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 | ₩723 | ₩788 | ₩540 | ₩613 | -15.16% | 67만 |
| 2026.10.08 | ₩772 | ₩783 | ₩724 | ₩729 | -5.54% | 17.6만 |
| 2026.10.07 | ₩807 | ₩841 | ₩761 | ₩772 | -4.30% | 8.6만 |
| 2026.10.06 | ₩962 | ₩962 | ₩801 | ₩817 | -15.00% | 29.9만 |
| 2026.10.05 | ₩908 | ₩944 | ₩878 | ₩942 | +3.68% | 13.6만 |
| 2026.10.02 | ₩988 | ₩1,042 | ₩868 | ₩908 | -8.11% | 17.9만 |
| 2026.10.01 | ₩1,037 | ₩1,037 | ₩829 | ₩982 | -5.28% | 34.2만 |
| 2026.09.30 | ₩1,095 | ₩1,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,010 |
| -7.80% |
| 5.9만 |
| 2026.09.29 | ₩1,028 | ₩1,093 | ₩1,028 | ₩1,069 | +3.90% | 5.5만 |
|---|
| 2026.09.28 | ₩1,042 | ₩1,097 | ₩1,026 | ₩1,038 | -0.38% | 4.8만 |
|---|
| 2026.09.25 | ₩1,077 | ₩1,095 | ₩1,002 | ₩1,041 | -3.35% | 10.8만 |
|---|
| 2026.09.24 | ₩1,082 | ₩1,082 | ₩950 | ₩1,034 | -4.44% | 9.8만 |
|---|
| 2026.09.23 | ₩1,153 | ₩1,153 | ₩1,069 | ₩1,107 | -3.94% | 8.6만 |
|---|
| 2026.09.22 | ₩1,175 | ₩1,217 | ₩1,099 | ₩1,109 | -5.68% | 13만 |
|---|
| 2026.09.21 | ₩1,101 | ₩1,162 | ₩1,097 | ₩1,161 | +5.46% | 8.3만 |
|---|
| 2026.09.18 | ₩1,069 | ₩1,147 | ₩1,051 | ₩1,075 | +0.62% | 10.7만 |
|---|
| 2026.09.17 | ₩1,069 | ₩1,137 | ₩1,031 | ₩1,069 | 0.00% | 19.8만 |
|---|
| 2026.09.16 | ₩1,101 | ₩1,121 | ₩1,008 | ₩1,062 | -3.52% | 9.6만 |
|---|
| 2026.09.15 | ₩1,082 | ₩1,117 | ₩1,019 | ₩1,073 | -0.86% | 24.8만 |
|---|
| 2026.09.14 | ₩1,202 | ₩1,229 | ₩1,082 | ₩1,082 | -10.00% | 17.4만 |
|---|
| 2026.09.11 | ₩1,155 | ₩1,202 | ₩1,135 | ₩1,202 | +4.05% | 16.3만 |
|---|
| 2026.09.10 | ₩1,233 | ₩1,242 | ₩1,153 | ₩1,162 | -5.74% | 23.6만 |
|---|
| 2026.09.09 | ₩1,269 | ₩1,296 | ₩1,189 | ₩1,202 | -5.26% | 15.6만 |
|---|
| 2026.09.08 | ₩1,256 | ₩1,296 | ₩1,240 | ₩1,262 | +0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩1,285 | ₩1,296 | ₩1,233 | ₩1,233 | -4.05% | 17.4만 |
|---|
| 2026.09.03 | ₩1,325 | ₩1,336 | ₩1,229 | ₩1,301 | -1.81% | 22.3만 |
|---|
| 2026.09.02 | ₩1,264 | ₩1,336 | ₩1,253 | ₩1,282 | +1.48% | 40.8만 |
|---|
| 2026.09.01 | ₩1,316 | ₩1,334 | ₩1,189 | ₩1,262 | -4.06% | 36.8만 |
|---|
| 2026.08.31 | ₩1,296 | ₩1,362 | ₩1,229 | ₩1,320 | +1.86% | 35.4만 |
|---|
| 2026.08.28 | ₩1,402 | ₩1,402 | ₩1,282 | ₩1,282 | -8.57% | 42.3만 |
|---|
| 2026.08.27 | ₩1,336 | ₩1,389 | ₩1,273 | ₩1,389 | +4.00% | 58.8만 |
|---|
