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 | ₩792 | ₩801 | ₩769 | ₩777 | -1.86% | 164.6만 |
| 2026.10.08 | ₩814 | ₩818 | ₩770 | ₩783 | -3.79% | 336.3만 |
| 2026.10.07 | ₩817 | ₩832 | ₩796 | ₩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 | ₩859 | ₩869 | -0.46% | 486.7만 |
|---|
| 2026.09.28 | ₩906 | ₩922 | ₩863 | ₩867 | -4.30% | 265.5만 |
|---|
| 2026.09.25 | ₩938 | ₩939 | ₩888 | ₩923 | -1.57% | 327.5만 |
|---|
| 2026.09.24 | ₩922 | ₩939 | ₩880 | ₩920 | -0.15% | 560.6만 |
|---|
| 2026.09.23 | ₩990 | ₩999 | ₩927 | ₩935 | -5.56% | 494.4만 |
|---|
| 2026.09.22 | ₩902 | ₩966 | ₩876 | ₩963 | +6.85% | 936.3만 |
|---|
| 2026.09.21 | ₩871 | ₩907 | ₩863 | ₩875 | +0.46% | 523.6만 |
|---|
| 2026.09.18 | ₩865 | ₩885 | ₩813 | ₩855 | -1.24% | 1508.5만 |
|---|
| 2026.09.17 | ₩805 | ₩891 | ₩805 | ₩859 | +6.67% | 1023.2만 |
|---|
| 2026.09.16 | ₩778 | ₩814 | ₩773 | ₩786 | +1.03% | 379만 |
|---|
| 2026.09.15 | ₩779 | ₩798 | ₩753 | ₩779 | 0.00% | 573만 |
|---|
| 2026.09.14 | ₩798 | ₩825 | ₩778 | ₩779 | -2.35% | 749.9만 |
|---|
| 2026.09.11 | ₩825 | ₩845 | ₩796 | ₩802 | -2.76% | 368.1만 |
|---|
| 2026.09.10 | ₩830 | ₩867 | ₩809 | ₩836 | +0.65% | 518.3만 |
|---|
| 2026.09.09 | ₩918 | ₩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 | ₩926 | ₩959 | ₩906 | ₩939 | +1.45% | 966.5만 |
|---|
| 2026.09.02 | ₩916 | ₩970 | ₩912 | ₩931 | +1.61% | 549.9만 |
|---|
| 2026.09.01 | ₩939 | ₩952 | ₩912 | ₩926 | -1.43% | 770.3만 |
|---|
| 2026.08.31 | ₩952 | ₩989 | ₩939 | ₩963 | +1.13% | 1531.5만 |
|---|
| 2026.08.28 | ₩1,033 | ₩1,041 | ₩967 | ₩969 | -6.23% | 515.9만 |
|---|
| 2026.08.27 | ₩1,034 | ₩1,079 | ₩1,025 | ₩1,032 | -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 | ₩1,020 | ₩1,041 | -3.96% | 870.5만 |
|---|
| 2026.08.21 | ₩1,064 | ₩1,126 | ₩1,064 | ₩1,080 | +1.51% | 467.1만 |
|---|
| 2026.08.20 | ₩1,071 | ₩1,073 | ₩1,020 | ₩1,052 | -1.75% | 774.3만 |
|---|
| 2026.08.19 | ₩1,024 | ₩1,084 | ₩1,010 | ₩1,075 | +4.98% | 513.3만 |
|---|
| 2026.08.18 | ₩1,065 | ₩1,087 | ₩1,021 | ₩1,021 | -4.16% | 546.2만 |
|---|
| 2026.08.17 | ₩1,124 | ₩1,147 | ₩1,046 | ₩1,083 | -3.70% | 656.6만 |
|---|
