시장 데이터를 불러오는 중
전체 종목
MicroVision, Inc. - Common Stock 과거 주가
MicroVision, Inc. - Common Stock · MVIS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroVision, Inc. - Common Stock · MVIS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,784 | ₩1,798 | ₩1,596 | ₩1,610 | -9.77% | 393.5만 |
| 2026.10.08 | ₩1,824 | ₩1,851 | ₩1,744 | ₩1,757 | -3.68% | 460.4만 |
| 2026.10.07 | ₩2,093 | ₩2,254 | ₩1,972 | ₩2,039 | -2.56% | 406.6만 |
| 2026.10.06 | ₩2,026 | ₩2,187 | ₩1,985 | ₩2,120 | +4.64% | 161.4만 |
| 2026.10.05 | ₩1,985 | ₩2,026 | ₩1,932 | ₩1,972 | -0.68% | 65.8만 |
| 2026.10.02 | ₩2,039 | ₩2,053 | ₩1,959 | ₩1,985 | -2.63% | 46.8만 |
| 2026.10.01 | ₩2,012 | ₩2,039 | ₩1,918 | ₩2,012 | 0.00% | 79.8만 |
| 2026.09.30 | ₩1,985 | ₩2,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,012 |
| +1.35% |
| 80.3만 |
| 2026.09.29 | ₩2,026 | ₩2,039 | ₩1,878 | ₩1,959 | -3.31% | 103.5만 |
|---|
| 2026.09.28 | ₩2,146 | ₩2,146 | ₩1,945 | ₩1,959 | -8.75% | 110.2만 |
|---|
| 2026.09.25 | ₩2,214 | ₩2,214 | ₩2,066 | ₩2,146 | -3.03% | 128.2만 |
|---|
| 2026.09.24 | ₩2,187 | ₩2,214 | ₩2,066 | ₩2,173 | -0.61% | 106.3만 |
|---|
| 2026.09.23 | ₩2,240 | ₩2,281 | ₩2,173 | ₩2,173 | -2.99% | 80.5만 |
|---|
| 2026.09.22 | ₩2,281 | ₩2,321 | ₩2,200 | ₩2,254 | -1.18% | 74만 |
|---|
| 2026.09.21 | ₩2,307 | ₩2,455 | ₩2,240 | ₩2,240 | -2.91% | 108.7만 |
|---|
| 2026.09.18 | ₩2,240 | ₩2,334 | ₩2,214 | ₩2,227 | -0.60% | 120.7만 |
|---|
| 2026.09.17 | ₩2,200 | ₩2,495 | ₩2,173 | ₩2,187 | -0.61% | 359.2만 |
|---|
| 2026.09.16 | ₩2,079 | ₩2,240 | ₩1,892 | ₩2,187 | +5.16% | 332만 |
|---|
| 2026.09.15 | ₩2,187 | ₩2,200 | ₩2,026 | ₩2,053 | -6.13% | 78만 |
|---|
| 2026.09.14 | ₩2,120 | ₩2,214 | ₩2,012 | ₩2,187 | +3.16% | 178.4만 |
|---|
| 2026.09.11 | ₩2,146 | ₩2,281 | ₩2,120 | ₩2,200 | +2.50% | 103.4만 |
|---|
| 2026.09.10 | ₩2,079 | ₩2,160 | ₩2,039 | ₩2,133 | +2.58% | 80.6만 |
|---|
| 2026.09.09 | ₩2,187 | ₩2,227 | ₩2,066 | ₩2,160 | -1.23% | 341.5만 |
|---|
| 2026.09.08 | ₩2,200 | ₩2,281 | ₩2,160 | ₩2,240 | +1.83% | 65.1만 |
|---|
| 2026.09.04 | ₩2,267 | ₩2,267 | ₩2,120 | ₩2,214 | -2.37% | 76.1만 |
|---|
| 2026.09.03 | ₩2,254 | ₩2,267 | ₩2,133 | ₩2,227 | -1.19% | 87.4만 |
|---|
| 2026.09.02 | ₩2,321 | ₩2,348 | ₩2,200 | ₩2,214 | -4.62% | 79.9만 |
|---|
| 2026.09.01 | ₩2,375 | ₩2,401 | ₩2,254 | ₩2,307 | -2.82% | 89.7만 |
|---|
| 2026.08.31 | ₩2,482 | ₩2,536 | ₩2,388 | ₩2,428 | -2.16% | 79.2만 |
|---|
| 2026.08.28 | ₩2,522 | ₩2,549 | ₩2,375 | ₩2,468 | -2.13% | 69만 |