| 2026.08.26 | ₩1,429 | ₩1,429 | ₩1,349 | ₩1,362 | -4.67% | 45.1만 |
|---|
| 2026.08.25 | ₩1,536 | ₩1,536 | ₩1,273 | ₩1,443 | -6.09% | 335.6만 |
|---|
| 2026.08.24 | ₩1,603 | ₩1,683 | ₩1,523 | ₩1,549 | -3.33% | 610.8만 |
|---|
| 2026.08.21 | ₩1,643 | ₩1,744 | ₩1,603 | ₩1,656 | +0.81% | 15.8만 |
|---|
| 2026.08.20 | ₩1,656 | ₩1,763 | ₩1,576 | ₩1,616 | -2.42% | 11.5만 |
|---|
| 2026.08.19 | ₩1,763 | ₩1,937 | ₩1,630 | ₩1,723 | -2.27% | 42.8만 |
|---|
| 2026.08.18 | ₩1,576 | ₩1,817 | ₩1,536 | ₩1,736 | +10.17% | 81만 |
|---|
| 2026.08.17 | ₩1,469 | ₩1,630 | ₩1,468 | ₩1,549 | +5.45% | 52.8만 |
|---|
| 2026.08.14 | ₩1,563 | ₩1,589 | ₩1,349 | ₩1,389 | -11.11% | 35.2만 |
|---|
| 2026.08.13 | ₩1,549 | ₩1,584 | ₩1,456 | ₩1,549 | 0.00% | 13.3만 |
|---|
| 2026.08.12 | ₩1,563 | ₩1,589 | ₩1,423 | ₩1,509 | -3.42% | 25.8만 |
|---|
| 2026.08.11 | ₩1,723 | ₩1,723 | ₩1,496 | ₩1,563 | -9.30% | 28.5만 |
|---|
| 2026.08.10 | ₩1,736 | ₩1,736 | ₩1,643 | ₩1,696 | -2.31% | 12만 |
|---|
| 2026.08.07 | ₩1,710 | ₩1,736 | ₩1,650 | ₩1,723 | +0.78% | 9.8만 |
|---|
| 2026.08.06 | ₩1,696 | ₩1,750 | ₩1,630 | ₩1,683 | -0.79% | 14.1만 |
|---|
| 2026.08.05 | ₩1,790 | ₩1,813 | ₩1,670 | ₩1,683 | -5.97% | 5.4만 |
|---|
| 2026.08.04 | ₩1,683 | ₩1,803 | ₩1,683 | ₩1,710 | +1.59% | 13.3만 |
|---|
| 2026.08.03 | ₩1,710 | ₩1,870 | ₩1,694 | ₩1,736 | +1.56% | 15.9만 |
|---|
| 2026.07.31 | ₩1,736 | ₩1,750 | ₩1,643 | ₩1,696 | -2.31% | 5.1만 |
|---|
| 2026.07.30 | ₩1,723 | ₩1,838 | ₩1,696 | ₩1,776 | +3.10% | 13.4만 |
|---|
| 2026.07.29 | ₩1,763 | ₩1,817 | ₩1,670 | ₩1,670 | -5.30% | 8.4만 |
|---|
| 2026.07.28 | ₩1,750 | ₩1,843 | ₩1,656 | ₩1,750 | 0.00% | 19.5만 |
|---|
| 2026.07.27 | ₩1,750 | ₩1,790 | ₩1,603 | ₩1,736 | -0.76% | 16.9만 |
|---|
| 2026.07.24 | ₩1,763 | ₩1,830 | ₩1,603 | ₩1,710 | -3.03% | 28.8만 |
|---|
| 2026.07.23 | ₩1,817 | ₩1,950 | ₩1,563 | ₩1,696 | -6.62% | 69.8만 |
|---|
| 2026.07.22 | ₩1,576 | ₩1,723 | ₩1,549 | ₩1,616 | +2.54% | 25.8만 |
|---|
| 2026.07.21 | ₩1,643 | ₩1,687 | ₩1,563 | ₩1,576 | -4.07% | 18.4만 |
|---|
| 2026.07.20 | ₩1,563 | ₩1,670 | ₩1,483 | ₩1,603 | +2.56% | 44.3만 |
|---|
| 2026.07.17 | ₩1,683 | ₩1,710 | ₩1,483 | ₩1,563 | -7.14% | 7.6만 |
|---|
| 2026.07.16 | ₩1,630 | ₩1,750 | ₩1,630 | ₩1,630 | 0.00% | 6만 |
|---|
| 2026.07.15 | ₩1,750 | ₩1,750 | ₩1,536 | ₩1,670 | -4.58% | 12.4만 |
|---|
| 2026.07.14 | ₩1,776 | ₩1,830 | ₩1,683 | ₩1,710 | -3.76% | 10.6만 |
