시장 데이터를 불러오는 중
전체 종목
Microvast Holdings, Inc. - Common Stock 과거 주가
Microvast Holdings, Inc. - Common Stock · MVST · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Microvast Holdings, Inc. - Common Stock · MVST · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩791 | ₩800 | ₩768 | ₩776 | -1.86% | 164.6만 |
| 2026.10.08 | ₩813 | ₩817 | ₩769 | ₩783 | -3.79% | 336.3만 |
| 2026.10.07 | ₩816 | ₩831 | ₩795 | ₩825 | +1.15% | 260.3만 |
| 2026.10.06 | ₩835 | ₩844 | ₩817 | ₩820 | -1.77% | 240.9만 |
| 2026.10.05 | ₩863 | ₩884 | ₩817 | ₩825 | -4.35% | 299.5만 |
| 2026.10.02 | ₩922 | ₩937 | ₩864 | ₩864 | -6.25% | 282.1만 |
| 2026.10.01 | ₩872 | ₩933 | ₩863 | ₩884 | +1.38% | 395.8만 |
| 2026.09.30 | ₩863 | ₩891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩856 |
| ₩856 |
| -0.78% |
| 310.6만 |
| 2026.09.29 | ₩872 | ₩903 | ₩858 | ₩868 | -0.46% | 486.7만 |
|---|
| 2026.09.28 | ₩905 | ₩921 | ₩862 | ₩866 | -4.30% | 265.5만 |
|---|
| 2026.09.25 | ₩937 | ₩938 | ₩887 | ₩922 | -1.57% | 327.5만 |
|---|
| 2026.09.24 | ₩921 | ₩938 | ₩879 | ₩919 | -0.15% | 560.6만 |
|---|
| 2026.09.23 | ₩989 | ₩998 | ₩926 | ₩934 | -5.56% | 494.4만 |
|---|
| 2026.09.22 | ₩900 | ₩965 | ₩875 | ₩962 | +6.85% | 936.3만 |
|---|
| 2026.09.21 | ₩870 | ₩906 | ₩862 | ₩874 | +0.46% | 523.6만 |
|---|
| 2026.09.18 | ₩864 | ₩884 | ₩812 | ₩854 | -1.24% | 1508.5만 |
|---|
| 2026.09.17 | ₩804 | ₩890 | ₩804 | ₩858 | +6.67% | 1023.2만 |
|---|
| 2026.09.16 | ₩777 | ₩813 | ₩772 | ₩785 | +1.03% | 379만 |
|---|
| 2026.09.15 | ₩779 | ₩797 | ₩752 | ₩779 | 0.00% | 573만 |
|---|
| 2026.09.14 | ₩797 | ₩824 | ₩777 | ₩779 | -2.35% | 749.9만 |
|---|
| 2026.09.11 | ₩824 | ₩844 | ₩795 | ₩801 | -2.76% | 368.1만 |
|---|
| 2026.09.10 | ₩829 | ₩866 | ₩808 | ₩835 | +0.65% | 518.3만 |
|---|
| 2026.09.09 | ₩917 | ₩927 | ₩838 | ₩838 | -8.63% | 790.8만 |
|---|
| 2026.09.08 | ₩926 | ₩966 | ₩914 | ₩914 | -1.30% | 727.3만 |
|---|
| 2026.09.04 | ₩930 | ₩965 | ₩914 | ₩926 | -0.43% | 460.3만 |
|---|
| 2026.09.03 | ₩925 | ₩958 | ₩905 | ₩938 | +1.45% | 966.5만 |
|---|
| 2026.09.02 | ₩915 | ₩969 | ₩911 | ₩930 | +1.61% | 549.9만 |
|---|
| 2026.09.01 | ₩938 | ₩951 | ₩911 | ₩925 | -1.43% | 770.3만 |
|---|
| 2026.08.31 | ₩951 | ₩988 | ₩938 | ₩962 | +1.13% | 1531.5만 |
|---|
| 2026.08.28 | ₩1,032 | ₩1,040 | ₩966 | ₩967 | -6.23% | 515.9만 |
|---|
| 2026.08.27 | ₩1,033 | ₩1,077 | ₩1,024 | ₩1,030 | -0.26% | 596.7만 |
|---|
