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 | ₩1,797 | ₩1,596 | ₩1,609 | -9.77% | 393.5만 |
| 2026.10.08 | ₩1,824 | ₩1,851 | ₩1,743 | ₩1,757 | -3.68% | 460.4만 |
| 2026.10.07 | ₩2,092 | ₩2,253 | ₩1,971 | ₩2,038 | -2.56% | 406.6만 |
| 2026.10.06 | ₩2,025 | ₩2,186 | ₩1,985 | ₩2,119 | +4.64% | 161.4만 |
| 2026.10.05 | ₩1,985 | ₩2,025 | ₩1,931 | ₩1,971 | -0.68% | 65.8만 |
| 2026.10.02 | ₩2,038 | ₩2,052 | ₩1,958 | ₩1,985 | -2.63% | 46.8만 |
| 2026.10.01 | ₩2,012 | ₩2,038 | ₩1,918 | ₩2,012 | 0.00% | 79.8만 |
| 2026.09.30 | ₩1,985 | ₩2,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,012 |
| +1.35% |
| 80.3만 |
| 2026.09.29 | ₩2,025 | ₩2,038 | ₩1,877 | ₩1,958 | -3.31% | 103.5만 |
|---|
| 2026.09.28 | ₩2,146 | ₩2,146 | ₩1,945 | ₩1,958 | -8.75% | 110.2만 |
|---|
| 2026.09.25 | ₩2,213 | ₩2,213 | ₩2,065 | ₩2,146 | -3.03% | 128.2만 |
|---|
| 2026.09.24 | ₩2,186 | ₩2,213 | ₩2,065 | ₩2,173 | -0.61% | 106.3만 |
|---|
| 2026.09.23 | ₩2,240 | ₩2,280 | ₩2,173 | ₩2,173 | -2.99% | 80.5만 |
|---|
| 2026.09.22 | ₩2,280 | ₩2,320 | ₩2,199 | ₩2,253 | -1.18% | 74만 |
|---|
| 2026.09.21 | ₩2,307 | ₩2,454 | ₩2,240 | ₩2,240 | -2.91% | 108.7만 |
|---|
| 2026.09.18 | ₩2,240 | ₩2,333 | ₩2,213 | ₩2,226 | -0.60% | 120.7만 |
|---|
| 2026.09.17 | ₩2,199 | ₩2,494 | ₩2,173 | ₩2,186 | -0.61% | 359.2만 |
|---|
| 2026.09.16 | ₩2,079 | ₩2,240 | ₩1,891 | ₩2,186 | +5.16% | 332만 |
|---|
| 2026.09.15 | ₩2,186 | ₩2,199 | ₩2,025 | ₩2,052 | -6.13% | 78만 |
|---|
| 2026.09.14 | ₩2,119 | ₩2,213 | ₩2,012 | ₩2,186 | +3.16% | 178.4만 |
|---|
| 2026.09.11 | ₩2,146 | ₩2,280 | ₩2,119 | ₩2,199 | +2.50% | 103.4만 |
|---|
| 2026.09.10 | ₩2,079 | ₩2,159 | ₩2,038 | ₩2,132 | +2.58% | 80.6만 |
|---|
| 2026.09.09 | ₩2,186 | ₩2,226 | ₩2,065 | ₩2,159 | -1.23% | 341.5만 |
|---|
| 2026.09.08 | ₩2,199 | ₩2,280 | ₩2,159 | ₩2,240 | +1.83% | 65.1만 |
|---|
| 2026.09.04 | ₩2,266 | ₩2,266 | ₩2,119 | ₩2,213 | -2.37% | 76.1만 |
|---|
| 2026.09.03 | ₩2,253 | ₩2,266 | ₩2,132 | ₩2,226 | -1.19% | 87.4만 |
|---|
| 2026.09.02 | ₩2,320 | ₩2,347 | ₩2,199 | ₩2,213 | -4.62% | 79.9만 |
|---|
| 2026.09.01 | ₩2,374 | ₩2,401 | ₩2,253 | ₩2,307 | -2.82% | 89.7만 |
|---|
| 2026.08.31 | ₩2,481 | ₩2,535 | ₩2,387 | ₩2,427 | -2.16% | 79.2만 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,548 | ₩2,374 | ₩2,468 | -2.13% | 69만 |
|---|
| 2026.08.27 | ₩2,535 | ₩2,588 | ₩2,468 | ₩2,521 | -0.53% | 101.7만 |
|---|
| 2026.08.26 | ₩2,387 | ₩2,561 | ₩2,347 | ₩2,481 | +3.93% | 96.8만 |
