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 | ₩801 | ₩769 | ₩777 | -1.86% | 164.6만 |
| 2026.10.08 | ₩814 | ₩818 | ₩770 | ₩783 | -3.79% | 336.3만 |
| 2026.10.07 | ₩817 | ₩832 | ₩795 | ₩826 | +1.15% | 260.3만 |
| 2026.10.06 | ₩836 | ₩845 | ₩818 | ₩821 | -1.77% | 240.9만 |
| 2026.10.05 | ₩864 | ₩885 | ₩818 | ₩826 | -4.35% | 299.5만 |
| 2026.10.02 | ₩923 | ₩938 | ₩865 | ₩865 | -6.25% | 282.1만 |
| 2026.10.01 | ₩873 | ₩934 | ₩864 | ₩885 | +1.38% | 395.8만 |
| 2026.09.30 | ₩864 | ₩892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩857 |
| -0.78% |
| 310.6만 |
| 2026.09.29 | ₩873 | ₩904 | ₩858 | ₩869 | -0.46% | 486.7만 |
|---|
| 2026.09.28 | ₩905 | ₩921 | ₩862 | ₩866 | -4.30% | 265.5만 |
|---|
| 2026.09.25 | ₩938 | ₩939 | ₩888 | ₩923 | -1.57% | 327.5만 |
|---|
| 2026.09.24 | ₩921 | ₩939 | ₩880 | ₩920 | -0.15% | 560.6만 |
|---|
| 2026.09.23 | ₩990 | ₩999 | ₩927 | ₩935 | -5.56% | 494.4만 |
|---|
| 2026.09.22 | ₩901 | ₩966 | ₩876 | ₩963 | +6.85% | 936.3만 |
|---|
| 2026.09.21 | ₩870 | ₩907 | ₩862 | ₩874 | +0.46% | 523.6만 |
|---|
| 2026.09.18 | ₩865 | ₩885 | ₩813 | ₩854 | -1.24% | 1508.5만 |
|---|
| 2026.09.17 | ₩805 | ₩891 | ₩805 | ₩858 | +6.67% | 1023.2만 |
|---|
| 2026.09.16 | ₩778 | ₩814 | ₩773 | ₩786 | +1.03% | 379만 |
|---|
| 2026.09.15 | ₩779 | ₩798 | ₩752 | ₩779 | 0.00% | 573만 |
|---|
| 2026.09.14 | ₩798 | ₩825 | ₩778 | ₩779 | -2.35% | 749.9만 |
|---|
| 2026.09.11 | ₩825 | ₩845 | ₩795 | ₩802 | -2.76% | 368.1만 |
|---|
| 2026.09.10 | ₩830 | ₩866 | ₩809 | ₩836 | +0.65% | 518.3만 |
|---|
| 2026.09.09 | ₩917 | ₩928 | ₩838 | ₩838 | -8.63% | 790.8만 |
|---|
| 2026.09.08 | ₩927 | ₩967 | ₩915 | ₩915 | -1.30% | 727.3만 |
|---|
| 2026.09.04 | ₩931 | ₩966 | ₩915 | ₩927 | -0.43% | 460.3만 |
|---|
| 2026.09.03 | ₩925 | ₩959 | ₩905 | ₩939 | +1.45% | 966.5만 |
|---|
| 2026.09.02 | ₩916 | ₩970 | ₩912 | ₩931 | +1.61% | 549.9만 |
|---|
| 2026.09.01 | ₩939 | ₩952 | ₩912 | ₩925 | -1.43% | 770.3만 |
|---|
| 2026.08.31 | ₩952 | ₩988 | ₩939 | ₩963 | +1.13% | 1531.5만 |
|---|
| 2026.08.28 | ₩1,033 | ₩1,041 | ₩967 | ₩968 | -6.23% | 515.9만 |
|---|
| 2026.08.27 | ₩1,034 | ₩1,078 | ₩1,025 | ₩1,031 | -0.26% | 596.7만 |
|---|
| 2026.08.26 | ₩1,046 | ₩1,073 | ₩997 | ₩1,029 | -1.67% | 808.8만 |
|---|
| 2026.08.25 | ₩1,058 | ₩1,084 | ₩1,041 | ₩1,053 | -0.51% | 641.7만 |
|---|
| 2026.08.24 | ₩1,084 | ₩1,084 | ₩1,019 | ₩1,041 | -3.96% | 870.5만 |
