | ₩2,696 | +10.99% | 38.3만 |
|---|
| 2026.01.06 | ₩2,322 | ₩2,509 | ₩2,122 | ₩2,389 | +2.87% | 19.8만 |
|---|
| 2026.01.05 | ₩1,988 | ₩2,375 | ₩1,988 | ₩2,282 | +14.77% | 18.9만 |
|---|
| 2026.01.02 | ₩1,922 | ₩2,269 | ₩1,819 | ₩2,162 | +12.50% | 34.7만 |
|---|
| 2025.12.31 | ₩1,695 | ₩1,935 | ₩1,668 | ₩1,855 | +9.45% | 17.9만 |
|---|
| 2025.12.30 | ₩1,455 | ₩1,762 | ₩1,455 | ₩1,708 | +17.43% | 106.5만 |
|---|
| 2025.12.29 | ₩1,601 | ₩1,641 | ₩1,468 | ₩1,495 | -6.67% | 9.9만 |
|---|
| 2025.12.26 | ₩1,695 | ₩1,695 | ₩1,588 | ₩1,628 | -3.94% | 2.6만 |
|---|
| 2025.12.24 | ₩1,655 | ₩1,719 | ₩1,628 | ₩1,668 | +0.81% | 2.9만 |
|---|
| 2025.12.23 | ₩1,721 | ₩1,787 | ₩1,601 | ₩1,644 | -4.50% | 9.3만 |
|---|
| 2025.12.22 | ₩1,762 | ₩1,828 | ₩1,668 | ₩1,721 | -2.27% | 24만 |
|---|
| 2025.12.19 | ₩1,835 | ₩1,868 | ₩1,681 | ₩1,762 | -4.00% | 20.2만 |
|---|
| 2025.12.18 | ₩1,855 | ₩1,962 | ₩1,802 | ₩1,855 | 0.00% | 23.9만 |
|---|
| 2025.12.17 | ₩1,815 | ₩1,868 | ₩1,481 | ₩1,842 | +1.47% | 82.1만 |
|---|
| 2025.12.16 | ₩1,721 | ₩1,828 | ₩1,615 | ₩1,735 | +0.78% | 20.3만 |
|---|
| 2025.12.15 | ₩1,668 | ₩1,842 | ₩1,601 | ₩1,802 | +8.00% | 33.5만 |
|---|
| 2025.12.12 | ₩1,601 | ₩1,711 | ₩1,468 | ₩1,668 | +4.17% | 31.3만 |
|---|
| 2025.12.11 | ₩1,361 | ₩1,708 | ₩1,361 | ₩1,681 | +23.53% | 185.7만 |
|---|
| 2025.12.10 | ₩1,361 | ₩1,441 | ₩1,288 | ₩1,348 | -0.98% | 32.7만 |
|---|
| 2025.12.09 | ₩1,161 | ₩1,428 | ₩1,108 | ₩1,334 | +14.94% | 53.2만 |
|---|
| 2025.12.08 | ₩1,281 | ₩1,308 | ₩1,166 | ₩1,176 | -8.23% | 19.5만 |
|---|
| 2025.12.05 | ₩1,535 | ₩1,535 | ₩1,141 | ₩1,250 | -18.52% | 79.7만 |
|---|
| 2025.12.04 | ₩1,428 | ₩1,668 | ₩1,281 | ₩1,495 | +4.67% | 142.5만 |
|---|
| 2025.12.03 | ₩1,093 | ₩1,641 | ₩963 | ₩1,575 | +44.08% | 1088.2만 |
|---|
| 2025.12.02 | ₩1,320 | ₩1,320 | ₩918 | ₩1,041 | -21.13% | 53.9만 |
|---|
| 2025.12.01 | ₩1,668 | ₩1,802 | ₩1,106 | ₩1,294 | -22.40% | 75.5만 |
|---|
| 2025.11.28 | ₩1,735 | ₩1,828 | ₩1,601 | ₩1,788 | +3.08% | 3.2만 |
|---|
| 2025.11.26 | ₩1,762 | ₩1,828 | ₩1,695 | ₩1,788 | +1.52% | 6.7만 |
|---|
| 2025.11.25 | ₩1,721 | ₩1,748 | ₩1,655 | ₩1,721 | 0.00% | 7.3만 |
|---|
| 2025.11.24 | ₩1,668 | ₩1,762 | ₩1,653 | ₩1,681 | +0.80% | 8.5만 |
|---|
| 2025.11.21 | ₩1,708 | ₩1,708 | ₩1,548 | ₩1,601 | -6.25% | 9.1만 |