|---|
| 2026.08.27 | ₩2,536 | ₩2,589 | ₩2,468 | ₩2,522 | -0.53% | 101.7만 |
|---|
| 2026.08.26 | ₩2,388 | ₩2,562 | ₩2,348 | ₩2,482 | +3.93% | 96.8만 |
|---|
| 2026.08.25 | ₩2,307 | ₩2,482 | ₩2,254 | ₩2,428 | +5.23% | 151.4만 |
|---|
| 2026.08.24 | ₩2,321 | ₩2,415 | ₩2,254 | ₩2,281 | -1.73% | 186.6만 |
|---|
| 2026.08.21 | ₩2,361 | ₩2,388 | ₩2,214 | ₩2,227 | -5.68% | 173.8만 |
|---|
| 2026.08.20 | ₩2,348 | ₩2,522 | ₩2,307 | ₩2,348 | 0.00% | 196.1만 |
|---|
| 2026.08.19 | ₩2,428 | ₩2,442 | ₩2,294 | ₩2,375 | -2.21% | 299.3만 |
|---|
| 2026.08.18 | ₩2,750 | ₩2,764 | ₩2,307 | ₩2,415 | -12.20% | 661.9만 |
|---|
| 2026.08.17 | ₩2,938 | ₩3,126 | ₩2,750 | ₩2,871 | -2.28% | 191만 |
|---|
| 2026.08.14 | ₩3,099 | ₩3,179 | ₩2,629 | ₩3,005 | -3.03% | 1364.7만 |
|---|
| 2026.08.13 | ₩6,131 | ₩6,439 | ₩4,950 | ₩5,058 | -17.51% | 225.5만 |
|---|
| 2026.08.12 | ₩4,923 | ₩6,574 | ₩4,923 | ₩6,238 | +26.70% | 184만 |
|---|
| 2026.08.11 | ₩5,004 | ₩5,178 | ₩4,736 | ₩4,883 | -2.41% | 67.7만 |
|---|
| 2026.08.10 | ₩4,575 | ₩5,688 | ₩4,575 | ₩4,991 | +9.09% | 131만 |
|---|
| 2026.08.07 | ₩4,400 | ₩4,722 | ₩4,172 | ₩4,548 | +3.35% | 77.2만 |
|---|
| 2026.08.06 | ₩4,226 | ₩4,615 | ₩4,226 | ₩4,373 | +3.49% | 63.6만 |
|---|
| 2026.08.05 | ₩4,856 | ₩4,897 | ₩4,253 | ₩4,266 | -12.15% | 126.3만 |
|---|
| 2026.08.04 | ₩5,245 | ₩5,245 | ₩4,830 | ₩4,910 | -6.39% | 60.2만 |
|---|
| 2026.08.03 | ₩5,447 | ₩5,675 | ₩4,856 | ₩5,165 | -5.17% | 79.9만 |
|---|
| 2026.07.31 | ₩5,031 | ₩5,433 | ₩4,628 | ₩5,433 | +8.00% | 27.2만 |
|---|
| 2026.07.30 | ₩5,031 | ₩5,031 | ₩4,628 | ₩4,830 | -4.00% | 34.2만 |
|---|
| 2026.07.29 | ₩5,232 | ₩5,232 | ₩4,628 | ₩4,830 | -7.69% | 24.9만 |
|---|
| 2026.07.28 | ₩5,232 | ₩5,232 | ₩4,830 | ₩5,031 | -3.85% | 29.4만 |
|---|
| 2026.07.27 | ₩5,031 | ₩5,232 | ₩4,628 | ₩5,031 | 0.00% | 27.9만 |
|---|
| 2026.07.24 | ₩5,634 | ₩5,634 | ₩5,031 | ₩5,031 | -10.71% | 50.7만 |
|---|
| 2026.07.23 | ₩6,037 | ₩6,037 | ₩5,634 | ₩5,634 | -6.67% | 59.5만 |
|---|
| 2026.07.22 | ₩6,037 | ₩6,439 | ₩5,634 | ₩6,037 | 0.00% | 196.3만 |
|---|
| 2026.07.21 | ₩6,238 | ₩7,043 | ₩6,238 | ₩6,842 | +9.68% | 39.3만 |
|---|
| 2026.07.20 | ₩6,037 | ₩6,238 | ₩5,836 | ₩6,037 | 0.00% | 24.9만 |
|---|
| 2026.07.17 | ₩6,037 | ₩6,439 | ₩5,836 | ₩6,037 | 0.00% | 27.7만 |
|---|
| 2026.07.16 | ₩6,238 | ₩6,439 | ₩5,836 | ₩6,037 | -3.23% | 49만 |
|---|
| 2026.07.15 | ₩7,244 | ₩7,244 | ₩6,238 | ₩6,238 | -13.89% | 71.5만 |
|---|
| 2026.07.14 | ₩7,647 | ₩9,055 | ₩6,842 | ₩6,842 | -10.53% | 81.9만 |