| 2026.08.14 | ₩1,181 | ₩1,194 | ₩1,089 | ₩1,126 | -4.66% | 615.7만 |
|---|
| 2026.08.13 | ₩1,234 | ₩1,340 | ₩1,154 | ₩1,190 | -3.59% | 999.1만 |
|---|
| 2026.08.12 | ₩1,174 | ₩1,248 | ₩1,138 | ₩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 | ₩1,044 | ₩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 | ₩1,075 | ₩1,083 | -2.89% | 459만 |
|---|
| 2026.07.30 | ₩978 | ₩1,087 | ₩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 | ₩1,032 | -1.54% | 409만 |
|---|
| 2026.07.27 | ₩1,087 | ₩1,115 | ₩1,020 | ₩1,077 | -0.86% | 397.9만 |
|---|
| 2026.07.24 | ₩1,160 | ₩1,181 | ₩1,046 | ₩1,073 | -7.51% | 503.4만 |
|---|
| 2026.07.23 | ₩1,221 | ₩1,241 | ₩1,140 | ₩1,154 | -5.49% | 562만 |
|---|
| 2026.07.22 | ₩1,232 | ₩1,281 | ₩1,207 | ₩1,213 | -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 | ₩1,315 | ₩1,328 | ₩1,226 | ₩1,237 | -5.92% | 709.7만 |
|---|
| 2026.07.15 | ₩1,342 | ₩1,395 | ₩1,276 | ₩1,315 | -2.00% | 792만 |
|---|
| 2026.07.14 | ₩1,316 | ₩1,368 | ₩1,276 | ₩1,301 | -1.12% | 525만 |
|---|
| 2026.07.13 | ₩1,422 | ₩1,422 | ₩1,264 | ₩1,309 | -7.92% | 1296.9만 |
|---|
| 2026.07.10 | ₩1,476 | ₩1,516 | ₩1,422 | ₩1,435 | -2.73% | 276.9만 |
|---|
| 2026.07.09 | ₩1,462 | ₩1,503 | ₩1,429 | ₩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 | ₩1,610 | ₩1,516 | ₩1,570 | +2.63% | 258.3만 |
|---|
| 2026.07.02 | ₩1,610 | ₩1,657 | ₩1,476 | ₩1,503 | -6.67% | 305만 |
|---|
| 2026.07.01 | ₩1,570 | ₩1,677 | ₩1,570 | ₩1,610 | +2.56% | 209.7만 |
|---|
| 2026.06.30 | ₩1,516 | ₩1,637 | ₩1,516 | ₩1,570 | +3.54% | 274.7만 |
|---|
| 2026.06.29 | ₩1,489 | ₩1,543 | ₩1,435 | ₩1,516 | +1.80% | 345.2만 |
|---|
| 2026.06.26 | ₩1,462 | ₩1,570 | ₩1,462 | ₩1,489 | +1.83% | 707.1만 |
|---|
| 2026.06.25 | ₩1,650 | ₩1,650 | ₩1,503 | ₩1,509 | -8.54% | 309.7만 |
|---|
| 2026.06.24 | ₩1,690 | ₩1,704 | ₩1,529 | ₩1,583 | -6.35% | 365.9만 |
|---|
| 2026.06.23 | ₩1,610 | ₩1,784 | ₩1,596 | ₩1,704 | +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 | ₩1,731 | +0.78% | 682.5만 |
|---|
| 2026.06.17 | ₩1,717 | ₩1,771 | ₩1,665 | ₩1,690 | -1.56% | 320.1만 |
|---|
| 2026.06.16 | ₩1,690 | ₩1,851 | ₩1,677 | ₩1,677 | -0.79% | 389.7만 |
