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 | ₩787 | ₩796 | ₩764 | ₩772 | -1.86% | 164.6만 |
| 2026.10.08 | ₩810 | ₩814 | ₩766 | ₩779 | -3.79% | 336.3만 |
| 2026.10.07 | ₩812 | ₩827 | ₩791 | ₩822 | +1.15% | 260.3만 |
| 2026.10.06 | ₩831 | ₩840 | ₩814 | ₩816 | -1.77% | 240.9만 |
| 2026.10.05 | ₩859 | ₩880 | ₩814 | ₩822 | -4.35% | 299.5만 |
| 2026.10.02 | ₩918 | ₩933 | ₩860 | ₩860 | -6.25% | 282.1만 |
| 2026.10.01 | ₩868 | ₩929 | ₩859 | ₩880 | +1.38% | 395.8만 |
| 2026.09.30 | ₩859 | ₩887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩852 |
| -0.78% |
| 310.6만 |
| 2026.09.29 | ₩868 | ₩899 | ₩854 | ₩864 | -0.46% | 486.7만 |
|---|
| 2026.09.28 | ₩901 | ₩917 | ₩858 | ₩862 | -4.30% | 265.5만 |
|---|
| 2026.09.25 | ₩933 | ₩934 | ₩883 | ₩918 | -1.57% | 327.5만 |
|---|
| 2026.09.24 | ₩917 | ₩934 | ₩875 | ₩915 | -0.15% | 560.6만 |
|---|
| 2026.09.23 | ₩985 | ₩994 | ₩922 | ₩930 | -5.56% | 494.4만 |
|---|
| 2026.09.22 | ₩897 | ₩961 | ₩871 | ₩958 | +6.85% | 936.3만 |
|---|
| 2026.09.21 | ₩866 | ₩902 | ₩858 | ₩870 | +0.46% | 523.6만 |
|---|
| 2026.09.18 | ₩860 | ₩880 | ₩808 | ₩850 | -1.24% | 1508.5만 |
|---|
| 2026.09.17 | ₩800 | ₩886 | ₩800 | ₩854 | +6.67% | 1023.2만 |
|---|
| 2026.09.16 | ₩774 | ₩810 | ₩768 | ₩782 | +1.03% | 379만 |
|---|
| 2026.09.15 | ₩775 | ₩794 | ₩748 | ₩775 | 0.00% | 573만 |
|---|
| 2026.09.14 | ₩794 | ₩820 | ₩774 | ₩775 | -2.35% | 749.9만 |
|---|
| 2026.09.11 | ₩820 | ₩840 | ₩791 | ₩798 | -2.76% | 368.1만 |
|---|
| 2026.09.10 | ₩826 | ₩862 | ₩804 | ₩831 | +0.65% | 518.3만 |
|---|
| 2026.09.09 | ₩913 | ₩923 | ₩834 | ₩834 | -8.63% | 790.8만 |
|---|
| 2026.09.08 | ₩922 | ₩962 | ₩910 | ₩910 | -1.30% | 727.3만 |
|---|
| 2026.09.04 | ₩926 | ₩961 | ₩910 | ₩922 | -0.43% | 460.3만 |
|---|
| 2026.09.03 | ₩921 | ₩954 | ₩901 | ₩934 | +1.45% | 966.5만 |
|---|
| 2026.09.02 | ₩911 | ₩965 | ₩907 | ₩926 | +1.61% | 549.9만 |
|---|
| 2026.09.01 | ₩934 | ₩947 | ₩907 | ₩921 | -1.43% | 770.3만 |
|---|
| 2026.08.31 | ₩947 | ₩983 | ₩934 | ₩958 | +1.13% | 1531.5만 |
|---|
| 2026.08.28 | ₩1,027 | ₩1,035 | ₩962 | ₩963 | -6.23% | 515.9만 |
|---|
| 2026.08.27 | ₩1,029 | ₩1,073 | ₩1,019 | ₩1,026 | -0.26% | 596.7만 |
|---|
| 2026.08.26 | ₩1,041 | ₩1,067 | ₩991 | ₩1,023 | -1.67% | 808.8만 |
|---|
| 2026.08.25 | ₩1,053 | ₩1,078 | ₩1,035 | ₩1,047 | -0.51% | 641.7만 |
|---|
| 2026.08.24 | ₩1,078 | ₩1,078 | ₩1,014 | ₩1,035 | -3.96% | 870.5만 |
