시장 데이터를 불러오는 중
전체 종목
Mega Matrix Inc. Class A Ordinary Shares 과거 주가
Mega Matrix Inc. Class A Ordinary Shares · MPU · NYSE American
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mega Matrix Inc. Class A Ordinary Shares · MPU · NYSE American
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,702 | ₩3,702 | ₩3,460 | ₩3,688 | -0.36% | 1.5천 |
| 2026.10.08 | ₩3,460 | ₩3,903 | ₩3,353 | ₩3,903 | +12.79% | 1.1천 |
| 2026.10.07 | ₩3,541 | ₩3,889 | ₩3,514 | ₩3,889 | +9.85% | 2.6천 |
| 2026.10.06 | ₩3,688 | ₩3,688 | ₩3,608 | ₩3,688 | 0.00% | 1.7천 |
| 2026.10.05 | ₩3,487 | ₩3,487 | ₩3,460 | ₩3,487 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,554 | ₩3,742 | ₩3,514 | ₩3,621 | +1.89% | 2.6천 |
| 2026.10.01 | ₩3,514 | ₩3,581 | ₩3,500 | ₩3,581 | +1.91% | 4천 |
| 2026.09.30 | ₩3,956 | ₩3,956 | ₩3,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,621 |
| -8.47% |
| 2.7천 |
| 2026.09.29 | ₩4,077 | ₩4,077 | ₩3,661 | ₩3,956 | -2.96% | 6.9천 |
|---|
| 2026.09.28 | ₩3,782 | ₩3,782 | ₩3,715 | ₩3,715 | -1.77% | 3.6천 |
|---|
| 2026.09.25 | ₩3,836 | ₩3,836 | ₩3,728 | ₩3,728 | -2.80% | 3.5천 |
|---|
| 2026.09.24 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,863 | +2.86% | 7.3천 |
|---|
| 2026.09.23 | ₩3,702 | ₩3,903 | ₩3,661 | ₩3,755 | +1.45% | 1.1만 |
|---|
| 2026.09.22 | ₩3,621 | ₩3,983 | ₩3,527 | ₩3,836 | +5.93% | 9천 |
|---|
| 2026.09.21 | ₩4,251 | ₩4,332 | ₩3,635 | ₩3,675 | -13.56% | 4.9만 |
|---|
| 2026.09.18 | ₩4,198 | ₩4,479 | ₩4,091 | ₩4,225 | +0.64% | 1.2만 |
|---|
| 2026.09.17 | ₩4,359 | ₩4,640 | ₩4,158 | ₩4,211 | -3.38% | 4만 |
|---|
| 2026.09.16 | ₩5,204 | ₩5,204 | ₩4,305 | ₩4,345 | -16.49% | 4.9만 |
|---|
| 2026.09.14 | ₩255 | ₩268 | ₩255 | ₩255 | 0.00% | 17.5만 |
|---|
| 2026.09.11 | ₩255 | ₩268 | ₩255 | ₩268 | +5.26% | 16.9만 |
|---|
| 2026.09.10 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 15만 |
|---|
| 2026.09.09 | ₩268 | ₩268 | ₩255 | ₩255 | -5.00% | 8.5만 |
|---|
| 2026.09.08 | ₩241 | ₩268 | ₩241 | ₩255 | +5.56% | 14만 |
|---|
| 2026.09.04 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 13.6만 |
|---|
| 2026.09.03 | ₩255 | ₩268 | ₩241 | ₩255 | 0.00% | 36.2만 |
|---|
| 2026.09.02 | ₩255 | ₩268 | ₩228 | ₩241 | -5.26% | 32.7만 |
|---|
| 2026.09.01 | ₩268 | ₩282 | ₩228 | ₩228 | -15.00% | 24만 |