|---|
| 2026.06.15 | ₩1,610 | ₩1,784 | ₩1,596 | ₩1,731 | +7.50% | 646.8만 |
|---|
| 2026.06.12 | ₩1,516 | ₩1,610 | ₩1,503 | ₩1,516 | 0.00% | 326만 |
|---|
| 2026.06.11 | ₩1,529 | ₩1,537 | ₩1,435 | ₩1,516 | -0.88% | 368.1만 |
|---|
| 2026.06.10 | ₩1,476 | ₩1,556 | ₩1,476 | ₩1,516 | +2.73% | 286.3만 |
|---|
| 2026.06.09 | ₩1,677 | ₩1,677 | ₩1,503 | ₩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 | ₩1,838 | ₩1,650 | ₩1,677 | -8.09% | 443.2만 |
|---|
| 2026.06.04 | ₩1,892 | ₩1,932 | ₩1,831 | ₩1,838 | -2.84% | 387.3만 |
|---|
| 2026.06.03 | ₩2,026 | ₩2,039 | ₩1,905 | ₩1,932 | -4.64% | 350.5만 |
|---|
| 2026.06.02 | ₩1,972 | ₩2,146 | ₩1,959 | ₩2,053 | +4.08% | 511.6만 |
|---|
| 2026.06.01 | ₩2,012 | ₩2,039 | ₩1,932 | ₩1,959 | -2.67% | 406.9만 |
|---|
| 2026.05.29 | ₩2,120 | ₩2,140 | ₩2,012 | ₩2,079 | -1.90% | 450.8만 |
|---|
| 2026.05.28 | ₩1,945 | ₩2,274 | ₩1,932 | ₩2,146 | +10.34% | 550.9만 |
|---|
| 2026.05.27 | ₩1,892 | ₩2,008 | ₩1,851 | ₩1,945 | +2.84% | 270.6만 |
|---|
| 2026.05.26 | ₩1,996 | ₩2,093 | ₩1,932 | ₩1,932 | -3.23% | 426.7만 |
|---|
| 2026.05.22 | ₩1,838 | ₩1,985 | ₩1,838 | ₩1,959 | +6.57% | 538.2만 |
|---|
| 2026.05.21 | ₩1,677 | ₩1,871 | ₩1,673 | ₩1,851 | +10.40% | 550.8만 |
|---|
| 2026.05.20 | ₩1,610 | ₩1,744 | ₩1,570 | ₩1,677 | +4.17% | 608.6만 |
|---|
| 2026.05.19 | ₩1,677 | ₩1,677 | ₩1,610 | ₩1,610 | -4.00% | 261.5만 |
|---|
| 2026.05.18 | ₩1,892 | ₩1,905 | ₩1,623 | ₩1,677 | -11.35% | 832.6만 |
|---|
| 2026.05.15 | ₩1,918 | ₩1,999 | ₩1,878 | ₩1,905 | -0.70% | 1821.7만 |
|---|
| 2026.05.14 | ₩2,039 | ₩2,066 | ₩1,939 | ₩1,985 | -2.63% | 542.8만 |
|---|
| 2026.05.13 | ₩1,892 | ₩2,220 | ₩1,851 | ₩2,039 | +7.80% | 1040.7만 |
|---|
| 2026.05.12 | ₩1,710 | ₩2,012 | ₩1,693 | ₩1,892 | +10.59% | 1961.8만 |
|---|
| 2026.05.11 | ₩2,804 | ₩2,925 | ₩2,696 | ₩2,710 | -3.35% | 1281.1만 |
|---|
| 2026.05.08 | ₩2,536 | ₩2,884 | ₩2,529 | ₩2,857 | +12.70% | 738.7만 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,636 | ₩2,468 | ₩2,536 | -3.57% | 338.7만 |
|---|
| 2026.05.06 | ₩2,616 | ₩2,656 | ₩2,569 | ₩2,629 | +0.51% | 259만 |
|---|
| 2026.05.05 | ₩2,549 | ₩2,683 | ₩2,509 | ₩2,616 | +2.63% | 255.1만 |
