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 | ₩1,778 | ₩1,792 | ₩1,591 | ₩1,605 | -9.77% | 393.5만 |
| 2026.10.08 | ₩1,819 | ₩1,845 | ₩1,738 | ₩1,752 | -3.68% | 460.4만 |
| 2026.10.07 | ₩2,086 | ₩2,246 | ₩1,966 | ₩2,033 | -2.56% | 406.6만 |
| 2026.10.06 | ₩2,019 | ₩2,180 | ₩1,979 | ₩2,113 | +4.64% | 161.4만 |
| 2026.10.05 | ₩1,979 | ₩2,019 | ₩1,926 | ₩1,966 | -0.68% | 65.8만 |
| 2026.10.02 | ₩2,033 | ₩2,046 | ₩1,952 | ₩1,979 | -2.63% | 46.8만 |
| 2026.10.01 | ₩2,006 | ₩2,033 | ₩1,912 | ₩2,006 | 0.00% | 79.8만 |
| 2026.09.30 | ₩1,979 | ₩2,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,006 |
| +1.35% |
| 80.3만 |
| 2026.09.29 | ₩2,019 | ₩2,033 | ₩1,872 | ₩1,952 | -3.31% | 103.5만 |
|---|
| 2026.09.28 | ₩2,140 | ₩2,140 | ₩1,939 | ₩1,952 | -8.75% | 110.2만 |
|---|
| 2026.09.25 | ₩2,206 | ₩2,206 | ₩2,059 | ₩2,140 | -3.03% | 128.2만 |
|---|
| 2026.09.24 | ₩2,180 | ₩2,206 | ₩2,059 | ₩2,166 | -0.61% | 106.3만 |
|---|
| 2026.09.23 | ₩2,233 | ₩2,273 | ₩2,166 | ₩2,166 | -2.99% | 80.5만 |
|---|
| 2026.09.22 | ₩2,273 | ₩2,313 | ₩2,193 | ₩2,246 | -1.18% | 74만 |
|---|
| 2026.09.21 | ₩2,300 | ₩2,447 | ₩2,233 | ₩2,233 | -2.91% | 108.7만 |
|---|
| 2026.09.18 | ₩2,233 | ₩2,327 | ₩2,206 | ₩2,220 | -0.60% | 120.7만 |
|---|
| 2026.09.17 | ₩2,193 | ₩2,487 | ₩2,166 | ₩2,180 | -0.61% | 359.2만 |
|---|
| 2026.09.16 | ₩2,073 | ₩2,233 | ₩1,885 | ₩2,180 | +5.16% | 332만 |
|---|
| 2026.09.15 | ₩2,180 | ₩2,193 | ₩2,019 | ₩2,046 | -6.13% | 78만 |
|---|
| 2026.09.14 | ₩2,113 | ₩2,206 | ₩2,006 | ₩2,180 | +3.16% | 178.4만 |
|---|
| 2026.09.11 | ₩2,140 | ₩2,273 | ₩2,113 | ₩2,193 | +2.50% | 103.4만 |
|---|
| 2026.09.10 | ₩2,073 | ₩2,153 | ₩2,033 | ₩2,126 | +2.58% | 80.6만 |
|---|
| 2026.09.09 | ₩2,180 | ₩2,220 | ₩2,059 | ₩2,153 | -1.23% | 341.5만 |
|---|
| 2026.09.08 | ₩2,193 | ₩2,273 | ₩2,153 | ₩2,233 | +1.83% | 65.1만 |
|---|
| 2026.09.04 | ₩2,260 | ₩2,260 | ₩2,113 | ₩2,206 | -2.37% | 76.1만 |
|---|
| 2026.09.03 | ₩2,246 | ₩2,260 | ₩2,126 | ₩2,220 | -1.19% | 87.4만 |
|---|
| 2026.09.02 | ₩2,313 | ₩2,340 | ₩2,193 | ₩2,206 | -4.62% | 79.9만 |
|---|
| 2026.09.01 | ₩2,367 | ₩2,394 | ₩2,246 | ₩2,300 | -2.82% | 89.7만 |
|---|
| 2026.08.31 | ₩2,474 | ₩2,527 | ₩2,380 | ₩2,420 | -2.16% | 79.2만 |
|---|
| 2026.08.28 | ₩2,514 | ₩2,541 | ₩2,367 | ₩2,460 | -2.13% | 69만 |
|---|
| 2026.08.27 | ₩2,527 | ₩2,581 | ₩2,460 | ₩2,514 | -0.53% | 101.7만 |
|---|
| 2026.08.26 | ₩2,380 | ₩2,554 | ₩2,340 | ₩2,474 | +3.93% | 96.8만 |