|---|
| 2026.08.21 | ₩1,064 | ₩1,125 | ₩1,064 | ₩1,080 | +1.51% | 467.1만 |
|---|
| 2026.08.20 | ₩1,070 | ₩1,073 | ₩1,019 | ₩1,052 | -1.75% | 774.3만 |
|---|
| 2026.08.19 | ₩1,023 | ₩1,084 | ₩1,010 | ₩1,074 | +4.98% | 513.3만 |
|---|
| 2026.08.18 | ₩1,065 | ₩1,086 | ₩1,021 | ₩1,021 | -4.16% | 546.2만 |
|---|
| 2026.08.17 | ₩1,124 | ₩1,147 | ₩1,046 | ₩1,082 | -3.70% | 656.6만 |
|---|
| 2026.08.14 | ₩1,180 | ₩1,194 | ₩1,089 | ₩1,125 | -4.66% | 615.7만 |
|---|
| 2026.08.13 | ₩1,234 | ₩1,340 | ₩1,153 | ₩1,190 | -3.59% | 999.1만 |
|---|
| 2026.08.12 | ₩1,174 | ₩1,247 | ₩1,137 | ₩1,234 | +5.14% | 635.2만 |
|---|
| 2026.08.11 | ₩1,143 | ₩1,368 | ₩1,104 | ₩1,159 | +1.41% | 1141.1만 |
|---|
| 2026.08.10 | ₩1,278 | ₩1,296 | ₩1,131 | ₩1,174 | -8.18% | 961.8만 |
|---|
| 2026.08.07 | ₩1,111 | ₩1,225 | ₩1,073 | ₩1,215 | +9.42% | 919.5만 |
|---|
| 2026.08.06 | ₩1,127 | ₩1,127 | ₩1,043 | ₩1,049 | -6.90% | 453.6만 |
|---|
| 2026.08.05 | ₩1,160 | ₩1,164 | ₩1,116 | ₩1,131 | -2.54% | 968.3만 |
|---|
| 2026.08.04 | ₩1,123 | ₩1,206 | ₩1,123 | ₩1,159 | +3.23% | 579.4만 |
|---|
| 2026.08.03 | ₩1,105 | ₩1,140 | ₩1,080 | ₩1,101 | -0.36% | 735.9만 |
|---|
| 2026.07.31 | ₩1,115 | ₩1,167 | ₩1,074 | ₩1,082 | -2.89% | 459만 |
|---|
| 2026.07.30 | ₩978 | ₩1,086 | ₩975 | ₩1,073 | +9.74% | 696.9만 |
|---|
| 2026.07.29 | ₩1,048 | ₩1,072 | ₩955 | ₩955 | -8.83% | 358.1만 |
|---|
| 2026.07.28 | ₩1,048 | ₩1,061 | ₩998 | ₩1,031 | -1.54% | 409만 |
|---|
| 2026.07.27 | ₩1,086 | ₩1,115 | ₩1,019 | ₩1,077 | -0.86% | 397.9만 |
|---|
| 2026.07.24 | ₩1,160 | ₩1,180 | ₩1,046 | ₩1,073 | -7.51% | 503.4만 |
|---|
| 2026.07.23 | ₩1,221 | ₩1,241 | ₩1,140 | ₩1,153 | -5.49% | 562만 |
|---|
| 2026.07.22 | ₩1,231 | ₩1,281 | ₩1,207 | ₩1,212 | -1.53% | 377만 |
|---|
| 2026.07.21 | ₩1,211 | ₩1,274 | ₩1,207 | ₩1,233 | +1.77% | 356.4만 |
|---|
| 2026.07.20 | ₩1,210 | ₩1,261 | ₩1,174 | ₩1,210 | 0.00% | 381.6만 |
|---|
| 2026.07.17 | ₩1,194 | ₩1,269 | ₩1,183 | ₩1,210 | +1.35% | 464.2만 |
|---|
| 2026.07.16 | ₩1,314 | ₩1,328 | ₩1,226 | ₩1,237 | -5.92% | 709.7만 |
|---|
| 2026.07.15 | ₩1,341 | ₩1,395 | ₩1,276 | ₩1,314 | -2.00% | 792만 |
|---|
| 2026.07.14 | ₩1,316 | ₩1,368 | ₩1,276 | ₩1,301 | -1.12% | 525만 |
|---|
| 2026.07.13 | ₩1,422 | ₩1,422 | ₩1,263 | ₩1,309 | -7.92% | 1296.9만 |
|---|
| 2026.07.10 | ₩1,475 | ₩1,516 | ₩1,422 | ₩1,435 | -2.73% | 276.9만 |
|---|