|---|
| 2026.05.04 | ₩2,631 | ₩2,723 | ₩2,495 | ₩2,509 | -4.64% | 238.2만 |
|---|
| 2026.05.01 | ₩2,589 | ₩2,690 | ₩2,549 | ₩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 | ₩2,576 | ₩2,401 | ₩2,428 | -5.24% | 196.7만 |
|---|
| 2026.04.28 | ₩2,549 | ₩2,603 | ₩2,495 | ₩2,589 | +1.58% | 210.9만 |
|---|
| 2026.04.27 | ₩2,549 | ₩2,643 | ₩2,522 | ₩2,603 | +2.11% | 282.1만 |
|---|
| 2026.04.24 | ₩2,656 | ₩2,670 | ₩2,509 | ₩2,536 | -4.55% | 338.1만 |
|---|
| 2026.04.23 | ₩2,790 | ₩2,857 | ₩2,536 | ₩2,643 | -5.29% | 508.5만 |
|---|
| 2026.04.22 | ₩2,536 | ₩2,817 | ₩2,536 | ₩2,777 | +9.52% | 338.9만 |
|---|
| 2026.04.21 | ₩2,603 | ₩2,683 | ₩2,509 | ₩2,509 | -3.61% | 295.5만 |
|---|
| 2026.04.20 | ₩2,589 | ₩2,616 | ₩2,509 | ₩2,576 | -0.52% | 249.1만 |
|---|
| 2026.04.17 | ₩2,536 | ₩2,723 | ₩2,522 | ₩2,616 | +3.17% | 510.5만 |
|---|
| 2026.04.16 | ₩2,656 | ₩2,692 | ₩2,428 | ₩2,482 | -6.57% | 421.4만 |
|---|
| 2026.04.15 | ₩2,361 | ₩2,589 | ₩2,361 | ₩2,576 | +9.09% | 358.7만 |
|---|
| 2026.04.14 | ₩2,200 | ₩2,334 | ₩2,200 | ₩2,321 | +5.49% | 291.4만 |
|---|
| 2026.04.13 | ₩2,173 | ₩2,200 | ₩2,146 | ₩2,200 | +1.23% | 186.3만 |
|---|
| 2026.04.10 | ₩2,106 | ₩2,227 | ₩2,093 | ₩2,214 | +5.10% | 237.7만 |
|---|
| 2026.04.09 | ₩2,093 | ₩2,146 | ₩2,079 | ₩2,106 | +0.64% | 157.1만 |
|---|
| 2026.04.08 | ₩2,146 | ₩2,173 | ₩2,046 | ₩2,093 | -2.50% | 480.7만 |
|---|
| 2026.04.07 | ₩2,106 | ₩2,106 | ₩1,959 | ₩1,999 | -5.10% | 235.5만 |
|---|
| 2026.04.06 | ₩1,972 | ₩2,160 | ₩1,945 | ₩2,146 | +8.84% | 336.3만 |
|---|
| 2026.04.02 | ₩1,878 | ₩1,972 | ₩1,838 | ₩1,945 | +3.57% | 252.7만 |
|---|
| 2026.04.01 | ₩2,053 | ₩2,079 | ₩1,932 | ₩1,959 | -4.58% | 310만 |
|---|
| 2026.03.31 | ₩1,905 | ₩2,053 | ₩1,905 | ₩2,012 | +5.63% | 456.9만 |
|---|
| 2026.03.30 | ₩1,932 | ₩1,945 | ₩1,838 | ₩1,892 | -2.08% | 334.3만 |
|---|
| 2026.03.27 | ₩1,892 | ₩1,945 | ₩1,845 | ₩1,918 | +1.42% | 298.3만 |
|---|
| 2026.03.26 | ₩2,066 | ₩2,093 | ₩1,932 | ₩1,945 | -5.84% | 398.6만 |
|---|
| 2026.03.25 | ₩2,187 | ₩2,267 | ₩2,079 | ₩2,106 | -3.68% | 280.9만 |
|---|
| 2026.03.24 | ₩2,106 | ₩2,214 | ₩2,079 | ₩2,146 | +1.91% | 327.5만 |