|---|
| 2026.08.25 | ₩2,307 | ₩2,481 | ₩2,253 | ₩2,427 | +5.23% | 151.4만 |
|---|
| 2026.08.24 | ₩2,320 | ₩2,414 | ₩2,253 | ₩2,280 | -1.73% | 186.6만 |
|---|
| 2026.08.21 | ₩2,360 | ₩2,387 | ₩2,213 | ₩2,226 | -5.68% | 173.8만 |
|---|
| 2026.08.20 | ₩2,347 | ₩2,521 | ₩2,307 | ₩2,347 | 0.00% | 196.1만 |
|---|
| 2026.08.19 | ₩2,427 | ₩2,441 | ₩2,293 | ₩2,374 | -2.21% | 299.3만 |
|---|
| 2026.08.18 | ₩2,749 | ₩2,763 | ₩2,307 | ₩2,414 | -12.20% | 661.9만 |
|---|
| 2026.08.17 | ₩2,937 | ₩3,125 | ₩2,749 | ₩2,870 | -2.28% | 191만 |
|---|
| 2026.08.14 | ₩3,098 | ₩3,178 | ₩2,628 | ₩3,004 | -3.03% | 1364.7만 |
|---|
| 2026.08.13 | ₩6,129 | ₩6,437 | ₩4,949 | ₩5,056 | -17.51% | 225.5만 |
|---|
| 2026.08.12 | ₩4,922 | ₩6,571 | ₩4,922 | ₩6,236 | +26.70% | 184만 |
|---|
| 2026.08.11 | ₩5,002 | ₩5,177 | ₩4,734 | ₩4,881 | -2.41% | 67.7만 |
|---|
| 2026.08.10 | ₩4,573 | ₩5,686 | ₩4,573 | ₩4,989 | +9.09% | 131만 |
|---|
| 2026.08.07 | ₩4,399 | ₩4,721 | ₩4,171 | ₩4,546 | +3.35% | 77.2만 |
|---|
| 2026.08.06 | ₩4,224 | ₩4,613 | ₩4,224 | ₩4,372 | +3.49% | 63.6만 |
|---|
| 2026.08.05 | ₩4,855 | ₩4,895 | ₩4,251 | ₩4,265 | -12.15% | 126.3만 |
|---|
| 2026.08.04 | ₩5,244 | ₩5,244 | ₩4,828 | ₩4,908 | -6.39% | 60.2만 |
|---|
| 2026.08.03 | ₩5,445 | ₩5,673 | ₩4,855 | ₩5,163 | -5.17% | 79.9만 |
|---|
| 2026.07.31 | ₩5,029 | ₩5,431 | ₩4,627 | ₩5,431 | +8.00% | 27.2만 |
|---|
| 2026.07.30 | ₩5,029 | ₩5,029 | ₩4,627 | ₩4,828 | -4.00% | 34.2만 |
|---|
| 2026.07.29 | ₩5,230 | ₩5,230 | ₩4,627 | ₩4,828 | -7.69% | 24.9만 |
|---|
| 2026.07.28 | ₩5,230 | ₩5,230 | ₩4,828 | ₩5,029 | -3.85% | 29.4만 |
|---|
| 2026.07.27 | ₩5,029 | ₩5,230 | ₩4,627 | ₩5,029 | 0.00% | 27.9만 |
|---|
| 2026.07.24 | ₩5,632 | ₩5,632 | ₩5,029 | ₩5,029 | -10.71% | 50.7만 |
|---|
| 2026.07.23 | ₩6,035 | ₩6,035 | ₩5,632 | ₩5,632 | -6.67% | 59.5만 |
|---|
| 2026.07.22 | ₩6,035 | ₩6,437 | ₩5,632 | ₩6,035 | 0.00% | 196.3만 |
|---|
| 2026.07.21 | ₩6,236 | ₩7,041 | ₩6,236 | ₩6,839 | +9.68% | 39.3만 |
|---|
| 2026.07.20 | ₩6,035 | ₩6,236 | ₩5,834 | ₩6,035 | 0.00% | 24.9만 |
|---|
| 2026.07.17 | ₩6,035 | ₩6,437 | ₩5,834 | ₩6,035 | 0.00% | 27.7만 |
|---|
| 2026.07.16 | ₩6,236 | ₩6,437 | ₩5,834 | ₩6,035 | -3.23% | 49만 |
|---|
| 2026.07.15 | ₩7,242 | ₩7,242 | ₩6,236 | ₩6,236 | -13.89% | 71.5만 |
|---|
| 2026.07.14 | ₩7,644 | ₩9,052 | ₩6,839 | ₩6,839 | -10.53% | 81.9만 |
|---|
| 2026.07.13 | ₩7,644 | ₩8,046 | ₩7,443 | ₩7,644 | 0.00% | 29.1만 |
|---|