| 2026.08.26 | ₩1,045 | ₩1,072 | ₩996 | ₩1,028 | -1.67% | 808.8만 |
|---|
| 2026.08.25 | ₩1,057 | ₩1,083 | ₩1,040 | ₩1,052 | -0.51% | 641.7만 |
|---|
| 2026.08.24 | ₩1,083 | ₩1,083 | ₩1,018 | ₩1,040 | -3.96% | 870.5만 |
|---|
| 2026.08.21 | ₩1,063 | ₩1,124 | ₩1,063 | ₩1,079 | +1.51% | 467.1만 |
|---|
| 2026.08.20 | ₩1,069 | ₩1,072 | ₩1,018 | ₩1,051 | -1.75% | 774.3만 |
|---|
| 2026.08.19 | ₩1,022 | ₩1,083 | ₩1,009 | ₩1,073 | +4.98% | 513.3만 |
|---|
| 2026.08.18 | ₩1,064 | ₩1,085 | ₩1,020 | ₩1,020 | -4.16% | 546.2만 |
|---|
| 2026.08.17 | ₩1,123 | ₩1,146 | ₩1,045 | ₩1,081 | -3.70% | 656.6만 |
|---|
| 2026.08.14 | ₩1,179 | ₩1,193 | ₩1,088 | ₩1,124 | -4.66% | 615.7만 |
|---|
| 2026.08.13 | ₩1,233 | ₩1,339 | ₩1,152 | ₩1,189 | -3.59% | 999.1만 |
|---|
| 2026.08.12 | ₩1,173 | ₩1,246 | ₩1,136 | ₩1,233 | +5.14% | 635.2만 |
|---|
| 2026.08.11 | ₩1,142 | ₩1,367 | ₩1,103 | ₩1,158 | +1.41% | 1141.1만 |
|---|
| 2026.08.10 | ₩1,277 | ₩1,294 | ₩1,130 | ₩1,173 | -8.18% | 961.8만 |
|---|
| 2026.08.07 | ₩1,110 | ₩1,223 | ₩1,072 | ₩1,214 | +9.42% | 919.5만 |
|---|
| 2026.08.06 | ₩1,126 | ₩1,126 | ₩1,043 | ₩1,048 | -6.90% | 453.6만 |
|---|
| 2026.08.05 | ₩1,159 | ₩1,163 | ₩1,115 | ₩1,130 | -2.54% | 968.3만 |
|---|
| 2026.08.04 | ₩1,122 | ₩1,205 | ₩1,122 | ₩1,158 | +3.23% | 579.4만 |
|---|
| 2026.08.03 | ₩1,104 | ₩1,139 | ₩1,079 | ₩1,100 | -0.36% | 735.9만 |
|---|
| 2026.07.31 | ₩1,114 | ₩1,166 | ₩1,073 | ₩1,081 | -2.89% | 459만 |
|---|
| 2026.07.30 | ₩977 | ₩1,085 | ₩974 | ₩1,072 | +9.74% | 696.9만 |
|---|
| 2026.07.29 | ₩1,047 | ₩1,071 | ₩954 | ₩954 | -8.83% | 358.1만 |
|---|
| 2026.07.28 | ₩1,047 | ₩1,060 | ₩997 | ₩1,030 | -1.54% | 409만 |
|---|
| 2026.07.27 | ₩1,085 | ₩1,114 | ₩1,018 | ₩1,076 | -0.86% | 397.9만 |
|---|
| 2026.07.24 | ₩1,159 | ₩1,179 | ₩1,045 | ₩1,072 | -7.51% | 503.4만 |
|---|
| 2026.07.23 | ₩1,219 | ₩1,240 | ₩1,139 | ₩1,152 | -5.49% | 562만 |
|---|
| 2026.07.22 | ₩1,230 | ₩1,280 | ₩1,206 | ₩1,211 | -1.53% | 377만 |
|---|
| 2026.07.21 | ₩1,210 | ₩1,273 | ₩1,206 | ₩1,231 | +1.77% | 356.4만 |
|---|
| 2026.07.20 | ₩1,209 | ₩1,260 | ₩1,173 | ₩1,209 | 0.00% | 381.6만 |
|---|
| 2026.07.17 | ₩1,193 | ₩1,268 | ₩1,182 | ₩1,209 | +1.35% | 464.2만 |
|---|
| 2026.07.16 | ₩1,313 | ₩1,327 | ₩1,225 | ₩1,235 | -5.92% | 709.7만 |
|---|
| 2026.07.15 | ₩1,340 | ₩1,394 | ₩1,274 | ₩1,313 | -2.00% | 792만 |
|---|
| 2026.07.14 | ₩1,315 | ₩1,367 | ₩1,274 | ₩1,300 | -1.12% | 525만 |