|---|
| 2026.03.23 | ₩2,173 | ₩2,214 | ₩2,106 | ₩2,133 | -1.85% | 299.3만 |
|---|
| 2026.03.20 | ₩2,227 | ₩2,254 | ₩2,120 | ₩2,146 | -3.61% | 522.6만 |
|---|
| 2026.03.19 | ₩2,234 | ₩2,307 | ₩2,079 | ₩2,227 | -0.30% | 628.7만 |
|---|
| 2026.03.18 | ₩2,106 | ₩2,522 | ₩2,106 | ₩2,307 | +9.55% | 1278.5만 |
|---|
| 2026.03.17 | ₩2,281 | ₩2,468 | ₩2,026 | ₩2,039 | -10.59% | 2637.9만 |
|---|
| 2026.03.16 | ₩3,421 | ₩3,448 | ₩3,086 | ₩3,099 | -9.41% | 2008.9만 |
|---|
| 2026.03.13 | ₩2,978 | ₩3,032 | ₩2,884 | ₩2,992 | +0.45% | 338.1만 |
|---|
| 2026.03.12 | ₩2,978 | ₩2,992 | ₩2,884 | ₩2,911 | -2.25% | 260.6만 |
|---|
| 2026.03.11 | ₩2,831 | ₩3,032 | ₩2,828 | ₩3,018 | +6.64% | 284.8만 |
|---|
| 2026.03.10 | ₩2,817 | ₩2,898 | ₩2,777 | ₩2,804 | -0.48% | 255.3만 |
|---|
| 2026.03.09 | ₩2,710 | ₩2,857 | ₩2,683 | ₩2,817 | +3.96% | 382.5만 |
|---|
| 2026.03.06 | ₩2,804 | ₩2,919 | ₩2,750 | ₩2,790 | -0.48% | 230.8만 |
|---|
| 2026.03.05 | ₩2,911 | ₩2,965 | ₩2,804 | ₩2,844 | -2.30% | 198.6만 |
|---|
| 2026.03.04 | ₩2,911 | ₩3,032 | ₩2,911 | ₩2,965 | +1.84% | 164.5만 |
|---|
| 2026.03.03 | ₩2,804 | ₩2,951 | ₩2,750 | ₩2,857 | +1.91% | 197만 |
|---|
| 2026.03.02 | ₩2,871 | ₩3,018 | ₩2,871 | ₩2,938 | +2.34% | 226.8만 |
|---|
| 2026.02.27 | ₩3,072 | ₩3,086 | ₩2,938 | ₩3,005 | -2.18% | 258.4만 |
|---|
| 2026.02.26 | ₩3,139 | ₩3,226 | ₩3,072 | ₩3,179 | +1.28% | 248.7만 |
|---|
| 2026.02.25 | ₩3,018 | ₩3,139 | ₩2,965 | ₩3,126 | +3.56% | 206.6만 |
|---|
| 2026.02.24 | ₩2,844 | ₩3,005 | ₩2,831 | ₩2,978 | +4.72% | 198만 |
|---|
| 2026.02.23 | ₩2,941 | ₩2,965 | ₩2,764 | ₩2,831 | -3.74% | 422.4만 |
|---|
| 2026.02.20 | ₩3,153 | ₩3,200 | ₩2,992 | ₩3,005 | -4.68% | 223.9만 |
|---|
| 2026.02.19 | ₩3,126 | ₩3,179 | ₩3,086 | ₩3,179 | +1.72% | 155.2만 |
|---|
| 2026.02.18 | ₩3,153 | ₩3,260 | ₩3,099 | ₩3,126 | -0.85% | 150.8만 |
|---|
| 2026.02.17 | ₩3,126 | ₩3,220 | ₩3,032 | ₩3,153 | +0.86% | 266.6만 |
|---|
| 2026.02.13 | ₩3,112 | ₩3,233 | ₩3,099 | ₩3,166 | +1.72% | 201.2만 |
|---|
| 2026.02.12 | ₩3,280 | ₩3,280 | ₩3,086 | ₩3,112 | -5.11% | 230.1만 |
|---|
| 2026.02.11 | ₩3,367 | ₩3,408 | ₩3,179 | ₩3,273 | -2.79% | 215.5만 |