| 2026.07.09 | ₩1,462 | ₩1,502 | ₩1,428 | ₩1,462 | 0.00% | 250.9만 |
|---|
| 2026.07.08 | ₩1,435 | ₩1,462 | ₩1,388 | ₩1,449 | +0.93% | 295만 |
|---|
| 2026.07.07 | ₩1,556 | ₩1,563 | ₩1,422 | ₩1,435 | -7.76% | 550.4만 |
|---|
| 2026.07.06 | ₩1,529 | ₩1,609 | ₩1,516 | ₩1,569 | +2.63% | 258.3만 |
|---|
| 2026.07.02 | ₩1,609 | ₩1,656 | ₩1,475 | ₩1,502 | -6.67% | 305만 |
|---|
| 2026.07.01 | ₩1,569 | ₩1,677 | ₩1,569 | ₩1,609 | +2.56% | 209.7만 |
|---|
| 2026.06.30 | ₩1,516 | ₩1,636 | ₩1,516 | ₩1,569 | +3.54% | 274.7만 |
|---|
| 2026.06.29 | ₩1,489 | ₩1,542 | ₩1,435 | ₩1,516 | +1.80% | 345.2만 |
|---|
| 2026.06.26 | ₩1,462 | ₩1,569 | ₩1,462 | ₩1,489 | +1.83% | 707.1만 |
|---|
| 2026.06.25 | ₩1,650 | ₩1,650 | ₩1,502 | ₩1,509 | -8.54% | 309.7만 |
|---|
| 2026.06.24 | ₩1,690 | ₩1,703 | ₩1,529 | ₩1,583 | -6.35% | 365.9만 |
|---|
| 2026.06.23 | ₩1,609 | ₩1,784 | ₩1,596 | ₩1,703 | +5.83% | 376.3만 |
|---|
| 2026.06.22 | ₩1,744 | ₩1,757 | ₩1,650 | ₩1,690 | -3.08% | 321.5만 |
|---|
| 2026.06.18 | ₩1,717 | ₩1,757 | ₩1,677 | ₩1,730 | +0.78% | 682.5만 |
|---|
| 2026.06.17 | ₩1,717 | ₩1,770 | ₩1,664 | ₩1,690 | -1.56% | 320.1만 |
|---|
| 2026.06.16 | ₩1,690 | ₩1,851 | ₩1,677 | ₩1,677 | -0.79% | 389.7만 |
|---|
| 2026.06.15 | ₩1,609 | ₩1,784 | ₩1,596 | ₩1,730 | +7.50% | 646.8만 |
|---|
| 2026.06.12 | ₩1,516 | ₩1,609 | ₩1,502 | ₩1,516 | 0.00% | 326만 |
|---|
| 2026.06.11 | ₩1,529 | ₩1,537 | ₩1,435 | ₩1,516 | -0.88% | 368.1만 |
|---|
| 2026.06.10 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,516 | +2.73% | 286.3만 |
|---|
| 2026.06.09 | ₩1,677 | ₩1,677 | ₩1,502 | ₩1,516 | -9.60% | 613.2만 |
|---|
| 2026.06.08 | ₩1,744 | ₩1,744 | ₩1,623 | ₩1,643 | -5.77% | 338.5만 |
|---|
| 2026.06.05 | ₩1,824 | ₩1,837 | ₩1,650 | ₩1,677 | -8.09% | 443.2만 |
|---|
| 2026.06.04 | ₩1,891 | ₩1,931 | ₩1,831 | ₩1,837 | -2.84% | 387.3만 |
|---|
| 2026.06.03 | ₩2,025 | ₩2,039 | ₩1,905 | ₩1,931 | -4.64% | 350.5만 |
|---|
| 2026.06.02 | ₩1,972 | ₩2,146 | ₩1,958 | ₩2,052 | +4.08% | 511.6만 |
|---|
| 2026.06.01 | ₩2,012 | ₩2,039 | ₩1,931 | ₩1,958 | -2.67% | 406.9만 |
|---|
| 2026.05.29 | ₩2,119 | ₩2,139 | ₩2,012 | ₩2,079 | -1.90% | 450.8만 |
|---|
| 2026.05.28 | ₩1,945 | ₩2,273 | ₩1,931 | ₩2,146 | +10.34% | 550.9만 |
|---|
| 2026.05.27 | ₩1,891 | ₩2,008 | ₩1,851 | ₩1,945 | +2.84% | 270.6만 |
|---|
| 2026.05.26 | ₩1,996 | ₩2,092 | ₩1,931 | ₩1,931 | -3.23% | 426.7만 |