|---|
| 2026.07.13 | ₩7,647 | ₩8,049 | ₩7,446 | ₩7,647 | 0.00% | 29.1만 |
|---|
| 2026.07.10 | ₩7,848 | ₩8,049 | ₩7,647 | ₩7,647 | -2.56% | 29만 |
|---|
| 2026.07.09 | ₩7,647 | ₩8,049 | ₩7,244 | ₩8,049 | +5.26% | 36.8만 |
|---|
| 2026.07.08 | ₩7,647 | ₩8,250 | ₩7,446 | ₩7,848 | +2.63% | 40.4만 |
|---|
| 2026.07.07 | ₩7,244 | ₩7,647 | ₩6,641 | ₩7,647 | +5.56% | 54.1만 |
|---|
| 2026.07.06 | ₩7,446 | ₩7,848 | ₩6,842 | ₩7,244 | -2.70% | 48.4만 |
|---|
| 2026.07.02 | ₩7,848 | ₩8,049 | ₩7,043 | ₩7,647 | -2.56% | 55.7만 |
|---|
| 2026.07.01 | ₩6,641 | ₩8,452 | ₩6,439 | ₩8,452 | +27.27% | 151.9만 |
|---|
| 2026.06.30 | ₩6,037 | ₩6,842 | ₩5,634 | ₩6,641 | +10.00% | 82.4만 |
|---|
| 2026.06.29 | ₩6,842 | ₩6,842 | ₩5,232 | ₩6,037 | -11.76% | 264.6만 |
|---|
| 2026.06.26 | ₩6,238 | ₩6,439 | ₩5,634 | ₩5,634 | -9.68% | 273.1만 |
|---|
| 2026.06.25 | ₩6,439 | ₩6,439 | ₩6,037 | ₩6,238 | -3.13% | 47.4만 |
|---|
| 2026.06.24 | ₩6,842 | ₩7,043 | ₩6,238 | ₩6,238 | -8.82% | 77만 |
|---|
| 2026.06.23 | ₩7,043 | ₩7,244 | ₩6,842 | ₩6,842 | -2.86% | 32.2만 |
|---|
| 2026.06.22 | ₩7,446 | ₩7,446 | ₩7,043 | ₩7,244 | -2.70% | 36.5만 |
|---|
| 2026.06.18 | ₩7,848 | ₩7,848 | ₩7,244 | ₩7,244 | -7.69% | 98.5만 |
|---|
| 2026.06.17 | ₩7,647 | ₩8,049 | ₩7,446 | ₩7,446 | -2.63% | 34.8만 |
|---|
| 2026.06.16 | ₩7,848 | ₩8,049 | ₩7,446 | ₩7,647 | -2.56% | 38.2만 |
|---|
| 2026.06.15 | ₩7,647 | ₩8,250 | ₩7,647 | ₩7,848 | +2.63% | 59.5만 |
|---|
| 2026.06.12 | ₩7,244 | ₩7,848 | ₩7,244 | ₩7,244 | 0.00% | 37.6만 |
|---|
| 2026.06.11 | ₩7,446 | ₩7,647 | ₩6,842 | ₩7,244 | -2.70% | 40.5만 |
|---|
| 2026.06.10 | ₩7,244 | ₩8,250 | ₩7,043 | ₩7,446 | +2.78% | 123.7만 |
|---|
| 2026.06.09 | ₩7,848 | ₩7,848 | ₩7,043 | ₩7,244 | -7.69% | 94.7만 |
|---|
| 2026.06.08 | ₩8,250 | ₩8,250 | ₩7,848 | ₩7,848 | -4.88% | 36.5만 |
|---|
| 2026.06.05 | ₩8,653 | ₩8,653 | ₩7,848 | ₩7,848 | -9.30% | 50만 |
|---|
| 2026.06.04 | ₩8,452 | ₩8,854 | ₩8,049 | ₩8,653 | +2.38% | 43.4만 |
|---|
| 2026.06.03 | ₩8,653 | ₩8,854 | ₩7,647 | ₩8,653 | 0.00% | 77.7만 |
|---|
| 2026.06.02 | ₩10,464 | ₩10,665 | ₩8,049 | ₩8,250 | -21.15% | 194.5만 |
|---|
| 2026.06.01 | ₩12,275 | ₩12,476 | ₩12,074 | ₩12,074 | -1.64% | 39.7만 |
|---|
| 2026.05.29 | ₩12,678 | ₩12,678 | ₩11,873 | ₩12,275 | -3.17% | 47.4만 |
|---|
| 2026.05.28 | ₩12,879 | ₩12,879 | ₩11,873 | ₩12,678 | -1.56% | 40.1만 |
|---|
| 2026.05.27 | ₩13,281 | ₩13,281 | ₩12,476 | ₩12,879 | -3.03% | 28.2만 |
|---|