|---|
| 2026.02.10 | ₩3,448 | ₩3,528 | ₩3,340 | ₩3,340 | -3.11% | 130.5만 |
|---|
| 2026.02.09 | ₩3,421 | ₩3,488 | ₩3,314 | ₩3,461 | +1.18% | 240.2만 |
|---|
| 2026.02.06 | ₩3,300 | ₩3,421 | ₩3,300 | ₩3,394 | +2.85% | 261.3만 |
|---|
| 2026.02.05 | ₩3,260 | ₩3,285 | ₩3,112 | ₩3,206 | -1.65% | 382.1만 |
|---|
| 2026.02.04 | ₩3,488 | ₩3,515 | ₩3,193 | ₩3,340 | -4.23% | 379.2만 |
|---|
| 2026.02.03 | ₩3,515 | ₩3,528 | ₩3,340 | ₩3,488 | -0.76% | 277.8만 |
|---|
| 2026.02.02 | ₩3,461 | ₩3,589 | ₩3,354 | ₩3,488 | +0.78% | 335.5만 |
|---|
| 2026.01.30 | ₩3,501 | ₩3,609 | ₩3,408 | ₩3,515 | +0.38% | 372.2만 |
|---|
| 2026.01.29 | ₩3,743 | ₩3,743 | ₩3,461 | ₩3,582 | -4.30% | 419만 |
|---|
| 2026.01.28 | ₩3,810 | ₩3,864 | ₩3,689 | ₩3,743 | -1.76% | 294.8만 |
|---|
| 2026.01.27 | ₩3,877 | ₩3,890 | ₩3,743 | ₩3,823 | -1.38% | 230.8만 |
|---|
| 2026.01.26 | ₩4,038 | ₩4,038 | ₩3,729 | ₩3,823 | -5.32% | 398.6만 |
|---|
| 2026.01.23 | ₩4,065 | ₩4,145 | ₩3,944 | ₩4,038 | -0.66% | 520.5만 |
|---|
| 2026.01.22 | ₩3,958 | ₩4,233 | ₩3,937 | ₩4,078 | +3.05% | 696.2만 |
|---|
| 2026.01.21 | ₩3,850 | ₩4,065 | ₩3,689 | ₩3,890 | +1.05% | 651.1만 |
|---|
| 2026.01.20 | ₩3,837 | ₩3,958 | ₩3,729 | ₩3,823 | -0.35% | 412.2만 |
|---|
| 2026.01.16 | ₩3,984 | ₩4,065 | ₩3,890 | ₩4,011 | +0.67% | 347.8만 |
|---|
| 2026.01.15 | ₩4,280 | ₩4,347 | ₩3,971 | ₩3,984 | -6.90% | 558.7만 |
|---|
| 2026.01.14 | ₩4,373 | ₩4,427 | ₩4,145 | ₩4,253 | -2.76% | 451.9만 |
|---|
| 2026.01.13 | ₩4,548 | ₩4,601 | ₩4,360 | ₩4,400 | -3.24% | 332.2만 |
|---|
| 2026.01.12 | ₩4,682 | ₩4,695 | ₩4,440 | ₩4,481 | -4.30% | 366.9만 |
|---|
| 2026.01.09 | ₩4,930 | ₩5,017 | ₩4,628 | ₩4,695 | -4.76% | 533.9만 |
|---|
| 2026.01.08 | ₩4,199 | ₩4,870 | ₩4,179 | ₩4,722 | +12.46% | 975.6만 |
|---|
| 2026.01.07 | ₩4,159 | ₩4,226 | ₩3,978 | ₩4,226 | +1.61% | 352.6만 |
|---|
| 2026.01.06 | ₩4,273 | ₩4,347 | ₩4,078 | ₩4,212 | -1.41% | 343.9만 |
|---|
| 2026.01.05 | ₩3,844 | ₩4,266 | ₩3,837 | ₩4,239 | +10.30% | 507만 |
|---|
| 2026.01.02 | ₩3,810 | ₩3,850 | ₩3,716 | ₩3,783 | -0.70% | 309.1만 |
|---|
| 2025.12.31 | ₩3,756 | ₩3,756 | ₩3,662 | ₩3,756 | 0.00% | 521.1만 |