|---|
| 2026.08.21 | ₩1,058 | ₩1,119 | ₩1,058 | ₩1,074 | +1.51% | 467.1만 |
|---|
| 2026.08.20 | ₩1,065 | ₩1,067 | ₩1,014 | ₩1,046 | -1.75% | 774.3만 |
|---|
| 2026.08.19 | ₩1,018 | ₩1,078 | ₩1,005 | ₩1,069 | +4.98% | 513.3만 |
|---|
| 2026.08.18 | ₩1,059 | ₩1,081 | ₩1,015 | ₩1,015 | -4.16% | 546.2만 |
|---|
| 2026.08.17 | ₩1,118 | ₩1,141 | ₩1,041 | ₩1,077 | -3.70% | 656.6만 |
|---|
| 2026.08.14 | ₩1,174 | ₩1,187 | ₩1,083 | ₩1,119 | -4.66% | 615.7만 |
|---|
| 2026.08.13 | ₩1,227 | ₩1,333 | ₩1,147 | ₩1,183 | -3.59% | 999.1만 |
|---|
| 2026.08.12 | ₩1,167 | ₩1,241 | ₩1,131 | ₩1,227 | +5.14% | 635.2만 |
|---|
| 2026.08.11 | ₩1,137 | ₩1,361 | ₩1,098 | ₩1,153 | +1.41% | 1141.1만 |
|---|
| 2026.08.10 | ₩1,271 | ₩1,289 | ₩1,125 | ₩1,167 | -8.18% | 961.8만 |
|---|
| 2026.08.07 | ₩1,105 | ₩1,218 | ₩1,067 | ₩1,209 | +9.42% | 919.5만 |
|---|
| 2026.08.06 | ₩1,121 | ₩1,121 | ₩1,038 | ₩1,043 | -6.90% | 453.6만 |
|---|
| 2026.08.05 | ₩1,154 | ₩1,158 | ₩1,110 | ₩1,125 | -2.54% | 968.3만 |
|---|
| 2026.08.04 | ₩1,117 | ₩1,199 | ₩1,117 | ₩1,153 | +3.23% | 579.4만 |
|---|
| 2026.08.03 | ₩1,099 | ₩1,134 | ₩1,074 | ₩1,095 | -0.36% | 735.9만 |
|---|
| 2026.07.31 | ₩1,109 | ₩1,161 | ₩1,069 | ₩1,077 | -2.89% | 459만 |
|---|
| 2026.07.30 | ₩973 | ₩1,081 | ₩970 | ₩1,067 | +9.74% | 696.9만 |
|---|
| 2026.07.29 | ₩1,042 | ₩1,066 | ₩950 | ₩950 | -8.83% | 358.1만 |
|---|
| 2026.07.28 | ₩1,042 | ₩1,055 | ₩993 | ₩1,026 | -1.54% | 409만 |
|---|
| 2026.07.27 | ₩1,081 | ₩1,109 | ₩1,014 | ₩1,071 | -0.86% | 397.9만 |
|---|
| 2026.07.24 | ₩1,154 | ₩1,174 | ₩1,041 | ₩1,067 | -7.51% | 503.4만 |
|---|
| 2026.07.23 | ₩1,214 | ₩1,234 | ₩1,134 | ₩1,147 | -5.49% | 562만 |
|---|
| 2026.07.22 | ₩1,225 | ₩1,274 | ₩1,201 | ₩1,206 | -1.53% | 377만 |
|---|
| 2026.07.21 | ₩1,205 | ₩1,267 | ₩1,201 | ₩1,226 | +1.77% | 356.4만 |
|---|
| 2026.07.20 | ₩1,203 | ₩1,254 | ₩1,167 | ₩1,203 | 0.00% | 381.6만 |
|---|
| 2026.07.17 | ₩1,187 | ₩1,262 | ₩1,177 | ₩1,203 | +1.35% | 464.2만 |
|---|
| 2026.07.16 | ₩1,307 | ₩1,321 | ₩1,219 | ₩1,230 | -5.92% | 709.7만 |
|---|
| 2026.07.15 | ₩1,334 | ₩1,387 | ₩1,269 | ₩1,307 | -2.00% | 792만 |
|---|
| 2026.07.14 | ₩1,309 | ₩1,361 | ₩1,269 | ₩1,294 | -1.12% | 525만 |
|---|
| 2026.07.13 | ₩1,414 | ₩1,414 | ₩1,257 | ₩1,302 | -7.92% | 1296.9만 |
|---|
| 2026.07.10 | ₩1,467 | ₩1,508 | ₩1,414 | ₩1,427 | -2.73% | 276.9만 |