|---|
| 2026.08.25 | ₩2,300 | ₩2,474 | ₩2,246 | ₩2,420 | +5.23% | 151.4만 |
|---|
| 2026.08.24 | ₩2,313 | ₩2,407 | ₩2,246 | ₩2,273 | -1.73% | 186.6만 |
|---|
| 2026.08.21 | ₩2,353 | ₩2,380 | ₩2,206 | ₩2,220 | -5.68% | 173.8만 |
|---|
| 2026.08.20 | ₩2,340 | ₩2,514 | ₩2,300 | ₩2,340 | 0.00% | 196.1만 |
|---|
| 2026.08.19 | ₩2,420 | ₩2,434 | ₩2,287 | ₩2,367 | -2.21% | 299.3만 |
|---|
| 2026.08.18 | ₩2,741 | ₩2,755 | ₩2,300 | ₩2,407 | -12.20% | 661.9만 |
|---|
| 2026.08.17 | ₩2,928 | ₩3,116 | ₩2,741 | ₩2,862 | -2.28% | 191만 |
|---|
| 2026.08.14 | ₩3,089 | ₩3,169 | ₩2,621 | ₩2,995 | -3.03% | 1364.7만 |
|---|
| 2026.08.13 | ₩6,111 | ₩6,419 | ₩4,934 | ₩5,041 | -17.51% | 225.5만 |
|---|
| 2026.08.12 | ₩4,908 | ₩6,552 | ₩4,908 | ₩6,218 | +26.70% | 184만 |
|---|
| 2026.08.11 | ₩4,988 | ₩5,162 | ₩4,720 | ₩4,867 | -2.41% | 67.7만 |
|---|
| 2026.08.10 | ₩4,560 | ₩5,670 | ₩4,560 | ₩4,974 | +9.09% | 131만 |
|---|
| 2026.08.07 | ₩4,386 | ₩4,707 | ₩4,159 | ₩4,533 | +3.35% | 77.2만 |
|---|
| 2026.08.06 | ₩4,212 | ₩4,600 | ₩4,212 | ₩4,359 | +3.49% | 63.6만 |
|---|
| 2026.08.05 | ₩4,841 | ₩4,881 | ₩4,239 | ₩4,252 | -12.15% | 126.3만 |
|---|
| 2026.08.04 | ₩5,228 | ₩5,228 | ₩4,814 | ₩4,894 | -6.39% | 60.2만 |
|---|
| 2026.08.03 | ₩5,429 | ₩5,656 | ₩4,841 | ₩5,148 | -5.17% | 79.9만 |
|---|
| 2026.07.31 | ₩5,015 | ₩5,416 | ₩4,613 | ₩5,416 | +8.00% | 27.2만 |
|---|
| 2026.07.30 | ₩5,015 | ₩5,015 | ₩4,613 | ₩4,814 | -4.00% | 34.2만 |
|---|
| 2026.07.29 | ₩5,215 | ₩5,215 | ₩4,613 | ₩4,814 | -7.69% | 24.9만 |
|---|
| 2026.07.28 | ₩5,215 | ₩5,215 | ₩4,814 | ₩5,015 | -3.85% | 29.4만 |
|---|
| 2026.07.27 | ₩5,015 | ₩5,215 | ₩4,613 | ₩5,015 | 0.00% | 27.9만 |
|---|
| 2026.07.24 | ₩5,616 | ₩5,616 | ₩5,015 | ₩5,015 | -10.71% | 50.7만 |
|---|
| 2026.07.23 | ₩6,017 | ₩6,017 | ₩5,616 | ₩5,616 | -6.67% | 59.5만 |
|---|
| 2026.07.22 | ₩6,017 | ₩6,419 | ₩5,616 | ₩6,017 | 0.00% | 196.3만 |
|---|
| 2026.07.21 | ₩6,218 | ₩7,020 | ₩6,218 | ₩6,820 | +9.68% | 39.3만 |
|---|
| 2026.07.20 | ₩6,017 | ₩6,218 | ₩5,817 | ₩6,017 | 0.00% | 24.9만 |
|---|
| 2026.07.17 | ₩6,017 | ₩6,419 | ₩5,817 | ₩6,017 | 0.00% | 27.7만 |
|---|
| 2026.07.16 | ₩6,218 | ₩6,419 | ₩5,817 | ₩6,017 | -3.23% | 49만 |
|---|
| 2026.07.15 | ₩7,221 | ₩7,221 | ₩6,218 | ₩6,218 | -13.89% | 71.5만 |
|---|
| 2026.07.14 | ₩7,622 | ₩9,026 | ₩6,820 | ₩6,820 | -10.53% | 81.9만 |
|---|
| 2026.07.13 | ₩7,622 | ₩8,023 | ₩7,421 | ₩7,622 | 0.00% | 29.1만 |
|---|
