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 | ₩797 | ₩765 | ₩773 | -1.86% | 164.6만 |
| 2026.10.08 | ₩810 | ₩814 | ₩766 | ₩779 | -3.79% | 336.3만 |
| 2026.10.07 | ₩813 | ₩828 | ₩791 | ₩822 | +1.15% | 260.3만 |
| 2026.10.06 | ₩832 | ₩841 | ₩814 | ₩817 | -1.77% | 240.9만 |
| 2026.10.05 | ₩860 | ₩881 | ₩814 | ₩822 | -4.35% | 299.5만 |
| 2026.10.02 | ₩918 | ₩933 | ₩861 | ₩861 | -6.25% | 282.1만 |
| 2026.10.01 | ₩869 | ₩929 | ₩860 | ₩881 | +1.38% | 395.8만 |
| 2026.09.30 | ₩860 | ₩888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩853 |
| -0.78% |
| 310.6만 |
| 2026.09.29 | ₩869 | ₩900 | ₩854 | ₩865 | -0.46% | 486.7만 |
|---|
| 2026.09.28 | ₩901 | ₩917 | ₩858 | ₩862 | -4.30% | 265.5만 |
|---|
| 2026.09.25 | ₩933 | ₩934 | ₩884 | ₩918 | -1.57% | 327.5만 |
|---|
| 2026.09.24 | ₩917 | ₩934 | ₩876 | ₩916 | -0.15% | 560.6만 |
|---|
| 2026.09.23 | ₩985 | ₩994 | ₩922 | ₩930 | -5.56% | 494.4만 |
|---|
| 2026.09.22 | ₩897 | ₩961 | ₩872 | ₩958 | +6.85% | 936.3만 |
|---|
| 2026.09.21 | ₩866 | ₩902 | ₩858 | ₩870 | +0.46% | 523.6만 |
|---|
| 2026.09.18 | ₩861 | ₩881 | ₩809 | ₩850 | -1.24% | 1508.5만 |
|---|
| 2026.09.17 | ₩801 | ₩886 | ₩801 | ₩854 | +6.67% | 1023.2만 |
|---|
| 2026.09.16 | ₩774 | ₩810 | ₩769 | ₩782 | +1.03% | 379만 |
|---|
| 2026.09.15 | ₩775 | ₩794 | ₩749 | ₩775 | 0.00% | 573만 |
|---|
| 2026.09.14 | ₩794 | ₩821 | ₩774 | ₩775 | -2.35% | 749.9만 |
|---|
| 2026.09.11 | ₩821 | ₩841 | ₩791 | ₩798 | -2.76% | 368.1만 |
|---|
| 2026.09.10 | ₩826 | ₩862 | ₩805 | ₩832 | +0.65% | 518.3만 |
|---|
| 2026.09.09 | ₩913 | ₩924 | ₩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 | ₩912 | ₩965 | ₩908 | ₩926 | +1.61% | 549.9만 |
|---|
| 2026.09.01 | ₩934 | ₩948 | ₩908 | ₩921 | -1.43% | 770.3만 |
|---|
| 2026.08.31 | ₩948 | ₩984 | ₩934 | ₩958 | +1.13% | 1531.5만 |
|---|
| 2026.08.28 | ₩1,028 | ₩1,036 | ₩962 | ₩964 | -6.23% | 515.9만 |
|---|
| 2026.08.27 | ₩1,029 | ₩1,073 | ₩1,020 | ₩1,026 | -0.26% | 596.7만 |
|---|
| 2026.08.26 | ₩1,041 | ₩1,068 | ₩992 | ₩1,024 | -1.67% | 808.8만 |
|---|
| 2026.08.25 | ₩1,053 | ₩1,078 | ₩1,036 | ₩1,048 | -0.51% | 641.7만 |
|---|
| 2026.08.24 | ₩1,078 | ₩1,078 | ₩1,014 | ₩1,036 | -3.96% | 870.5만 |
|---|
| 2026.08.21 | ₩1,058 | ₩1,120 | ₩1,058 | ₩1,074 | +1.51% | 467.1만 |
|---|
| 2026.08.20 | ₩1,065 | ₩1,068 | ₩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 | ₩1,060 | ₩1,081 | ₩1,016 | ₩1,016 | -4.16% | 546.2만 |
|---|
| 2026.08.17 | ₩1,118 | ₩1,141 | ₩1,041 | ₩1,077 | -3.70% | 656.6만 |
|---|
| 2026.08.14 | ₩1,175 | ₩1,188 | ₩1,084 | ₩1,120 | -4.66% | 615.7만 |
|---|
| 2026.08.13 | ₩1,228 | ₩1,333 | ₩1,148 | ₩1,184 | -3.59% | 999.1만 |
|---|
| 2026.08.12 | ₩1,168 | ₩1,241 | ₩1,132 | ₩1,228 | +5.14% | 635.2만 |
|---|
| 2026.08.11 | ₩1,137 | ₩1,361 | ₩1,098 | ₩1,153 | +1.41% | 1141.1만 |
|---|
| 2026.08.10 | ₩1,272 | ₩1,289 | ₩1,125 | ₩1,168 | -8.18% | 961.8만 |