| 2026.05.26 | ₩12,678 | ₩13,482 | ₩12,074 | ₩13,080 | +3.17% | 53.4만 |
|---|
| 2026.05.22 | ₩12,074 | ₩12,879 | ₩12,074 | ₩12,476 | +3.33% | 38.6만 |
|---|
| 2026.05.21 | ₩11,671 | ₩12,275 | ₩11,671 | ₩12,074 | +3.45% | 30.4만 |
|---|
| 2026.05.20 | ₩11,470 | ₩12,074 | ₩11,269 | ₩11,873 | +3.51% | 28.1만 |
|---|
| 2026.05.19 | ₩11,269 | ₩11,470 | ₩10,866 | ₩11,269 | 0.00% | 28.2만 |
|---|
| 2026.05.18 | ₩11,269 | ₩11,269 | ₩10,866 | ₩11,269 | 0.00% | 52.5만 |
|---|
| 2026.05.15 | ₩12,074 | ₩12,074 | ₩10,665 | ₩11,269 | -6.67% | 145만 |
|---|
| 2026.05.14 | ₩14,287 | ₩14,690 | ₩11,671 | ₩12,074 | -15.49% | 182.7만 |
|---|
| 2026.05.13 | ₩14,489 | ₩16,098 | ₩13,684 | ₩15,294 | +5.56% | 85.7만 |
|---|
| 2026.05.12 | ₩14,690 | ₩14,690 | ₩13,281 | ₩14,086 | -4.11% | 47.3만 |
|---|
| 2026.05.11 | ₩13,885 | ₩15,495 | ₩13,482 | ₩14,690 | +5.80% | 90만 |
|---|
| 2026.05.08 | ₩12,678 | ₩13,684 | ₩12,074 | ₩13,482 | +6.35% | 35.4만 |
|---|
| 2026.05.07 | ₩13,080 | ₩13,281 | ₩12,275 | ₩12,275 | -6.15% | 33.8만 |
|---|
| 2026.05.06 | ₩13,482 | ₩13,482 | ₩12,678 | ₩13,281 | -1.49% | 30.9만 |
|---|
| 2026.05.05 | ₩13,281 | ₩13,684 | ₩13,080 | ₩13,482 | +1.52% | 18.8만 |
|---|
| 2026.05.04 | ₩13,080 | ₩13,684 | ₩12,879 | ₩13,482 | +3.08% | 20.5만 |
|---|
| 2026.05.01 | ₩13,281 | ₩13,482 | ₩12,879 | ₩13,281 | 0.00% | 13.8만 |
|---|
| 2026.04.30 | ₩12,879 | ₩13,482 | ₩12,476 | ₩13,281 | +3.12% | 26.8만 |
|---|
| 2026.04.29 | ₩13,080 | ₩13,482 | ₩12,678 | ₩12,879 | -1.54% | 16.7만 |
|---|
| 2026.04.28 | ₩12,476 | ₩13,281 | ₩12,074 | ₩13,080 | +4.84% | 41만 |
|---|
| 2026.04.27 | ₩13,080 | ₩13,281 | ₩12,476 | ₩12,476 | -4.62% | 25.9만 |
|---|
| 2026.04.24 | ₩13,080 | ₩13,684 | ₩12,678 | ₩13,080 | 0.00% | 26.7만 |
|---|
| 2026.04.23 | ₩13,482 | ₩13,684 | ₩12,678 | ₩12,678 | -5.97% | 22.5만 |
|---|
| 2026.04.22 | ₩13,281 | ₩13,885 | ₩13,080 | ₩13,684 | +3.03% | 20.4만 |
|---|
| 2026.04.21 | ₩14,086 | ₩14,489 | ₩13,080 | ₩13,080 | -7.14% | 26.5만 |
|---|
| 2026.04.20 | ₩13,080 | ₩14,086 | ₩12,879 | ₩14,086 | +7.69% | 22.5만 |
|---|
| 2026.04.17 | ₩13,482 | ₩13,684 | ₩12,879 | ₩13,281 | -1.49% | 27.6만 |
|---|
| 2026.04.16 | ₩13,684 | ₩13,684 | ₩12,879 | ₩13,080 | -4.41% | 18.3만 |
|---|
| 2026.04.15 | ₩13,080 | ₩13,684 | ₩12,879 | ₩13,684 | +4.62% | 20만 |
|---|
| 2026.04.14 | ₩12,678 | ₩13,482 | ₩12,476 | ₩13,080 | +3.17% | 23.9만 |
|---|
| 2026.04.13 | ₩12,074 | ₩12,678 | ₩11,873 | ₩12,476 | +3.33% | 14.8만 |
|---|