|---|
| 2026.07.13 | ₩1,963 | ₩1,970 | ₩1,763 | ₩1,763 | -10.20% | 19.9만 |
|---|
| 2026.07.10 | ₩2,004 | ₩2,057 | ₩1,990 | ₩2,004 | 0.00% | 9.4만 |
|---|
| 2026.07.09 | ₩2,044 | ₩2,191 | ₩1,883 | ₩2,004 | -1.96% | 21.4만 |
|---|
| 2026.07.08 | ₩2,110 | ₩2,271 | ₩2,004 | ₩2,124 | +0.63% | 12.1만 |
|---|
| 2026.07.07 | ₩2,271 | ₩2,271 | ₩2,070 | ₩2,204 | -2.94% | 8만 |
|---|
| 2026.07.06 | ₩2,177 | ₩2,378 | ₩2,150 | ₩2,271 | +4.29% | 10.4만 |
|---|
| 2026.07.02 | ₩2,351 | ₩2,351 | ₩2,177 | ₩2,177 | -7.39% | 11.8만 |
|---|
| 2026.07.01 | ₩2,418 | ₩2,418 | ₩2,311 | ₩2,364 | -2.21% | 6.7만 |
|---|
| 2026.06.30 | ₩2,231 | ₩2,444 | ₩2,177 | ₩2,444 | +9.58% | 20.5만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,364 | ₩2,070 | ₩2,217 | +3.11% | 29만 |
|---|
| 2026.06.26 | ₩2,257 | ₩2,337 | ₩1,910 | ₩2,084 | -7.69% | 29.5만 |
|---|
| 2026.06.25 | ₩2,217 | ₩2,337 | ₩2,124 | ₩2,284 | +3.01% | 14.1만 |
|---|
| 2026.06.24 | ₩2,257 | ₩2,404 | ₩2,191 | ₩2,217 | -1.78% | 25.2만 |
|---|
| 2026.06.23 | ₩2,391 | ₩2,524 | ₩2,324 | ₩2,378 | -0.56% | 22.8만 |
|---|
| 2026.06.22 | ₩2,257 | ₩2,538 | ₩2,191 | ₩2,444 | +8.28% | 31만 |
|---|
| 2026.06.18 | ₩2,137 | ₩2,498 | ₩2,084 | ₩2,324 | +8.75% | 83.4만 |
|---|
| 2026.06.17 | ₩3,139 | ₩3,259 | ₩2,177 | ₩2,311 | -26.38% | 1345.9만 |
|---|
| 2026.06.16 | ₩2,685 | ₩2,925 | ₩2,551 | ₩2,778 | +3.48% | 782.6만 |
|---|
| 2026.06.15 | ₩2,631 | ₩2,714 | ₩2,538 | ₩2,565 | -2.54% | 7.1만 |
|---|
| 2026.06.12 | ₩2,619 | ₩2,792 | ₩2,444 | ₩2,498 | -4.64% | 10.4만 |
|---|
| 2026.06.11 | ₩2,671 | ₩2,738 | ₩2,498 | ₩2,725 | +2.00% | 7.8만 |
|---|
| 2026.06.10 | ₩2,778 | ₩2,798 | ₩2,591 | ₩2,685 | -3.37% | 6.6만 |
|---|
| 2026.06.09 | ₩2,792 | ₩3,045 | ₩2,671 | ₩2,792 | 0.00% | 5.4만 |
|---|
| 2026.06.08 | ₩2,898 | ₩3,045 | ₩2,698 | ₩2,778 | -4.15% | 4.2만 |
|---|
| 2026.06.05 | ₩3,072 | ₩3,072 | ₩2,538 | ₩3,005 | -2.17% | 23만 |
|---|
| 2026.06.04 | ₩3,045 | ₩3,179 | ₩2,979 | ₩3,152 | +3.51% | 7.2만 |
|---|
| 2026.06.03 | ₩3,299 | ₩3,326 | ₩3,072 | ₩3,072 | -6.88% | 10.5만 |
|---|
| 2026.06.02 | ₩3,419 | ₩3,540 | ₩3,299 | ₩3,339 | -2.34% | 12.7만 |
|---|
| 2026.06.01 | ₩3,433 | ₩3,727 | ₩3,373 | ₩3,393 | -1.17% | 29.5만 |
|---|
| 2026.05.29 | ₩3,433 | ₩3,660 | ₩3,286 | ₩3,553 | +3.50% | 27.8만 |
|---|
| 2026.05.28 | ₩3,419 | ₩3,553 | ₩3,206 | ₩3,429 | +0.27% | 9.1만 |
|---|