| 2026.07.10 | ₩7,823 | ₩8,023 | ₩7,622 | ₩7,622 | -2.56% | 29만 |
|---|
| 2026.07.09 | ₩7,622 | ₩8,023 | ₩7,221 | ₩8,023 | +5.26% | 36.8만 |
|---|
| 2026.07.08 | ₩7,622 | ₩8,224 | ₩7,421 | ₩7,823 | +2.63% | 40.4만 |
|---|
| 2026.07.07 | ₩7,221 | ₩7,622 | ₩6,619 | ₩7,622 | +5.56% | 54.1만 |
|---|
| 2026.07.06 | ₩7,421 | ₩7,823 | ₩6,820 | ₩7,221 | -2.70% | 48.4만 |
|---|
| 2026.07.02 | ₩7,823 | ₩8,023 | ₩7,020 | ₩7,622 | -2.56% | 55.7만 |
|---|
| 2026.07.01 | ₩6,619 | ₩8,424 | ₩6,419 | ₩8,424 | +27.27% | 151.9만 |
|---|
| 2026.06.30 | ₩6,017 | ₩6,820 | ₩5,616 | ₩6,619 | +10.00% | 82.4만 |
|---|
| 2026.06.29 | ₩6,820 | ₩6,820 | ₩5,215 | ₩6,017 | -11.76% | 264.6만 |
|---|
| 2026.06.26 | ₩6,218 | ₩6,419 | ₩5,616 | ₩5,616 | -9.68% | 273.1만 |
|---|
| 2026.06.25 | ₩6,419 | ₩6,419 | ₩6,017 | ₩6,218 | -3.13% | 47.4만 |
|---|
| 2026.06.24 | ₩6,820 | ₩7,020 | ₩6,218 | ₩6,218 | -8.82% | 77만 |
|---|
| 2026.06.23 | ₩7,020 | ₩7,221 | ₩6,820 | ₩6,820 | -2.86% | 32.2만 |
|---|
| 2026.06.22 | ₩7,421 | ₩7,421 | ₩7,020 | ₩7,221 | -2.70% | 36.5만 |
|---|
| 2026.06.18 | ₩7,823 | ₩7,823 | ₩7,221 | ₩7,221 | -7.69% | 98.5만 |
|---|
| 2026.06.17 | ₩7,622 | ₩8,023 | ₩7,421 | ₩7,421 | -2.63% | 34.8만 |
|---|
| 2026.06.16 | ₩7,823 | ₩8,023 | ₩7,421 | ₩7,622 | -2.56% | 38.2만 |
|---|
| 2026.06.15 | ₩7,622 | ₩8,224 | ₩7,622 | ₩7,823 | +2.63% | 59.5만 |
|---|
| 2026.06.12 | ₩7,221 | ₩7,823 | ₩7,221 | ₩7,221 | 0.00% | 37.6만 |
|---|
| 2026.06.11 | ₩7,421 | ₩7,622 | ₩6,820 | ₩7,221 | -2.70% | 40.5만 |
|---|
| 2026.06.10 | ₩7,221 | ₩8,224 | ₩7,020 | ₩7,421 | +2.78% | 123.7만 |
|---|
| 2026.06.09 | ₩7,823 | ₩7,823 | ₩7,020 | ₩7,221 | -7.69% | 94.7만 |
|---|
| 2026.06.08 | ₩8,224 | ₩8,224 | ₩7,823 | ₩7,823 | -4.88% | 36.5만 |
|---|
| 2026.06.05 | ₩8,625 | ₩8,625 | ₩7,823 | ₩7,823 | -9.30% | 50만 |
|---|
| 2026.06.04 | ₩8,424 | ₩8,826 | ₩8,023 | ₩8,625 | +2.38% | 43.4만 |
|---|
| 2026.06.03 | ₩8,625 | ₩8,826 | ₩7,622 | ₩8,625 | 0.00% | 77.7만 |
|---|
| 2026.06.02 | ₩10,430 | ₩10,631 | ₩8,023 | ₩8,224 | -21.15% | 194.5만 |
|---|
| 2026.06.01 | ₩12,235 | ₩12,436 | ₩12,035 | ₩12,035 | -1.64% | 39.7만 |
|---|
| 2026.05.29 | ₩12,637 | ₩12,637 | ₩11,834 | ₩12,235 | -3.17% | 47.4만 |
|---|
| 2026.05.28 | ₩12,837 | ₩12,837 | ₩11,834 | ₩12,637 | -1.56% | 40.1만 |
|---|
| 2026.05.27 | ₩13,238 | ₩13,238 | ₩12,436 | ₩12,837 | -3.03% | 28.2만 |
|---|
| 2026.05.26 | ₩12,637 | ₩13,439 | ₩12,035 | ₩13,038 | +3.17% | 53.4만 |
|---|
| 2026.05.22 | ₩12,035 | ₩12,837 | ₩12,035 | ₩12,436 | +3.33% | 38.6만 |