| 2026.04.10 | ₩12,678 | ₩12,678 | ₩12,074 | ₩12,275 | -3.17% | 17.6만 |
|---|
| 2026.04.09 | ₩12,678 | ₩13,080 | ₩12,476 | ₩12,476 | -1.59% | 26.9만 |
|---|
| 2026.04.08 | ₩12,678 | ₩13,080 | ₩12,476 | ₩13,080 | +3.17% | 28.5만 |
|---|
| 2026.04.07 | ₩12,476 | ₩12,476 | ₩11,470 | ₩12,074 | -3.23% | 32.8만 |
|---|
| 2026.04.06 | ₩12,879 | ₩13,281 | ₩12,476 | ₩12,678 | -1.56% | 16.3만 |
|---|
| 2026.04.02 | ₩12,678 | ₩13,281 | ₩12,275 | ₩12,879 | +1.59% | 24.6만 |
|---|
| 2026.04.01 | ₩13,080 | ₩13,482 | ₩12,879 | ₩13,080 | 0.00% | 21.9만 |
|---|
| 2026.03.31 | ₩12,074 | ₩13,080 | ₩12,074 | ₩12,879 | +6.67% | 20.2만 |
|---|
| 2026.03.30 | ₩12,074 | ₩12,275 | ₩11,470 | ₩11,671 | -3.33% | 16.3만 |
|---|
| 2026.03.27 | ₩12,275 | ₩12,476 | ₩11,671 | ₩11,671 | -4.92% | 21.3만 |
|---|
| 2026.03.26 | ₩13,684 | ₩13,684 | ₩12,074 | ₩12,476 | -8.82% | 38.6만 |
|---|
| 2026.03.25 | ₩14,086 | ₩14,489 | ₩13,482 | ₩13,684 | -2.86% | 21.9만 |
|---|
| 2026.03.24 | ₩14,086 | ₩14,690 | ₩13,684 | ₩14,086 | 0.00% | 28.5만 |
|---|
| 2026.03.23 | ₩13,885 | ₩14,690 | ₩13,281 | ₩14,086 | +1.45% | 32.9만 |
|---|
| 2026.03.20 | ₩13,684 | ₩14,086 | ₩13,080 | ₩13,482 | -1.47% | 38.1만 |
|---|
| 2026.03.19 | ₩12,275 | ₩14,287 | ₩12,074 | ₩13,885 | +13.11% | 37만 |
|---|
| 2026.03.18 | ₩12,678 | ₩13,080 | ₩12,074 | ₩12,275 | -3.17% | 31.2만 |
|---|
| 2026.03.17 | ₩12,275 | ₩12,678 | ₩11,671 | ₩12,678 | +3.28% | 35.9만 |
|---|
| 2026.03.16 | ₩11,068 | ₩12,879 | ₩11,068 | ₩11,873 | +7.27% | 70.8만 |
|---|
| 2026.03.13 | ₩10,866 | ₩11,068 | ₩10,464 | ₩10,665 | -1.85% | 40.3만 |
|---|
| 2026.03.12 | ₩11,470 | ₩11,873 | ₩10,665 | ₩10,665 | -7.02% | 33만 |
|---|
| 2026.03.11 | ₩11,470 | ₩11,873 | ₩11,269 | ₩11,470 | 0.00% | 48.9만 |
|---|
| 2026.03.10 | ₩11,068 | ₩12,074 | ₩11,068 | ₩11,269 | +1.82% | 58.3만 |
|---|
| 2026.03.09 | ₩11,269 | ₩11,470 | ₩10,263 | ₩10,866 | -3.57% | 79.6만 |
|---|
| 2026.03.06 | ₩11,671 | ₩12,476 | ₩11,068 | ₩11,470 | -1.72% | 144.3만 |
|---|
| 2026.03.05 | ₩15,092 | ₩15,495 | ₩10,263 | ₩11,068 | -26.67% | 275.2만 |
|---|
| 2026.03.04 | ₩16,300 | ₩16,501 | ₩15,495 | ₩15,696 | -3.70% | 27.6만 |
|---|
| 2026.03.03 | ₩15,897 | ₩16,300 | ₩15,092 | ₩15,897 | 0.00% | 21.3만 |
|---|
| 2026.03.02 | ₩15,294 | ₩16,300 | ₩15,294 | ₩16,098 | +5.26% | 18.8만 |
|---|
| 2026.02.27 | ₩16,300 | ₩16,501 | ₩15,495 | ₩15,696 | -3.70% | 27.5만 |
|---|
| 2026.02.26 | ₩16,903 | ₩17,306 | ₩16,098 | ₩16,702 | -1.19% | 30.5만 |
|---|
| 2026.02.25 | ₩17,910 | ₩18,513 | ₩16,702 | ₩16,903 | -5.62% | 29.2만 |