|---|
| 2025.12.30 | ₩3,689 | ₩3,810 | ₩3,689 | ₩3,770 | +2.18% | 271만 |
|---|
| 2025.12.29 | ₩3,790 | ₩3,971 | ₩3,716 | ₩3,729 | -1.59% | 314.6만 |
|---|
| 2025.12.26 | ₩3,998 | ₩4,038 | ₩3,890 | ₩3,904 | -2.35% | 206.3만 |
|---|
| 2025.12.24 | ₩4,145 | ₩4,159 | ₩3,984 | ₩4,038 | -2.59% | 163.2만 |
|---|
| 2025.12.23 | ₩4,025 | ₩4,239 | ₩3,998 | ₩4,159 | +3.33% | 403.6만 |
|---|
| 2025.12.22 | ₩3,984 | ₩4,199 | ₩3,917 | ₩4,092 | +2.69% | 377.8만 |
|---|
| 2025.12.19 | ₩3,904 | ₩3,984 | ₩3,890 | ₩3,944 | +1.03% | 488.1만 |
|---|
| 2025.12.18 | ₩3,890 | ₩4,058 | ₩3,864 | ₩3,890 | 0.00% | 318만 |
|---|
| 2025.12.17 | ₩3,998 | ₩4,065 | ₩3,756 | ₩3,770 | -5.70% | 406.8만 |
|---|
| 2025.12.16 | ₩3,776 | ₩3,970 | ₩3,756 | ₩3,944 | +4.44% | 339.3만 |
|---|
| 2025.12.15 | ₩4,025 | ₩4,105 | ₩3,810 | ₩3,823 | -5.00% | 564.2만 |
|---|
| 2025.12.12 | ₩4,454 | ₩4,481 | ₩4,038 | ₩4,038 | -9.34% | 635만 |
|---|
| 2025.12.11 | ₩4,481 | ₩4,561 | ₩4,360 | ₩4,481 | 0.00% | 616.1만 |
|---|
| 2025.12.10 | ₩4,588 | ₩4,702 | ₩4,430 | ₩4,521 | -1.46% | 605.3만 |
|---|
| 2025.12.09 | ₩4,695 | ₩4,776 | ₩4,581 | ₩4,628 | -1.43% | 529.4만 |
|---|
| 2025.12.08 | ₩5,098 | ₩5,205 | ₩4,749 | ₩4,789 | -6.05% | 568만 |
|---|
| 2025.12.05 | ₩5,011 | ₩5,152 | ₩4,950 | ₩5,031 | +0.40% | 509.4만 |
|---|
| 2025.12.04 | ₩4,709 | ₩5,031 | ₩4,628 | ₩4,991 | +5.98% | 583만 |
|---|
| 2025.12.03 | ₩4,467 | ₩4,749 | ₩4,394 | ₩4,722 | +5.71% | 407.1만 |
|---|
| 2025.12.02 | ₩4,588 | ₩4,709 | ₩4,440 | ₩4,454 | -2.92% | 329.9만 |
|---|
| 2025.12.01 | ₩4,588 | ₩4,642 | ₩4,469 | ₩4,561 | -0.58% | 314.7만 |
|---|
| 2025.11.28 | ₩4,695 | ₩4,789 | ₩4,622 | ₩4,722 | +0.57% | 301.2만 |
|---|
| 2025.11.26 | ₩4,601 | ₩4,682 | ₩4,521 | ₩4,642 | +0.87% | 323.7만 |
|---|
| 2025.11.25 | ₩4,669 | ₩4,682 | ₩4,440 | ₩4,575 | -2.01% | 305.4만 |
|---|
| 2025.11.24 | ₩4,615 | ₩4,669 | ₩4,508 | ₩4,575 | -0.87% | 523.4만 |
|---|
| 2025.11.21 | ₩4,494 | ₩4,642 | ₩4,280 | ₩4,561 | +1.49% | 698.8만 |
|---|
| 2025.11.20 | ₩5,031 | ₩5,084 | ₩4,541 | ₩4,575 | -9.07% | 726만 |
|---|
| 2025.11.19 | ₩4,883 | ₩5,044 | ₩4,736 | ₩4,830 | -1.10% | 446.9만 |
|---|
