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 | ₩789 | ₩799 | ₩766 | ₩775 | -1.86% | 164.6만 |
| 2026.10.08 | ₩812 | ₩816 | ₩768 | ₩781 | -3.79% | 336.3만 |
| 2026.10.07 | ₩815 | ₩829 | ₩793 | ₩824 | +1.15% | 260.3만 |
| 2026.10.06 | ₩833 | ₩843 | ₩816 | ₩819 | -1.77% | 240.9만 |
| 2026.10.05 | ₩861 | ₩883 | ₩816 | ₩824 | -4.35% | 299.5만 |
| 2026.10.02 | ₩920 | ₩935 | ₩863 | ₩863 | -6.25% | 282.1만 |
| 2026.10.01 | ₩871 | ₩931 | ₩861 | ₩883 | +1.38% | 395.8만 |
| 2026.09.30 | ₩861 | ₩890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩855 |
| -0.78% |
| 310.6만 |
| 2026.09.29 | ₩871 | ₩902 | ₩856 | ₩867 | -0.46% | 486.7만 |
|---|
| 2026.09.28 | ₩903 | ₩919 | ₩860 | ₩864 | -4.30% | 265.5만 |
|---|
| 2026.09.25 | ₩935 | ₩936 | ₩886 | ₩920 | -1.57% | 327.5만 |
|---|
| 2026.09.24 | ₩919 | ₩936 | ₩878 | ₩918 | -0.15% | 560.6만 |
|---|
| 2026.09.23 | ₩987 | ₩997 | ₩924 | ₩932 | -5.56% | 494.4만 |
|---|
| 2026.09.22 | ₩899 | ₩963 | ₩874 | ₩960 | +6.85% | 936.3만 |
|---|
| 2026.09.21 | ₩868 | ₩904 | ₩860 | ₩872 | +0.46% | 523.6만 |
|---|
| 2026.09.18 | ₩863 | ₩883 | ₩811 | ₩852 | -1.24% | 1508.5만 |
|---|
| 2026.09.17 | ₩803 | ₩888 | ₩803 | ₩856 | +6.67% | 1023.2만 |
|---|
| 2026.09.16 | ₩776 | ₩812 | ₩771 | ₩784 | +1.03% | 379만 |
|---|
| 2026.09.15 | ₩777 | ₩796 | ₩750 | ₩777 | 0.00% | 573만 |
|---|
| 2026.09.14 | ₩796 | ₩823 | ₩776 | ₩777 | -2.35% | 749.9만 |
|---|
| 2026.09.11 | ₩823 | ₩843 | ₩793 | ₩800 | -2.76% | 368.1만 |
|---|
| 2026.09.10 | ₩828 | ₩864 | ₩807 | ₩833 | +0.65% | 518.3만 |
|---|
| 2026.09.09 | ₩915 | ₩926 | ₩836 | ₩836 | -8.63% | 790.8만 |
|---|
| 2026.09.08 | ₩924 | ₩964 | ₩912 | ₩912 | -1.30% | 727.3만 |
|---|
| 2026.09.04 | ₩928 | ₩963 | ₩912 | ₩924 | -0.43% | 460.3만 |
|---|
| 2026.09.03 | ₩923 | ₩956 | ₩903 | ₩936 | +1.45% | 966.5만 |
|---|
| 2026.09.02 | ₩914 | ₩967 | ₩910 | ₩928 | +1.61% | 549.9만 |
|---|
| 2026.09.01 | ₩936 | ₩950 | ₩910 | ₩923 | -1.43% | 770.3만 |
|---|
| 2026.08.31 | ₩950 | ₩986 | ₩936 | ₩960 | +1.13% | 1531.5만 |
|---|
| 2026.08.28 | ₩1,030 | ₩1,038 | ₩964 | ₩966 | -6.23% | 515.9만 |
|---|
| 2026.08.27 | ₩1,031 | ₩1,075 | ₩1,022 | ₩1,029 | -0.26% | 596.7만 |
|---|
| 2026.08.26 | ₩1,043 | ₩1,070 | ₩994 | ₩1,026 | -1.67% | 808.8만 |
|---|
| 2026.08.25 | ₩1,055 | ₩1,081 | ₩1,038 | ₩1,050 | -0.51% | 641.7만 |
|---|
| 2026.08.24 | ₩1,081 | ₩1,081 | ₩1,017 | ₩1,038 | -3.96% | 870.5만 |