|---|
| 2026.07.13 | ₩1,420 | ₩1,420 | ₩1,262 | ₩1,308 | -7.92% | 1296.9만 |
|---|
| 2026.07.10 | ₩1,474 | ₩1,514 | ₩1,420 | ₩1,434 | -2.73% | 276.9만 |
|---|
| 2026.07.09 | ₩1,461 | ₩1,501 | ₩1,427 | ₩1,461 | 0.00% | 250.9만 |
|---|
| 2026.07.08 | ₩1,434 | ₩1,461 | ₩1,387 | ₩1,447 | +0.93% | 295만 |
|---|
| 2026.07.07 | ₩1,554 | ₩1,561 | ₩1,420 | ₩1,434 | -7.76% | 550.4만 |
|---|
| 2026.07.06 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,568 | +2.63% | 258.3만 |
|---|
| 2026.07.02 | ₩1,608 | ₩1,655 | ₩1,474 | ₩1,501 | -6.67% | 305만 |
|---|
| 2026.07.01 | ₩1,568 | ₩1,675 | ₩1,568 | ₩1,608 | +2.56% | 209.7만 |
|---|
| 2026.06.30 | ₩1,514 | ₩1,635 | ₩1,514 | ₩1,568 | +3.54% | 274.7만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,541 | ₩1,434 | ₩1,514 | +1.80% | 345.2만 |
|---|
| 2026.06.26 | ₩1,461 | ₩1,568 | ₩1,461 | ₩1,487 | +1.83% | 707.1만 |
|---|
| 2026.06.25 | ₩1,648 | ₩1,648 | ₩1,501 | ₩1,508 | -8.54% | 309.7만 |
|---|
| 2026.06.24 | ₩1,688 | ₩1,702 | ₩1,528 | ₩1,581 | -6.35% | 365.9만 |
|---|
| 2026.06.23 | ₩1,608 | ₩1,782 | ₩1,595 | ₩1,702 | +5.83% | 376.3만 |
|---|
| 2026.06.22 | ₩1,742 | ₩1,755 | ₩1,648 | ₩1,688 | -3.08% | 321.5만 |
|---|
| 2026.06.18 | ₩1,715 | ₩1,755 | ₩1,675 | ₩1,729 | +0.78% | 682.5만 |
|---|
| 2026.06.17 | ₩1,715 | ₩1,769 | ₩1,663 | ₩1,688 | -1.56% | 320.1만 |
|---|
| 2026.06.16 | ₩1,688 | ₩1,849 | ₩1,675 | ₩1,675 | -0.79% | 389.7만 |
|---|
| 2026.06.15 | ₩1,608 | ₩1,782 | ₩1,595 | ₩1,729 | +7.50% | 646.8만 |
|---|
| 2026.06.12 | ₩1,514 | ₩1,608 | ₩1,501 | ₩1,514 | 0.00% | 326만 |
|---|
| 2026.06.11 | ₩1,528 | ₩1,536 | ₩1,434 | ₩1,514 | -0.88% | 368.1만 |
|---|
| 2026.06.10 | ₩1,474 | ₩1,554 | ₩1,474 | ₩1,514 | +2.73% | 286.3만 |
|---|
| 2026.06.09 | ₩1,675 | ₩1,675 | ₩1,501 | ₩1,514 | -9.60% | 613.2만 |
|---|
| 2026.06.08 | ₩1,742 | ₩1,742 | ₩1,621 | ₩1,642 | -5.77% | 338.5만 |
|---|
| 2026.06.05 | ₩1,822 | ₩1,836 | ₩1,648 | ₩1,675 | -8.09% | 443.2만 |
|---|
| 2026.06.04 | ₩1,889 | ₩1,930 | ₩1,829 | ₩1,836 | -2.84% | 387.3만 |
|---|
| 2026.06.03 | ₩2,023 | ₩2,037 | ₩1,903 | ₩1,930 | -4.64% | 350.5만 |
|---|
| 2026.06.02 | ₩1,970 | ₩2,144 | ₩1,956 | ₩2,050 | +4.08% | 511.6만 |
|---|
| 2026.06.01 | ₩2,010 | ₩2,037 | ₩1,930 | ₩1,956 | -2.67% | 406.9만 |
|---|
| 2026.05.29 | ₩2,117 | ₩2,137 | ₩2,010 | ₩2,077 | -1.90% | 450.8만 |
|---|
| 2026.05.28 | ₩1,943 | ₩2,271 | ₩1,930 | ₩2,144 | +10.34% | 550.9만 |