|---|
| 2026.05.22 | ₩1,837 | ₩1,985 | ₩1,837 | ₩1,958 | +6.57% | 538.2만 |
|---|
| 2026.05.21 | ₩1,677 | ₩1,871 | ₩1,673 | ₩1,851 | +10.40% | 550.8만 |
|---|
| 2026.05.20 | ₩1,609 | ₩1,744 | ₩1,569 | ₩1,677 | +4.17% | 608.6만 |
|---|
| 2026.05.19 | ₩1,677 | ₩1,677 | ₩1,609 | ₩1,609 | -4.00% | 261.5만 |
|---|
| 2026.05.18 | ₩1,891 | ₩1,905 | ₩1,623 | ₩1,677 | -11.35% | 832.6만 |
|---|
| 2026.05.15 | ₩1,918 | ₩1,998 | ₩1,878 | ₩1,905 | -0.70% | 1821.7만 |
|---|
| 2026.05.14 | ₩2,039 | ₩2,066 | ₩1,938 | ₩1,985 | -2.63% | 542.8만 |
|---|
| 2026.05.13 | ₩1,891 | ₩2,220 | ₩1,851 | ₩2,039 | +7.80% | 1040.7만 |
|---|
| 2026.05.12 | ₩1,710 | ₩2,012 | ₩1,693 | ₩1,891 | +10.59% | 1961.8만 |
|---|
| 2026.05.11 | ₩2,803 | ₩2,924 | ₩2,696 | ₩2,709 | -3.35% | 1281.1만 |
|---|
| 2026.05.08 | ₩2,535 | ₩2,884 | ₩2,528 | ₩2,857 | +12.70% | 738.7만 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,636 | ₩2,468 | ₩2,535 | -3.57% | 338.7만 |
|---|
| 2026.05.06 | ₩2,615 | ₩2,656 | ₩2,568 | ₩2,629 | +0.51% | 259만 |
|---|
| 2026.05.05 | ₩2,548 | ₩2,682 | ₩2,508 | ₩2,615 | +2.63% | 255.1만 |
|---|
| 2026.05.04 | ₩2,630 | ₩2,723 | ₩2,495 | ₩2,508 | -4.64% | 238.2만 |
|---|
| 2026.05.01 | ₩2,589 | ₩2,689 | ₩2,548 | ₩2,656 | +2.59% | 173.9만 |
|---|
| 2026.04.30 | ₩2,468 | ₩2,629 | ₩2,468 | ₩2,589 | +4.89% | 170만 |
|---|
| 2026.04.29 | ₩2,562 | ₩2,575 | ₩2,401 | ₩2,428 | -5.24% | 196.7만 |
|---|
| 2026.04.28 | ₩2,548 | ₩2,602 | ₩2,495 | ₩2,589 | +1.58% | 210.9만 |
|---|
| 2026.04.27 | ₩2,548 | ₩2,642 | ₩2,522 | ₩2,602 | +2.11% | 282.1만 |
|---|
| 2026.04.24 | ₩2,656 | ₩2,669 | ₩2,508 | ₩2,535 | -4.55% | 338.1만 |
|---|
| 2026.04.23 | ₩2,790 | ₩2,857 | ₩2,535 | ₩2,642 | -5.29% | 508.5만 |
|---|
| 2026.04.22 | ₩2,535 | ₩2,817 | ₩2,535 | ₩2,776 | +9.52% | 338.9만 |
|---|
| 2026.04.21 | ₩2,602 | ₩2,682 | ₩2,508 | ₩2,508 | -3.61% | 295.5만 |
|---|
| 2026.04.20 | ₩2,589 | ₩2,615 | ₩2,508 | ₩2,575 | -0.52% | 249.1만 |
|---|
| 2026.04.17 | ₩2,535 | ₩2,723 | ₩2,522 | ₩2,615 | +3.17% | 510.5만 |
|---|
| 2026.04.16 | ₩2,656 | ₩2,692 | ₩2,428 | ₩2,481 | -6.57% | 421.4만 |
|---|
| 2026.04.15 | ₩2,361 | ₩2,589 | ₩2,361 | ₩2,575 | +9.09% | 358.7만 |
|---|
| 2026.04.14 | ₩2,200 | ₩2,334 | ₩2,200 | ₩2,320 | +5.49% | 291.4만 |
|---|
| 2026.04.13 | ₩2,173 | ₩2,200 | ₩2,146 | ₩2,200 | +1.23% | 186.3만 |
|---|
| 2026.04.10 | ₩2,106 | ₩2,226 | ₩2,092 | ₩2,213 | +5.10% | 237.7만 |