|---|
| 2026.08.21 | ₩1,061 | ₩1,122 | ₩1,061 | ₩1,077 | +1.51% | 467.1만 |
|---|
| 2026.08.20 | ₩1,067 | ₩1,070 | ₩1,017 | ₩1,049 | -1.75% | 774.3만 |
|---|
| 2026.08.19 | ₩1,021 | ₩1,081 | ₩1,007 | ₩1,071 | +4.98% | 513.3만 |
|---|
| 2026.08.18 | ₩1,062 | ₩1,084 | ₩1,018 | ₩1,018 | -4.16% | 546.2만 |
|---|
| 2026.08.17 | ₩1,121 | ₩1,144 | ₩1,043 | ₩1,080 | -3.70% | 656.6만 |
|---|
| 2026.08.14 | ₩1,177 | ₩1,191 | ₩1,086 | ₩1,122 | -4.66% | 615.7만 |
|---|
| 2026.08.13 | ₩1,231 | ₩1,336 | ₩1,150 | ₩1,187 | -3.59% | 999.1만 |
|---|
| 2026.08.12 | ₩1,170 | ₩1,244 | ₩1,134 | ₩1,231 | +5.14% | 635.2만 |
|---|
| 2026.08.11 | ₩1,140 | ₩1,364 | ₩1,101 | ₩1,156 | +1.41% | 1141.1만 |
|---|
| 2026.08.10 | ₩1,275 | ₩1,292 | ₩1,128 | ₩1,170 | -8.18% | 961.8만 |
|---|
| 2026.08.07 | ₩1,108 | ₩1,221 | ₩1,070 | ₩1,212 | +9.42% | 919.5만 |
|---|
| 2026.08.06 | ₩1,124 | ₩1,124 | ₩1,041 | ₩1,046 | -6.90% | 453.6만 |
|---|
| 2026.08.05 | ₩1,157 | ₩1,161 | ₩1,113 | ₩1,128 | -2.54% | 968.3만 |
|---|
| 2026.08.04 | ₩1,120 | ₩1,203 | ₩1,120 | ₩1,156 | +3.23% | 579.4만 |
|---|
| 2026.08.03 | ₩1,102 | ₩1,137 | ₩1,077 | ₩1,098 | -0.36% | 735.9만 |
|---|
| 2026.07.31 | ₩1,112 | ₩1,164 | ₩1,071 | ₩1,080 | -2.89% | 459만 |
|---|
| 2026.07.30 | ₩975 | ₩1,084 | ₩972 | ₩1,070 | +9.74% | 696.9만 |
|---|
| 2026.07.29 | ₩1,045 | ₩1,069 | ₩952 | ₩952 | -8.83% | 358.1만 |
|---|
| 2026.07.28 | ₩1,045 | ₩1,058 | ₩995 | ₩1,029 | -1.54% | 409만 |
|---|
| 2026.07.27 | ₩1,084 | ₩1,112 | ₩1,017 | ₩1,074 | -0.86% | 397.9만 |
|---|
| 2026.07.24 | ₩1,157 | ₩1,177 | ₩1,043 | ₩1,070 | -7.51% | 503.4만 |
|---|
| 2026.07.23 | ₩1,217 | ₩1,237 | ₩1,137 | ₩1,150 | -5.49% | 562만 |
|---|
| 2026.07.22 | ₩1,228 | ₩1,277 | ₩1,204 | ₩1,209 | -1.53% | 377만 |
|---|
| 2026.07.21 | ₩1,208 | ₩1,271 | ₩1,204 | ₩1,229 | +1.77% | 356.4만 |
|---|
| 2026.07.20 | ₩1,207 | ₩1,257 | ₩1,170 | ₩1,207 | 0.00% | 381.6만 |
|---|
| 2026.07.17 | ₩1,191 | ₩1,265 | ₩1,180 | ₩1,207 | +1.35% | 464.2만 |
|---|
| 2026.07.16 | ₩1,311 | ₩1,324 | ₩1,223 | ₩1,233 | -5.92% | 709.7만 |
|---|
| 2026.07.15 | ₩1,338 | ₩1,391 | ₩1,272 | ₩1,311 | -2.00% | 792만 |
|---|
| 2026.07.14 | ₩1,312 | ₩1,364 | ₩1,272 | ₩1,298 | -1.12% | 525만 |
|---|
| 2026.07.13 | ₩1,418 | ₩1,418 | ₩1,260 | ₩1,306 | -7.92% | 1296.9만 |
|---|
| 2026.07.10 | ₩1,471 | ₩1,512 | ₩1,418 | ₩1,431 | -2.73% | 276.9만 |