|---|
| 2026.08.31 | ₩295 | ₩295 | ₩255 | ₩268 | -9.09% | 25만 |
|---|
| 2026.08.28 | ₩308 | ₩335 | ₩295 | ₩295 | -4.35% | 8.8만 |
|---|
| 2026.08.27 | ₩308 | ₩322 | ₩295 | ₩308 | 0.00% | 77.5만 |
|---|
| 2026.08.26 | ₩295 | ₩308 | ₩295 | ₩308 | +4.55% | 46.9만 |
|---|
| 2026.08.25 | ₩282 | ₩308 | ₩282 | ₩295 | +4.76% | 16.9만 |
|---|
| 2026.08.24 | ₩295 | ₩308 | ₩282 | ₩295 | 0.00% | 25.7만 |
|---|
| 2026.08.21 | ₩282 | ₩308 | ₩282 | ₩282 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩282 | ₩282 | ₩268 | ₩268 | -4.76% | 9.8만 |
|---|
| 2026.08.19 | ₩268 | ₩295 | ₩268 | ₩268 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩268 | ₩268 | ₩268 | ₩268 | 0.00% | 4만 |
|---|
| 2026.08.17 | ₩268 | ₩295 | ₩268 | ₩268 | 0.00% | 9.6만 |
|---|
| 2026.08.14 | ₩282 | ₩282 | ₩268 | ₩282 | 0.00% | 6.8만 |
|---|
| 2026.08.13 | ₩282 | ₩282 | ₩268 | ₩268 | -4.76% | 8.9만 |
|---|
| 2026.08.12 | ₩282 | ₩282 | ₩268 | ₩282 | 0.00% | 7.1만 |
|---|
| 2026.08.11 | ₩282 | ₩295 | ₩282 | ₩295 | +4.76% | 11.6만 |
|---|
| 2026.08.10 | ₩282 | ₩295 | ₩282 | ₩295 | +4.76% | 7.5만 |
|---|
| 2026.08.07 | ₩282 | ₩282 | ₩255 | ₩268 | -4.76% | 13.2만 |
|---|
| 2026.08.06 | ₩295 | ₩308 | ₩268 | ₩282 | -4.55% | 51만 |
|---|
| 2026.08.05 | ₩308 | ₩322 | ₩282 | ₩295 | -4.35% | 98.3만 |
|---|
| 2026.08.04 | ₩335 | ₩349 | ₩282 | ₩308 | -8.00% | 16.2만 |
|---|
| 2026.08.03 | ₩335 | ₩349 | ₩322 | ₩322 | -4.00% | 14.5만 |
|---|
| 2026.07.31 | ₩322 | ₩335 | ₩308 | ₩322 | 0.00% | 10.9만 |
|---|
| 2026.07.30 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 4.6만 |
|---|
| 2026.07.28 | ₩308 | ₩376 | ₩308 | ₩322 | +4.35% | 11만 |
|---|
| 2026.07.27 | ₩308 | ₩322 | ₩282 | ₩295 | -4.35% | 1.5만 |
|---|
| 2026.07.24 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 4.8만 |
|---|
| 2026.07.23 | ₩308 | ₩469 | ₩295 | ₩322 | +4.35% | 27.6만 |
|---|
| 2026.07.22 | ₩282 | ₩322 | ₩282 | ₩322 | +14.29% | 12.5만 |
|---|
| 2026.07.21 | ₩295 | ₩322 | ₩282 | ₩282 | -4.55% | 35.7만 |
|---|
| 2026.07.20 | ₩308 | ₩335 | ₩282 | ₩295 | -4.35% | 33.4만 |
|---|
| 2026.07.17 | ₩322 | ₩335 | ₩308 | ₩322 | 0.00% | 21.9만 |
|---|
| 2026.07.16 | ₩322 | ₩335 | ₩322 | ₩335 | +4.17% | 32.7만 |
|---|
| 2026.07.15 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 44.1만 |