|---|
| 2026.05.27 | ₩1,889 | ₩2,006 | ₩1,849 | ₩1,943 | +2.84% | 270.6만 |
|---|
| 2026.05.26 | ₩1,994 | ₩2,090 | ₩1,930 | ₩1,930 | -3.23% | 426.7만 |
|---|
| 2026.05.22 | ₩1,836 | ₩1,983 | ₩1,836 | ₩1,956 | +6.57% | 538.2만 |
|---|
| 2026.05.21 | ₩1,675 | ₩1,869 | ₩1,671 | ₩1,849 | +10.40% | 550.8만 |
|---|
| 2026.05.20 | ₩1,608 | ₩1,742 | ₩1,568 | ₩1,675 | +4.17% | 608.6만 |
|---|
| 2026.05.19 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,608 | -4.00% | 261.5만 |
|---|
| 2026.05.18 | ₩1,889 | ₩1,903 | ₩1,621 | ₩1,675 | -11.35% | 832.6만 |
|---|
| 2026.05.15 | ₩1,916 | ₩1,997 | ₩1,876 | ₩1,903 | -0.70% | 1821.7만 |
|---|
| 2026.05.14 | ₩2,037 | ₩2,064 | ₩1,936 | ₩1,983 | -2.63% | 542.8만 |
|---|
| 2026.05.13 | ₩1,889 | ₩2,218 | ₩1,849 | ₩2,037 | +7.80% | 1040.7만 |
|---|
| 2026.05.12 | ₩1,709 | ₩2,010 | ₩1,691 | ₩1,889 | +10.59% | 1961.8만 |
|---|
| 2026.05.11 | ₩2,801 | ₩2,921 | ₩2,693 | ₩2,707 | -3.35% | 1281.1만 |
|---|
| 2026.05.08 | ₩2,533 | ₩2,881 | ₩2,526 | ₩2,854 | +12.70% | 738.7만 |
|---|
| 2026.05.07 | ₩2,626 | ₩2,633 | ₩2,466 | ₩2,533 | -3.57% | 338.7만 |
|---|
| 2026.05.06 | ₩2,613 | ₩2,653 | ₩2,566 | ₩2,626 | +0.51% | 259만 |
|---|
| 2026.05.05 | ₩2,546 | ₩2,680 | ₩2,506 | ₩2,613 | +2.63% | 255.1만 |
|---|
| 2026.05.04 | ₩2,628 | ₩2,720 | ₩2,492 | ₩2,506 | -4.64% | 238.2만 |
|---|
| 2026.05.01 | ₩2,586 | ₩2,687 | ₩2,546 | ₩2,653 | +2.59% | 173.9만 |
|---|
| 2026.04.30 | ₩2,466 | ₩2,626 | ₩2,466 | ₩2,586 | +4.89% | 170만 |
|---|
| 2026.04.29 | ₩2,559 | ₩2,573 | ₩2,399 | ₩2,425 | -5.24% | 196.7만 |
|---|
| 2026.04.28 | ₩2,546 | ₩2,600 | ₩2,492 | ₩2,586 | +1.58% | 210.9만 |
|---|
| 2026.04.27 | ₩2,546 | ₩2,640 | ₩2,519 | ₩2,600 | +2.11% | 282.1만 |
|---|
| 2026.04.24 | ₩2,653 | ₩2,667 | ₩2,506 | ₩2,533 | -4.55% | 338.1만 |
|---|
| 2026.04.23 | ₩2,787 | ₩2,854 | ₩2,533 | ₩2,640 | -5.29% | 508.5만 |
|---|
| 2026.04.22 | ₩2,533 | ₩2,814 | ₩2,533 | ₩2,774 | +9.52% | 338.9만 |
|---|
| 2026.04.21 | ₩2,600 | ₩2,680 | ₩2,506 | ₩2,506 | -3.61% | 295.5만 |
|---|
| 2026.04.20 | ₩2,586 | ₩2,613 | ₩2,506 | ₩2,573 | -0.52% | 249.1만 |
|---|
| 2026.04.17 | ₩2,533 | ₩2,720 | ₩2,519 | ₩2,613 | +3.17% | 510.5만 |
|---|
| 2026.04.16 | ₩2,653 | ₩2,689 | ₩2,425 | ₩2,479 | -6.57% | 421.4만 |
|---|
| 2026.04.15 | ₩2,358 | ₩2,586 | ₩2,358 | ₩2,573 | +9.09% | 358.7만 |
|---|
| 2026.04.14 | ₩2,198 | ₩2,332 | ₩2,198 | ₩2,318 | +5.49% | 291.4만 |
|---|