|---|
| 2026.02.24 | ₩16,501 | ₩17,708 | ₩16,501 | ₩17,507 | +6.10% | 31.4만 |
|---|
| 2026.02.23 | ₩16,903 | ₩17,105 | ₩15,696 | ₩16,098 | -4.76% | 26.4만 |
|---|
| 2026.02.20 | ₩16,300 | ₩17,708 | ₩16,098 | ₩17,105 | +4.94% | 37.4만 |
|---|
| 2026.02.19 | ₩15,294 | ₩16,300 | ₩15,294 | ₩16,300 | +6.58% | 16.4만 |
|---|
| 2026.02.18 | ₩15,294 | ₩16,501 | ₩14,891 | ₩15,294 | 0.00% | 23.8만 |
|---|
| 2026.02.17 | ₩15,294 | ₩15,696 | ₩14,891 | ₩15,294 | 0.00% | 20.7만 |
|---|
| 2026.02.13 | ₩14,086 | ₩15,294 | ₩14,086 | ₩15,092 | +7.14% | 15.9만 |
|---|
| 2026.02.12 | ₩14,489 | ₩14,690 | ₩13,885 | ₩14,086 | -2.78% | 15.3만 |
|---|
| 2026.02.11 | ₩15,092 | ₩15,294 | ₩14,086 | ₩14,287 | -5.33% | 18만 |
|---|
| 2026.02.10 | ₩15,092 | ₩15,696 | ₩14,690 | ₩14,891 | -1.33% | 15.7만 |
|---|
| 2026.02.09 | ₩15,897 | ₩15,897 | ₩14,690 | ₩14,891 | -6.33% | 22.6만 |
|---|
| 2026.02.06 | ₩13,885 | ₩15,696 | ₩13,684 | ₩15,495 | +11.59% | 33.9만 |
|---|
| 2026.02.05 | ₩14,086 | ₩14,086 | ₩13,080 | ₩13,482 | -4.29% | 29.6만 |
|---|
| 2026.02.04 | ₩14,891 | ₩14,891 | ₩13,885 | ₩14,086 | -5.41% | 54.2만 |
|---|
| 2026.02.03 | ₩16,501 | ₩16,501 | ₩13,482 | ₩14,489 | -12.20% | 112만 |
|---|
| 2026.02.02 | ₩16,903 | ₩16,903 | ₩15,495 | ₩15,897 | -5.95% | 34.2만 |
|---|
| 2026.01.30 | ₩17,105 | ₩17,105 | ₩16,300 | ₩16,300 | -4.71% | 33.4만 |
|---|
| 2026.01.29 | ₩18,714 | ₩18,714 | ₩16,702 | ₩17,105 | -8.60% | 34.5만 |
|---|
| 2026.01.28 | ₩18,714 | ₩19,117 | ₩18,111 | ₩18,513 | -1.08% | 24.6만 |
|---|
| 2026.01.27 | ₩17,708 | ₩18,714 | ₩17,306 | ₩18,312 | +3.41% | 50.5만 |
|---|
| 2026.01.26 | ₩17,105 | ₩17,306 | ₩16,903 | ₩17,105 | 0.00% | 17.5만 |
|---|
| 2026.01.23 | ₩17,708 | ₩17,910 | ₩17,105 | ₩17,105 | -3.41% | 20.7만 |
|---|
| 2026.01.22 | ₩17,910 | ₩18,312 | ₩17,507 | ₩17,708 | -1.12% | 21.2만 |
|---|
| 2026.01.21 | ₩17,507 | ₩17,708 | ₩17,105 | ₩17,708 | +1.15% | 15.7만 |
|---|
| 2026.01.20 | ₩17,507 | ₩17,708 | ₩16,903 | ₩17,306 | -1.15% | 28.1만 |
|---|
| 2026.01.16 | ₩18,513 | ₩18,513 | ₩17,910 | ₩17,910 | -3.26% | 29.8만 |
|---|
| 2026.01.15 | ₩19,117 | ₩19,318 | ₩18,312 | ₩18,312 | -4.21% | 21.2만 |
|---|
| 2026.01.14 | ₩19,519 | ₩19,721 | ₩18,916 | ₩19,117 | -2.06% | 14.4만 |
|---|
| 2026.01.13 | ₩19,318 | ₩19,519 | ₩18,714 | ₩19,117 | -1.04% | 13.9만 |
|---|
| 2026.01.12 | ₩18,714 | ₩19,922 | ₩18,513 | ₩19,721 | +5.38% | 27.3만 |
|---|
| 2026.01.09 | ₩18,916 | ₩19,117 | ₩18,513 | ₩18,513 | -2.13% | 12.7만 |