|---|
| 2026.07.14 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 17.2만 |
|---|
| 2026.07.13 | ₩349 | ₩362 | ₩308 | ₩335 | -3.85% | 41만 |
|---|
| 2026.07.10 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 138.6만 |
|---|
| 2026.07.09 | ₩362 | ₩376 | ₩335 | ₩335 | -7.41% | 31만 |
|---|
| 2026.07.08 | ₩402 | ₩416 | ₩349 | ₩362 | -10.00% | 17.4만 |
|---|
| 2026.07.07 | ₩416 | ₩429 | ₩376 | ₩402 | -3.23% | 13만 |
|---|
| 2026.07.06 | ₩429 | ₩429 | ₩389 | ₩429 | 0.00% | 7.7만 |
|---|
| 2026.07.02 | ₩402 | ₩429 | ₩402 | ₩416 | +3.33% | 16.5만 |
|---|
| 2026.07.01 | ₩402 | ₩429 | ₩389 | ₩402 | 0.00% | 17.6만 |
|---|
| 2026.06.30 | ₩416 | ₩416 | ₩376 | ₩402 | -3.23% | 17.6만 |
|---|
| 2026.06.29 | ₩402 | ₩429 | ₩389 | ₩416 | +3.33% | 7.3만 |
|---|
| 2026.06.26 | ₩389 | ₩416 | ₩389 | ₩402 | +3.45% | 8.8만 |
|---|
| 2026.06.25 | ₩416 | ₩416 | ₩389 | ₩416 | 0.00% | 8.9만 |
|---|
| 2026.06.24 | ₩429 | ₩456 | ₩402 | ₩443 | +3.13% | 14.5만 |
|---|
| 2026.06.23 | ₩443 | ₩443 | ₩362 | ₩443 | 0.00% | 35.7만 |
|---|
| 2026.06.22 | ₩416 | ₩429 | ₩402 | ₩429 | +3.23% | 20.2만 |
|---|
| 2026.06.18 | ₩443 | ₩443 | ₩402 | ₩429 | -3.03% | 27.2만 |
|---|
| 2026.06.17 | ₩416 | ₩469 | ₩416 | ₩456 | +9.68% | 67.5만 |
|---|
| 2026.06.16 | ₩429 | ₩429 | ₩389 | ₩416 | -3.12% | 45.5만 |
|---|
| 2026.06.15 | ₩577 | ₩577 | ₩402 | ₩456 | -20.93% | 125.1만 |
|---|
| 2026.06.12 | ₩617 | ₩644 | ₩510 | ₩563 | -8.70% | 50.3만 |
|---|
| 2026.06.11 | ₩617 | ₩697 | ₩563 | ₩604 | -2.17% | 168.8만 |
|---|
| 2026.06.10 | ₩429 | ₩671 | ₩416 | ₩644 | +50.00% | 713.3만 |
|---|
| 2026.06.09 | ₩335 | ₩1,046 | ₩282 | ₩469 | +40.00% | 1.7억 |
|---|
| 2026.06.08 | ₩308 | ₩322 | ₩282 | ₩308 | 0.00% | 101.3만 |
|---|
| 2026.06.05 | ₩402 | ₩402 | ₩362 | ₩362 | -10.00% | 662.7만 |
|---|
| 2026.06.04 | ₩389 | ₩416 | ₩389 | ₩402 | +3.45% | 21.4만 |
|---|
| 2026.06.03 | ₩469 | ₩469 | ₩349 | ₩402 | -14.29% | 52.1만 |
|---|
| 2026.06.02 | ₩536 | ₩563 | ₩443 | ₩443 | -17.50% | 16.9만 |
|---|
| 2026.06.01 | ₩550 | ₩563 | ₩523 | ₩536 | -2.44% | 13.7만 |
|---|
| 2026.05.29 | ₩563 | ₩563 | ₩523 | ₩536 | -4.76% | 5.7만 |
|---|
| 2026.05.28 | ₩550 | ₩563 | ₩510 | ₩563 | +2.44% | 14.6만 |
|---|
| 2026.05.27 | ₩604 | ₩604 | ₩550 | ₩550 | -8.89% | 6.5만 |
|---|