|---|
| 2026.04.09 | ₩2,092 | ₩2,146 | ₩2,079 | ₩2,106 | +0.64% | 157.1만 |
|---|
| 2026.04.08 | ₩2,146 | ₩2,173 | ₩2,045 | ₩2,092 | -2.50% | 480.7만 |
|---|
| 2026.04.07 | ₩2,106 | ₩2,106 | ₩1,958 | ₩1,998 | -5.10% | 235.5만 |
|---|
| 2026.04.06 | ₩1,972 | ₩2,159 | ₩1,945 | ₩2,146 | +8.84% | 336.3만 |
|---|
| 2026.04.02 | ₩1,878 | ₩1,972 | ₩1,837 | ₩1,945 | +3.57% | 252.7만 |
|---|
| 2026.04.01 | ₩2,052 | ₩2,079 | ₩1,931 | ₩1,958 | -4.58% | 310만 |
|---|
| 2026.03.31 | ₩1,905 | ₩2,052 | ₩1,905 | ₩2,012 | +5.63% | 456.9만 |
|---|
| 2026.03.30 | ₩1,931 | ₩1,945 | ₩1,837 | ₩1,891 | -2.08% | 334.3만 |
|---|
| 2026.03.27 | ₩1,891 | ₩1,945 | ₩1,844 | ₩1,918 | +1.42% | 298.3만 |
|---|
| 2026.03.26 | ₩2,066 | ₩2,092 | ₩1,931 | ₩1,945 | -5.84% | 398.6만 |
|---|
| 2026.03.25 | ₩2,186 | ₩2,267 | ₩2,079 | ₩2,106 | -3.68% | 280.9만 |
|---|
| 2026.03.24 | ₩2,106 | ₩2,213 | ₩2,079 | ₩2,146 | +1.91% | 327.5만 |
|---|
| 2026.03.23 | ₩2,173 | ₩2,213 | ₩2,106 | ₩2,133 | -1.85% | 299.3만 |
|---|
| 2026.03.20 | ₩2,226 | ₩2,253 | ₩2,119 | ₩2,146 | -3.61% | 522.6만 |
|---|
| 2026.03.19 | ₩2,233 | ₩2,307 | ₩2,079 | ₩2,226 | -0.30% | 628.7만 |
|---|
| 2026.03.18 | ₩2,106 | ₩2,522 | ₩2,106 | ₩2,307 | +9.55% | 1278.5만 |
|---|
| 2026.03.17 | ₩2,280 | ₩2,468 | ₩2,025 | ₩2,039 | -10.59% | 2637.9만 |
|---|
| 2026.03.16 | ₩3,420 | ₩3,447 | ₩3,085 | ₩3,098 | -9.41% | 2008.9만 |
|---|
| 2026.03.13 | ₩2,978 | ₩3,031 | ₩2,884 | ₩2,991 | +0.45% | 338.1만 |
|---|
| 2026.03.12 | ₩2,978 | ₩2,991 | ₩2,884 | ₩2,910 | -2.25% | 260.6만 |
|---|
| 2026.03.11 | ₩2,830 | ₩3,031 | ₩2,827 | ₩3,018 | +6.64% | 284.8만 |
|---|
| 2026.03.10 | ₩2,817 | ₩2,897 | ₩2,776 | ₩2,803 | -0.48% | 255.3만 |
|---|
| 2026.03.09 | ₩2,709 | ₩2,857 | ₩2,682 | ₩2,817 | +3.96% | 382.5만 |
|---|
| 2026.03.06 | ₩2,803 | ₩2,919 | ₩2,750 | ₩2,790 | -0.48% | 230.8만 |
|---|
| 2026.03.05 | ₩2,910 | ₩2,964 | ₩2,803 | ₩2,843 | -2.30% | 198.6만 |
|---|
| 2026.03.04 | ₩2,910 | ₩3,031 | ₩2,910 | ₩2,964 | +1.84% | 164.5만 |
|---|
| 2026.03.03 | ₩2,803 | ₩2,951 | ₩2,750 | ₩2,857 | +1.91% | 197만 |
|---|
| 2026.03.02 | ₩2,870 | ₩3,018 | ₩2,870 | ₩2,937 | +2.34% | 226.8만 |
|---|
| 2026.02.27 | ₩3,071 | ₩3,085 | ₩2,937 | ₩3,004 | -2.18% | 258.4만 |
|---|
| 2026.02.26 | ₩3,139 | ₩3,226 | ₩3,071 | ₩3,179 | +1.28% | 248.7만 |
|---|
| 2026.02.25 | ₩3,018 | ₩3,139 | ₩2,964 | ₩3,125 | +3.56% | 206.6만 |