| 2026.07.10 | ₩7,845 | ₩8,046 | ₩7,644 | ₩7,644 | -2.56% | 29만 |
|---|
| 2026.07.09 | ₩7,644 | ₩8,046 | ₩7,242 | ₩8,046 | +5.26% | 36.8만 |
|---|
| 2026.07.08 | ₩7,644 | ₩8,248 | ₩7,443 | ₩7,845 | +2.63% | 40.4만 |
|---|
| 2026.07.07 | ₩7,242 | ₩7,644 | ₩6,638 | ₩7,644 | +5.56% | 54.1만 |
|---|
| 2026.07.06 | ₩7,443 | ₩7,845 | ₩6,839 | ₩7,242 | -2.70% | 48.4만 |
|---|
| 2026.07.02 | ₩7,845 | ₩8,046 | ₩7,041 | ₩7,644 | -2.56% | 55.7만 |
|---|
| 2026.07.01 | ₩6,638 | ₩8,449 | ₩6,437 | ₩8,449 | +27.27% | 151.9만 |
|---|
| 2026.06.30 | ₩6,035 | ₩6,839 | ₩5,632 | ₩6,638 | +10.00% | 82.4만 |
|---|
| 2026.06.29 | ₩6,839 | ₩6,839 | ₩5,230 | ₩6,035 | -11.76% | 264.6만 |
|---|
| 2026.06.26 | ₩6,236 | ₩6,437 | ₩5,632 | ₩5,632 | -9.68% | 273.1만 |
|---|
| 2026.06.25 | ₩6,437 | ₩6,437 | ₩6,035 | ₩6,236 | -3.13% | 47.4만 |
|---|
| 2026.06.24 | ₩6,839 | ₩7,041 | ₩6,236 | ₩6,236 | -8.82% | 77만 |
|---|
| 2026.06.23 | ₩7,041 | ₩7,242 | ₩6,839 | ₩6,839 | -2.86% | 32.2만 |
|---|
| 2026.06.22 | ₩7,443 | ₩7,443 | ₩7,041 | ₩7,242 | -2.70% | 36.5만 |
|---|
| 2026.06.18 | ₩7,845 | ₩7,845 | ₩7,242 | ₩7,242 | -7.69% | 98.5만 |
|---|
| 2026.06.17 | ₩7,644 | ₩8,046 | ₩7,443 | ₩7,443 | -2.63% | 34.8만 |
|---|
| 2026.06.16 | ₩7,845 | ₩8,046 | ₩7,443 | ₩7,644 | -2.56% | 38.2만 |
|---|
| 2026.06.15 | ₩7,644 | ₩8,248 | ₩7,644 | ₩7,845 | +2.63% | 59.5만 |
|---|
| 2026.06.12 | ₩7,242 | ₩7,845 | ₩7,242 | ₩7,242 | 0.00% | 37.6만 |
|---|
| 2026.06.11 | ₩7,443 | ₩7,644 | ₩6,839 | ₩7,242 | -2.70% | 40.5만 |
|---|
| 2026.06.10 | ₩7,242 | ₩8,248 | ₩7,041 | ₩7,443 | +2.78% | 123.7만 |
|---|
| 2026.06.09 | ₩7,845 | ₩7,845 | ₩7,041 | ₩7,242 | -7.69% | 94.7만 |
|---|
| 2026.06.08 | ₩8,248 | ₩8,248 | ₩7,845 | ₩7,845 | -4.88% | 36.5만 |
|---|
| 2026.06.05 | ₩8,650 | ₩8,650 | ₩7,845 | ₩7,845 | -9.30% | 50만 |
|---|
| 2026.06.04 | ₩8,449 | ₩8,851 | ₩8,046 | ₩8,650 | +2.38% | 43.4만 |
|---|
| 2026.06.03 | ₩8,650 | ₩8,851 | ₩7,644 | ₩8,650 | 0.00% | 77.7만 |
|---|
| 2026.06.02 | ₩10,460 | ₩10,662 | ₩8,046 | ₩8,248 | -21.15% | 194.5만 |
|---|
| 2026.06.01 | ₩12,271 | ₩12,472 | ₩12,070 | ₩12,070 | -1.64% | 39.7만 |
|---|
| 2026.05.29 | ₩12,673 | ₩12,673 | ₩11,868 | ₩12,271 | -3.17% | 47.4만 |
|---|
| 2026.05.28 | ₩12,874 | ₩12,874 | ₩11,868 | ₩12,673 | -1.56% | 40.1만 |
|---|
| 2026.05.27 | ₩13,277 | ₩13,277 | ₩12,472 | ₩12,874 | -3.03% | 28.2만 |
|---|
| 2026.05.26 | ₩12,673 | ₩13,478 | ₩12,070 | ₩13,075 | +3.17% | 53.4만 |
|---|