| 2026.05.27 | ₩3,339 | ₩3,500 | ₩3,286 | ₩3,353 | +0.40% | 8.7만 |
|---|
| 2026.05.26 | ₩3,419 | ₩3,860 | ₩3,072 | ₩3,232 | -5.47% | 43.5만 |
|---|
| 2026.05.22 | ₩3,840 | ₩3,840 | ₩3,406 | ₩3,459 | -9.91% | 18.6만 |
|---|
| 2026.05.21 | ₩3,526 | ₩3,727 | ₩3,473 | ₩3,673 | +4.17% | 9.9만 |
|---|
| 2026.05.20 | ₩3,540 | ₩3,807 | ₩3,419 | ₩3,566 | +0.75% | 6.6만 |
|---|
| 2026.05.19 | ₩3,646 | ₩3,716 | ₩3,406 | ₩3,593 | -1.47% | 6.8만 |
|---|
| 2026.05.18 | ₩3,914 | ₩3,936 | ₩3,513 | ₩3,753 | -4.10% | 6.5만 |
|---|
| 2026.05.15 | ₩3,753 | ₩3,874 | ₩3,673 | ₩3,874 | +3.20% | 15.6만 |
|---|
| 2026.05.14 | ₩3,914 | ₩4,061 | ₩3,713 | ₩3,874 | -1.02% | 11.8만 |
|---|
| 2026.05.13 | ₩3,466 | ₩4,141 | ₩3,393 | ₩3,887 | +12.14% | 35.8만 |
|---|
| 2026.05.12 | ₩3,486 | ₩3,660 | ₩3,406 | ₩3,473 | -0.38% | 4만 |
|---|
| 2026.05.11 | ₩3,446 | ₩3,700 | ₩3,446 | ₩3,486 | +1.16% | 5.1만 |
|---|
| 2026.05.08 | ₩3,580 | ₩3,632 | ₩3,345 | ₩3,553 | -0.75% | 7만 |
|---|
| 2026.05.07 | ₩3,700 | ₩4,768 | ₩3,140 | ₩3,526 | -4.69% | 85만 |
|---|
| 2026.05.06 | ₩3,526 | ₩3,753 | ₩3,526 | ₩3,633 | +3.03% | 3.2만 |
|---|
| 2026.05.05 | ₩3,914 | ₩3,914 | ₩3,560 | ₩3,620 | -7.51% | 2.6만 |
|---|
| 2026.05.04 | ₩3,833 | ₩3,940 | ₩3,727 | ₩3,874 | +1.05% | 11.1만 |
|---|
| 2026.05.01 | ₩3,459 | ₩3,777 | ₩3,410 | ₩3,633 | +5.02% | 5.3만 |
|---|
| 2026.04.30 | ₩3,286 | ₩3,606 | ₩3,220 | ₩3,540 | +7.72% | 18.4만 |
|---|
| 2026.04.29 | ₩3,272 | ₩3,346 | ₩3,106 | ₩3,246 | -0.82% | 9.4만 |
|---|
| 2026.04.28 | ₩3,379 | ₩3,585 | ₩3,232 | ₩3,326 | -1.58% | 8.6만 |
|---|
| 2026.04.27 | ₩3,393 | ₩3,513 | ₩3,313 | ₩3,393 | 0.00% | 2.9만 |
|---|
| 2026.04.24 | ₩3,232 | ₩3,500 | ₩3,232 | ₩3,286 | +1.65% | 7.5만 |
|---|
| 2026.04.23 | ₩3,419 | ₩3,473 | ₩3,208 | ₩3,286 | -3.91% | 5.3만 |
|---|
| 2026.04.22 | ₩3,426 | ₩3,486 | ₩3,339 | ₩3,393 | -0.97% | 7.2만 |
|---|
| 2026.04.21 | ₩3,513 | ₩3,540 | ₩3,112 | ₩3,339 | -4.94% | 19.9만 |
|---|
| 2026.04.20 | ₩3,540 | ₩3,687 | ₩3,326 | ₩3,401 | -3.92% | 5.6만 |
|---|
| 2026.04.17 | ₩3,646 | ₩3,740 | ₩3,406 | ₩3,566 | -2.20% | 7.5만 |
|---|
| 2026.04.16 | ₩3,406 | ₩3,593 | ₩3,353 | ₩3,433 | +0.78% | 6.5만 |
|---|
| 2026.04.15 | ₩3,446 | ₩3,860 | ₩3,419 | ₩3,473 | +0.78% | 17.3만 |
|---|
| 2026.04.14 | ₩3,459 | ₩3,473 | ₩3,326 | ₩3,339 | -3.47% | 3.1만 |
|---|
| 2026.04.13 | ₩3,206 | ₩3,459 | ₩3,206 | ₩3,339 | +4.17% | 2.2만 |