| 2025.11.18 | ₩4,749 | ₩5,044 | ₩4,695 | ₩4,910 | +3.39% | 587.1만 |
|---|
| 2025.11.17 | ₩5,098 | ₩5,165 | ₩4,736 | ₩4,830 | -5.26% | 521.3만 |
|---|
| 2025.11.14 | ₩4,843 | ₩5,295 | ₩4,749 | ₩5,152 | +6.37% | 738.2만 |
|---|
| 2025.11.13 | ₩5,339 | ₩5,433 | ₩5,058 | ₩5,219 | -2.26% | 632.6만 |
|---|
| 2025.11.12 | ₩5,997 | ₩6,037 | ₩5,286 | ₩5,400 | -9.96% | 855만 |
|---|
| 2025.11.11 | ₩6,245 | ₩6,681 | ₩5,943 | ₩6,010 | -3.76% | 730.1만 |
|---|
| 2025.11.10 | ₩6,855 | ₩7,117 | ₩6,641 | ₩6,681 | -2.54% | 744.6만 |
|---|
| 2025.11.07 | ₩6,332 | ₩6,627 | ₩6,104 | ₩6,614 | +4.45% | 608.3만 |
|---|
| 2025.11.06 | ₩7,083 | ₩7,083 | ₩6,399 | ₩6,480 | -8.52% | 573.8만 |
|---|
| 2025.11.05 | ₩6,775 | ₩7,137 | ₩6,694 | ₩7,110 | +4.95% | 522.6만 |
|---|
| 2025.11.04 | ₩6,842 | ₩7,107 | ₩6,654 | ₩6,681 | -2.35% | 583.8만 |
|---|
| 2025.11.03 | ₩7,325 | ₩7,848 | ₩6,936 | ₩7,244 | -1.10% | 1068.9만 |
|---|
| 2025.10.31 | ₩7,378 | ₩7,513 | ₩6,909 | ₩7,311 | -0.91% | 760.2만 |
|---|
| 2025.10.30 | ₩6,996 | ₩7,298 | ₩6,802 | ₩7,285 | +4.12% | 538.7만 |
|---|
| 2025.10.29 | ₩7,150 | ₩7,365 | ₩6,941 | ₩7,217 | +0.94% | 579.4만 |
|---|
| 2025.10.28 | ₩7,157 | ₩7,378 | ₩6,896 | ₩7,083 | -1.03% | 576.7만 |
|---|
| 2025.10.27 | ₩7,843 | ₩7,861 | ₩7,164 | ₩7,177 | -8.48% | 792.8만 |
|---|
| 2025.10.24 | ₩7,660 | ₩7,929 | ₩7,446 | ₩7,633 | -0.35% | 762.6만 |
|---|
| 2025.10.23 | ₩7,264 | ₩7,553 | ₩7,244 | ₩7,419 | +2.12% | 618.5만 |
|---|
| 2025.10.22 | ₩7,513 | ₩7,580 | ₩6,889 | ₩7,177 | -4.46% | 968.7만 |
|---|
| 2025.10.21 | ₩8,089 | ₩8,089 | ₩7,466 | ₩7,660 | -5.31% | 757.1만 |
|---|
| 2025.10.20 | ₩7,975 | ₩8,371 | ₩7,721 | ₩8,116 | +1.77% | 795.8만 |
|---|
| 2025.10.17 | ₩8,163 | ₩8,318 | ₩7,687 | ₩7,821 | -4.19% | 1269.3만 |
|---|
| 2025.10.16 | ₩9,149 | ₩9,552 | ₩8,452 | ₩8,586 | -6.16% | 2603.1만 |
|---|
| 2025.10.15 | ₩7,378 | ₩8,606 | ₩7,352 | ₩8,385 | +13.64% | 1998.5만 |
|---|
| 2025.10.14 | ₩6,882 | ₩7,311 | ₩6,547 | ₩7,043 | +2.34% | 1089.4만 |
|---|
| 2025.10.13 | ₩6,077 | ₩7,244 | ₩6,065 | ₩7,030 | +15.67% | 1793.5만 |
|---|
| 2025.10.10 | ₩6,104 | ₩6,842 | ₩5,795 | ₩5,809 | -4.84% | 1737.5만 |
|---|