| 2026.05.22 | ₩12,070 | ₩12,874 | ₩12,070 | ₩12,472 | +3.33% | 38.6만 |
|---|
| 2026.05.21 | ₩11,667 | ₩12,271 | ₩11,667 | ₩12,070 | +3.45% | 30.4만 |
|---|
| 2026.05.20 | ₩11,466 | ₩12,070 | ₩11,265 | ₩11,868 | +3.51% | 28.1만 |
|---|
| 2026.05.19 | ₩11,265 | ₩11,466 | ₩10,863 | ₩11,265 | 0.00% | 28.2만 |
|---|
| 2026.05.18 | ₩11,265 | ₩11,265 | ₩10,863 | ₩11,265 | 0.00% | 52.5만 |
|---|
| 2026.05.15 | ₩12,070 | ₩12,070 | ₩10,662 | ₩11,265 | -6.67% | 145만 |
|---|
| 2026.05.14 | ₩14,282 | ₩14,685 | ₩11,667 | ₩12,070 | -15.49% | 182.7만 |
|---|
| 2026.05.13 | ₩14,484 | ₩16,093 | ₩13,679 | ₩15,288 | +5.56% | 85.7만 |
|---|
| 2026.05.12 | ₩14,685 | ₩14,685 | ₩13,277 | ₩14,081 | -4.11% | 47.3만 |
|---|
| 2026.05.11 | ₩13,880 | ₩15,489 | ₩13,478 | ₩14,685 | +5.80% | 90만 |
|---|
| 2026.05.08 | ₩12,673 | ₩13,679 | ₩12,070 | ₩13,478 | +6.35% | 35.4만 |
|---|
| 2026.05.07 | ₩13,075 | ₩13,277 | ₩12,271 | ₩12,271 | -6.15% | 33.8만 |
|---|
| 2026.05.06 | ₩13,478 | ₩13,478 | ₩12,673 | ₩13,277 | -1.49% | 30.9만 |
|---|
| 2026.05.05 | ₩13,277 | ₩13,679 | ₩13,075 | ₩13,478 | +1.52% | 18.8만 |
|---|
| 2026.05.04 | ₩13,075 | ₩13,679 | ₩12,874 | ₩13,478 | +3.08% | 20.5만 |
|---|
| 2026.05.01 | ₩13,277 | ₩13,478 | ₩12,874 | ₩13,277 | 0.00% | 13.8만 |
|---|
| 2026.04.30 | ₩12,874 | ₩13,478 | ₩12,472 | ₩13,277 | +3.12% | 26.8만 |
|---|
| 2026.04.29 | ₩13,075 | ₩13,478 | ₩12,673 | ₩12,874 | -1.54% | 16.7만 |
|---|
| 2026.04.28 | ₩12,472 | ₩13,277 | ₩12,070 | ₩13,075 | +4.84% | 41만 |
|---|
| 2026.04.27 | ₩13,075 | ₩13,277 | ₩12,472 | ₩12,472 | -4.62% | 25.9만 |
|---|
| 2026.04.24 | ₩13,075 | ₩13,679 | ₩12,673 | ₩13,075 | 0.00% | 26.7만 |
|---|
| 2026.04.23 | ₩13,478 | ₩13,679 | ₩12,673 | ₩12,673 | -5.97% | 22.5만 |
|---|
| 2026.04.22 | ₩13,277 | ₩13,880 | ₩13,075 | ₩13,679 | +3.03% | 20.4만 |
|---|
| 2026.04.21 | ₩14,081 | ₩14,484 | ₩13,075 | ₩13,075 | -7.14% | 26.5만 |
|---|
| 2026.04.20 | ₩13,075 | ₩14,081 | ₩12,874 | ₩14,081 | +7.69% | 22.5만 |
|---|
| 2026.04.17 | ₩13,478 | ₩13,679 | ₩12,874 | ₩13,277 | -1.49% | 27.6만 |
|---|
| 2026.04.16 | ₩13,679 | ₩13,679 | ₩12,874 | ₩13,075 | -4.41% | 18.3만 |
|---|
| 2026.04.15 | ₩13,075 | ₩13,679 | ₩12,874 | ₩13,679 | +4.62% | 20만 |
|---|
| 2026.04.14 | ₩12,673 | ₩13,478 | ₩12,472 | ₩13,075 | +3.17% | 23.9만 |
|---|
| 2026.04.13 | ₩12,070 | ₩12,673 | ₩11,868 | ₩12,472 | +3.33% | 14.8만 |
|---|
| 2026.04.10 | ₩12,673 | ₩12,673 | ₩12,070 | ₩12,271 | -3.17% | 17.6만 |
|---|