|---|
| 2026.07.09 | ₩1,454 | ₩1,494 | ₩1,421 | ₩1,454 | 0.00% | 250.9만 |
|---|
| 2026.07.08 | ₩1,427 | ₩1,454 | ₩1,381 | ₩1,441 | +0.93% | 295만 |
|---|
| 2026.07.07 | ₩1,548 | ₩1,554 | ₩1,414 | ₩1,427 | -7.76% | 550.4만 |
|---|
| 2026.07.06 | ₩1,521 | ₩1,601 | ₩1,508 | ₩1,561 | +2.63% | 258.3만 |
|---|
| 2026.07.02 | ₩1,601 | ₩1,648 | ₩1,467 | ₩1,494 | -6.67% | 305만 |
|---|
| 2026.07.01 | ₩1,561 | ₩1,668 | ₩1,561 | ₩1,601 | +2.56% | 209.7만 |
|---|
| 2026.06.30 | ₩1,508 | ₩1,628 | ₩1,508 | ₩1,561 | +3.54% | 274.7만 |
|---|
| 2026.06.29 | ₩1,481 | ₩1,534 | ₩1,427 | ₩1,508 | +1.80% | 345.2만 |
|---|
| 2026.06.26 | ₩1,454 | ₩1,561 | ₩1,454 | ₩1,481 | +1.83% | 707.1만 |
|---|
| 2026.06.25 | ₩1,641 | ₩1,641 | ₩1,494 | ₩1,501 | -8.54% | 309.7만 |
|---|
| 2026.06.24 | ₩1,681 | ₩1,694 | ₩1,521 | ₩1,574 | -6.35% | 365.9만 |
|---|
| 2026.06.23 | ₩1,601 | ₩1,774 | ₩1,588 | ₩1,694 | +5.83% | 376.3만 |
|---|
| 2026.06.22 | ₩1,734 | ₩1,748 | ₩1,641 | ₩1,681 | -3.08% | 321.5만 |
|---|
| 2026.06.18 | ₩1,708 | ₩1,748 | ₩1,668 | ₩1,721 | +0.78% | 682.5만 |
|---|
| 2026.06.17 | ₩1,708 | ₩1,761 | ₩1,656 | ₩1,681 | -1.56% | 320.1만 |
|---|
| 2026.06.16 | ₩1,681 | ₩1,841 | ₩1,668 | ₩1,668 | -0.79% | 389.7만 |
|---|
| 2026.06.15 | ₩1,601 | ₩1,774 | ₩1,588 | ₩1,721 | +7.50% | 646.8만 |
|---|
| 2026.06.12 | ₩1,508 | ₩1,601 | ₩1,494 | ₩1,508 | 0.00% | 326만 |
|---|
| 2026.06.11 | ₩1,521 | ₩1,529 | ₩1,427 | ₩1,508 | -0.88% | 368.1만 |
|---|
| 2026.06.10 | ₩1,467 | ₩1,548 | ₩1,467 | ₩1,508 | +2.73% | 286.3만 |
|---|
| 2026.06.09 | ₩1,668 | ₩1,668 | ₩1,494 | ₩1,508 | -9.60% | 613.2만 |
|---|
| 2026.06.08 | ₩1,734 | ₩1,734 | ₩1,614 | ₩1,634 | -5.77% | 338.5만 |
|---|
| 2026.06.05 | ₩1,814 | ₩1,828 | ₩1,641 | ₩1,668 | -8.09% | 443.2만 |
|---|
| 2026.06.04 | ₩1,881 | ₩1,921 | ₩1,821 | ₩1,828 | -2.84% | 387.3만 |
|---|
| 2026.06.03 | ₩2,014 | ₩2,028 | ₩1,894 | ₩1,921 | -4.64% | 350.5만 |
|---|
| 2026.06.02 | ₩1,961 | ₩2,135 | ₩1,948 | ₩2,041 | +4.08% | 511.6만 |
|---|
| 2026.06.01 | ₩2,001 | ₩2,028 | ₩1,921 | ₩1,948 | -2.67% | 406.9만 |
|---|
| 2026.05.29 | ₩2,108 | ₩2,128 | ₩2,001 | ₩2,068 | -1.90% | 450.8만 |
|---|
| 2026.05.28 | ₩1,934 | ₩2,261 | ₩1,921 | ₩2,135 | +10.34% | 550.9만 |
|---|
| 2026.05.27 | ₩1,881 | ₩1,997 | ₩1,841 | ₩1,934 | +2.84% | 270.6만 |
|---|
| 2026.05.26 | ₩1,985 | ₩2,081 | ₩1,921 | ₩1,921 | -3.23% | 426.7만 |
|---|