| 2026.04.13 | ₩2,171 | ₩2,198 | ₩2,144 | ₩2,198 | +1.23% | 186.3만 |
|---|
| 2026.04.10 | ₩2,104 | ₩2,224 | ₩2,090 | ₩2,211 | +5.10% | 237.7만 |
|---|
| 2026.04.09 | ₩2,090 | ₩2,144 | ₩2,077 | ₩2,104 | +0.64% | 157.1만 |
|---|
| 2026.04.08 | ₩2,144 | ₩2,171 | ₩2,044 | ₩2,090 | -2.50% | 480.7만 |
|---|
| 2026.04.07 | ₩2,104 | ₩2,104 | ₩1,956 | ₩1,997 | -5.10% | 235.5만 |
|---|
| 2026.04.06 | ₩1,970 | ₩2,157 | ₩1,943 | ₩2,144 | +8.84% | 336.3만 |
|---|
| 2026.04.02 | ₩1,876 | ₩1,970 | ₩1,836 | ₩1,943 | +3.57% | 252.7만 |
|---|
| 2026.04.01 | ₩2,050 | ₩2,077 | ₩1,930 | ₩1,956 | -4.58% | 310만 |
|---|
| 2026.03.31 | ₩1,903 | ₩2,050 | ₩1,903 | ₩2,010 | +5.63% | 456.9만 |
|---|
| 2026.03.30 | ₩1,930 | ₩1,943 | ₩1,836 | ₩1,889 | -2.08% | 334.3만 |
|---|
| 2026.03.27 | ₩1,889 | ₩1,943 | ₩1,843 | ₩1,916 | +1.42% | 298.3만 |
|---|
| 2026.03.26 | ₩2,064 | ₩2,090 | ₩1,930 | ₩1,943 | -5.84% | 398.6만 |
|---|
| 2026.03.25 | ₩2,184 | ₩2,265 | ₩2,077 | ₩2,104 | -3.68% | 280.9만 |
|---|
| 2026.03.24 | ₩2,104 | ₩2,211 | ₩2,077 | ₩2,144 | +1.91% | 327.5만 |
|---|
| 2026.03.23 | ₩2,171 | ₩2,211 | ₩2,104 | ₩2,131 | -1.85% | 299.3만 |
|---|
| 2026.03.20 | ₩2,224 | ₩2,251 | ₩2,117 | ₩2,144 | -3.61% | 522.6만 |
|---|
| 2026.03.19 | ₩2,231 | ₩2,305 | ₩2,077 | ₩2,224 | -0.30% | 628.7만 |
|---|
| 2026.03.18 | ₩2,104 | ₩2,519 | ₩2,104 | ₩2,305 | +9.55% | 1278.5만 |
|---|
| 2026.03.17 | ₩2,278 | ₩2,466 | ₩2,023 | ₩2,037 | -10.59% | 2637.9만 |
|---|
| 2026.03.16 | ₩3,417 | ₩3,444 | ₩3,082 | ₩3,095 | -9.41% | 2008.9만 |
|---|
| 2026.03.13 | ₩2,975 | ₩3,028 | ₩2,881 | ₩2,988 | +0.45% | 338.1만 |
|---|
| 2026.03.12 | ₩2,975 | ₩2,988 | ₩2,881 | ₩2,908 | -2.25% | 260.6만 |
|---|
| 2026.03.11 | ₩2,827 | ₩3,028 | ₩2,825 | ₩3,015 | +6.64% | 284.8만 |
|---|
| 2026.03.10 | ₩2,814 | ₩2,894 | ₩2,774 | ₩2,801 | -0.48% | 255.3만 |
|---|
| 2026.03.09 | ₩2,707 | ₩2,854 | ₩2,680 | ₩2,814 | +3.96% | 382.5만 |
|---|
| 2026.03.06 | ₩2,801 | ₩2,916 | ₩2,747 | ₩2,787 | -0.48% | 230.8만 |
|---|
| 2026.03.05 | ₩2,908 | ₩2,961 | ₩2,801 | ₩2,841 | -2.30% | 198.6만 |
|---|
| 2026.03.04 | ₩2,908 | ₩3,028 | ₩2,908 | ₩2,961 | +1.84% | 164.5만 |
|---|
| 2026.03.03 | ₩2,801 | ₩2,948 | ₩2,747 | ₩2,854 | +1.91% | 197만 |
|---|
| 2026.03.02 | ₩2,868 | ₩3,015 | ₩2,868 | ₩2,935 | +2.34% | 226.8만 |
|---|
| 2026.02.27 | ₩3,069 | ₩3,082 | ₩2,935 | ₩3,002 | -2.18% | 258.4만 |
|---|
| 2026.02.26 | ₩3,136 | ₩3,223 | ₩3,069 | ₩3,176 | +1.28% | 248.7만 |