|---|
| 2026.07.09 | ₩1,458 | ₩1,498 | ₩1,425 | ₩1,458 | 0.00% | 250.9만 |
|---|
| 2026.07.08 | ₩1,431 | ₩1,458 | ₩1,384 | ₩1,445 | +0.93% | 295만 |
|---|
| 2026.07.07 | ₩1,552 | ₩1,558 | ₩1,418 | ₩1,431 | -7.76% | 550.4만 |
|---|
| 2026.07.06 | ₩1,525 | ₩1,605 | ₩1,512 | ₩1,565 | +2.63% | 258.3만 |
|---|
| 2026.07.02 | ₩1,605 | ₩1,652 | ₩1,471 | ₩1,498 | -6.67% | 305만 |
|---|
| 2026.07.01 | ₩1,565 | ₩1,672 | ₩1,565 | ₩1,605 | +2.56% | 209.7만 |
|---|
| 2026.06.30 | ₩1,512 | ₩1,632 | ₩1,512 | ₩1,565 | +3.54% | 274.7만 |
|---|
| 2026.06.29 | ₩1,485 | ₩1,538 | ₩1,431 | ₩1,512 | +1.80% | 345.2만 |
|---|
| 2026.06.26 | ₩1,458 | ₩1,565 | ₩1,458 | ₩1,485 | +1.83% | 707.1만 |
|---|
| 2026.06.25 | ₩1,645 | ₩1,645 | ₩1,498 | ₩1,505 | -8.54% | 309.7만 |
|---|
| 2026.06.24 | ₩1,685 | ₩1,699 | ₩1,525 | ₩1,578 | -6.35% | 365.9만 |
|---|
| 2026.06.23 | ₩1,605 | ₩1,779 | ₩1,592 | ₩1,699 | +5.83% | 376.3만 |
|---|
| 2026.06.22 | ₩1,739 | ₩1,752 | ₩1,645 | ₩1,685 | -3.08% | 321.5만 |
|---|
| 2026.06.18 | ₩1,712 | ₩1,752 | ₩1,672 | ₩1,726 | +0.78% | 682.5만 |
|---|
| 2026.06.17 | ₩1,712 | ₩1,766 | ₩1,660 | ₩1,685 | -1.56% | 320.1만 |
|---|
| 2026.06.16 | ₩1,685 | ₩1,846 | ₩1,672 | ₩1,672 | -0.79% | 389.7만 |
|---|
| 2026.06.15 | ₩1,605 | ₩1,779 | ₩1,592 | ₩1,726 | +7.50% | 646.8만 |
|---|
| 2026.06.12 | ₩1,512 | ₩1,605 | ₩1,498 | ₩1,512 | 0.00% | 326만 |
|---|
| 2026.06.11 | ₩1,525 | ₩1,533 | ₩1,431 | ₩1,512 | -0.88% | 368.1만 |
|---|
| 2026.06.10 | ₩1,471 | ₩1,552 | ₩1,471 | ₩1,512 | +2.73% | 286.3만 |
|---|
| 2026.06.09 | ₩1,672 | ₩1,672 | ₩1,498 | ₩1,512 | -9.60% | 613.2만 |
|---|
| 2026.06.08 | ₩1,739 | ₩1,739 | ₩1,619 | ₩1,639 | -5.77% | 338.5만 |
|---|
| 2026.06.05 | ₩1,819 | ₩1,833 | ₩1,645 | ₩1,672 | -8.09% | 443.2만 |
|---|
| 2026.06.04 | ₩1,886 | ₩1,926 | ₩1,826 | ₩1,833 | -2.84% | 387.3만 |
|---|
| 2026.06.03 | ₩2,020 | ₩2,033 | ₩1,900 | ₩1,926 | -4.64% | 350.5만 |
|---|
| 2026.06.02 | ₩1,966 | ₩2,140 | ₩1,953 | ₩2,047 | +4.08% | 511.6만 |
|---|
| 2026.06.01 | ₩2,007 | ₩2,033 | ₩1,926 | ₩1,953 | -2.67% | 406.9만 |
|---|
| 2026.05.29 | ₩2,114 | ₩2,134 | ₩2,007 | ₩2,073 | -1.90% | 450.8만 |
|---|
| 2026.05.28 | ₩1,940 | ₩2,267 | ₩1,926 | ₩2,140 | +10.34% | 550.9만 |
|---|
| 2026.05.27 | ₩1,886 | ₩2,003 | ₩1,846 | ₩1,940 | +2.84% | 270.6만 |
|---|
| 2026.05.26 | ₩1,990 | ₩2,087 | ₩1,926 | ₩1,926 | -3.23% | 426.7만 |
|---|