|---|
| 2026.02.24 | ₩2,843 | ₩3,004 | ₩2,830 | ₩2,978 | +4.72% | 198만 |
|---|
| 2026.02.23 | ₩2,940 | ₩2,964 | ₩2,763 | ₩2,830 | -3.74% | 422.4만 |
|---|
| 2026.02.20 | ₩3,152 | ₩3,199 | ₩2,991 | ₩3,004 | -4.68% | 223.9만 |
|---|
| 2026.02.19 | ₩3,125 | ₩3,179 | ₩3,085 | ₩3,179 | +1.72% | 155.2만 |
|---|
| 2026.02.18 | ₩3,152 | ₩3,259 | ₩3,098 | ₩3,125 | -0.85% | 150.8만 |
|---|
| 2026.02.17 | ₩3,125 | ₩3,219 | ₩3,031 | ₩3,152 | +0.86% | 266.6만 |
|---|
| 2026.02.13 | ₩3,112 | ₩3,232 | ₩3,098 | ₩3,165 | +1.72% | 201.2만 |
|---|
| 2026.02.12 | ₩3,279 | ₩3,279 | ₩3,085 | ₩3,112 | -5.11% | 230.1만 |
|---|
| 2026.02.11 | ₩3,367 | ₩3,407 | ₩3,179 | ₩3,273 | -2.79% | 215.5만 |
|---|
| 2026.02.10 | ₩3,447 | ₩3,527 | ₩3,340 | ₩3,340 | -3.11% | 130.5만 |
|---|
| 2026.02.09 | ₩3,420 | ₩3,487 | ₩3,313 | ₩3,460 | +1.18% | 240.2만 |
|---|
| 2026.02.06 | ₩3,299 | ₩3,420 | ₩3,299 | ₩3,393 | +2.85% | 261.3만 |
|---|
| 2026.02.05 | ₩3,259 | ₩3,285 | ₩3,112 | ₩3,206 | -1.65% | 382.1만 |
|---|
| 2026.02.04 | ₩3,487 | ₩3,514 | ₩3,192 | ₩3,340 | -4.23% | 379.2만 |
|---|
| 2026.02.03 | ₩3,514 | ₩3,527 | ₩3,340 | ₩3,487 | -0.76% | 277.8만 |
|---|
| 2026.02.02 | ₩3,460 | ₩3,588 | ₩3,353 | ₩3,487 | +0.78% | 335.5만 |
|---|
| 2026.01.30 | ₩3,501 | ₩3,608 | ₩3,407 | ₩3,514 | +0.38% | 372.2만 |
|---|
| 2026.01.29 | ₩3,742 | ₩3,742 | ₩3,460 | ₩3,581 | -4.30% | 419만 |
|---|
| 2026.01.28 | ₩3,809 | ₩3,863 | ₩3,688 | ₩3,742 | -1.76% | 294.8만 |
|---|
| 2026.01.27 | ₩3,876 | ₩3,890 | ₩3,742 | ₩3,823 | -1.38% | 230.8만 |
|---|
| 2026.01.26 | ₩4,037 | ₩4,037 | ₩3,729 | ₩3,823 | -5.32% | 398.6만 |
|---|
| 2026.01.23 | ₩4,064 | ₩4,144 | ₩3,943 | ₩4,037 | -0.66% | 520.5만 |
|---|
| 2026.01.22 | ₩3,957 | ₩4,232 | ₩3,937 | ₩4,077 | +3.05% | 696.2만 |
|---|
| 2026.01.21 | ₩3,849 | ₩4,064 | ₩3,688 | ₩3,890 | +1.05% | 651.1만 |
|---|
| 2026.01.20 | ₩3,836 | ₩3,957 | ₩3,729 | ₩3,823 | -0.35% | 412.2만 |
|---|
| 2026.01.16 | ₩3,983 | ₩4,064 | ₩3,890 | ₩4,010 | +0.67% | 347.8만 |
|---|
| 2026.01.15 | ₩4,279 | ₩4,346 | ₩3,970 | ₩3,983 | -6.90% | 558.7만 |
|---|
| 2026.01.14 | ₩4,372 | ₩4,426 | ₩4,144 | ₩4,252 | -2.76% | 451.9만 |
|---|
| 2026.01.13 | ₩4,547 | ₩4,600 | ₩4,359 | ₩4,399 | -3.24% | 332.2만 |
|---|
| 2026.01.12 | ₩4,681 | ₩4,694 | ₩4,440 | ₩4,480 | -4.30% | 366.9만 |
|---|
| 2026.01.09 | ₩4,929 | ₩5,016 | ₩4,627 | ₩4,694 | -4.76% | 533.9만 |