|---|
| 2026.02.25 | ₩3,015 | ₩3,136 | ₩2,961 | ₩3,122 | +3.56% | 206.6만 |
|---|
| 2026.02.24 | ₩2,841 | ₩3,002 | ₩2,827 | ₩2,975 | +4.72% | 198만 |
|---|
| 2026.02.23 | ₩2,937 | ₩2,961 | ₩2,760 | ₩2,827 | -3.74% | 422.4만 |
|---|
| 2026.02.20 | ₩3,149 | ₩3,196 | ₩2,988 | ₩3,002 | -4.68% | 223.9만 |
|---|
| 2026.02.19 | ₩3,122 | ₩3,176 | ₩3,082 | ₩3,176 | +1.72% | 155.2만 |
|---|
| 2026.02.18 | ₩3,149 | ₩3,256 | ₩3,095 | ₩3,122 | -0.85% | 150.8만 |
|---|
| 2026.02.17 | ₩3,122 | ₩3,216 | ₩3,028 | ₩3,149 | +0.86% | 266.6만 |
|---|
| 2026.02.13 | ₩3,109 | ₩3,229 | ₩3,095 | ₩3,162 | +1.72% | 201.2만 |
|---|
| 2026.02.12 | ₩3,276 | ₩3,276 | ₩3,082 | ₩3,109 | -5.11% | 230.1만 |
|---|
| 2026.02.11 | ₩3,363 | ₩3,404 | ₩3,176 | ₩3,270 | -2.79% | 215.5만 |
|---|
| 2026.02.10 | ₩3,444 | ₩3,524 | ₩3,337 | ₩3,337 | -3.11% | 130.5만 |
|---|
| 2026.02.09 | ₩3,417 | ₩3,484 | ₩3,310 | ₩3,457 | +1.18% | 240.2만 |
|---|
| 2026.02.06 | ₩3,296 | ₩3,417 | ₩3,296 | ₩3,390 | +2.85% | 261.3만 |
|---|
| 2026.02.05 | ₩3,256 | ₩3,282 | ₩3,109 | ₩3,203 | -1.65% | 382.1만 |
|---|
| 2026.02.04 | ₩3,484 | ₩3,511 | ₩3,189 | ₩3,337 | -4.23% | 379.2만 |
|---|
| 2026.02.03 | ₩3,511 | ₩3,524 | ₩3,337 | ₩3,484 | -0.76% | 277.8만 |
|---|
| 2026.02.02 | ₩3,457 | ₩3,585 | ₩3,350 | ₩3,484 | +0.78% | 335.5만 |
|---|
| 2026.01.30 | ₩3,497 | ₩3,605 | ₩3,404 | ₩3,511 | +0.38% | 372.2만 |
|---|
| 2026.01.29 | ₩3,739 | ₩3,739 | ₩3,457 | ₩3,578 | -4.30% | 419만 |
|---|
| 2026.01.28 | ₩3,806 | ₩3,859 | ₩3,685 | ₩3,739 | -1.76% | 294.8만 |
|---|
| 2026.01.27 | ₩3,873 | ₩3,886 | ₩3,739 | ₩3,819 | -1.38% | 230.8만 |
|---|
| 2026.01.26 | ₩4,033 | ₩4,033 | ₩3,725 | ₩3,819 | -5.32% | 398.6만 |
|---|
| 2026.01.23 | ₩4,060 | ₩4,141 | ₩3,940 | ₩4,033 | -0.66% | 520.5만 |
|---|
| 2026.01.22 | ₩3,953 | ₩4,228 | ₩3,933 | ₩4,074 | +3.05% | 696.2만 |
|---|
| 2026.01.21 | ₩3,846 | ₩4,060 | ₩3,685 | ₩3,886 | +1.05% | 651.1만 |
|---|
| 2026.01.20 | ₩3,832 | ₩3,953 | ₩3,725 | ₩3,819 | -0.35% | 412.2만 |
|---|
| 2026.01.16 | ₩3,980 | ₩4,060 | ₩3,886 | ₩4,007 | +0.67% | 347.8만 |
|---|
| 2026.01.15 | ₩4,275 | ₩4,342 | ₩3,966 | ₩3,980 | -6.90% | 558.7만 |
|---|
| 2026.01.14 | ₩4,368 | ₩4,422 | ₩4,141 | ₩4,248 | -2.76% | 451.9만 |
|---|
| 2026.01.13 | ₩4,543 | ₩4,596 | ₩4,355 | ₩4,395 | -3.24% | 332.2만 |
|---|
| 2026.01.12 | ₩4,677 | ₩4,690 | ₩4,435 | ₩4,476 | -4.30% | 366.9만 |
|---|