|---|
| 2026.04.10 | ₩3,272 | ₩3,473 | ₩3,206 | ₩3,246 | -0.82% | 4.7만 |
|---|
| 2026.04.09 | ₩3,393 | ₩3,473 | ₩3,254 | ₩3,353 | -1.18% | 1.2만 |
|---|
| 2026.04.08 | ₩3,606 | ₩3,606 | ₩3,393 | ₩3,459 | -4.07% | 6.2만 |
|---|
| 2026.04.07 | ₩3,339 | ₩3,540 | ₩3,299 | ₩3,326 | -0.40% | 4.7만 |
|---|
| 2026.04.06 | ₩3,326 | ₩3,671 | ₩3,326 | ₩3,379 | +1.61% | 4.4만 |
|---|
| 2026.04.02 | ₩3,286 | ₩3,419 | ₩3,112 | ₩3,366 | +2.44% | 1.9만 |
|---|
| 2026.04.01 | ₩3,379 | ₩3,540 | ₩3,279 | ₩3,353 | -0.79% | 2.4만 |
|---|
| 2026.03.31 | ₩3,139 | ₩3,473 | ₩3,126 | ₩3,406 | +8.51% | 8.9만 |
|---|
| 2026.03.30 | ₩3,206 | ₩3,393 | ₩2,940 | ₩3,045 | -5.00% | 7.8만 |
|---|
| 2026.03.27 | ₩3,406 | ₩3,540 | ₩3,246 | ₩3,286 | -3.53% | 3.7만 |
|---|
| 2026.03.26 | ₩3,700 | ₩3,807 | ₩2,898 | ₩3,406 | -7.94% | 11만 |
|---|
| 2026.03.25 | ₩3,753 | ₩4,007 | ₩3,606 | ₩3,687 | -1.78% | 5.4만 |
|---|
| 2026.03.24 | ₩4,020 | ₩4,020 | ₩3,700 | ₩3,833 | -4.65% | 4.2만 |
|---|
| 2026.03.23 | ₩3,620 | ₩4,146 | ₩3,620 | ₩3,887 | +7.38% | 8.3만 |
|---|
| 2026.03.20 | ₩4,248 | ₩4,248 | ₩3,553 | ₩3,700 | -12.89% | 15.6만 |
|---|
| 2026.03.19 | ₩4,501 | ₩4,568 | ₩3,883 | ₩4,368 | -2.97% | 16.9만 |
|---|
| 2026.03.18 | ₩5,049 | ₩5,049 | ₩4,314 | ₩4,541 | -10.05% | 5.1만 |
|---|
| 2026.03.17 | ₩4,782 | ₩5,156 | ₩4,288 | ₩5,129 | +7.26% | 22.7만 |
|---|
| 2026.03.16 | ₩5,116 | ₩5,396 | ₩4,742 | ₩4,782 | -6.53% | 17만 |
|---|
| 2026.03.13 | ₩5,850 | ₩5,850 | ₩4,955 | ₩4,955 | -15.30% | 9.2만 |
|---|
| 2026.03.12 | ₩4,635 | ₩5,597 | ₩4,568 | ₩5,303 | +14.41% | 23.5만 |
|---|
| 2026.03.11 | ₩4,728 | ₩5,263 | ₩4,555 | ₩4,702 | -0.56% | 11.5만 |
|---|
| 2026.03.10 | ₩5,263 | ₩5,383 | ₩4,501 | ₩4,742 | -9.90% | 21.8만 |
|---|
| 2026.03.09 | ₩5,904 | ₩6,007 | ₩5,076 | ₩5,490 | -7.01% | 14.6만 |
|---|
| 2026.03.06 | ₩5,036 | ₩6,164 | ₩4,835 | ₩5,877 | +16.71% | 53.4만 |
|---|
| 2026.03.05 | ₩5,503 | ₩5,570 | ₩5,133 | ₩5,289 | -3.88% | 9.8만 |
|---|
| 2026.03.04 | ₩5,677 | ₩5,770 | ₩5,463 | ₩5,530 | -2.59% | 8.1만 |
|---|
| 2026.03.03 | ₩5,810 | ₩5,810 | ₩5,236 | ₩5,530 | -4.83% | 26.9만 |
|---|
| 2026.03.02 | ₩5,009 | ₩5,931 | ₩4,114 | ₩5,744 | +14.67% | 32.8만 |
|---|
| 2026.02.27 | ₩5,717 | ₩5,944 | ₩5,249 | ₩5,530 | -3.27% | 15.3만 |
|---|
| 2026.02.26 | ₩5,436 | ₩5,744 | ₩5,129 | ₩5,744 | +5.65% | 11.4만 |
|---|