|---|
| 2026.01.08 | ₩4,198 | ₩4,869 | ₩4,178 | ₩4,721 | +12.46% | 975.6만 |
|---|
| 2026.01.07 | ₩4,158 | ₩4,225 | ₩3,977 | ₩4,225 | +1.61% | 352.6만 |
|---|
| 2026.01.06 | ₩4,272 | ₩4,346 | ₩4,077 | ₩4,211 | -1.41% | 343.9만 |
|---|
| 2026.01.05 | ₩3,843 | ₩4,265 | ₩3,836 | ₩4,238 | +10.30% | 507만 |
|---|
| 2026.01.02 | ₩3,809 | ₩3,849 | ₩3,715 | ₩3,782 | -0.70% | 309.1만 |
|---|
| 2025.12.31 | ₩3,755 | ₩3,755 | ₩3,662 | ₩3,755 | 0.00% | 521.1만 |
|---|
| 2025.12.30 | ₩3,688 | ₩3,809 | ₩3,688 | ₩3,769 | +2.18% | 271만 |
|---|
| 2025.12.29 | ₩3,789 | ₩3,970 | ₩3,715 | ₩3,729 | -1.59% | 314.6만 |
|---|
| 2025.12.26 | ₩3,997 | ₩4,037 | ₩3,890 | ₩3,903 | -2.35% | 206.3만 |
|---|
| 2025.12.24 | ₩4,144 | ₩4,158 | ₩3,983 | ₩4,037 | -2.59% | 163.2만 |
|---|
| 2025.12.23 | ₩4,024 | ₩4,238 | ₩3,997 | ₩4,158 | +3.33% | 403.6만 |
|---|
| 2025.12.22 | ₩3,983 | ₩4,198 | ₩3,916 | ₩4,091 | +2.69% | 377.8만 |
|---|
| 2025.12.19 | ₩3,903 | ₩3,983 | ₩3,890 | ₩3,943 | +1.03% | 488.1만 |
|---|
| 2025.12.18 | ₩3,890 | ₩4,057 | ₩3,863 | ₩3,890 | 0.00% | 318만 |
|---|
| 2025.12.17 | ₩3,997 | ₩4,064 | ₩3,755 | ₩3,769 | -5.70% | 406.8만 |
|---|
| 2025.12.16 | ₩3,776 | ₩3,969 | ₩3,755 | ₩3,943 | +4.44% | 339.3만 |
|---|
| 2025.12.15 | ₩4,024 | ₩4,104 | ₩3,809 | ₩3,823 | -5.00% | 564.2만 |
|---|
| 2025.12.12 | ₩4,453 | ₩4,480 | ₩4,037 | ₩4,037 | -9.34% | 635만 |
|---|
| 2025.12.11 | ₩4,480 | ₩4,560 | ₩4,359 | ₩4,480 | 0.00% | 616.1만 |
|---|
| 2025.12.10 | ₩4,587 | ₩4,701 | ₩4,429 | ₩4,520 | -1.46% | 605.3만 |
|---|
| 2025.12.09 | ₩4,694 | ₩4,775 | ₩4,580 | ₩4,627 | -1.43% | 529.4만 |
|---|
| 2025.12.08 | ₩5,097 | ₩5,204 | ₩4,748 | ₩4,788 | -6.05% | 568만 |
|---|
| 2025.12.05 | ₩5,010 | ₩5,150 | ₩4,949 | ₩5,030 | +0.40% | 509.4만 |
|---|
| 2025.12.04 | ₩4,708 | ₩5,030 | ₩4,627 | ₩4,989 | +5.98% | 583만 |
|---|
| 2025.12.03 | ₩4,466 | ₩4,748 | ₩4,393 | ₩4,721 | +5.71% | 407.1만 |
|---|
| 2025.12.02 | ₩4,587 | ₩4,708 | ₩4,440 | ₩4,453 | -2.92% | 329.9만 |
|---|
| 2025.12.01 | ₩4,587 | ₩4,641 | ₩4,468 | ₩4,560 | -0.58% | 314.7만 |
|---|
| 2025.11.28 | ₩4,694 | ₩4,788 | ₩4,621 | ₩4,721 | +0.57% | 301.2만 |
|---|
| 2025.11.26 | ₩4,600 | ₩4,681 | ₩4,520 | ₩4,641 | +0.87% | 323.7만 |
|---|
| 2025.11.25 | ₩4,668 | ₩4,681 | ₩4,440 | ₩4,574 | -2.01% | 305.4만 |
|---|
| 2025.11.24 | ₩4,614 | ₩4,668 | ₩4,507 | ₩4,574 | -0.87% | 523.4만 |
|---|