| 2026.05.22 | ₩1,828 | ₩1,974 | ₩1,828 | ₩1,948 | +6.57% | 538.2만 |
|---|
| 2026.05.21 | ₩1,668 | ₩1,861 | ₩1,664 | ₩1,841 | +10.40% | 550.8만 |
|---|
| 2026.05.20 | ₩1,601 | ₩1,734 | ₩1,561 | ₩1,668 | +4.17% | 608.6만 |
|---|
| 2026.05.19 | ₩1,668 | ₩1,668 | ₩1,601 | ₩1,601 | -4.00% | 261.5만 |
|---|
| 2026.05.18 | ₩1,881 | ₩1,894 | ₩1,614 | ₩1,668 | -11.35% | 832.6만 |
|---|
| 2026.05.15 | ₩1,908 | ₩1,988 | ₩1,868 | ₩1,894 | -0.70% | 1821.7만 |
|---|
| 2026.05.14 | ₩2,028 | ₩2,054 | ₩1,928 | ₩1,974 | -2.63% | 542.8만 |
|---|
| 2026.05.13 | ₩1,881 | ₩2,208 | ₩1,841 | ₩2,028 | +7.80% | 1040.7만 |
|---|
| 2026.05.12 | ₩1,701 | ₩2,001 | ₩1,684 | ₩1,881 | +10.59% | 1961.8만 |
|---|
| 2026.05.11 | ₩2,788 | ₩2,908 | ₩2,682 | ₩2,695 | -3.35% | 1281.1만 |
|---|
| 2026.05.08 | ₩2,521 | ₩2,868 | ₩2,515 | ₩2,842 | +12.70% | 738.7만 |
|---|
| 2026.05.07 | ₩2,615 | ₩2,621 | ₩2,455 | ₩2,521 | -3.57% | 338.7만 |
|---|
| 2026.05.06 | ₩2,601 | ₩2,641 | ₩2,555 | ₩2,615 | +0.51% | 259만 |
|---|
| 2026.05.05 | ₩2,535 | ₩2,668 | ₩2,495 | ₩2,601 | +2.63% | 255.1만 |
|---|
| 2026.05.04 | ₩2,616 | ₩2,708 | ₩2,481 | ₩2,495 | -4.64% | 238.2만 |
|---|
| 2026.05.01 | ₩2,575 | ₩2,675 | ₩2,535 | ₩2,641 | +2.59% | 173.9만 |
|---|
| 2026.04.30 | ₩2,455 | ₩2,615 | ₩2,455 | ₩2,575 | +4.89% | 170만 |
|---|
| 2026.04.29 | ₩2,548 | ₩2,561 | ₩2,388 | ₩2,415 | -5.24% | 196.7만 |
|---|
| 2026.04.28 | ₩2,535 | ₩2,588 | ₩2,481 | ₩2,575 | +1.58% | 210.9만 |
|---|
| 2026.04.27 | ₩2,535 | ₩2,628 | ₩2,508 | ₩2,588 | +2.11% | 282.1만 |
|---|
| 2026.04.24 | ₩2,641 | ₩2,655 | ₩2,495 | ₩2,521 | -4.55% | 338.1만 |
|---|
| 2026.04.23 | ₩2,775 | ₩2,842 | ₩2,521 | ₩2,628 | -5.29% | 508.5만 |
|---|
| 2026.04.22 | ₩2,521 | ₩2,802 | ₩2,521 | ₩2,762 | +9.52% | 338.9만 |
|---|
| 2026.04.21 | ₩2,588 | ₩2,668 | ₩2,495 | ₩2,495 | -3.61% | 295.5만 |
|---|
| 2026.04.20 | ₩2,575 | ₩2,601 | ₩2,495 | ₩2,561 | -0.52% | 249.1만 |
|---|
| 2026.04.17 | ₩2,521 | ₩2,708 | ₩2,508 | ₩2,601 | +3.17% | 510.5만 |
|---|
| 2026.04.16 | ₩2,641 | ₩2,677 | ₩2,415 | ₩2,468 | -6.57% | 421.4만 |
|---|
| 2026.04.15 | ₩2,348 | ₩2,575 | ₩2,348 | ₩2,561 | +9.09% | 358.7만 |
|---|
| 2026.04.14 | ₩2,188 | ₩2,321 | ₩2,188 | ₩2,308 | +5.49% | 291.4만 |
|---|
| 2026.04.13 | ₩2,161 | ₩2,188 | ₩2,135 | ₩2,188 | +1.23% | 186.3만 |
|---|
| 2026.04.10 | ₩2,095 | ₩2,215 | ₩2,081 | ₩2,201 | +5.10% | 237.7만 |