| 2026.02.25 | ₩5,610 | ₩5,850 | ₩5,343 | ₩5,343 | -4.76% | 19.1만 |
|---|
| 2026.02.24 | ₩5,209 | ₩5,984 | ₩5,049 | ₩5,557 | +6.67% | 48.4만 |
|---|
| 2026.02.23 | ₩4,929 | ₩5,597 | ₩4,568 | ₩5,223 | +5.96% | 53.3만 |
|---|
| 2026.02.20 | ₩4,394 | ₩5,159 | ₩4,328 | ₩4,982 | +13.37% | 49.5만 |
|---|
| 2026.02.19 | ₩4,221 | ₩4,475 | ₩4,007 | ₩4,314 | +2.22% | 12.8만 |
|---|
| 2026.02.18 | ₩4,435 | ₩4,435 | ₩4,101 | ₩4,207 | -5.12% | 9.8만 |
|---|
| 2026.02.17 | ₩4,194 | ₩4,608 | ₩4,194 | ₩4,435 | +5.73% | 12.4만 |
|---|
| 2026.02.13 | ₩4,101 | ₩4,541 | ₩4,089 | ₩4,314 | +5.21% | 15.3만 |
|---|
| 2026.02.12 | ₩3,740 | ₩4,341 | ₩3,740 | ₩4,020 | +7.50% | 24.8만 |
|---|
| 2026.02.11 | ₩3,526 | ₩3,793 | ₩3,366 | ₩3,767 | +6.82% | 9.3만 |
|---|
| 2026.02.10 | ₩3,980 | ₩4,020 | ₩3,439 | ₩3,459 | -13.09% | 8.9만 |
|---|
| 2026.02.09 | ₩3,673 | ₩4,074 | ₩3,673 | ₩3,994 | +8.73% | 6.7만 |
|---|
| 2026.02.06 | ₩3,486 | ₩3,994 | ₩3,486 | ₩3,700 | +6.13% | 14.8만 |
|---|
| 2026.02.05 | ₩4,127 | ₩4,274 | ₩3,419 | ₩3,419 | -17.15% | 18.3만 |
|---|
| 2026.02.04 | ₩4,368 | ₩4,448 | ₩3,954 | ₩4,207 | -3.67% | 20.1만 |
|---|
| 2026.02.03 | ₩4,421 | ₩4,488 | ₩4,020 | ₩4,488 | +1.51% | 23.3만 |
|---|
| 2026.02.02 | ₩4,448 | ₩4,996 | ₩4,207 | ₩4,221 | -5.11% | 30만 |
|---|
| 2026.01.30 | ₩4,381 | ₩4,688 | ₩4,007 | ₩4,555 | +3.96% | 96.2만 |
|---|
| 2026.01.29 | ₩4,328 | ₩4,782 | ₩4,141 | ₩4,595 | +6.17% | 68.6만 |
|---|
| 2026.01.28 | ₩4,274 | ₩4,488 | ₩3,847 | ₩4,368 | +2.19% | 66.1만 |
|---|
| 2026.01.27 | ₩4,274 | ₩4,728 | ₩4,127 | ₩4,368 | +2.19% | 52.2만 |
|---|
| 2026.01.26 | ₩4,007 | ₩4,675 | ₩3,633 | ₩4,354 | +8.67% | 51.3만 |
|---|
| 2026.01.23 | ₩3,500 | ₩4,020 | ₩3,299 | ₩3,847 | +9.92% | 54.1만 |
|---|
| 2026.01.22 | ₩3,286 | ₩3,777 | ₩3,206 | ₩3,459 | +5.28% | 28.7만 |
|---|
| 2026.01.21 | ₩3,326 | ₩3,593 | ₩3,152 | ₩3,272 | -1.61% | 36.7만 |
|---|
| 2026.01.20 | ₩2,805 | ₩3,606 | ₩2,805 | ₩3,379 | +20.48% | 87.1만 |
|---|
| 2026.01.16 | ₩3,112 | ₩3,112 | ₩2,698 | ₩2,858 | -8.15% | 30.2만 |
|---|
| 2026.01.15 | ₩2,912 | ₩3,326 | ₩2,892 | ₩3,059 | +5.05% | 22.3만 |
|---|
| 2026.01.14 | ₩2,738 | ₩3,049 | ₩2,685 | ₩2,939 | +7.32% | 17.4만 |
|---|
| 2026.01.13 | ₩2,778 | ₩2,778 | ₩2,618 | ₩2,698 | -2.88% | 7.7만 |
|---|
| 2026.01.12 | ₩2,792 | ₩2,832 | ₩2,605 | ₩2,711 | -2.87% | 14.5만 |
|---|