| 2026.05.22 | ₩1,833 | ₩1,980 | ₩1,833 | ₩1,953 | +6.57% | 538.2만 |
|---|
| 2026.05.21 | ₩1,672 | ₩1,866 | ₩1,668 | ₩1,846 | +10.40% | 550.8만 |
|---|
| 2026.05.20 | ₩1,605 | ₩1,739 | ₩1,565 | ₩1,672 | +4.17% | 608.6만 |
|---|
| 2026.05.19 | ₩1,672 | ₩1,672 | ₩1,605 | ₩1,605 | -4.00% | 261.5만 |
|---|
| 2026.05.18 | ₩1,886 | ₩1,900 | ₩1,619 | ₩1,672 | -11.35% | 832.6만 |
|---|
| 2026.05.15 | ₩1,913 | ₩1,993 | ₩1,873 | ₩1,900 | -0.70% | 1821.7만 |
|---|
| 2026.05.14 | ₩2,033 | ₩2,060 | ₩1,933 | ₩1,980 | -2.63% | 542.8만 |
|---|
| 2026.05.13 | ₩1,886 | ₩2,214 | ₩1,846 | ₩2,033 | +7.80% | 1040.7만 |
|---|
| 2026.05.12 | ₩1,706 | ₩2,007 | ₩1,688 | ₩1,886 | +10.59% | 1961.8만 |
|---|
| 2026.05.11 | ₩2,796 | ₩2,916 | ₩2,689 | ₩2,702 | -3.35% | 1281.1만 |
|---|
| 2026.05.08 | ₩2,528 | ₩2,876 | ₩2,522 | ₩2,849 | +12.70% | 738.7만 |
|---|
| 2026.05.07 | ₩2,622 | ₩2,629 | ₩2,461 | ₩2,528 | -3.57% | 338.7만 |
|---|
| 2026.05.06 | ₩2,608 | ₩2,649 | ₩2,562 | ₩2,622 | +0.51% | 259만 |
|---|
| 2026.05.05 | ₩2,542 | ₩2,675 | ₩2,501 | ₩2,608 | +2.63% | 255.1만 |
|---|
| 2026.05.04 | ₩2,623 | ₩2,715 | ₩2,488 | ₩2,501 | -4.64% | 238.2만 |
|---|
| 2026.05.01 | ₩2,582 | ₩2,682 | ₩2,542 | ₩2,649 | +2.59% | 173.9만 |
|---|
| 2026.04.30 | ₩2,461 | ₩2,622 | ₩2,461 | ₩2,582 | +4.89% | 170만 |
|---|
| 2026.04.29 | ₩2,555 | ₩2,568 | ₩2,394 | ₩2,421 | -5.24% | 196.7만 |
|---|
| 2026.04.28 | ₩2,542 | ₩2,595 | ₩2,488 | ₩2,582 | +1.58% | 210.9만 |
|---|
| 2026.04.27 | ₩2,542 | ₩2,635 | ₩2,515 | ₩2,595 | +2.11% | 282.1만 |
|---|
| 2026.04.24 | ₩2,649 | ₩2,662 | ₩2,501 | ₩2,528 | -4.55% | 338.1만 |
|---|
| 2026.04.23 | ₩2,782 | ₩2,849 | ₩2,528 | ₩2,635 | -5.29% | 508.5만 |
|---|
| 2026.04.22 | ₩2,528 | ₩2,809 | ₩2,528 | ₩2,769 | +9.52% | 338.9만 |
|---|
| 2026.04.21 | ₩2,595 | ₩2,675 | ₩2,501 | ₩2,501 | -3.61% | 295.5만 |
|---|
| 2026.04.20 | ₩2,582 | ₩2,608 | ₩2,501 | ₩2,568 | -0.52% | 249.1만 |
|---|
| 2026.04.17 | ₩2,528 | ₩2,715 | ₩2,515 | ₩2,608 | +3.17% | 510.5만 |
|---|
| 2026.04.16 | ₩2,649 | ₩2,685 | ₩2,421 | ₩2,475 | -6.57% | 421.4만 |
|---|
| 2026.04.15 | ₩2,354 | ₩2,582 | ₩2,354 | ₩2,568 | +9.09% | 358.7만 |
|---|
| 2026.04.14 | ₩2,194 | ₩2,328 | ₩2,194 | ₩2,314 | +5.49% | 291.4만 |
|---|
| 2026.04.13 | ₩2,167 | ₩2,194 | ₩2,140 | ₩2,194 | +1.23% | 186.3만 |
|---|
| 2026.04.10 | ₩2,100 | ₩2,221 | ₩2,087 | ₩2,207 | +5.10% | 237.7만 |