| 2026.01.09 | ₩4,925 | ₩5,012 | ₩4,623 | ₩4,690 | -4.76% | 533.9만 |
|---|
| 2026.01.08 | ₩4,194 | ₩4,864 | ₩4,174 | ₩4,717 | +12.46% | 975.6만 |
|---|
| 2026.01.07 | ₩4,154 | ₩4,221 | ₩3,973 | ₩4,221 | +1.61% | 352.6만 |
|---|
| 2026.01.06 | ₩4,268 | ₩4,342 | ₩4,074 | ₩4,208 | -1.41% | 343.9만 |
|---|
| 2026.01.05 | ₩3,839 | ₩4,261 | ₩3,832 | ₩4,234 | +10.30% | 507만 |
|---|
| 2026.01.02 | ₩3,806 | ₩3,846 | ₩3,712 | ₩3,779 | -0.70% | 309.1만 |
|---|
| 2025.12.31 | ₩3,752 | ₩3,752 | ₩3,658 | ₩3,752 | 0.00% | 521.1만 |
|---|
| 2025.12.30 | ₩3,685 | ₩3,806 | ₩3,685 | ₩3,765 | +2.18% | 271만 |
|---|
| 2025.12.29 | ₩3,786 | ₩3,966 | ₩3,712 | ₩3,725 | -1.59% | 314.6만 |
|---|
| 2025.12.26 | ₩3,993 | ₩4,033 | ₩3,886 | ₩3,899 | -2.35% | 206.3만 |
|---|
| 2025.12.24 | ₩4,141 | ₩4,154 | ₩3,980 | ₩4,033 | -2.59% | 163.2만 |
|---|
| 2025.12.23 | ₩4,020 | ₩4,234 | ₩3,993 | ₩4,154 | +3.33% | 403.6만 |
|---|
| 2025.12.22 | ₩3,980 | ₩4,194 | ₩3,913 | ₩4,087 | +2.69% | 377.8만 |
|---|
| 2025.12.19 | ₩3,899 | ₩3,980 | ₩3,886 | ₩3,940 | +1.03% | 488.1만 |
|---|
| 2025.12.18 | ₩3,886 | ₩4,054 | ₩3,859 | ₩3,886 | 0.00% | 318만 |
|---|
| 2025.12.17 | ₩3,993 | ₩4,060 | ₩3,752 | ₩3,765 | -5.70% | 406.8만 |
|---|
| 2025.12.16 | ₩3,772 | ₩3,965 | ₩3,752 | ₩3,940 | +4.44% | 339.3만 |
|---|
| 2025.12.15 | ₩4,020 | ₩4,100 | ₩3,806 | ₩3,819 | -5.00% | 564.2만 |
|---|
| 2025.12.12 | ₩4,449 | ₩4,476 | ₩4,033 | ₩4,033 | -9.34% | 635만 |
|---|
| 2025.12.11 | ₩4,476 | ₩4,556 | ₩4,355 | ₩4,476 | 0.00% | 616.1만 |
|---|
| 2025.12.10 | ₩4,583 | ₩4,697 | ₩4,425 | ₩4,516 | -1.46% | 605.3만 |
|---|
| 2025.12.09 | ₩4,690 | ₩4,770 | ₩4,576 | ₩4,623 | -1.43% | 529.4만 |
|---|
| 2025.12.08 | ₩5,092 | ₩5,199 | ₩4,744 | ₩4,784 | -6.05% | 568만 |
|---|
| 2025.12.05 | ₩5,005 | ₩5,146 | ₩4,945 | ₩5,025 | +0.40% | 509.4만 |
|---|
| 2025.12.04 | ₩4,703 | ₩5,025 | ₩4,623 | ₩4,985 | +5.98% | 583만 |
|---|
| 2025.12.03 | ₩4,462 | ₩4,744 | ₩4,389 | ₩4,717 | +5.71% | 407.1만 |
|---|
| 2025.12.02 | ₩4,583 | ₩4,703 | ₩4,435 | ₩4,449 | -2.92% | 329.9만 |
|---|
| 2025.12.01 | ₩4,583 | ₩4,636 | ₩4,464 | ₩4,556 | -0.58% | 314.7만 |
|---|
| 2025.11.28 | ₩4,690 | ₩4,784 | ₩4,616 | ₩4,717 | +0.57% | 301.2만 |
|---|
| 2025.11.26 | ₩4,596 | ₩4,677 | ₩4,516 | ₩4,636 | +0.87% | 323.7만 |
|---|
| 2025.11.25 | ₩4,663 | ₩4,677 | ₩4,435 | ₩4,569 | -2.01% | 305.4만 |
|---|
| 2025.11.24 | ₩4,610 | ₩4,663 | ₩4,502 | ₩4,569 | -0.87% | 523.4만 |