| 2025.11.21 | ₩4,493 | ₩4,641 | ₩4,279 | ₩4,560 | +1.49% | 698.8만 |
|---|
| 2025.11.20 | ₩5,030 | ₩5,083 | ₩4,540 | ₩4,574 | -9.07% | 726만 |
|---|
| 2025.11.19 | ₩4,882 | ₩5,043 | ₩4,735 | ₩4,828 | -1.10% | 446.9만 |
|---|
| 2025.11.18 | ₩4,748 | ₩5,043 | ₩4,694 | ₩4,909 | +3.39% | 587.1만 |
|---|
| 2025.11.17 | ₩5,097 | ₩5,164 | ₩4,735 | ₩4,828 | -5.26% | 521.3만 |
|---|
| 2025.11.14 | ₩4,842 | ₩5,294 | ₩4,748 | ₩5,150 | +6.37% | 738.2만 |
|---|
| 2025.11.13 | ₩5,338 | ₩5,432 | ₩5,056 | ₩5,217 | -2.26% | 632.6만 |
|---|
| 2025.11.12 | ₩5,995 | ₩6,036 | ₩5,284 | ₩5,398 | -9.96% | 855만 |
|---|
| 2025.11.11 | ₩6,243 | ₩6,679 | ₩5,942 | ₩6,009 | -3.76% | 730.1만 |
|---|
| 2025.11.10 | ₩6,854 | ₩7,115 | ₩6,639 | ₩6,679 | -2.54% | 744.6만 |
|---|
| 2025.11.07 | ₩6,331 | ₩6,626 | ₩6,103 | ₩6,612 | +4.45% | 608.3만 |
|---|
| 2025.11.06 | ₩7,082 | ₩7,082 | ₩6,398 | ₩6,478 | -8.52% | 573.8만 |
|---|
| 2025.11.05 | ₩6,773 | ₩7,135 | ₩6,693 | ₩7,109 | +4.95% | 522.6만 |
|---|
| 2025.11.04 | ₩6,840 | ₩7,106 | ₩6,653 | ₩6,679 | -2.35% | 583.8만 |
|---|
| 2025.11.03 | ₩7,323 | ₩7,846 | ₩6,934 | ₩7,243 | -1.10% | 1068.9만 |
|---|
| 2025.10.31 | ₩7,377 | ₩7,511 | ₩6,907 | ₩7,310 | -0.91% | 760.2만 |
|---|
| 2025.10.30 | ₩6,995 | ₩7,296 | ₩6,800 | ₩7,283 | +4.12% | 538.7만 |
|---|
| 2025.10.29 | ₩7,149 | ₩7,363 | ₩6,940 | ₩7,216 | +0.94% | 579.4만 |
|---|
| 2025.10.28 | ₩7,156 | ₩7,377 | ₩6,894 | ₩7,082 | -1.03% | 576.7만 |
|---|
| 2025.10.27 | ₩7,841 | ₩7,860 | ₩7,162 | ₩7,176 | -8.48% | 792.8만 |
|---|
| 2025.10.24 | ₩7,658 | ₩7,927 | ₩7,444 | ₩7,632 | -0.35% | 762.6만 |
|---|
| 2025.10.23 | ₩7,263 | ₩7,551 | ₩7,243 | ₩7,417 | +2.12% | 618.5만 |
|---|
| 2025.10.22 | ₩7,511 | ₩7,578 | ₩6,887 | ₩7,176 | -4.46% | 968.7만 |
|---|
| 2025.10.21 | ₩8,088 | ₩8,088 | ₩7,464 | ₩7,658 | -5.31% | 757.1만 |
|---|
| 2025.10.20 | ₩7,974 | ₩8,369 | ₩7,719 | ₩8,115 | +1.77% | 795.8만 |
|---|
| 2025.10.17 | ₩8,161 | ₩8,316 | ₩7,685 | ₩7,819 | -4.19% | 1269.3만 |
|---|
| 2025.10.16 | ₩9,147 | ₩9,550 | ₩8,450 | ₩8,584 | -6.16% | 2603.1만 |
|---|
| 2025.10.15 | ₩7,377 | ₩8,604 | ₩7,350 | ₩8,383 | +13.64% | 1998.5만 |
|---|
| 2025.10.14 | ₩6,881 | ₩7,310 | ₩6,545 | ₩7,042 | +2.34% | 1089.4만 |
|---|
| 2025.10.13 | ₩6,076 | ₩7,243 | ₩6,064 | ₩7,028 | +15.67% | 1793.5만 |
|---|
| 2025.10.10 | ₩6,103 | ₩6,840 | ₩5,794 | ₩5,808 | -4.84% | 1737.5만 |
|---|