| 2026.04.09 | ₩12,673 | ₩13,075 | ₩12,472 | ₩12,472 | -1.59% | 26.9만 |
|---|
| 2026.04.08 | ₩12,673 | ₩13,075 | ₩12,472 | ₩13,075 | +3.17% | 28.5만 |
|---|
| 2026.04.07 | ₩12,472 | ₩12,472 | ₩11,466 | ₩12,070 | -3.23% | 32.8만 |
|---|
| 2026.04.06 | ₩12,874 | ₩13,277 | ₩12,472 | ₩12,673 | -1.56% | 16.3만 |
|---|
| 2026.04.02 | ₩12,673 | ₩13,277 | ₩12,271 | ₩12,874 | +1.59% | 24.6만 |
|---|
| 2026.04.01 | ₩13,075 | ₩13,478 | ₩12,874 | ₩13,075 | 0.00% | 21.9만 |
|---|
| 2026.03.31 | ₩12,070 | ₩13,075 | ₩12,070 | ₩12,874 | +6.67% | 20.2만 |
|---|
| 2026.03.30 | ₩12,070 | ₩12,271 | ₩11,466 | ₩11,667 | -3.33% | 16.3만 |
|---|
| 2026.03.27 | ₩12,271 | ₩12,472 | ₩11,667 | ₩11,667 | -4.92% | 21.3만 |
|---|
| 2026.03.26 | ₩13,679 | ₩13,679 | ₩12,070 | ₩12,472 | -8.82% | 38.6만 |
|---|
| 2026.03.25 | ₩14,081 | ₩14,484 | ₩13,478 | ₩13,679 | -2.86% | 21.9만 |
|---|
| 2026.03.24 | ₩14,081 | ₩14,685 | ₩13,679 | ₩14,081 | 0.00% | 28.5만 |
|---|
| 2026.03.23 | ₩13,880 | ₩14,685 | ₩13,277 | ₩14,081 | +1.45% | 32.9만 |
|---|
| 2026.03.20 | ₩13,679 | ₩14,081 | ₩13,075 | ₩13,478 | -1.47% | 38.1만 |
|---|
| 2026.03.19 | ₩12,271 | ₩14,282 | ₩12,070 | ₩13,880 | +13.11% | 37만 |
|---|
| 2026.03.18 | ₩12,673 | ₩13,075 | ₩12,070 | ₩12,271 | -3.17% | 31.2만 |
|---|
| 2026.03.17 | ₩12,271 | ₩12,673 | ₩11,667 | ₩12,673 | +3.28% | 35.9만 |
|---|
| 2026.03.16 | ₩11,064 | ₩12,874 | ₩11,064 | ₩11,868 | +7.27% | 70.8만 |
|---|
| 2026.03.13 | ₩10,863 | ₩11,064 | ₩10,460 | ₩10,662 | -1.85% | 40.3만 |
|---|
| 2026.03.12 | ₩11,466 | ₩11,868 | ₩10,662 | ₩10,662 | -7.02% | 33만 |
|---|
| 2026.03.11 | ₩11,466 | ₩11,868 | ₩11,265 | ₩11,466 | 0.00% | 48.9만 |
|---|
| 2026.03.10 | ₩11,064 | ₩12,070 | ₩11,064 | ₩11,265 | +1.82% | 58.3만 |
|---|
| 2026.03.09 | ₩11,265 | ₩11,466 | ₩10,259 | ₩10,863 | -3.57% | 79.6만 |
|---|
| 2026.03.06 | ₩11,667 | ₩12,472 | ₩11,064 | ₩11,466 | -1.72% | 144.3만 |
|---|
| 2026.03.05 | ₩15,087 | ₩15,489 | ₩10,259 | ₩11,064 | -26.67% | 275.2만 |
|---|
| 2026.03.04 | ₩16,294 | ₩16,495 | ₩15,489 | ₩15,691 | -3.70% | 27.6만 |
|---|
| 2026.03.03 | ₩15,892 | ₩16,294 | ₩15,087 | ₩15,892 | 0.00% | 21.3만 |
|---|
| 2026.03.02 | ₩15,288 | ₩16,294 | ₩15,288 | ₩16,093 | +5.26% | 18.8만 |
|---|
| 2026.02.27 | ₩16,294 | ₩16,495 | ₩15,489 | ₩15,691 | -3.70% | 27.5만 |
|---|
| 2026.02.26 | ₩16,897 | ₩17,300 | ₩16,093 | ₩16,696 | -1.19% | 30.5만 |
|---|
| 2026.02.25 | ₩17,903 | ₩18,507 | ₩16,696 | ₩16,897 | -5.62% | 29.2만 |
|---|