| 2026.05.26 | ₩684 | ₩738 | ₩563 | ₩563 | -17.65% | 19.1만 |
|---|
| 2026.05.22 | ₩751 | ₩764 | ₩711 | ₩724 | -3.57% | 15.8만 |
|---|
| 2026.05.21 | ₩764 | ₩764 | ₩711 | ₩738 | -3.51% | 2.6만 |
|---|
| 2026.05.20 | ₩751 | ₩778 | ₩724 | ₩738 | -1.79% | 3.3만 |
|---|
| 2026.05.19 | ₩671 | ₩751 | ₩671 | ₩751 | +12.00% | 5.2만 |
|---|
| 2026.05.18 | ₩711 | ₩885 | ₩711 | ₩832 | +16.98% | 26.3만 |
|---|
| 2026.05.15 | ₩711 | ₩711 | ₩671 | ₩671 | -5.66% | 2만 |
|---|
| 2026.05.14 | ₩697 | ₩764 | ₩697 | ₩697 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩738 | ₩778 | ₩671 | ₩671 | -9.09% | 9.6만 |
|---|
| 2026.05.12 | ₩738 | ₩778 | ₩724 | ₩724 | -1.82% | 3.1만 |
|---|
| 2026.05.11 | ₩751 | ₩805 | ₩724 | ₩738 | -1.79% | 9.5만 |
|---|
| 2026.05.08 | ₩832 | ₩832 | ₩751 | ₩764 | -8.06% | 3.7만 |
|---|
| 2026.05.07 | ₩805 | ₩805 | ₩751 | ₩805 | 0.00% | 4만 |
|---|
| 2026.05.06 | ₩764 | ₩818 | ₩751 | ₩791 | +3.51% | 5.1만 |
|---|
| 2026.05.05 | ₩845 | ₩845 | ₩751 | ₩778 | -7.94% | 4.9만 |
|---|
| 2026.05.04 | ₩711 | ₩778 | ₩711 | ₩778 | +9.43% | 3.7만 |
|---|
| 2026.05.01 | ₩738 | ₩738 | ₩671 | ₩697 | -5.45% | 3.4만 |
|---|
| 2026.04.30 | ₩818 | ₩818 | ₩711 | ₩724 | -11.48% | 5.7만 |
|---|
| 2026.04.29 | ₩805 | ₩832 | ₩751 | ₩778 | -3.33% | 9.2만 |
|---|
| 2026.04.28 | ₩805 | ₩872 | ₩805 | ₩845 | +5.00% | 3.2만 |
|---|
| 2026.04.27 | ₩818 | ₩885 | ₩791 | ₩805 | -1.64% | 4만 |
|---|
| 2026.04.24 | ₩845 | ₩925 | ₩818 | ₩832 | -1.59% | 6.2만 |
|---|
| 2026.04.23 | ₩845 | ₩912 | ₩751 | ₩805 | -4.76% | 7.3만 |
|---|
| 2026.04.22 | ₩912 | ₩966 | ₩818 | ₩818 | -10.29% | 3.6만 |
|---|
| 2026.04.21 | ₩925 | ₩939 | ₩872 | ₩872 | -5.80% | 2.9만 |
|---|
| 2026.04.20 | ₩966 | ₩966 | ₩925 | ₩925 | -4.17% | 1.5만 |
|---|
| 2026.04.17 | ₩1,006 | ₩1,006 | ₩939 | ₩939 | -6.67% | 2.3만 |
|---|
| 2026.04.16 | ₩979 | ₩992 | ₩925 | ₩966 | -1.37% | 6.3만 |
|---|
| 2026.04.15 | ₩952 | ₩992 | ₩952 | ₩979 | +2.82% | 6.7만 |
|---|
| 2026.04.14 | ₩952 | ₩952 | ₩925 | ₩952 | 0.00% | 3.9만 |
|---|
| 2026.04.13 | ₩912 | ₩925 | ₩845 | ₩899 | -1.47% | 2.3만 |
|---|
| 2026.04.10 | ₩872 | ₩966 | ₩872 | ₩885 | +1.54% | 2만 |
|---|
| 2026.04.09 | ₩832 | ₩939 | ₩818 | ₩885 | +6.45% | 26.9만 |
|---|
| 2026.04.08 | ₩952 | ₩1,019 | ₩952 | ₩992 | +4.23% | 2.8만 |
|---|