|---|
| 2026.05.21 | ₩11,634 | ₩12,235 | ₩11,634 | ₩12,035 | +3.45% | 30.4만 |
|---|
| 2026.05.20 | ₩11,433 | ₩12,035 | ₩11,232 | ₩11,834 | +3.51% | 28.1만 |
|---|
| 2026.05.19 | ₩11,232 | ₩11,433 | ₩10,831 | ₩11,232 | 0.00% | 28.2만 |
|---|
| 2026.05.18 | ₩11,232 | ₩11,232 | ₩10,831 | ₩11,232 | 0.00% | 52.5만 |
|---|
| 2026.05.15 | ₩12,035 | ₩12,035 | ₩10,631 | ₩11,232 | -6.67% | 145만 |
|---|
| 2026.05.14 | ₩14,241 | ₩14,642 | ₩11,634 | ₩12,035 | -15.49% | 182.7만 |
|---|
| 2026.05.13 | ₩14,442 | ₩16,046 | ₩13,639 | ₩15,244 | +5.56% | 85.7만 |
|---|
| 2026.05.12 | ₩14,642 | ₩14,642 | ₩13,238 | ₩14,041 | -4.11% | 47.3만 |
|---|
| 2026.05.11 | ₩13,840 | ₩15,445 | ₩13,439 | ₩14,642 | +5.80% | 90만 |
|---|
| 2026.05.08 | ₩12,637 | ₩13,639 | ₩12,035 | ₩13,439 | +6.35% | 35.4만 |
|---|
| 2026.05.07 | ₩13,038 | ₩13,238 | ₩12,235 | ₩12,235 | -6.15% | 33.8만 |
|---|
| 2026.05.06 | ₩13,439 | ₩13,439 | ₩12,637 | ₩13,238 | -1.49% | 30.9만 |
|---|
| 2026.05.05 | ₩13,238 | ₩13,639 | ₩13,038 | ₩13,439 | +1.52% | 18.8만 |
|---|
| 2026.05.04 | ₩13,038 | ₩13,639 | ₩12,837 | ₩13,439 | +3.08% | 20.5만 |
|---|
| 2026.05.01 | ₩13,238 | ₩13,439 | ₩12,837 | ₩13,238 | 0.00% | 13.8만 |
|---|
| 2026.04.30 | ₩12,837 | ₩13,439 | ₩12,436 | ₩13,238 | +3.12% | 26.8만 |
|---|
| 2026.04.29 | ₩13,038 | ₩13,439 | ₩12,637 | ₩12,837 | -1.54% | 16.7만 |
|---|
| 2026.04.28 | ₩12,436 | ₩13,238 | ₩12,035 | ₩13,038 | +4.84% | 41만 |
|---|
| 2026.04.27 | ₩13,038 | ₩13,238 | ₩12,436 | ₩12,436 | -4.62% | 25.9만 |
|---|
| 2026.04.24 | ₩13,038 | ₩13,639 | ₩12,637 | ₩13,038 | 0.00% | 26.7만 |
|---|
| 2026.04.23 | ₩13,439 | ₩13,639 | ₩12,637 | ₩12,637 | -5.97% | 22.5만 |
|---|
| 2026.04.22 | ₩13,238 | ₩13,840 | ₩13,038 | ₩13,639 | +3.03% | 20.4만 |
|---|
| 2026.04.21 | ₩14,041 | ₩14,442 | ₩13,038 | ₩13,038 | -7.14% | 26.5만 |
|---|
| 2026.04.20 | ₩13,038 | ₩14,041 | ₩12,837 | ₩14,041 | +7.69% | 22.5만 |
|---|
| 2026.04.17 | ₩13,439 | ₩13,639 | ₩12,837 | ₩13,238 | -1.49% | 27.6만 |
|---|
| 2026.04.16 | ₩13,639 | ₩13,639 | ₩12,837 | ₩13,038 | -4.41% | 18.3만 |
|---|
| 2026.04.15 | ₩13,038 | ₩13,639 | ₩12,837 | ₩13,639 | +4.62% | 20만 |
|---|
| 2026.04.14 | ₩12,637 | ₩13,439 | ₩12,436 | ₩13,038 | +3.17% | 23.9만 |
|---|
| 2026.04.13 | ₩12,035 | ₩12,637 | ₩11,834 | ₩12,436 | +3.33% | 14.8만 |
|---|
| 2026.04.10 | ₩12,637 | ₩12,637 | ₩12,035 | ₩12,235 | -3.17% | 17.6만 |
|---|
| 2026.04.09 | ₩12,637 | ₩13,038 | ₩12,436 | ₩12,436 | -1.59% | 26.9만 |