| 2026.02.24 | ₩16,495 | ₩17,702 | ₩16,495 | ₩17,501 | +6.10% | 31.4만 |
|---|
| 2026.02.23 | ₩16,897 | ₩17,099 | ₩15,691 | ₩16,093 | -4.76% | 26.4만 |
|---|
| 2026.02.20 | ₩16,294 | ₩17,702 | ₩16,093 | ₩17,099 | +4.94% | 37.4만 |
|---|
| 2026.02.19 | ₩15,288 | ₩16,294 | ₩15,288 | ₩16,294 | +6.58% | 16.4만 |
|---|
| 2026.02.18 | ₩15,288 | ₩16,495 | ₩14,886 | ₩15,288 | 0.00% | 23.8만 |
|---|
| 2026.02.17 | ₩15,288 | ₩15,691 | ₩14,886 | ₩15,288 | 0.00% | 20.7만 |
|---|
| 2026.02.13 | ₩14,081 | ₩15,288 | ₩14,081 | ₩15,087 | +7.14% | 15.9만 |
|---|
| 2026.02.12 | ₩14,484 | ₩14,685 | ₩13,880 | ₩14,081 | -2.78% | 15.3만 |
|---|
| 2026.02.11 | ₩15,087 | ₩15,288 | ₩14,081 | ₩14,282 | -5.33% | 18만 |
|---|
| 2026.02.10 | ₩15,087 | ₩15,691 | ₩14,685 | ₩14,886 | -1.33% | 15.7만 |
|---|
| 2026.02.09 | ₩15,892 | ₩15,892 | ₩14,685 | ₩14,886 | -6.33% | 22.6만 |
|---|
| 2026.02.06 | ₩13,880 | ₩15,691 | ₩13,679 | ₩15,489 | +11.59% | 33.9만 |
|---|
| 2026.02.05 | ₩14,081 | ₩14,081 | ₩13,075 | ₩13,478 | -4.29% | 29.6만 |
|---|
| 2026.02.04 | ₩14,886 | ₩14,886 | ₩13,880 | ₩14,081 | -5.41% | 54.2만 |
|---|
| 2026.02.03 | ₩16,495 | ₩16,495 | ₩13,478 | ₩14,484 | -12.20% | 112만 |
|---|
| 2026.02.02 | ₩16,897 | ₩16,897 | ₩15,489 | ₩15,892 | -5.95% | 34.2만 |
|---|
| 2026.01.30 | ₩17,099 | ₩17,099 | ₩16,294 | ₩16,294 | -4.71% | 33.4만 |
|---|
| 2026.01.29 | ₩18,708 | ₩18,708 | ₩16,696 | ₩17,099 | -8.60% | 34.5만 |
|---|
| 2026.01.28 | ₩18,708 | ₩19,110 | ₩18,104 | ₩18,507 | -1.08% | 24.6만 |
|---|
| 2026.01.27 | ₩17,702 | ₩18,708 | ₩17,300 | ₩18,306 | +3.41% | 50.5만 |
|---|
| 2026.01.26 | ₩17,099 | ₩17,300 | ₩16,897 | ₩17,099 | 0.00% | 17.5만 |
|---|
| 2026.01.23 | ₩17,702 | ₩17,903 | ₩17,099 | ₩17,099 | -3.41% | 20.7만 |
|---|
| 2026.01.22 | ₩17,903 | ₩18,306 | ₩17,501 | ₩17,702 | -1.12% | 21.2만 |
|---|
| 2026.01.21 | ₩17,501 | ₩17,702 | ₩17,099 | ₩17,702 | +1.15% | 15.7만 |
|---|
| 2026.01.20 | ₩17,501 | ₩17,702 | ₩16,897 | ₩17,300 | -1.15% | 28.1만 |
|---|
| 2026.01.16 | ₩18,507 | ₩18,507 | ₩17,903 | ₩17,903 | -3.26% | 29.8만 |
|---|
| 2026.01.15 | ₩19,110 | ₩19,311 | ₩18,306 | ₩18,306 | -4.21% | 21.2만 |
|---|
| 2026.01.14 | ₩19,513 | ₩19,714 | ₩18,909 | ₩19,110 | -2.06% | 14.4만 |
|---|
| 2026.01.13 | ₩19,311 | ₩19,513 | ₩18,708 | ₩19,110 | -1.04% | 13.9만 |
|---|
| 2026.01.12 | ₩18,708 | ₩19,915 | ₩18,507 | ₩19,714 | +5.38% | 27.3만 |
|---|
| 2026.01.09 | ₩18,909 | ₩19,110 | ₩18,507 | ₩18,507 | -2.13% | 12.7만 |
|---|