|---|
| 2025.11.21 | ₩4,489 | ₩4,636 | ₩4,275 | ₩4,556 | +1.49% | 698.8만 |
|---|
| 2025.11.20 | ₩5,025 | ₩5,079 | ₩4,536 | ₩4,569 | -9.07% | 726만 |
|---|
| 2025.11.19 | ₩4,878 | ₩5,038 | ₩4,730 | ₩4,824 | -1.10% | 446.9만 |
|---|
| 2025.11.18 | ₩4,744 | ₩5,038 | ₩4,690 | ₩4,904 | +3.39% | 587.1만 |
|---|
| 2025.11.17 | ₩5,092 | ₩5,159 | ₩4,730 | ₩4,824 | -5.26% | 521.3만 |
|---|
| 2025.11.14 | ₩4,837 | ₩5,289 | ₩4,744 | ₩5,146 | +6.37% | 738.2만 |
|---|
| 2025.11.13 | ₩5,333 | ₩5,427 | ₩5,052 | ₩5,213 | -2.26% | 632.6만 |
|---|
| 2025.11.12 | ₩5,990 | ₩6,030 | ₩5,280 | ₩5,394 | -9.96% | 855만 |
|---|
| 2025.11.11 | ₩6,238 | ₩6,673 | ₩5,936 | ₩6,003 | -3.76% | 730.1만 |
|---|
| 2025.11.10 | ₩6,848 | ₩7,109 | ₩6,633 | ₩6,673 | -2.54% | 744.6만 |
|---|
| 2025.11.07 | ₩6,325 | ₩6,620 | ₩6,097 | ₩6,606 | +4.45% | 608.3만 |
|---|
| 2025.11.06 | ₩7,075 | ₩7,075 | ₩6,392 | ₩6,472 | -8.52% | 573.8만 |
|---|
| 2025.11.05 | ₩6,767 | ₩7,129 | ₩6,687 | ₩7,102 | +4.95% | 522.6만 |
|---|
| 2025.11.04 | ₩6,834 | ₩7,099 | ₩6,646 | ₩6,673 | -2.35% | 583.8만 |
|---|
| 2025.11.03 | ₩7,317 | ₩7,839 | ₩6,928 | ₩7,236 | -1.10% | 1068.9만 |
|---|
| 2025.10.31 | ₩7,370 | ₩7,504 | ₩6,901 | ₩7,303 | -0.91% | 760.2만 |
|---|
| 2025.10.30 | ₩6,988 | ₩7,290 | ₩6,794 | ₩7,276 | +4.12% | 538.7만 |
|---|
| 2025.10.29 | ₩7,142 | ₩7,357 | ₩6,933 | ₩7,209 | +0.94% | 579.4만 |
|---|
| 2025.10.28 | ₩7,149 | ₩7,370 | ₩6,888 | ₩7,075 | -1.03% | 576.7만 |
|---|
| 2025.10.27 | ₩7,834 | ₩7,853 | ₩7,156 | ₩7,169 | -8.48% | 792.8만 |
|---|
| 2025.10.24 | ₩7,652 | ₩7,920 | ₩7,437 | ₩7,625 | -0.35% | 762.6만 |
|---|
| 2025.10.23 | ₩7,256 | ₩7,544 | ₩7,236 | ₩7,410 | +2.12% | 618.5만 |
|---|
| 2025.10.22 | ₩7,504 | ₩7,571 | ₩6,881 | ₩7,169 | -4.46% | 968.7만 |
|---|
| 2025.10.21 | ₩8,080 | ₩8,080 | ₩7,457 | ₩7,652 | -5.31% | 757.1만 |
|---|
| 2025.10.20 | ₩7,966 | ₩8,362 | ₩7,712 | ₩8,107 | +1.77% | 795.8만 |
|---|
| 2025.10.17 | ₩8,154 | ₩8,308 | ₩7,678 | ₩7,812 | -4.19% | 1269.3만 |
|---|
| 2025.10.16 | ₩9,139 | ₩9,541 | ₩8,442 | ₩8,576 | -6.16% | 2603.1만 |
|---|
| 2025.10.15 | ₩7,370 | ₩8,596 | ₩7,343 | ₩8,375 | +13.64% | 1998.5만 |
|---|
| 2025.10.14 | ₩6,874 | ₩7,303 | ₩6,539 | ₩7,035 | +2.34% | 1089.4만 |
|---|
| 2025.10.13 | ₩6,070 | ₩7,236 | ₩6,058 | ₩7,022 | +15.67% | 1793.5만 |
|---|
| 2025.10.10 | ₩6,097 | ₩6,834 | ₩5,789 | ₩5,802 | -4.84% | 1737.5만 |
|---|