|---|
| 2026.04.09 | ₩2,087 | ₩2,140 | ₩2,073 | ₩2,100 | +0.64% | 157.1만 |
|---|
| 2026.04.08 | ₩2,140 | ₩2,167 | ₩2,040 | ₩2,087 | -2.50% | 480.7만 |
|---|
| 2026.04.07 | ₩2,100 | ₩2,100 | ₩1,953 | ₩1,993 | -5.10% | 235.5만 |
|---|
| 2026.04.06 | ₩1,966 | ₩2,154 | ₩1,940 | ₩2,140 | +8.84% | 336.3만 |
|---|
| 2026.04.02 | ₩1,873 | ₩1,966 | ₩1,833 | ₩1,940 | +3.57% | 252.7만 |
|---|
| 2026.04.01 | ₩2,047 | ₩2,073 | ₩1,926 | ₩1,953 | -4.58% | 310만 |
|---|
| 2026.03.31 | ₩1,900 | ₩2,047 | ₩1,900 | ₩2,007 | +5.63% | 456.9만 |
|---|
| 2026.03.30 | ₩1,926 | ₩1,940 | ₩1,833 | ₩1,886 | -2.08% | 334.3만 |
|---|
| 2026.03.27 | ₩1,886 | ₩1,940 | ₩1,839 | ₩1,913 | +1.42% | 298.3만 |
|---|
| 2026.03.26 | ₩2,060 | ₩2,087 | ₩1,926 | ₩1,940 | -5.84% | 398.6만 |
|---|
| 2026.03.25 | ₩2,180 | ₩2,261 | ₩2,073 | ₩2,100 | -3.68% | 280.9만 |
|---|
| 2026.03.24 | ₩2,100 | ₩2,207 | ₩2,073 | ₩2,140 | +1.91% | 327.5만 |
|---|
| 2026.03.23 | ₩2,167 | ₩2,207 | ₩2,100 | ₩2,127 | -1.85% | 299.3만 |
|---|
| 2026.03.20 | ₩2,221 | ₩2,247 | ₩2,114 | ₩2,140 | -3.61% | 522.6만 |
|---|
| 2026.03.19 | ₩2,227 | ₩2,301 | ₩2,073 | ₩2,221 | -0.30% | 628.7만 |
|---|
| 2026.03.18 | ₩2,100 | ₩2,515 | ₩2,100 | ₩2,301 | +9.55% | 1278.5만 |
|---|
| 2026.03.17 | ₩2,274 | ₩2,461 | ₩2,020 | ₩2,033 | -10.59% | 2637.9만 |
|---|
| 2026.03.16 | ₩3,411 | ₩3,438 | ₩3,077 | ₩3,090 | -9.41% | 2008.9만 |
|---|
| 2026.03.13 | ₩2,970 | ₩3,023 | ₩2,876 | ₩2,983 | +0.45% | 338.1만 |
|---|
| 2026.03.12 | ₩2,970 | ₩2,983 | ₩2,876 | ₩2,903 | -2.25% | 260.6만 |
|---|
| 2026.03.11 | ₩2,823 | ₩3,023 | ₩2,820 | ₩3,010 | +6.64% | 284.8만 |
|---|
| 2026.03.10 | ₩2,809 | ₩2,889 | ₩2,769 | ₩2,796 | -0.48% | 255.3만 |
|---|
| 2026.03.09 | ₩2,702 | ₩2,849 | ₩2,675 | ₩2,809 | +3.96% | 382.5만 |
|---|
| 2026.03.06 | ₩2,796 | ₩2,911 | ₩2,742 | ₩2,782 | -0.48% | 230.8만 |
|---|
| 2026.03.05 | ₩2,903 | ₩2,956 | ₩2,796 | ₩2,836 | -2.30% | 198.6만 |
|---|
| 2026.03.04 | ₩2,903 | ₩3,023 | ₩2,903 | ₩2,956 | +1.84% | 164.5만 |
|---|
| 2026.03.03 | ₩2,796 | ₩2,943 | ₩2,742 | ₩2,849 | +1.91% | 197만 |
|---|
| 2026.03.02 | ₩2,863 | ₩3,010 | ₩2,863 | ₩2,930 | +2.34% | 226.8만 |
|---|
| 2026.02.27 | ₩3,063 | ₩3,077 | ₩2,930 | ₩2,996 | -2.18% | 258.4만 |
|---|
| 2026.02.26 | ₩3,130 | ₩3,217 | ₩3,063 | ₩3,170 | +1.28% | 248.7만 |
|---|
| 2026.02.25 | ₩3,010 | ₩3,130 | ₩2,956 | ₩3,117 | +3.56% | 206.6만 |