|---|
| 2026.04.08 | ₩12,637 | ₩13,038 | ₩12,436 | ₩13,038 | +3.17% | 28.5만 |
|---|
| 2026.04.07 | ₩12,436 | ₩12,436 | ₩11,433 | ₩12,035 | -3.23% | 32.8만 |
|---|
| 2026.04.06 | ₩12,837 | ₩13,238 | ₩12,436 | ₩12,637 | -1.56% | 16.3만 |
|---|
| 2026.04.02 | ₩12,637 | ₩13,238 | ₩12,235 | ₩12,837 | +1.59% | 24.6만 |
|---|
| 2026.04.01 | ₩13,038 | ₩13,439 | ₩12,837 | ₩13,038 | 0.00% | 21.9만 |
|---|
| 2026.03.31 | ₩12,035 | ₩13,038 | ₩12,035 | ₩12,837 | +6.67% | 20.2만 |
|---|
| 2026.03.30 | ₩12,035 | ₩12,235 | ₩11,433 | ₩11,634 | -3.33% | 16.3만 |
|---|
| 2026.03.27 | ₩12,235 | ₩12,436 | ₩11,634 | ₩11,634 | -4.92% | 21.3만 |
|---|
| 2026.03.26 | ₩13,639 | ₩13,639 | ₩12,035 | ₩12,436 | -8.82% | 38.6만 |
|---|
| 2026.03.25 | ₩14,041 | ₩14,442 | ₩13,439 | ₩13,639 | -2.86% | 21.9만 |
|---|
| 2026.03.24 | ₩14,041 | ₩14,642 | ₩13,639 | ₩14,041 | 0.00% | 28.5만 |
|---|
| 2026.03.23 | ₩13,840 | ₩14,642 | ₩13,238 | ₩14,041 | +1.45% | 32.9만 |
|---|
| 2026.03.20 | ₩13,639 | ₩14,041 | ₩13,038 | ₩13,439 | -1.47% | 38.1만 |
|---|
| 2026.03.19 | ₩12,235 | ₩14,241 | ₩12,035 | ₩13,840 | +13.11% | 37만 |
|---|
| 2026.03.18 | ₩12,637 | ₩13,038 | ₩12,035 | ₩12,235 | -3.17% | 31.2만 |
|---|
| 2026.03.17 | ₩12,235 | ₩12,637 | ₩11,634 | ₩12,637 | +3.28% | 35.9만 |
|---|
| 2026.03.16 | ₩11,032 | ₩12,837 | ₩11,032 | ₩11,834 | +7.27% | 70.8만 |
|---|
| 2026.03.13 | ₩10,831 | ₩11,032 | ₩10,430 | ₩10,631 | -1.85% | 40.3만 |
|---|
| 2026.03.12 | ₩11,433 | ₩11,834 | ₩10,631 | ₩10,631 | -7.02% | 33만 |
|---|
| 2026.03.11 | ₩11,433 | ₩11,834 | ₩11,232 | ₩11,433 | 0.00% | 48.9만 |
|---|
| 2026.03.10 | ₩11,032 | ₩12,035 | ₩11,032 | ₩11,232 | +1.82% | 58.3만 |
|---|
| 2026.03.09 | ₩11,232 | ₩11,433 | ₩10,230 | ₩10,831 | -3.57% | 79.6만 |
|---|
| 2026.03.06 | ₩11,634 | ₩12,436 | ₩11,032 | ₩11,433 | -1.72% | 144.3만 |
|---|
| 2026.03.05 | ₩15,044 | ₩15,445 | ₩10,230 | ₩11,032 | -26.67% | 275.2만 |
|---|
| 2026.03.04 | ₩16,247 | ₩16,448 | ₩15,445 | ₩15,645 | -3.70% | 27.6만 |
|---|
| 2026.03.03 | ₩15,846 | ₩16,247 | ₩15,044 | ₩15,846 | 0.00% | 21.3만 |
|---|
| 2026.03.02 | ₩15,244 | ₩16,247 | ₩15,244 | ₩16,046 | +5.26% | 18.8만 |
|---|
| 2026.02.27 | ₩16,247 | ₩16,448 | ₩15,445 | ₩15,645 | -3.70% | 27.5만 |
|---|
| 2026.02.26 | ₩16,849 | ₩17,250 | ₩16,046 | ₩16,648 | -1.19% | 30.5만 |
|---|
| 2026.02.25 | ₩17,852 | ₩18,453 | ₩16,648 | ₩16,849 | -5.62% | 29.2만 |
|---|