|---|
| 2026.04.09 | ₩2,081 | ₩2,135 | ₩2,068 | ₩2,095 | +0.64% | 157.1만 |
|---|
| 2026.04.08 | ₩2,135 | ₩2,161 | ₩2,034 | ₩2,081 | -2.50% | 480.7만 |
|---|
| 2026.04.07 | ₩2,095 | ₩2,095 | ₩1,948 | ₩1,988 | -5.10% | 235.5만 |
|---|
| 2026.04.06 | ₩1,961 | ₩2,148 | ₩1,934 | ₩2,135 | +8.84% | 336.3만 |
|---|
| 2026.04.02 | ₩1,868 | ₩1,961 | ₩1,828 | ₩1,934 | +3.57% | 252.7만 |
|---|
| 2026.04.01 | ₩2,041 | ₩2,068 | ₩1,921 | ₩1,948 | -4.58% | 310만 |
|---|
| 2026.03.31 | ₩1,894 | ₩2,041 | ₩1,894 | ₩2,001 | +5.63% | 456.9만 |
|---|
| 2026.03.30 | ₩1,921 | ₩1,934 | ₩1,828 | ₩1,881 | -2.08% | 334.3만 |
|---|
| 2026.03.27 | ₩1,881 | ₩1,934 | ₩1,834 | ₩1,908 | +1.42% | 298.3만 |
|---|
| 2026.03.26 | ₩2,054 | ₩2,081 | ₩1,921 | ₩1,934 | -5.84% | 398.6만 |
|---|
| 2026.03.25 | ₩2,175 | ₩2,255 | ₩2,068 | ₩2,095 | -3.68% | 280.9만 |
|---|
| 2026.03.24 | ₩2,095 | ₩2,201 | ₩2,068 | ₩2,135 | +1.91% | 327.5만 |
|---|
| 2026.03.23 | ₩2,161 | ₩2,201 | ₩2,095 | ₩2,121 | -1.85% | 299.3만 |
|---|
| 2026.03.20 | ₩2,215 | ₩2,241 | ₩2,108 | ₩2,135 | -3.61% | 522.6만 |
|---|
| 2026.03.19 | ₩2,221 | ₩2,295 | ₩2,068 | ₩2,215 | -0.30% | 628.7만 |
|---|
| 2026.03.18 | ₩2,095 | ₩2,508 | ₩2,095 | ₩2,295 | +9.55% | 1278.5만 |
|---|
| 2026.03.17 | ₩2,268 | ₩2,455 | ₩2,014 | ₩2,028 | -10.59% | 2637.9만 |
|---|
| 2026.03.16 | ₩3,402 | ₩3,429 | ₩3,068 | ₩3,082 | -9.41% | 2008.9만 |
|---|
| 2026.03.13 | ₩2,962 | ₩3,015 | ₩2,868 | ₩2,975 | +0.45% | 338.1만 |
|---|
| 2026.03.12 | ₩2,962 | ₩2,975 | ₩2,868 | ₩2,895 | -2.25% | 260.6만 |
|---|
| 2026.03.11 | ₩2,815 | ₩3,015 | ₩2,812 | ₩3,002 | +6.64% | 284.8만 |
|---|
| 2026.03.10 | ₩2,802 | ₩2,882 | ₩2,762 | ₩2,788 | -0.48% | 255.3만 |
|---|
| 2026.03.09 | ₩2,695 | ₩2,842 | ₩2,668 | ₩2,802 | +3.96% | 382.5만 |
|---|
| 2026.03.06 | ₩2,788 | ₩2,903 | ₩2,735 | ₩2,775 | -0.48% | 230.8만 |
|---|
| 2026.03.05 | ₩2,895 | ₩2,948 | ₩2,788 | ₩2,828 | -2.30% | 198.6만 |
|---|
| 2026.03.04 | ₩2,895 | ₩3,015 | ₩2,895 | ₩2,948 | +1.84% | 164.5만 |
|---|
| 2026.03.03 | ₩2,788 | ₩2,935 | ₩2,735 | ₩2,842 | +1.91% | 197만 |
|---|
| 2026.03.02 | ₩2,855 | ₩3,002 | ₩2,855 | ₩2,922 | +2.34% | 226.8만 |
|---|
| 2026.02.27 | ₩3,055 | ₩3,068 | ₩2,922 | ₩2,988 | -2.18% | 258.4만 |
|---|
| 2026.02.26 | ₩3,122 | ₩3,208 | ₩3,055 | ₩3,162 | +1.28% | 248.7만 |
|---|
| 2026.02.25 | ₩3,002 | ₩3,122 | ₩2,948 | ₩3,108 | +3.56% | 206.6만 |