| 2026.01.09 | ₩2,671 | ₩2,858 | ₩2,645 | ₩2,792 | +4.50% | 15.1만 |
|---|
| 2026.01.08 | ₩2,671 | ₩2,738 | ₩2,565 | ₩2,698 | +1.00% | 21.3만 |
|---|
| 2026.01.07 | ₩2,431 | ₩2,765 | ₩2,284 | ₩2,698 | +10.99% | 38.3만 |
|---|
| 2026.01.06 | ₩2,324 | ₩2,511 | ₩2,124 | ₩2,391 | +2.87% | 19.8만 |
|---|
| 2026.01.05 | ₩1,990 | ₩2,378 | ₩1,990 | ₩2,284 | +14.77% | 18.9만 |
|---|
| 2026.01.02 | ₩1,923 | ₩2,271 | ₩1,821 | ₩2,164 | +12.50% | 34.7만 |
|---|
| 2025.12.31 | ₩1,696 | ₩1,937 | ₩1,670 | ₩1,857 | +9.45% | 17.9만 |
|---|
| 2025.12.30 | ₩1,456 | ₩1,763 | ₩1,456 | ₩1,710 | +17.43% | 106.5만 |
|---|
| 2025.12.29 | ₩1,603 | ₩1,643 | ₩1,469 | ₩1,496 | -6.67% | 9.9만 |
|---|
| 2025.12.26 | ₩1,696 | ₩1,696 | ₩1,589 | ₩1,630 | -3.94% | 2.6만 |
|---|
| 2025.12.24 | ₩1,656 | ₩1,720 | ₩1,630 | ₩1,670 | +0.81% | 2.9만 |
|---|
| 2025.12.23 | ₩1,723 | ₩1,789 | ₩1,603 | ₩1,646 | -4.50% | 9.3만 |
|---|
| 2025.12.22 | ₩1,763 | ₩1,830 | ₩1,670 | ₩1,723 | -2.27% | 24만 |
|---|
| 2025.12.19 | ₩1,837 | ₩1,870 | ₩1,683 | ₩1,763 | -4.00% | 20.2만 |
|---|
| 2025.12.18 | ₩1,857 | ₩1,963 | ₩1,803 | ₩1,857 | 0.00% | 23.9만 |
|---|
| 2025.12.17 | ₩1,817 | ₩1,870 | ₩1,483 | ₩1,843 | +1.47% | 82.1만 |
|---|
| 2025.12.16 | ₩1,723 | ₩1,830 | ₩1,616 | ₩1,736 | +0.78% | 20.3만 |
|---|
| 2025.12.15 | ₩1,670 | ₩1,843 | ₩1,603 | ₩1,803 | +8.00% | 33.5만 |
|---|
| 2025.12.12 | ₩1,603 | ₩1,712 | ₩1,469 | ₩1,670 | +4.17% | 31.3만 |
|---|
| 2025.12.11 | ₩1,362 | ₩1,710 | ₩1,362 | ₩1,683 | +23.53% | 185.7만 |
|---|
| 2025.12.10 | ₩1,362 | ₩1,443 | ₩1,289 | ₩1,349 | -0.98% | 32.7만 |
|---|
| 2025.12.09 | ₩1,162 | ₩1,429 | ₩1,109 | ₩1,336 | +14.94% | 53.2만 |
|---|
| 2025.12.08 | ₩1,282 | ₩1,309 | ₩1,167 | ₩1,177 | -8.23% | 19.5만 |
|---|
| 2025.12.05 | ₩1,536 | ₩1,536 | ₩1,142 | ₩1,252 | -18.52% | 79.7만 |
|---|
| 2025.12.04 | ₩1,429 | ₩1,670 | ₩1,282 | ₩1,496 | +4.67% | 142.5만 |
|---|
| 2025.12.03 | ₩1,094 | ₩1,643 | ₩964 | ₩1,576 | +44.08% | 1088.2만 |
|---|
| 2025.12.02 | ₩1,321 | ₩1,321 | ₩919 | ₩1,042 | -21.13% | 53.9만 |
|---|
| 2025.12.01 | ₩1,670 | ₩1,803 | ₩1,107 | ₩1,296 | -22.40% | 75.5만 |
|---|
| 2025.11.28 | ₩1,736 | ₩1,830 | ₩1,603 | ₩1,790 | +3.08% | 3.2만 |
|---|
| 2025.11.26 | ₩1,763 | ₩1,830 | ₩1,696 | ₩1,790 | +1.52% | 6.7만 |
|---|
| 2025.11.25 | ₩1,723 | ₩1,750 | ₩1,656 | ₩1,723 | 0.00% | 7.3만 |
|---|
| 2025.11.24 | ₩1,670 | ₩1,763 | ₩1,655 | ₩1,683 | +0.80% | 8.5만 |