| 2026.02.24 | ₩16,448 | ₩17,651 | ₩16,448 | ₩17,450 | +6.10% | 31.4만 |
|---|
| 2026.02.23 | ₩16,849 | ₩17,049 | ₩15,645 | ₩16,046 | -4.76% | 26.4만 |
|---|
| 2026.02.20 | ₩16,247 | ₩17,651 | ₩16,046 | ₩17,049 | +4.94% | 37.4만 |
|---|
| 2026.02.19 | ₩15,244 | ₩16,247 | ₩15,244 | ₩16,247 | +6.58% | 16.4만 |
|---|
| 2026.02.18 | ₩15,244 | ₩16,448 | ₩14,843 | ₩15,244 | 0.00% | 23.8만 |
|---|
| 2026.02.17 | ₩15,244 | ₩15,645 | ₩14,843 | ₩15,244 | 0.00% | 20.7만 |
|---|
| 2026.02.13 | ₩14,041 | ₩15,244 | ₩14,041 | ₩15,044 | +7.14% | 15.9만 |
|---|
| 2026.02.12 | ₩14,442 | ₩14,642 | ₩13,840 | ₩14,041 | -2.78% | 15.3만 |
|---|
| 2026.02.11 | ₩15,044 | ₩15,244 | ₩14,041 | ₩14,241 | -5.33% | 18만 |
|---|
| 2026.02.10 | ₩15,044 | ₩15,645 | ₩14,642 | ₩14,843 | -1.33% | 15.7만 |
|---|
| 2026.02.09 | ₩15,846 | ₩15,846 | ₩14,642 | ₩14,843 | -6.33% | 22.6만 |
|---|
| 2026.02.06 | ₩13,840 | ₩15,645 | ₩13,639 | ₩15,445 | +11.59% | 33.9만 |
|---|
| 2026.02.05 | ₩14,041 | ₩14,041 | ₩13,038 | ₩13,439 | -4.29% | 29.6만 |
|---|
| 2026.02.04 | ₩14,843 | ₩14,843 | ₩13,840 | ₩14,041 | -5.41% | 54.2만 |
|---|
| 2026.02.03 | ₩16,448 | ₩16,448 | ₩13,439 | ₩14,442 | -12.20% | 112만 |
|---|
| 2026.02.02 | ₩16,849 | ₩16,849 | ₩15,445 | ₩15,846 | -5.95% | 34.2만 |
|---|
| 2026.01.30 | ₩17,049 | ₩17,049 | ₩16,247 | ₩16,247 | -4.71% | 33.4만 |
|---|
| 2026.01.29 | ₩18,654 | ₩18,654 | ₩16,648 | ₩17,049 | -8.60% | 34.5만 |
|---|
| 2026.01.28 | ₩18,654 | ₩19,055 | ₩18,052 | ₩18,453 | -1.08% | 24.6만 |
|---|
| 2026.01.27 | ₩17,651 | ₩18,654 | ₩17,250 | ₩18,253 | +3.41% | 50.5만 |
|---|
| 2026.01.26 | ₩17,049 | ₩17,250 | ₩16,849 | ₩17,049 | 0.00% | 17.5만 |
|---|
| 2026.01.23 | ₩17,651 | ₩17,852 | ₩17,049 | ₩17,049 | -3.41% | 20.7만 |
|---|
| 2026.01.22 | ₩17,852 | ₩18,253 | ₩17,450 | ₩17,651 | -1.12% | 21.2만 |
|---|
| 2026.01.21 | ₩17,450 | ₩17,651 | ₩17,049 | ₩17,651 | +1.15% | 15.7만 |
|---|
| 2026.01.20 | ₩17,450 | ₩17,651 | ₩16,849 | ₩17,250 | -1.15% | 28.1만 |
|---|
| 2026.01.16 | ₩18,453 | ₩18,453 | ₩17,852 | ₩17,852 | -3.26% | 29.8만 |
|---|
| 2026.01.15 | ₩19,055 | ₩19,256 | ₩18,253 | ₩18,253 | -4.21% | 21.2만 |
|---|
| 2026.01.14 | ₩19,456 | ₩19,657 | ₩18,855 | ₩19,055 | -2.06% | 14.4만 |
|---|
| 2026.01.13 | ₩19,256 | ₩19,456 | ₩18,654 | ₩19,055 | -1.04% | 13.9만 |
|---|
| 2026.01.12 | ₩18,654 | ₩19,857 | ₩18,453 | ₩19,657 | +5.38% | 27.3만 |
|---|
| 2026.01.09 | ₩18,855 | ₩19,055 | ₩18,453 | ₩18,453 | -2.13% | 12.7만 |
|---|