|---|
| 2026.01.08 | ₩18,916 | ₩19,318 | ₩18,513 | ₩19,117 | +1.06% | 15.3만 |
|---|
| 2026.01.07 | ₩18,714 | ₩18,916 | ₩18,312 | ₩18,513 | -1.08% | 14.8만 |
|---|
| 2026.01.06 | ₩18,916 | ₩19,318 | ₩18,111 | ₩18,513 | -2.13% | 22.6만 |
|---|
| 2026.01.05 | ₩18,111 | ₩18,916 | ₩17,910 | ₩18,916 | +4.44% | 30.1만 |
|---|
| 2026.01.02 | ₩16,702 | ₩17,910 | ₩16,702 | ₩17,910 | +7.23% | 27.6만 |
|---|
| 2025.12.31 | ₩17,306 | ₩17,306 | ₩16,501 | ₩16,702 | -3.49% | 40.4만 |
|---|
| 2025.12.30 | ₩17,708 | ₩17,708 | ₩16,903 | ₩17,105 | -3.41% | 35.3만 |
|---|
| 2025.12.29 | ₩18,111 | ₩18,513 | ₩17,306 | ₩17,306 | -4.44% | 32.9만 |
|---|
| 2025.12.26 | ₩18,111 | ₩18,312 | ₩17,708 | ₩18,312 | +1.11% | 12.8만 |
|---|
| 2025.12.24 | ₩18,513 | ₩18,513 | ₩18,111 | ₩18,312 | -1.09% | 11.5만 |
|---|
| 2025.12.23 | ₩18,916 | ₩19,318 | ₩17,910 | ₩18,714 | -1.06% | 21.8만 |
|---|
| 2025.12.22 | ₩19,519 | ₩20,526 | ₩18,714 | ₩18,714 | -4.12% | 36.4만 |
|---|
| 2025.12.19 | ₩17,910 | ₩20,324 | ₩17,910 | ₩18,916 | +5.62% | 121.4만 |
|---|
| 2025.12.18 | ₩18,312 | ₩18,714 | ₩17,910 | ₩18,312 | 0.00% | 24.3만 |
|---|
| 2025.12.17 | ₩18,513 | ₩18,714 | ₩17,708 | ₩17,708 | -4.35% | 31.4만 |
|---|
| 2025.12.16 | ₩17,708 | ₩18,714 | ₩17,306 | ₩18,513 | +4.55% | 27.5만 |
|---|
| 2025.12.15 | ₩19,318 | ₩19,519 | ₩17,507 | ₩17,507 | -9.37% | 46.6만 |
|---|
| 2025.12.12 | ₩19,721 | ₩20,324 | ₩18,916 | ₩18,916 | -4.08% | 16.5만 |
|---|
| 2025.12.11 | ₩18,513 | ₩19,721 | ₩18,312 | ₩19,721 | +6.52% | 24.5만 |
|---|
| 2025.12.10 | ₩18,714 | ₩19,117 | ₩18,312 | ₩18,513 | -1.08% | 19.3만 |
|---|
| 2025.12.09 | ₩18,513 | ₩19,117 | ₩18,111 | ₩18,916 | +2.17% | 15.2만 |
|---|
| 2025.12.08 | ₩18,513 | ₩18,916 | ₩18,111 | ₩18,714 | +1.09% | 17.8만 |
|---|
| 2025.12.05 | ₩18,714 | ₩19,117 | ₩18,111 | ₩18,513 | -1.08% | 16.8만 |
|---|
| 2025.12.04 | ₩17,708 | ₩18,714 | ₩17,507 | ₩18,513 | +4.55% | 27.2만 |
|---|
| 2025.12.03 | ₩17,105 | ₩17,910 | ₩16,300 | ₩17,708 | +3.53% | 46.5만 |
|---|
| 2025.12.02 | ₩17,910 | ₩17,910 | ₩16,702 | ₩16,903 | -5.62% | 74.7만 |
|---|
| 2025.12.01 | ₩18,916 | ₩18,916 | ₩17,507 | ₩17,507 | -7.45% | 41.8만 |
|---|
| 2025.11.28 | ₩19,117 | ₩19,519 | ₩18,513 | ₩18,916 | -1.05% | 20.4만 |
|---|
| 2025.11.26 | ₩19,117 | ₩19,519 | ₩18,312 | ₩18,916 | -1.05% | 33.3만 |
|---|
| 2025.11.25 | ₩19,721 | ₩19,922 | ₩18,513 | ₩19,318 | -2.04% | 21.4만 |
|---|
| 2025.11.24 | ₩19,117 | ₩20,123 | ₩17,910 | ₩19,721 | +3.16% | 40.2만 |