| 2026.01.08 | ₩18,909 | ₩19,311 | ₩18,507 | ₩19,110 | +1.06% | 15.3만 |
|---|
| 2026.01.07 | ₩18,708 | ₩18,909 | ₩18,306 | ₩18,507 | -1.08% | 14.8만 |
|---|
| 2026.01.06 | ₩18,909 | ₩19,311 | ₩18,104 | ₩18,507 | -2.13% | 22.6만 |
|---|
| 2026.01.05 | ₩18,104 | ₩18,909 | ₩17,903 | ₩18,909 | +4.44% | 30.1만 |
|---|
| 2026.01.02 | ₩16,696 | ₩17,903 | ₩16,696 | ₩17,903 | +7.23% | 27.6만 |
|---|
| 2025.12.31 | ₩17,300 | ₩17,300 | ₩16,495 | ₩16,696 | -3.49% | 40.4만 |
|---|
| 2025.12.30 | ₩17,702 | ₩17,702 | ₩16,897 | ₩17,099 | -3.41% | 35.3만 |
|---|
| 2025.12.29 | ₩18,104 | ₩18,507 | ₩17,300 | ₩17,300 | -4.44% | 32.9만 |
|---|
| 2025.12.26 | ₩18,104 | ₩18,306 | ₩17,702 | ₩18,306 | +1.11% | 12.8만 |
|---|
| 2025.12.24 | ₩18,507 | ₩18,507 | ₩18,104 | ₩18,306 | -1.09% | 11.5만 |
|---|
| 2025.12.23 | ₩18,909 | ₩19,311 | ₩17,903 | ₩18,708 | -1.06% | 21.8만 |
|---|
| 2025.12.22 | ₩19,513 | ₩20,518 | ₩18,708 | ₩18,708 | -4.12% | 36.4만 |
|---|
| 2025.12.19 | ₩17,903 | ₩20,317 | ₩17,903 | ₩18,909 | +5.62% | 121.4만 |
|---|
| 2025.12.18 | ₩18,306 | ₩18,708 | ₩17,903 | ₩18,306 | 0.00% | 24.3만 |
|---|
| 2025.12.17 | ₩18,507 | ₩18,708 | ₩17,702 | ₩17,702 | -4.35% | 31.4만 |
|---|
| 2025.12.16 | ₩17,702 | ₩18,708 | ₩17,300 | ₩18,507 | +4.55% | 27.5만 |
|---|
| 2025.12.15 | ₩19,311 | ₩19,513 | ₩17,501 | ₩17,501 | -9.37% | 46.6만 |
|---|
| 2025.12.12 | ₩19,714 | ₩20,317 | ₩18,909 | ₩18,909 | -4.08% | 16.5만 |
|---|
| 2025.12.11 | ₩18,507 | ₩19,714 | ₩18,306 | ₩19,714 | +6.52% | 24.5만 |
|---|
| 2025.12.10 | ₩18,708 | ₩19,110 | ₩18,306 | ₩18,507 | -1.08% | 19.3만 |
|---|
| 2025.12.09 | ₩18,507 | ₩19,110 | ₩18,104 | ₩18,909 | +2.17% | 15.2만 |
|---|
| 2025.12.08 | ₩18,507 | ₩18,909 | ₩18,104 | ₩18,708 | +1.09% | 17.8만 |
|---|
| 2025.12.05 | ₩18,708 | ₩19,110 | ₩18,104 | ₩18,507 | -1.08% | 16.8만 |
|---|
| 2025.12.04 | ₩17,702 | ₩18,708 | ₩17,501 | ₩18,507 | +4.55% | 27.2만 |
|---|
| 2025.12.03 | ₩17,099 | ₩17,903 | ₩16,294 | ₩17,702 | +3.53% | 46.5만 |
|---|
| 2025.12.02 | ₩17,903 | ₩17,903 | ₩16,696 | ₩16,897 | -5.62% | 74.7만 |
|---|
| 2025.12.01 | ₩18,909 | ₩18,909 | ₩17,501 | ₩17,501 | -7.45% | 41.8만 |
|---|
| 2025.11.28 | ₩19,110 | ₩19,513 | ₩18,507 | ₩18,909 | -1.05% | 20.4만 |
|---|
| 2025.11.26 | ₩19,110 | ₩19,513 | ₩18,306 | ₩18,909 | -1.05% | 33.3만 |
|---|
| 2025.11.25 | ₩19,714 | ₩19,915 | ₩18,507 | ₩19,311 | -2.04% | 21.4만 |
|---|
| 2025.11.24 | ₩19,110 | ₩20,116 | ₩17,903 | ₩19,714 | +3.16% | 40.2만 |
|---|