| 2026.01.08 | ₩18,855 | ₩19,256 | ₩18,453 | ₩19,055 | +1.06% | 15.3만 |
|---|
| 2026.01.07 | ₩18,654 | ₩18,855 | ₩18,253 | ₩18,453 | -1.08% | 14.8만 |
|---|
| 2026.01.06 | ₩18,855 | ₩19,256 | ₩18,052 | ₩18,453 | -2.13% | 22.6만 |
|---|
| 2026.01.05 | ₩18,052 | ₩18,855 | ₩17,852 | ₩18,855 | +4.44% | 30.1만 |
|---|
| 2026.01.02 | ₩16,648 | ₩17,852 | ₩16,648 | ₩17,852 | +7.23% | 27.6만 |
|---|
| 2025.12.31 | ₩17,250 | ₩17,250 | ₩16,448 | ₩16,648 | -3.49% | 40.4만 |
|---|
| 2025.12.30 | ₩17,651 | ₩17,651 | ₩16,849 | ₩17,049 | -3.41% | 35.3만 |
|---|
| 2025.12.29 | ₩18,052 | ₩18,453 | ₩17,250 | ₩17,250 | -4.44% | 32.9만 |
|---|
| 2025.12.26 | ₩18,052 | ₩18,253 | ₩17,651 | ₩18,253 | +1.11% | 12.8만 |
|---|
| 2025.12.24 | ₩18,453 | ₩18,453 | ₩18,052 | ₩18,253 | -1.09% | 11.5만 |
|---|
| 2025.12.23 | ₩18,855 | ₩19,256 | ₩17,852 | ₩18,654 | -1.06% | 21.8만 |
|---|
| 2025.12.22 | ₩19,456 | ₩20,459 | ₩18,654 | ₩18,654 | -4.12% | 36.4만 |
|---|
| 2025.12.19 | ₩17,852 | ₩20,259 | ₩17,852 | ₩18,855 | +5.62% | 121.4만 |
|---|
| 2025.12.18 | ₩18,253 | ₩18,654 | ₩17,852 | ₩18,253 | 0.00% | 24.3만 |
|---|
| 2025.12.17 | ₩18,453 | ₩18,654 | ₩17,651 | ₩17,651 | -4.35% | 31.4만 |
|---|
| 2025.12.16 | ₩17,651 | ₩18,654 | ₩17,250 | ₩18,453 | +4.55% | 27.5만 |
|---|
| 2025.12.15 | ₩19,256 | ₩19,456 | ₩17,450 | ₩17,450 | -9.37% | 46.6만 |
|---|
| 2025.12.12 | ₩19,657 | ₩20,259 | ₩18,855 | ₩18,855 | -4.08% | 16.5만 |
|---|
| 2025.12.11 | ₩18,453 | ₩19,657 | ₩18,253 | ₩19,657 | +6.52% | 24.5만 |
|---|
| 2025.12.10 | ₩18,654 | ₩19,055 | ₩18,253 | ₩18,453 | -1.08% | 19.3만 |
|---|
| 2025.12.09 | ₩18,453 | ₩19,055 | ₩18,052 | ₩18,855 | +2.17% | 15.2만 |
|---|
| 2025.12.08 | ₩18,453 | ₩18,855 | ₩18,052 | ₩18,654 | +1.09% | 17.8만 |
|---|
| 2025.12.05 | ₩18,654 | ₩19,055 | ₩18,052 | ₩18,453 | -1.08% | 16.8만 |
|---|
| 2025.12.04 | ₩17,651 | ₩18,654 | ₩17,450 | ₩18,453 | +4.55% | 27.2만 |
|---|
| 2025.12.03 | ₩17,049 | ₩17,852 | ₩16,247 | ₩17,651 | +3.53% | 46.5만 |
|---|
| 2025.12.02 | ₩17,852 | ₩17,852 | ₩16,648 | ₩16,849 | -5.62% | 74.7만 |
|---|
| 2025.12.01 | ₩18,855 | ₩18,855 | ₩17,450 | ₩17,450 | -7.45% | 41.8만 |
|---|
| 2025.11.28 | ₩19,055 | ₩19,456 | ₩18,453 | ₩18,855 | -1.05% | 20.4만 |
|---|
| 2025.11.26 | ₩19,055 | ₩19,456 | ₩18,253 | ₩18,855 | -1.05% | 33.3만 |
|---|
| 2025.11.25 | ₩19,657 | ₩19,857 | ₩18,453 | ₩19,256 | -2.04% | 21.4만 |
|---|
| 2025.11.24 | ₩19,055 | ₩20,058 | ₩17,852 | ₩19,657 | +3.16% | 40.2만 |
|---|