|---|
| 2026.02.24 | ₩2,828 | ₩2,988 | ₩2,815 | ₩2,962 | +4.72% | 198만 |
|---|
| 2026.02.23 | ₩2,924 | ₩2,948 | ₩2,748 | ₩2,815 | -3.74% | 422.4만 |
|---|
| 2026.02.20 | ₩3,135 | ₩3,182 | ₩2,975 | ₩2,988 | -4.68% | 223.9만 |
|---|
| 2026.02.19 | ₩3,108 | ₩3,162 | ₩3,068 | ₩3,162 | +1.72% | 155.2만 |
|---|
| 2026.02.18 | ₩3,135 | ₩3,242 | ₩3,082 | ₩3,108 | -0.85% | 150.8만 |
|---|
| 2026.02.17 | ₩3,108 | ₩3,202 | ₩3,015 | ₩3,135 | +0.86% | 266.6만 |
|---|
| 2026.02.13 | ₩3,095 | ₩3,215 | ₩3,082 | ₩3,148 | +1.72% | 201.2만 |
|---|
| 2026.02.12 | ₩3,262 | ₩3,262 | ₩3,068 | ₩3,095 | -5.11% | 230.1만 |
|---|
| 2026.02.11 | ₩3,349 | ₩3,389 | ₩3,162 | ₩3,255 | -2.79% | 215.5만 |
|---|
| 2026.02.10 | ₩3,429 | ₩3,509 | ₩3,322 | ₩3,322 | -3.11% | 130.5만 |
|---|
| 2026.02.09 | ₩3,402 | ₩3,469 | ₩3,295 | ₩3,442 | +1.18% | 240.2만 |
|---|
| 2026.02.06 | ₩3,282 | ₩3,402 | ₩3,282 | ₩3,375 | +2.85% | 261.3만 |
|---|
| 2026.02.05 | ₩3,242 | ₩3,267 | ₩3,095 | ₩3,188 | -1.65% | 382.1만 |
|---|
| 2026.02.04 | ₩3,469 | ₩3,495 | ₩3,175 | ₩3,322 | -4.23% | 379.2만 |
|---|
| 2026.02.03 | ₩3,495 | ₩3,509 | ₩3,322 | ₩3,469 | -0.76% | 277.8만 |
|---|
| 2026.02.02 | ₩3,442 | ₩3,569 | ₩3,335 | ₩3,469 | +0.78% | 335.5만 |
|---|
| 2026.01.30 | ₩3,482 | ₩3,589 | ₩3,389 | ₩3,495 | +0.38% | 372.2만 |
|---|
| 2026.01.29 | ₩3,722 | ₩3,722 | ₩3,442 | ₩3,562 | -4.30% | 419만 |
|---|
| 2026.01.28 | ₩3,789 | ₩3,842 | ₩3,669 | ₩3,722 | -1.76% | 294.8만 |
|---|
| 2026.01.27 | ₩3,855 | ₩3,869 | ₩3,722 | ₩3,802 | -1.38% | 230.8만 |
|---|
| 2026.01.26 | ₩4,016 | ₩4,016 | ₩3,709 | ₩3,802 | -5.32% | 398.6만 |
|---|
| 2026.01.23 | ₩4,042 | ₩4,122 | ₩3,922 | ₩4,016 | -0.66% | 520.5만 |
|---|
| 2026.01.22 | ₩3,936 | ₩4,209 | ₩3,916 | ₩4,056 | +3.05% | 696.2만 |
|---|
| 2026.01.21 | ₩3,829 | ₩4,042 | ₩3,669 | ₩3,869 | +1.05% | 651.1만 |
|---|
| 2026.01.20 | ₩3,815 | ₩3,936 | ₩3,709 | ₩3,802 | -0.35% | 412.2만 |
|---|
| 2026.01.16 | ₩3,962 | ₩4,042 | ₩3,869 | ₩3,989 | +0.67% | 347.8만 |
|---|
| 2026.01.15 | ₩4,256 | ₩4,322 | ₩3,949 | ₩3,962 | -6.90% | 558.7만 |
|---|
| 2026.01.14 | ₩4,349 | ₩4,402 | ₩4,122 | ₩4,229 | -2.76% | 451.9만 |
|---|
| 2026.01.13 | ₩4,523 | ₩4,576 | ₩4,336 | ₩4,376 | -3.24% | 332.2만 |
|---|
| 2026.01.12 | ₩4,656 | ₩4,669 | ₩4,416 | ₩4,456 | -4.30% | 366.9만 |
|---|
| 2026.01.09 | ₩4,903 | ₩4,989 | ₩4,603 | ₩4,669 | -4.76% | 533.9만 |