| 2026.04.07 | ₩979 | ₩1,006 | ₩952 | ₩966 | -1.37% | 11.8만 |
|---|
| 2026.04.06 | ₩992 | ₩1,073 | ₩939 | ₩1,019 | +2.70% | 25.8만 |
|---|
| 2026.04.02 | ₩1,033 | ₩1,086 | ₩1,033 | ₩1,086 | +5.19% | 1.9만 |
|---|
| 2026.04.01 | ₩1,019 | ₩1,019 | ₩992 | ₩1,019 | 0.00% | 5.4천 |
|---|
| 2026.03.31 | ₩992 | ₩1,019 | ₩992 | ₩1,019 | +2.70% | 2.3만 |
|---|
| 2026.03.30 | ₩992 | ₩1,019 | ₩992 | ₩1,019 | +2.70% | 6.5만 |
|---|
| 2026.03.27 | ₩992 | ₩1,033 | ₩992 | ₩1,006 | +1.35% | 3.6만 |
|---|
| 2026.03.26 | ₩1,019 | ₩1,019 | ₩992 | ₩1,006 | -1.32% | 2.8천 |
|---|
| 2026.03.25 | ₩979 | ₩1,073 | ₩952 | ₩1,019 | +4.11% | 9.7만 |
|---|
| 2026.03.24 | ₩1,073 | ₩1,073 | ₩992 | ₩1,019 | -5.00% | 2.4만 |
|---|
| 2026.03.23 | ₩1,086 | ₩1,127 | ₩939 | ₩1,006 | -7.41% | 4.7만 |
|---|
| 2026.03.20 | ₩1,086 | ₩1,113 | ₩1,086 | ₩1,113 | +2.47% | 6.8천 |
|---|
| 2026.03.19 | ₩1,140 | ₩1,140 | ₩1,086 | ₩1,100 | -3.53% | 1.6만 |
|---|
| 2026.03.18 | ₩1,180 | ₩1,180 | ₩1,113 | ₩1,167 | -1.14% | 5.2만 |
|---|
| 2026.03.17 | ₩1,180 | ₩1,194 | ₩1,153 | ₩1,153 | -2.27% | 2.9만 |
|---|
| 2026.03.16 | ₩1,127 | ₩1,234 | ₩1,127 | ₩1,207 | +7.14% | 7.3만 |
|---|
| 2026.03.13 | ₩1,127 | ₩1,167 | ₩1,127 | ₩1,127 | 0.00% | 2.2만 |
|---|
| 2026.03.12 | ₩939 | ₩1,167 | ₩939 | ₩1,140 | +21.43% | 7.6만 |
|---|
| 2026.03.11 | ₩1,153 | ₩1,261 | ₩1,140 | ₩1,167 | +1.16% | 4.4만 |
|---|
| 2026.03.10 | ₩1,153 | ₩1,180 | ₩1,127 | ₩1,153 | 0.00% | 6.8만 |
|---|
| 2026.03.09 | ₩1,475 | ₩1,475 | ₩1,153 | ₩1,153 | -21.82% | 2만 |
|---|
| 2026.03.06 | ₩1,194 | ₩1,207 | ₩1,153 | ₩1,194 | 0.00% | 1.8만 |
|---|
| 2026.03.05 | ₩1,180 | ₩1,261 | ₩1,127 | ₩1,207 | +2.27% | 4.2만 |
|---|
| 2026.03.04 | ₩1,180 | ₩1,220 | ₩1,153 | ₩1,180 | 0.00% | 18.3만 |
|---|
| 2026.03.03 | ₩1,127 | ₩1,220 | ₩1,127 | ₩1,180 | +4.76% | 4만 |
|---|
| 2026.03.02 | ₩1,127 | ₩1,341 | ₩1,127 | ₩1,207 | +7.14% | 16.7만 |
|---|
| 2026.02.27 | ₩1,127 | ₩1,207 | ₩1,127 | ₩1,127 | 0.00% | 6.4만 |
|---|
| 2026.02.26 | ₩1,140 | ₩1,140 | ₩1,113 | ₩1,127 | -1.18% | 4.4천 |
|---|
| 2026.02.25 | ₩1,140 | ₩1,153 | ₩1,113 | ₩1,140 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩1,046 | ₩1,140 | ₩1,046 | ₩1,127 | +7.69% | 2.5만 |
|---|
| 2026.02.23 | ₩1,113 | ₩1,167 | ₩1,046 | ₩1,046 | -6.02% | 29.4만 |