| 2025.11.21 | ₩19,055 | ₩19,256 | ₩17,651 | ₩18,855 | -1.05% | 39.5만 |
|---|
| 2025.11.20 | ₩21,061 | ₩21,462 | ₩18,253 | ₩18,453 | -12.38% | 43.7만 |
|---|
| 2025.11.19 | ₩20,058 | ₩20,860 | ₩19,657 | ₩20,058 | 0.00% | 45만 |
|---|
| 2025.11.18 | ₩18,453 | ₩19,256 | ₩18,052 | ₩18,855 | +2.17% | 29.2만 |
|---|
| 2025.11.17 | ₩18,253 | ₩18,654 | ₩17,852 | ₩18,453 | +1.10% | 33.9만 |
|---|
| 2025.11.14 | ₩17,651 | ₩18,855 | ₩17,250 | ₩18,453 | +4.55% | 47.8만 |
|---|
| 2025.11.13 | ₩19,256 | ₩19,456 | ₩17,651 | ₩18,253 | -5.21% | 77.2만 |
|---|
| 2025.11.12 | ₩20,860 | ₩21,261 | ₩17,049 | ₩18,855 | -9.62% | 149.9만 |
|---|
| 2025.11.11 | ₩21,863 | ₩21,863 | ₩20,660 | ₩21,462 | -1.83% | 40.1만 |
|---|
| 2025.11.10 | ₩22,064 | ₩22,264 | ₩20,860 | ₩21,462 | -2.73% | 35.3만 |
|---|
| 2025.11.07 | ₩20,860 | ₩21,863 | ₩20,259 | ₩21,462 | +2.88% | 30.7만 |
|---|
| 2025.11.06 | ₩21,863 | ₩21,863 | ₩20,660 | ₩21,061 | -3.67% | 27.1만 |
|---|
| 2025.11.05 | ₩21,462 | ₩21,863 | ₩21,261 | ₩21,663 | +0.93% | 21.8만 |
|---|
| 2025.11.04 | ₩22,465 | ₩23,067 | ₩21,061 | ₩21,261 | -5.36% | 39.5만 |
|---|
| 2025.11.03 | ₩23,468 | ₩23,869 | ₩22,866 | ₩23,067 | -1.71% | 20.6만 |
|---|
| 2025.10.31 | ₩23,267 | ₩23,668 | ₩22,866 | ₩23,468 | +0.86% | 16.3만 |
|---|
| 2025.10.30 | ₩23,869 | ₩24,070 | ₩22,666 | ₩22,866 | -4.20% | 25.1만 |
|---|
| 2025.10.29 | ₩23,869 | ₩24,471 | ₩23,468 | ₩24,070 | +0.84% | 26만 |
|---|
| 2025.10.28 | ₩24,671 | ₩24,872 | ₩23,468 | ₩23,869 | -3.25% | 28만 |
|---|
| 2025.10.27 | ₩24,471 | ₩25,073 | ₩24,070 | ₩24,471 | 0.00% | 27만 |
|---|
| 2025.10.24 | ₩23,668 | ₩24,471 | ₩23,468 | ₩24,070 | +1.69% | 27.2만 |
|---|
| 2025.10.23 | ₩23,668 | ₩23,869 | ₩22,866 | ₩23,267 | -1.69% | 23.5만 |
|---|
| 2025.10.22 | ₩24,270 | ₩24,471 | ₩22,666 | ₩23,668 | -2.48% | 47.7만 |
|---|
| 2025.10.21 | ₩23,869 | ₩25,474 | ₩23,267 | ₩24,070 | +0.84% | 75.9만 |
|---|
| 2025.10.20 | ₩23,668 | ₩24,270 | ₩23,067 | ₩23,869 | +0.85% | 37.4만 |
|---|
| 2025.10.17 | ₩24,872 | ₩25,073 | ₩23,267 | ₩23,468 | -5.65% | 38.3만 |
|---|
| 2025.10.16 | ₩28,081 | ₩28,482 | ₩24,471 | ₩24,872 | -11.43% | 68.6만 |
|---|
| 2025.10.15 | ₩28,081 | ₩29,686 | ₩27,078 | ₩27,881 | -0.71% | 70.7만 |
|---|
| 2025.10.14 | ₩26,878 | ₩28,081 | ₩26,276 | ₩27,479 | +2.24% | 38.6만 |
|---|
| 2025.10.13 | ₩26,075 | ₩27,881 | ₩26,075 | ₩27,680 | +6.15% | 36.7만 |
|---|
| 2025.10.10 | ₩27,479 | ₩28,282 | ₩25,073 | ₩25,273 | -8.03% | 42.1만 |
|---|