|---|
| 2025.11.21 | ₩19,117 | ₩19,318 | ₩17,708 | ₩18,916 | -1.05% | 39.5만 |
|---|
| 2025.11.20 | ₩21,129 | ₩21,532 | ₩18,312 | ₩18,513 | -12.38% | 43.7만 |
|---|
| 2025.11.19 | ₩20,123 | ₩20,928 | ₩19,721 | ₩20,123 | 0.00% | 45만 |
|---|
| 2025.11.18 | ₩18,513 | ₩19,318 | ₩18,111 | ₩18,916 | +2.17% | 29.2만 |
|---|
| 2025.11.17 | ₩18,312 | ₩18,714 | ₩17,910 | ₩18,513 | +1.10% | 33.9만 |
|---|
| 2025.11.14 | ₩17,708 | ₩18,916 | ₩17,306 | ₩18,513 | +4.55% | 47.8만 |
|---|
| 2025.11.13 | ₩19,318 | ₩19,519 | ₩17,708 | ₩18,312 | -5.21% | 77.2만 |
|---|
| 2025.11.12 | ₩20,928 | ₩21,330 | ₩17,105 | ₩18,916 | -9.62% | 149.9만 |
|---|
| 2025.11.11 | ₩21,934 | ₩21,934 | ₩20,727 | ₩21,532 | -1.83% | 40.1만 |
|---|
| 2025.11.10 | ₩22,135 | ₩22,337 | ₩20,928 | ₩21,532 | -2.73% | 35.3만 |
|---|
| 2025.11.07 | ₩20,928 | ₩21,934 | ₩20,324 | ₩21,532 | +2.88% | 30.7만 |
|---|
| 2025.11.06 | ₩21,934 | ₩21,934 | ₩20,727 | ₩21,129 | -3.67% | 27.1만 |
|---|
| 2025.11.05 | ₩21,532 | ₩21,934 | ₩21,330 | ₩21,733 | +0.93% | 21.8만 |
|---|
| 2025.11.04 | ₩22,538 | ₩23,142 | ₩21,129 | ₩21,330 | -5.36% | 39.5만 |
|---|
| 2025.11.03 | ₩23,544 | ₩23,946 | ₩22,940 | ₩23,142 | -1.71% | 20.6만 |
|---|
| 2025.10.31 | ₩23,343 | ₩23,745 | ₩22,940 | ₩23,544 | +0.86% | 16.3만 |
|---|
| 2025.10.30 | ₩23,946 | ₩24,148 | ₩22,739 | ₩22,940 | -4.20% | 25.1만 |
|---|
| 2025.10.29 | ₩23,946 | ₩24,550 | ₩23,544 | ₩24,148 | +0.84% | 26만 |
|---|
| 2025.10.28 | ₩24,751 | ₩24,953 | ₩23,544 | ₩23,946 | -3.25% | 28만 |
|---|
| 2025.10.27 | ₩24,550 | ₩25,154 | ₩24,148 | ₩24,550 | 0.00% | 27만 |
|---|
| 2025.10.24 | ₩23,745 | ₩24,550 | ₩23,544 | ₩24,148 | +1.69% | 27.2만 |
|---|
| 2025.10.23 | ₩23,745 | ₩23,946 | ₩22,940 | ₩23,343 | -1.69% | 23.5만 |
|---|
| 2025.10.22 | ₩24,349 | ₩24,550 | ₩22,739 | ₩23,745 | -2.48% | 47.7만 |
|---|
| 2025.10.21 | ₩23,946 | ₩25,556 | ₩23,343 | ₩24,148 | +0.84% | 75.9만 |
|---|
| 2025.10.20 | ₩23,745 | ₩24,349 | ₩23,142 | ₩23,946 | +0.85% | 37.4만 |
|---|
| 2025.10.17 | ₩24,953 | ₩25,154 | ₩23,343 | ₩23,544 | -5.65% | 38.3만 |
|---|
| 2025.10.16 | ₩28,172 | ₩28,575 | ₩24,550 | ₩24,953 | -11.43% | 68.6만 |
|---|
| 2025.10.15 | ₩28,172 | ₩29,782 | ₩27,166 | ₩27,971 | -0.71% | 70.7만 |
|---|
| 2025.10.14 | ₩26,965 | ₩28,172 | ₩26,361 | ₩27,569 | +2.24% | 38.6만 |
|---|
| 2025.10.13 | ₩26,160 | ₩27,971 | ₩26,160 | ₩27,770 | +6.15% | 36.7만 |
|---|
| 2025.10.10 | ₩27,569 | ₩28,374 | ₩25,154 | ₩25,355 | -8.03% | 42.1만 |
|---|