|---|
| 2026.01.08 | ₩4,176 | ₩4,843 | ₩4,156 | ₩4,696 | +12.46% | 975.6만 |
|---|
| 2026.01.07 | ₩4,136 | ₩4,202 | ₩3,956 | ₩4,202 | +1.61% | 352.6만 |
|---|
| 2026.01.06 | ₩4,249 | ₩4,322 | ₩4,056 | ₩4,189 | -1.41% | 343.9만 |
|---|
| 2026.01.05 | ₩3,822 | ₩4,242 | ₩3,815 | ₩4,216 | +10.30% | 507만 |
|---|
| 2026.01.02 | ₩3,789 | ₩3,829 | ₩3,695 | ₩3,762 | -0.70% | 309.1만 |
|---|
| 2025.12.31 | ₩3,735 | ₩3,735 | ₩3,642 | ₩3,735 | 0.00% | 521.1만 |
|---|
| 2025.12.30 | ₩3,669 | ₩3,789 | ₩3,669 | ₩3,749 | +2.18% | 271만 |
|---|
| 2025.12.29 | ₩3,769 | ₩3,949 | ₩3,695 | ₩3,709 | -1.59% | 314.6만 |
|---|
| 2025.12.26 | ₩3,976 | ₩4,016 | ₩3,869 | ₩3,882 | -2.35% | 206.3만 |
|---|
| 2025.12.24 | ₩4,122 | ₩4,136 | ₩3,962 | ₩4,016 | -2.59% | 163.2만 |
|---|
| 2025.12.23 | ₩4,002 | ₩4,216 | ₩3,976 | ₩4,136 | +3.33% | 403.6만 |
|---|
| 2025.12.22 | ₩3,962 | ₩4,176 | ₩3,896 | ₩4,069 | +2.69% | 377.8만 |
|---|
| 2025.12.19 | ₩3,882 | ₩3,962 | ₩3,869 | ₩3,922 | +1.03% | 488.1만 |
|---|
| 2025.12.18 | ₩3,869 | ₩4,036 | ₩3,842 | ₩3,869 | 0.00% | 318만 |
|---|
| 2025.12.17 | ₩3,976 | ₩4,042 | ₩3,735 | ₩3,749 | -5.70% | 406.8만 |
|---|
| 2025.12.16 | ₩3,755 | ₩3,948 | ₩3,735 | ₩3,922 | +4.44% | 339.3만 |
|---|
| 2025.12.15 | ₩4,002 | ₩4,082 | ₩3,789 | ₩3,802 | -5.00% | 564.2만 |
|---|
| 2025.12.12 | ₩4,429 | ₩4,456 | ₩4,016 | ₩4,016 | -9.34% | 635만 |
|---|
| 2025.12.11 | ₩4,456 | ₩4,536 | ₩4,336 | ₩4,456 | 0.00% | 616.1만 |
|---|
| 2025.12.10 | ₩4,563 | ₩4,676 | ₩4,405 | ₩4,496 | -1.46% | 605.3만 |
|---|
| 2025.12.09 | ₩4,669 | ₩4,749 | ₩4,556 | ₩4,603 | -1.43% | 529.4만 |
|---|
| 2025.12.08 | ₩5,070 | ₩5,176 | ₩4,723 | ₩4,763 | -6.05% | 568만 |
|---|
| 2025.12.05 | ₩4,983 | ₩5,123 | ₩4,923 | ₩5,003 | +0.40% | 509.4만 |
|---|
| 2025.12.04 | ₩4,683 | ₩5,003 | ₩4,603 | ₩4,963 | +5.98% | 583만 |
|---|
| 2025.12.03 | ₩4,442 | ₩4,723 | ₩4,369 | ₩4,696 | +5.71% | 407.1만 |
|---|
| 2025.12.02 | ₩4,563 | ₩4,683 | ₩4,416 | ₩4,429 | -2.92% | 329.9만 |
|---|
| 2025.12.01 | ₩4,563 | ₩4,616 | ₩4,444 | ₩4,536 | -0.58% | 314.7만 |
|---|
| 2025.11.28 | ₩4,669 | ₩4,763 | ₩4,596 | ₩4,696 | +0.57% | 301.2만 |
|---|
| 2025.11.26 | ₩4,576 | ₩4,656 | ₩4,496 | ₩4,616 | +0.87% | 323.7만 |
|---|
| 2025.11.25 | ₩4,643 | ₩4,656 | ₩4,416 | ₩4,549 | -2.01% | 305.4만 |
|---|
| 2025.11.24 | ₩4,589 | ₩4,643 | ₩4,483 | ₩4,549 | -0.87% | 523.4만 |
|---|