|---|
| 2026.02.24 | ₩2,836 | ₩2,996 | ₩2,823 | ₩2,970 | +4.72% | 198만 |
|---|
| 2026.02.23 | ₩2,932 | ₩2,956 | ₩2,756 | ₩2,823 | -3.74% | 422.4만 |
|---|
| 2026.02.20 | ₩3,144 | ₩3,190 | ₩2,983 | ₩2,996 | -4.68% | 223.9만 |
|---|
| 2026.02.19 | ₩3,117 | ₩3,170 | ₩3,077 | ₩3,170 | +1.72% | 155.2만 |
|---|
| 2026.02.18 | ₩3,144 | ₩3,251 | ₩3,090 | ₩3,117 | -0.85% | 150.8만 |
|---|
| 2026.02.17 | ₩3,117 | ₩3,210 | ₩3,023 | ₩3,144 | +0.86% | 266.6만 |
|---|
| 2026.02.13 | ₩3,103 | ₩3,224 | ₩3,090 | ₩3,157 | +1.72% | 201.2만 |
|---|
| 2026.02.12 | ₩3,271 | ₩3,271 | ₩3,077 | ₩3,103 | -5.11% | 230.1만 |
|---|
| 2026.02.11 | ₩3,358 | ₩3,398 | ₩3,170 | ₩3,264 | -2.79% | 215.5만 |
|---|
| 2026.02.10 | ₩3,438 | ₩3,518 | ₩3,331 | ₩3,331 | -3.11% | 130.5만 |
|---|
| 2026.02.09 | ₩3,411 | ₩3,478 | ₩3,304 | ₩3,451 | +1.18% | 240.2만 |
|---|
| 2026.02.06 | ₩3,291 | ₩3,411 | ₩3,291 | ₩3,384 | +2.85% | 261.3만 |
|---|
| 2026.02.05 | ₩3,251 | ₩3,276 | ₩3,103 | ₩3,197 | -1.65% | 382.1만 |
|---|
| 2026.02.04 | ₩3,478 | ₩3,505 | ₩3,184 | ₩3,331 | -4.23% | 379.2만 |
|---|
| 2026.02.03 | ₩3,505 | ₩3,518 | ₩3,331 | ₩3,478 | -0.76% | 277.8만 |
|---|
| 2026.02.02 | ₩3,451 | ₩3,578 | ₩3,344 | ₩3,478 | +0.78% | 335.5만 |
|---|
| 2026.01.30 | ₩3,491 | ₩3,598 | ₩3,398 | ₩3,505 | +0.38% | 372.2만 |
|---|
| 2026.01.29 | ₩3,732 | ₩3,732 | ₩3,451 | ₩3,572 | -4.30% | 419만 |
|---|
| 2026.01.28 | ₩3,799 | ₩3,853 | ₩3,679 | ₩3,732 | -1.76% | 294.8만 |
|---|
| 2026.01.27 | ₩3,866 | ₩3,879 | ₩3,732 | ₩3,812 | -1.38% | 230.8만 |
|---|
| 2026.01.26 | ₩4,026 | ₩4,026 | ₩3,719 | ₩3,812 | -5.32% | 398.6만 |
|---|
| 2026.01.23 | ₩4,053 | ₩4,133 | ₩3,933 | ₩4,026 | -0.66% | 520.5만 |
|---|
| 2026.01.22 | ₩3,946 | ₩4,220 | ₩3,926 | ₩4,067 | +3.05% | 696.2만 |
|---|
| 2026.01.21 | ₩3,839 | ₩4,053 | ₩3,679 | ₩3,879 | +1.05% | 651.1만 |
|---|
| 2026.01.20 | ₩3,826 | ₩3,946 | ₩3,719 | ₩3,812 | -0.35% | 412.2만 |
|---|
| 2026.01.16 | ₩3,973 | ₩4,053 | ₩3,879 | ₩4,000 | +0.67% | 347.8만 |
|---|
| 2026.01.15 | ₩4,267 | ₩4,334 | ₩3,960 | ₩3,973 | -6.90% | 558.7만 |
|---|
| 2026.01.14 | ₩4,361 | ₩4,414 | ₩4,133 | ₩4,240 | -2.76% | 451.9만 |
|---|
| 2026.01.13 | ₩4,535 | ₩4,588 | ₩4,347 | ₩4,388 | -3.24% | 332.2만 |
|---|
| 2026.01.12 | ₩4,669 | ₩4,682 | ₩4,428 | ₩4,468 | -4.30% | 366.9만 |
|---|
| 2026.01.09 | ₩4,916 | ₩5,003 | ₩4,615 | ₩4,682 | -4.76% | 533.9만 |