|---|
| 2025.11.20 | ₩1,695 | ₩1,775 | ₩1,547 | ₩1,561 | -7.87% | 7.1만 |
|---|
| 2025.11.19 | ₩1,628 | ₩1,735 | ₩1,576 | ₩1,695 | +4.10% | 9.4만 |
|---|
| 2025.11.18 | ₩1,708 | ₩1,713 | ₩1,485 | ₩1,641 | -3.91% | 31.7만 |
|---|
| 2025.11.17 | ₩1,922 | ₩2,015 | ₩1,661 | ₩1,762 | -8.33% | 8.9만 |
|---|
| 2025.11.14 | ₩1,735 | ₩2,307 | ₩1,575 | ₩2,002 | +15.38% | 26.6만 |
|---|
| 2025.11.13 | ₩1,882 | ₩1,882 | ₩1,708 | ₩1,868 | -0.71% | 14.1만 |
|---|
| 2025.11.12 | ₩1,962 | ₩2,068 | ₩1,828 | ₩1,935 | -1.36% | 5.8만 |
|---|
| 2025.11.11 | ₩2,002 | ₩2,108 | ₩1,882 | ₩2,002 | 0.00% | 7.8만 |
|---|
| 2025.11.10 | ₩2,122 | ₩2,162 | ₩1,935 | ₩2,068 | -2.52% | 11.7만 |
|---|
| 2025.11.07 | ₩1,868 | ₩2,162 | ₩1,802 | ₩2,095 | +12.14% | 23.9만 |
|---|
| 2025.11.06 | ₩2,149 | ₩2,269 | ₩1,895 | ₩1,935 | -9.94% | 9.6만 |
|---|
| 2025.11.05 | ₩2,162 | ₩2,269 | ₩2,082 | ₩2,202 | +1.85% | 12.1만 |
|---|
| 2025.11.04 | ₩2,189 | ₩2,429 | ₩1,975 | ₩2,082 | -4.88% | 38.5만 |
|---|
| 2025.11.03 | ₩2,669 | ₩2,669 | ₩2,257 | ₩2,335 | -12.50% | 22.7만 |
|---|
| 2025.10.31 | ₩2,616 | ₩2,736 | ₩2,562 | ₩2,589 | -1.02% | 12.1만 |
|---|
| 2025.10.30 | ₩2,522 | ₩2,909 | ₩2,522 | ₩2,616 | +3.70% | 27.5만 |
|---|
| 2025.10.29 | ₩3,003 | ₩3,016 | ₩2,415 | ₩2,562 | -14.67% | 63.1만 |
|---|
| 2025.10.28 | ₩2,963 | ₩3,043 | ₩2,682 | ₩2,989 | +0.90% | 35.4만 |
|---|
| 2025.10.27 | ₩2,749 | ₩3,136 | ₩2,749 | ₩3,016 | +9.71% | 44.9만 |
|---|
| 2025.10.24 | ₩2,842 | ₩2,900 | ₩2,576 | ₩2,842 | 0.00% | 26.6만 |
|---|
| 2025.10.23 | ₩2,549 | ₩2,923 | ₩2,415 | ₩2,802 | +9.95% | 59.8만 |
|---|
| 2025.10.22 | ₩2,549 | ₩2,576 | ₩2,202 | ₩2,429 | -4.71% | 31.3만 |
|---|
| 2025.10.21 | ₩2,989 | ₩3,069 | ₩2,536 | ₩2,602 | -12.95% | 57.7만 |
|---|
| 2025.10.20 | ₩2,629 | ₩3,003 | ₩2,629 | ₩2,963 | +12.69% | 53만 |
|---|
| 2025.10.17 | ₩2,455 | ₩2,602 | ₩2,349 | ₩2,509 | +2.17% | 37.3만 |
|---|
| 2025.10.16 | ₩2,829 | ₩3,069 | ₩2,135 | ₩2,455 | -13.21% | 53.5만 |
|---|
| 2025.10.15 | ₩3,016 | ₩3,209 | ₩2,576 | ₩2,736 | -9.29% | 111.7만 |
|---|
| 2025.10.14 | ₩2,415 | ₩3,563 | ₩2,335 | ₩3,043 | +25.97% | 466.9만 |
|---|
| 2025.10.13 | ₩2,269 | ₩2,495 | ₩1,935 | ₩2,349 | +3.53% | 39.9만 |
|---|
| 2025.10.10 | ₩2,295 | ₩2,669 | ₩2,175 | ₩2,282 | -0.58% | 74.7만 |
|---|