|---|
| 2026.02.20 | ₩1,140 | ₩1,167 | ₩1,100 | ₩1,140 | 0.00% | 3.5만 |
|---|
| 2026.02.19 | ₩1,086 | ₩1,140 | ₩1,086 | ₩1,140 | +4.94% | 2.8만 |
|---|
| 2026.02.18 | ₩1,153 | ₩1,153 | ₩1,073 | ₩1,086 | -5.81% | 12.2만 |
|---|
| 2026.02.17 | ₩1,086 | ₩1,153 | ₩1,086 | ₩1,153 | +6.17% | 6.1만 |
|---|
| 2026.02.13 | ₩1,127 | ₩1,140 | ₩1,060 | ₩1,113 | -1.19% | 5.3만 |
|---|
| 2026.02.12 | ₩1,113 | ₩1,153 | ₩1,073 | ₩1,127 | +1.20% | 5.3만 |
|---|
| 2026.02.11 | ₩1,086 | ₩1,167 | ₩1,086 | ₩1,153 | +6.17% | 9.4만 |
|---|
| 2026.02.10 | ₩1,100 | ₩1,207 | ₩1,100 | ₩1,180 | +7.32% | 26.3만 |
|---|
| 2026.02.09 | ₩818 | ₩1,395 | ₩818 | ₩1,100 | +34.43% | 599.4만 |
|---|
| 2026.02.06 | ₩858 | ₩858 | ₩791 | ₩805 | -6.25% | 4만 |
|---|
| 2026.02.05 | ₩778 | ₩845 | ₩778 | ₩805 | +3.45% | 4.4만 |
|---|
| 2026.02.04 | ₩805 | ₩805 | ₩764 | ₩764 | -5.00% | 3.3만 |
|---|
| 2026.02.03 | ₩832 | ₩912 | ₩791 | ₩791 | -4.84% | 6.6만 |
|---|
| 2026.02.02 | ₩925 | ₩992 | ₩818 | ₩818 | -11.59% | 16.3만 |
|---|
| 2026.01.30 | ₩818 | ₩899 | ₩818 | ₩885 | +8.20% | 12만 |
|---|
| 2026.01.29 | ₩1,247 | ₩1,247 | ₩791 | ₩939 | -24.73% | 23.4만 |
|---|
| 2026.01.28 | ₩1,113 | ₩1,127 | ₩899 | ₩939 | -15.66% | 16.7만 |
|---|
| 2026.01.27 | ₩1,194 | ₩1,194 | ₩1,100 | ₩1,113 | -6.74% | 3.6만 |
|---|
| 2026.01.26 | ₩1,234 | ₩1,234 | ₩1,153 | ₩1,153 | -6.52% | 1.2만 |
|---|
| 2026.01.23 | ₩1,194 | ₩1,247 | ₩1,167 | ₩1,194 | 0.00% | 1.9만 |
|---|
| 2026.01.22 | ₩1,220 | ₩1,234 | ₩1,153 | ₩1,153 | -5.49% | 7.3만 |
|---|
| 2026.01.21 | ₩1,194 | ₩1,220 | ₩1,194 | ₩1,220 | +2.25% | 1.8만 |
|---|
| 2026.01.20 | ₩1,207 | ₩1,261 | ₩1,194 | ₩1,194 | -1.11% | 2.7만 |
|---|
| 2026.01.16 | ₩1,247 | ₩1,301 | ₩1,194 | ₩1,220 | -2.15% | 2.5만 |
|---|
| 2026.01.15 | ₩1,207 | ₩1,247 | ₩1,207 | ₩1,207 | 0.00% | 2만 |
|---|
| 2026.01.14 | ₩1,194 | ₩1,274 | ₩1,153 | ₩1,234 | +3.37% | 2.5만 |
|---|
| 2026.01.13 | ₩1,153 | ₩1,207 | ₩1,153 | ₩1,180 | +2.33% | 1.8만 |
|---|
| 2026.01.12 | ₩1,207 | ₩1,220 | ₩1,140 | ₩1,140 | -5.56% | 4.5만 |
|---|
| 2026.01.09 | ₩1,207 | ₩1,247 | ₩1,153 | ₩1,153 | -4.44% | 8.1만 |
|---|
| 2026.01.08 | ₩1,247 | ₩1,314 | ₩1,180 | ₩1,274 | +2.15% | 8.4만 |
|---|
| 2026.01.07 | ₩1,274 | ₩1,341 | ₩1,247 | ₩1,274 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩1,328 | ₩1,368 | ₩1,261 | ₩1,301 | -2.02% | 2.8만 |