|---|
| 2025.11.21 | ₩1,710 | ₩1,710 | ₩1,549 | ₩1,603 | -6.25% | 9.1만 |
|---|
| 2025.11.20 | ₩1,696 | ₩1,776 | ₩1,548 | ₩1,563 | -7.87% | 7.1만 |
|---|
| 2025.11.19 | ₩1,630 | ₩1,736 | ₩1,577 | ₩1,696 | +4.10% | 9.4만 |
|---|
| 2025.11.18 | ₩1,710 | ₩1,715 | ₩1,487 | ₩1,643 | -3.91% | 31.7만 |
|---|
| 2025.11.17 | ₩1,923 | ₩2,017 | ₩1,663 | ₩1,763 | -8.33% | 8.9만 |
|---|
| 2025.11.14 | ₩1,736 | ₩2,309 | ₩1,576 | ₩2,004 | +15.38% | 26.6만 |
|---|
| 2025.11.13 | ₩1,883 | ₩1,883 | ₩1,710 | ₩1,870 | -0.71% | 14.1만 |
|---|
| 2025.11.12 | ₩1,963 | ₩2,070 | ₩1,830 | ₩1,937 | -1.36% | 5.8만 |
|---|
| 2025.11.11 | ₩2,004 | ₩2,110 | ₩1,883 | ₩2,004 | 0.00% | 7.8만 |
|---|
| 2025.11.10 | ₩2,124 | ₩2,164 | ₩1,937 | ₩2,070 | -2.52% | 11.7만 |
|---|
| 2025.11.07 | ₩1,870 | ₩2,164 | ₩1,803 | ₩2,097 | +12.14% | 23.9만 |
|---|
| 2025.11.06 | ₩2,150 | ₩2,271 | ₩1,897 | ₩1,937 | -9.94% | 9.6만 |
|---|
| 2025.11.05 | ₩2,164 | ₩2,271 | ₩2,084 | ₩2,204 | +1.85% | 12.1만 |
|---|
| 2025.11.04 | ₩2,191 | ₩2,431 | ₩1,977 | ₩2,084 | -4.88% | 38.5만 |
|---|
| 2025.11.03 | ₩2,671 | ₩2,671 | ₩2,259 | ₩2,337 | -12.50% | 22.7만 |
|---|
| 2025.10.31 | ₩2,618 | ₩2,738 | ₩2,565 | ₩2,591 | -1.02% | 12.1만 |
|---|
| 2025.10.30 | ₩2,524 | ₩2,912 | ₩2,524 | ₩2,618 | +3.70% | 27.5만 |
|---|
| 2025.10.29 | ₩3,005 | ₩3,019 | ₩2,418 | ₩2,565 | -14.67% | 63.1만 |
|---|
| 2025.10.28 | ₩2,965 | ₩3,045 | ₩2,685 | ₩2,992 | +0.90% | 35.4만 |
|---|
| 2025.10.27 | ₩2,752 | ₩3,139 | ₩2,752 | ₩3,019 | +9.71% | 44.9만 |
|---|
| 2025.10.24 | ₩2,845 | ₩2,902 | ₩2,578 | ₩2,845 | 0.00% | 26.6만 |
|---|
| 2025.10.23 | ₩2,551 | ₩2,925 | ₩2,418 | ₩2,805 | +9.95% | 59.8만 |
|---|
| 2025.10.22 | ₩2,551 | ₩2,578 | ₩2,204 | ₩2,431 | -4.71% | 31.3만 |
|---|
| 2025.10.21 | ₩2,992 | ₩3,072 | ₩2,538 | ₩2,605 | -12.95% | 57.7만 |
|---|
| 2025.10.20 | ₩2,631 | ₩3,005 | ₩2,631 | ₩2,965 | +12.69% | 53만 |
|---|
| 2025.10.17 | ₩2,458 | ₩2,605 | ₩2,351 | ₩2,511 | +2.17% | 37.3만 |
|---|
| 2025.10.16 | ₩2,832 | ₩3,072 | ₩2,137 | ₩2,458 | -13.21% | 53.5만 |
|---|
| 2025.10.15 | ₩3,019 | ₩3,212 | ₩2,578 | ₩2,738 | -9.29% | 111.7만 |
|---|
| 2025.10.14 | ₩2,418 | ₩3,566 | ₩2,337 | ₩3,045 | +25.97% | 466.9만 |
|---|
| 2025.10.13 | ₩2,271 | ₩2,498 | ₩1,937 | ₩2,351 | +3.53% | 39.9만 |
|---|
| 2025.10.10 | ₩2,297 | ₩2,671 | ₩2,177 | ₩2,284 | -0.58% | 74.7만 |
|---|