| 2025.11.21 | ₩19,110 | ₩19,311 | ₩17,702 | ₩18,909 | -1.05% | 39.5만 |
|---|
| 2025.11.20 | ₩21,122 | ₩21,524 | ₩18,306 | ₩18,507 | -12.38% | 43.7만 |
|---|
| 2025.11.19 | ₩20,116 | ₩20,921 | ₩19,714 | ₩20,116 | 0.00% | 45만 |
|---|
| 2025.11.18 | ₩18,507 | ₩19,311 | ₩18,104 | ₩18,909 | +2.17% | 29.2만 |
|---|
| 2025.11.17 | ₩18,306 | ₩18,708 | ₩17,903 | ₩18,507 | +1.10% | 33.9만 |
|---|
| 2025.11.14 | ₩17,702 | ₩18,909 | ₩17,300 | ₩18,507 | +4.55% | 47.8만 |
|---|
| 2025.11.13 | ₩19,311 | ₩19,513 | ₩17,702 | ₩18,306 | -5.21% | 77.2만 |
|---|
| 2025.11.12 | ₩20,921 | ₩21,323 | ₩17,099 | ₩18,909 | -9.62% | 149.9만 |
|---|
| 2025.11.11 | ₩21,926 | ₩21,926 | ₩20,720 | ₩21,524 | -1.83% | 40.1만 |
|---|
| 2025.11.10 | ₩22,128 | ₩22,329 | ₩20,921 | ₩21,524 | -2.73% | 35.3만 |
|---|
| 2025.11.07 | ₩20,921 | ₩21,926 | ₩20,317 | ₩21,524 | +2.88% | 30.7만 |
|---|
| 2025.11.06 | ₩21,926 | ₩21,926 | ₩20,720 | ₩21,122 | -3.67% | 27.1만 |
|---|
| 2025.11.05 | ₩21,524 | ₩21,926 | ₩21,323 | ₩21,725 | +0.93% | 21.8만 |
|---|
| 2025.11.04 | ₩22,530 | ₩23,133 | ₩21,122 | ₩21,323 | -5.36% | 39.5만 |
|---|
| 2025.11.03 | ₩23,536 | ₩23,938 | ₩22,932 | ₩23,133 | -1.71% | 20.6만 |
|---|
| 2025.10.31 | ₩23,335 | ₩23,737 | ₩22,932 | ₩23,536 | +0.86% | 16.3만 |
|---|
| 2025.10.30 | ₩23,938 | ₩24,139 | ₩22,731 | ₩22,932 | -4.20% | 25.1만 |
|---|
| 2025.10.29 | ₩23,938 | ₩24,542 | ₩23,536 | ₩24,139 | +0.84% | 26만 |
|---|
| 2025.10.28 | ₩24,743 | ₩24,944 | ₩23,536 | ₩23,938 | -3.25% | 28만 |
|---|
| 2025.10.27 | ₩24,542 | ₩25,145 | ₩24,139 | ₩24,542 | 0.00% | 27만 |
|---|
| 2025.10.24 | ₩23,737 | ₩24,542 | ₩23,536 | ₩24,139 | +1.69% | 27.2만 |
|---|
| 2025.10.23 | ₩23,737 | ₩23,938 | ₩22,932 | ₩23,335 | -1.69% | 23.5만 |
|---|
| 2025.10.22 | ₩24,340 | ₩24,542 | ₩22,731 | ₩23,737 | -2.48% | 47.7만 |
|---|
| 2025.10.21 | ₩23,938 | ₩25,547 | ₩23,335 | ₩24,139 | +0.84% | 75.9만 |
|---|
| 2025.10.20 | ₩23,737 | ₩24,340 | ₩23,133 | ₩23,938 | +0.85% | 37.4만 |
|---|
| 2025.10.17 | ₩24,944 | ₩25,145 | ₩23,335 | ₩23,536 | -5.65% | 38.3만 |
|---|
| 2025.10.16 | ₩28,162 | ₩28,565 | ₩24,542 | ₩24,944 | -11.43% | 68.6만 |
|---|
| 2025.10.15 | ₩28,162 | ₩29,772 | ₩27,157 | ₩27,961 | -0.71% | 70.7만 |
|---|
| 2025.10.14 | ₩26,956 | ₩28,162 | ₩26,352 | ₩27,559 | +2.24% | 38.6만 |
|---|
| 2025.10.13 | ₩26,151 | ₩27,961 | ₩26,151 | ₩27,760 | +6.15% | 36.7만 |
|---|
| 2025.10.10 | ₩27,559 | ₩28,364 | ₩25,145 | ₩25,346 | -8.03% | 42.1만 |
|---|