|---|
| 2026.01.08 | ₩4,187 | ₩4,856 | ₩4,167 | ₩4,709 | +12.46% | 975.6만 |
|---|
| 2026.01.07 | ₩4,147 | ₩4,214 | ₩3,966 | ₩4,214 | +1.61% | 352.6만 |
|---|
| 2026.01.06 | ₩4,261 | ₩4,334 | ₩4,067 | ₩4,200 | -1.41% | 343.9만 |
|---|
| 2026.01.05 | ₩3,832 | ₩4,254 | ₩3,826 | ₩4,227 | +10.30% | 507만 |
|---|
| 2026.01.02 | ₩3,799 | ₩3,839 | ₩3,705 | ₩3,772 | -0.70% | 309.1만 |
|---|
| 2025.12.31 | ₩3,746 | ₩3,746 | ₩3,652 | ₩3,746 | 0.00% | 521.1만 |
|---|
| 2025.12.30 | ₩3,679 | ₩3,799 | ₩3,679 | ₩3,759 | +2.18% | 271만 |
|---|
| 2025.12.29 | ₩3,779 | ₩3,960 | ₩3,705 | ₩3,719 | -1.59% | 314.6만 |
|---|
| 2025.12.26 | ₩3,986 | ₩4,026 | ₩3,879 | ₩3,893 | -2.35% | 206.3만 |
|---|
| 2025.12.24 | ₩4,133 | ₩4,147 | ₩3,973 | ₩4,026 | -2.59% | 163.2만 |
|---|
| 2025.12.23 | ₩4,013 | ₩4,227 | ₩3,986 | ₩4,147 | +3.33% | 403.6만 |
|---|
| 2025.12.22 | ₩3,973 | ₩4,187 | ₩3,906 | ₩4,080 | +2.69% | 377.8만 |
|---|
| 2025.12.19 | ₩3,893 | ₩3,973 | ₩3,879 | ₩3,933 | +1.03% | 488.1만 |
|---|
| 2025.12.18 | ₩3,879 | ₩4,046 | ₩3,853 | ₩3,879 | 0.00% | 318만 |
|---|
| 2025.12.17 | ₩3,986 | ₩4,053 | ₩3,746 | ₩3,759 | -5.70% | 406.8만 |
|---|
| 2025.12.16 | ₩3,766 | ₩3,958 | ₩3,746 | ₩3,933 | +4.44% | 339.3만 |
|---|
| 2025.12.15 | ₩4,013 | ₩4,093 | ₩3,799 | ₩3,812 | -5.00% | 564.2만 |
|---|
| 2025.12.12 | ₩4,441 | ₩4,468 | ₩4,026 | ₩4,026 | -9.34% | 635만 |
|---|
| 2025.12.11 | ₩4,468 | ₩4,548 | ₩4,347 | ₩4,468 | 0.00% | 616.1만 |
|---|
| 2025.12.10 | ₩4,575 | ₩4,689 | ₩4,417 | ₩4,508 | -1.46% | 605.3만 |
|---|
| 2025.12.09 | ₩4,682 | ₩4,762 | ₩4,568 | ₩4,615 | -1.43% | 529.4만 |
|---|
| 2025.12.08 | ₩5,083 | ₩5,190 | ₩4,735 | ₩4,776 | -6.05% | 568만 |
|---|
| 2025.12.05 | ₩4,996 | ₩5,137 | ₩4,936 | ₩5,016 | +0.40% | 509.4만 |
|---|
| 2025.12.04 | ₩4,695 | ₩5,016 | ₩4,615 | ₩4,976 | +5.98% | 583만 |
|---|
| 2025.12.03 | ₩4,454 | ₩4,735 | ₩4,381 | ₩4,709 | +5.71% | 407.1만 |
|---|
| 2025.12.02 | ₩4,575 | ₩4,695 | ₩4,428 | ₩4,441 | -2.92% | 329.9만 |
|---|
| 2025.12.01 | ₩4,575 | ₩4,628 | ₩4,456 | ₩4,548 | -0.58% | 314.7만 |
|---|
| 2025.11.28 | ₩4,682 | ₩4,776 | ₩4,608 | ₩4,709 | +0.57% | 301.2만 |
|---|
| 2025.11.26 | ₩4,588 | ₩4,669 | ₩4,508 | ₩4,628 | +0.87% | 323.7만 |
|---|
| 2025.11.25 | ₩4,655 | ₩4,669 | ₩4,428 | ₩4,561 | -2.01% | 305.4만 |
|---|
| 2025.11.24 | ₩4,602 | ₩4,655 | ₩4,495 | ₩4,561 | -0.87% | 523.4만 |
|---|