| 2025.11.21 | ₩4,469 | ₩4,616 | ₩4,256 | ₩4,536 | +1.49% | 698.8만 |
|---|
| 2025.11.20 | ₩5,003 | ₩5,056 | ₩4,516 | ₩4,549 | -9.07% | 726만 |
|---|
| 2025.11.19 | ₩4,856 | ₩5,016 | ₩4,709 | ₩4,803 | -1.10% | 446.9만 |
|---|
| 2025.11.18 | ₩4,723 | ₩5,016 | ₩4,669 | ₩4,883 | +3.39% | 587.1만 |
|---|
| 2025.11.17 | ₩5,070 | ₩5,136 | ₩4,709 | ₩4,803 | -5.26% | 521.3만 |
|---|
| 2025.11.14 | ₩4,816 | ₩5,266 | ₩4,723 | ₩5,123 | +6.37% | 738.2만 |
|---|
| 2025.11.13 | ₩5,310 | ₩5,403 | ₩5,029 | ₩5,190 | -2.26% | 632.6만 |
|---|
| 2025.11.12 | ₩5,963 | ₩6,003 | ₩5,256 | ₩5,370 | -9.96% | 855만 |
|---|
| 2025.11.11 | ₩6,210 | ₩6,644 | ₩5,910 | ₩5,977 | -3.76% | 730.1만 |
|---|
| 2025.11.10 | ₩6,817 | ₩7,077 | ₩6,604 | ₩6,644 | -2.54% | 744.6만 |
|---|
| 2025.11.07 | ₩6,297 | ₩6,590 | ₩6,070 | ₩6,577 | +4.45% | 608.3만 |
|---|
| 2025.11.06 | ₩7,044 | ₩7,044 | ₩6,364 | ₩6,444 | -8.52% | 573.8만 |
|---|
| 2025.11.05 | ₩6,737 | ₩7,097 | ₩6,657 | ₩7,071 | +4.95% | 522.6만 |
|---|
| 2025.11.04 | ₩6,804 | ₩7,068 | ₩6,617 | ₩6,644 | -2.35% | 583.8만 |
|---|
| 2025.11.03 | ₩7,284 | ₩7,804 | ₩6,897 | ₩7,204 | -1.10% | 1068.9만 |
|---|
| 2025.10.31 | ₩7,337 | ₩7,471 | ₩6,871 | ₩7,271 | -0.91% | 760.2만 |
|---|
| 2025.10.30 | ₩6,957 | ₩7,257 | ₩6,764 | ₩7,244 | +4.12% | 538.7만 |
|---|
| 2025.10.29 | ₩7,111 | ₩7,324 | ₩6,903 | ₩7,177 | +0.94% | 579.4만 |
|---|
| 2025.10.28 | ₩7,117 | ₩7,337 | ₩6,857 | ₩7,044 | -1.03% | 576.7만 |
|---|
| 2025.10.27 | ₩7,799 | ₩7,818 | ₩7,124 | ₩7,137 | -8.48% | 792.8만 |
|---|
| 2025.10.24 | ₩7,618 | ₩7,884 | ₩7,404 | ₩7,591 | -0.35% | 762.6만 |
|---|
| 2025.10.23 | ₩7,224 | ₩7,511 | ₩7,204 | ₩7,377 | +2.12% | 618.5만 |
|---|
| 2025.10.22 | ₩7,471 | ₩7,538 | ₩6,851 | ₩7,137 | -4.46% | 968.7만 |
|---|
| 2025.10.21 | ₩8,045 | ₩8,045 | ₩7,424 | ₩7,618 | -5.31% | 757.1만 |
|---|
| 2025.10.20 | ₩7,931 | ₩8,325 | ₩7,678 | ₩8,071 | +1.77% | 795.8만 |
|---|
| 2025.10.17 | ₩8,118 | ₩8,271 | ₩7,644 | ₩7,778 | -4.19% | 1269.3만 |
|---|
| 2025.10.16 | ₩9,098 | ₩9,499 | ₩8,405 | ₩8,538 | -6.16% | 2603.1만 |
|---|
| 2025.10.15 | ₩7,337 | ₩8,558 | ₩7,311 | ₩8,338 | +13.64% | 1998.5만 |
|---|
| 2025.10.14 | ₩6,844 | ₩7,271 | ₩6,510 | ₩7,004 | +2.34% | 1089.4만 |
|---|
| 2025.10.13 | ₩6,043 | ₩7,204 | ₩6,031 | ₩6,991 | +15.67% | 1793.5만 |
|---|
| 2025.10.10 | ₩6,070 | ₩6,804 | ₩5,763 | ₩5,777 | -4.84% | 1737.5만 |
|---|