|---|
| 2026.01.05 | ₩1,314 | ₩1,395 | ₩1,274 | ₩1,328 | +1.02% | 6.1만 |
|---|
| 2026.01.02 | ₩1,220 | ₩1,395 | ₩1,207 | ₩1,288 | +5.49% | 5.7만 |
|---|
| 2025.12.31 | ₩1,180 | ₩1,234 | ₩1,100 | ₩1,220 | +3.41% | 10.6만 |
|---|
| 2025.12.30 | ₩1,395 | ₩1,435 | ₩1,113 | ₩1,180 | -15.38% | 38.4만 |
|---|
| 2025.12.29 | ₩1,368 | ₩1,515 | ₩1,341 | ₩1,422 | +3.92% | 11.2만 |
|---|
| 2025.12.26 | ₩1,381 | ₩1,462 | ₩1,328 | ₩1,408 | +1.94% | 2.3만 |
|---|
| 2025.12.24 | ₩1,355 | ₩1,435 | ₩1,355 | ₩1,408 | +3.96% | 2.4만 |
|---|
| 2025.12.23 | ₩1,301 | ₩1,408 | ₩1,288 | ₩1,355 | +4.12% | 24.5만 |
|---|
| 2025.12.22 | ₩1,515 | ₩1,542 | ₩1,288 | ₩1,301 | -14.16% | 25.4만 |
|---|
| 2025.12.19 | ₩1,569 | ₩1,569 | ₩1,475 | ₩1,489 | -5.13% | 15.1만 |
|---|
| 2025.12.18 | ₩1,703 | ₩1,703 | ₩1,556 | ₩1,556 | -8.66% | 22.5만 |
|---|
| 2025.12.17 | ₩1,542 | ₩1,650 | ₩1,542 | ₩1,650 | +6.96% | 32.4만 |
|---|
| 2025.12.16 | ₩1,730 | ₩1,757 | ₩1,515 | ₩1,515 | -12.40% | 47.7만 |
|---|
| 2025.12.15 | ₩1,784 | ₩1,797 | ₩1,717 | ₩1,757 | -1.50% | 20.3만 |
|---|
| 2025.12.12 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,770 | -3.65% | 8.6만 |
|---|
| 2025.12.11 | ₩1,784 | ₩1,824 | ₩1,717 | ₩1,757 | -1.50% | 19.6만 |
|---|
| 2025.12.10 | ₩1,757 | ₩1,784 | ₩1,757 | ₩1,770 | +0.76% | 14.3만 |
|---|
| 2025.12.09 | ₩1,650 | ₩1,797 | ₩1,650 | ₩1,743 | +5.69% | 12.2만 |
|---|
| 2025.12.08 | ₩1,676 | ₩1,770 | ₩1,636 | ₩1,690 | +0.80% | 20.8만 |
|---|
| 2025.12.05 | ₩1,609 | ₩1,757 | ₩1,609 | ₩1,690 | +5.00% | 16.4만 |
|---|
| 2025.12.04 | ₩1,609 | ₩1,663 | ₩1,556 | ₩1,609 | 0.00% | 5.7만 |
|---|
| 2025.12.03 | ₩1,556 | ₩1,703 | ₩1,529 | ₩1,596 | +2.59% | 11.9만 |
|---|
| 2025.12.02 | ₩1,355 | ₩1,556 | ₩1,314 | ₩1,542 | +13.86% | 20.9만 |
|---|
| 2025.12.01 | ₩1,784 | ₩1,784 | ₩1,623 | ₩1,690 | -5.26% | 28.5만 |
|---|
| 2025.11.28 | ₩1,878 | ₩1,878 | ₩1,650 | ₩1,797 | -4.29% | 40.7만 |
|---|
| 2025.11.26 | ₩1,435 | ₩1,757 | ₩1,408 | ₩1,676 | +16.82% | 61.4만 |
|---|
| 2025.11.25 | ₩1,140 | ₩1,422 | ₩1,140 | ₩1,381 | +21.18% | 51.8만 |
|---|
| 2025.11.24 | ₩1,086 | ₩1,167 | ₩1,046 | ₩1,086 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩1,060 | ₩1,113 | ₩1,006 | ₩1,073 | +1.27% | 7.2만 |