| 2025.11.21 | ₩4,481 | ₩4,628 | ₩4,267 | ₩4,548 | +1.49% | 698.8만 |
|---|
| 2025.11.20 | ₩5,016 | ₩5,070 | ₩4,528 | ₩4,561 | -9.07% | 726만 |
|---|
| 2025.11.19 | ₩4,869 | ₩5,030 | ₩4,722 | ₩4,816 | -1.10% | 446.9만 |
|---|
| 2025.11.18 | ₩4,735 | ₩5,030 | ₩4,682 | ₩4,896 | +3.39% | 587.1만 |
|---|
| 2025.11.17 | ₩5,083 | ₩5,150 | ₩4,722 | ₩4,816 | -5.26% | 521.3만 |
|---|
| 2025.11.14 | ₩4,829 | ₩5,280 | ₩4,735 | ₩5,137 | +6.37% | 738.2만 |
|---|
| 2025.11.13 | ₩5,324 | ₩5,418 | ₩5,043 | ₩5,204 | -2.26% | 632.6만 |
|---|
| 2025.11.12 | ₩5,979 | ₩6,020 | ₩5,270 | ₩5,384 | -9.96% | 855만 |
|---|
| 2025.11.11 | ₩6,227 | ₩6,662 | ₩5,926 | ₩5,993 | -3.76% | 730.1만 |
|---|
| 2025.11.10 | ₩6,836 | ₩7,096 | ₩6,622 | ₩6,662 | -2.54% | 744.6만 |
|---|
| 2025.11.07 | ₩6,314 | ₩6,608 | ₩6,086 | ₩6,595 | +4.45% | 608.3만 |
|---|
| 2025.11.06 | ₩7,063 | ₩7,063 | ₩6,381 | ₩6,461 | -8.52% | 573.8만 |
|---|
| 2025.11.05 | ₩6,755 | ₩7,116 | ₩6,675 | ₩7,090 | +4.95% | 522.6만 |
|---|
| 2025.11.04 | ₩6,822 | ₩7,087 | ₩6,635 | ₩6,662 | -2.35% | 583.8만 |
|---|
| 2025.11.03 | ₩7,304 | ₩7,825 | ₩6,916 | ₩7,223 | -1.10% | 1068.9만 |
|---|
| 2025.10.31 | ₩7,357 | ₩7,491 | ₩6,889 | ₩7,290 | -0.91% | 760.2만 |
|---|
| 2025.10.30 | ₩6,976 | ₩7,277 | ₩6,782 | ₩7,264 | +4.12% | 538.7만 |
|---|
| 2025.10.29 | ₩7,130 | ₩7,344 | ₩6,921 | ₩7,197 | +0.94% | 579.4만 |
|---|
| 2025.10.28 | ₩7,137 | ₩7,357 | ₩6,876 | ₩7,063 | -1.03% | 576.7만 |
|---|
| 2025.10.27 | ₩7,820 | ₩7,839 | ₩7,143 | ₩7,157 | -8.48% | 792.8만 |
|---|
| 2025.10.24 | ₩7,638 | ₩7,906 | ₩7,424 | ₩7,611 | -0.35% | 762.6만 |
|---|
| 2025.10.23 | ₩7,244 | ₩7,531 | ₩7,223 | ₩7,397 | +2.12% | 618.5만 |
|---|
| 2025.10.22 | ₩7,491 | ₩7,558 | ₩6,869 | ₩7,157 | -4.46% | 968.7만 |
|---|
| 2025.10.21 | ₩8,066 | ₩8,066 | ₩7,444 | ₩7,638 | -5.31% | 757.1만 |
|---|
| 2025.10.20 | ₩7,953 | ₩8,347 | ₩7,698 | ₩8,093 | +1.77% | 795.8만 |
|---|
| 2025.10.17 | ₩8,140 | ₩8,294 | ₩7,665 | ₩7,799 | -4.19% | 1269.3만 |
|---|
| 2025.10.16 | ₩9,123 | ₩9,524 | ₩8,427 | ₩8,561 | -6.16% | 2603.1만 |
|---|
| 2025.10.15 | ₩7,357 | ₩8,581 | ₩7,330 | ₩8,361 | +13.64% | 1998.5만 |
|---|
| 2025.10.14 | ₩6,862 | ₩7,290 | ₩6,528 | ₩7,023 | +2.34% | 1089.4만 |
|---|
| 2025.10.13 | ₩6,060 | ₩7,223 | ₩6,048 | ₩7,009 | +15.67% | 1793.5만 |
|---|
| 2025.10.10 | ₩6,086 | ₩6,822 | ₩5,779 | ₩5,792 | -4.84% | 1737.5만 |
|---|