|---|
| 2025.11.20 | ₩1,113 | ₩1,180 | ₩1,086 | ₩1,086 | -2.41% | 2만 |
|---|
| 2025.11.19 | ₩1,194 | ₩1,194 | ₩1,140 | ₩1,140 | -4.49% | 5.1만 |
|---|
| 2025.11.18 | ₩1,207 | ₩1,234 | ₩1,180 | ₩1,180 | -2.22% | 10.6만 |
|---|
| 2025.11.17 | ₩1,247 | ₩1,261 | ₩1,207 | ₩1,207 | -3.23% | 7.2만 |
|---|
| 2025.11.14 | ₩1,328 | ₩1,328 | ₩1,207 | ₩1,247 | -6.06% | 7.1만 |
|---|
| 2025.11.13 | ₩1,341 | ₩1,381 | ₩1,274 | ₩1,355 | +1.00% | 14.8만 |
|---|
| 2025.11.12 | ₩1,341 | ₩1,355 | ₩1,274 | ₩1,341 | 0.00% | 13.5만 |
|---|
| 2025.11.11 | ₩1,381 | ₩1,408 | ₩1,341 | ₩1,341 | -2.91% | 3.1만 |
|---|
| 2025.11.10 | ₩1,328 | ₩1,408 | ₩1,328 | ₩1,381 | +4.04% | 2.2만 |
|---|
| 2025.11.07 | ₩1,408 | ₩1,448 | ₩1,288 | ₩1,314 | -6.67% | 19.8만 |
|---|
| 2025.11.06 | ₩1,462 | ₩1,502 | ₩1,381 | ₩1,408 | -3.67% | 8.8만 |
|---|
| 2025.11.05 | ₩1,475 | ₩1,515 | ₩1,368 | ₩1,408 | -4.55% | 12만 |
|---|
| 2025.11.04 | ₩1,462 | ₩1,556 | ₩1,408 | ₩1,489 | +1.83% | 7.8만 |
|---|
| 2025.11.03 | ₩1,489 | ₩1,502 | ₩1,395 | ₩1,462 | -1.80% | 14.8만 |
|---|
| 2025.10.31 | ₩1,489 | ₩1,569 | ₩1,435 | ₩1,502 | +0.90% | 12.7만 |
|---|
| 2025.10.30 | ₩1,502 | ₩1,529 | ₩1,368 | ₩1,448 | -3.57% | 20.2만 |
|---|
| 2025.10.29 | ₩1,690 | ₩1,690 | ₩1,542 | ₩1,542 | -8.73% | 10.9만 |
|---|
| 2025.10.28 | ₩1,676 | ₩1,703 | ₩1,650 | ₩1,663 | -0.80% | 7.3만 |
|---|
| 2025.10.27 | ₩1,623 | ₩1,703 | ₩1,623 | ₩1,676 | +3.31% | 9.2만 |
|---|
| 2025.10.24 | ₩1,583 | ₩1,609 | ₩1,542 | ₩1,596 | +0.85% | 4.5만 |
|---|
| 2025.10.23 | ₩1,462 | ₩1,596 | ₩1,448 | ₩1,583 | +8.26% | 9만 |
|---|
| 2025.10.22 | ₩1,489 | ₩1,502 | ₩1,422 | ₩1,462 | -1.80% | 9.2만 |
|---|
| 2025.10.21 | ₩1,529 | ₩1,542 | ₩1,475 | ₩1,489 | -2.63% | 6.4만 |
|---|
| 2025.10.20 | ₩1,529 | ₩1,542 | ₩1,462 | ₩1,542 | +0.88% | 12.5만 |
|---|
| 2025.10.17 | ₩1,368 | ₩1,596 | ₩1,368 | ₩1,462 | +6.86% | 9.7만 |
|---|
| 2025.10.16 | ₩1,583 | ₩1,583 | ₩1,422 | ₩1,422 | -10.17% | 9.6만 |
|---|
| 2025.10.15 | ₩1,489 | ₩1,596 | ₩1,475 | ₩1,596 | +7.21% | 28.4만 |
|---|
| 2025.10.14 | ₩1,448 | ₩1,502 | ₩1,422 | ₩1,489 | +2.78% | 7.5만 |
|---|
| 2025.10.13 | ₩1,328 | ₩1,515 | ₩1,328 | ₩1,489 | +12.12% | 25.4만 |
|---|
| 2025.10.10 | ₩1,502 | ₩1,542 | ₩1,288 | ₩1,328 | -11.61% | 19.7만 |
|---|