|---|
| 2026.08.07 | ₩1,105 | ₩1,219 | ₩1,068 | ₩1,209 | +9.42% | 919.5만 |
|---|
| 2026.08.06 | ₩1,121 | ₩1,121 | ₩1,038 | ₩1,044 | -6.90% | 453.6만 |
|---|
| 2026.08.05 | ₩1,154 | ₩1,159 | ₩1,110 | ₩1,125 | -2.54% | 968.3만 |
|---|
| 2026.08.04 | ₩1,117 | ₩1,200 | ₩1,117 | ₩1,153 | +3.23% | 579.4만 |
|---|
| 2026.08.03 | ₩1,100 | ₩1,134 | ₩1,074 | ₩1,096 | -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 | ₩1,068 | +9.74% | 696.9만 |
|---|
| 2026.07.29 | ₩1,042 | ₩1,066 | ₩950 | ₩950 | -8.83% | 358.1만 |
|---|
| 2026.07.28 | ₩1,042 | ₩1,056 | ₩993 | ₩1,026 | -1.54% | 409만 |
|---|
| 2026.07.27 | ₩1,081 | ₩1,109 | ₩1,014 | ₩1,072 | -0.86% | 397.9만 |
|---|
| 2026.07.24 | ₩1,154 | ₩1,175 | ₩1,041 | ₩1,068 | -7.51% | 503.4만 |
|---|
| 2026.07.23 | ₩1,215 | ₩1,235 | ₩1,134 | ₩1,148 | -5.49% | 562만 |
|---|
| 2026.07.22 | ₩1,225 | ₩1,275 | ₩1,201 | ₩1,207 | -1.53% | 377만 |
|---|
| 2026.07.21 | ₩1,205 | ₩1,268 | ₩1,201 | ₩1,227 | +1.77% | 356.4만 |
|---|
| 2026.07.20 | ₩1,204 | ₩1,255 | ₩1,168 | ₩1,204 | 0.00% | 381.6만 |
|---|
| 2026.07.17 | ₩1,188 | ₩1,263 | ₩1,177 | ₩1,204 | +1.35% | 464.2만 |
|---|
| 2026.07.16 | ₩1,308 | ₩1,321 | ₩1,220 | ₩1,231 | -5.92% | 709.7만 |
|---|
| 2026.07.15 | ₩1,335 | ₩1,388 | ₩1,269 | ₩1,308 | -2.00% | 792만 |
|---|
| 2026.07.14 | ₩1,309 | ₩1,361 | ₩1,269 | ₩1,295 | -1.12% | 525만 |
|---|
| 2026.07.13 | ₩1,415 | ₩1,415 | ₩1,257 | ₩1,303 | -7.92% | 1296.9만 |
|---|
| 2026.07.10 | ₩1,468 | ₩1,508 | ₩1,415 | ₩1,428 | -2.73% | 276.9만 |
|---|
| 2026.07.09 | ₩1,455 | ₩1,495 | ₩1,421 | ₩1,455 | 0.00% | 250.9만 |
|---|
| 2026.07.08 | ₩1,428 | ₩1,455 | ₩1,381 | ₩1,441 | +0.93% | 295만 |
|---|
| 2026.07.07 | ₩1,548 | ₩1,555 | ₩1,415 | ₩1,428 | -7.76% | 550.4만 |
|---|
| 2026.07.06 | ₩1,522 | ₩1,602 | ₩1,508 | ₩1,562 | +2.63% | 258.3만 |
|---|
| 2026.07.02 | ₩1,602 | ₩1,648 | ₩1,468 | ₩1,495 | -6.67% | 305만 |
|---|
| 2026.07.01 | ₩1,562 | ₩1,668 | ₩1,562 | ₩1,602 | +2.56% | 209.7만 |
|---|
| 2026.06.30 | ₩1,508 | ₩1,628 | ₩1,508 | ₩1,562 | +3.54% | 274.7만 |
|---|
| 2026.06.29 | ₩1,481 | ₩1,535 | ₩1,428 | ₩1,508 | +1.80% | 345.2만 |
|---|
| 2026.06.26 | ₩1,455 | ₩1,562 | ₩1,455 | ₩1,481 | +1.83% | 707.1만 |
|---|
| 2026.06.25 | ₩1,642 | ₩1,642 | ₩1,495 | ₩1,502 | -8.54% | 309.7만 |
|---|
| 2026.06.24 | ₩1,682 | ₩1,695 | ₩1,522 | ₩1,575 | -6.35% | 365.9만 |
|---|
| 2026.06.23 | ₩1,602 | ₩1,775 | ₩1,588 | ₩1,695 | +5.83% | 376.3만 |
|---|
| 2026.06.22 | ₩1,735 | ₩1,748 | ₩1,642 | ₩1,682 | -3.08% | 321.5만 |
|---|
| 2026.06.18 | ₩1,708 | ₩1,748 | ₩1,668 | ₩1,722 | +0.78% | 682.5만 |
|---|
| 2026.06.17 | ₩1,708 | ₩1,762 | ₩1,656 | ₩1,682 | -1.56% | 320.1만 |
|---|
| 2026.06.16 | ₩1,682 | ₩1,842 | ₩1,668 | ₩1,668 | -0.79% | 389.7만 |
|---|
| 2026.06.15 | ₩1,602 | ₩1,775 | ₩1,588 | ₩1,722 | +7.50% | 646.8만 |
|---|
| 2026.06.12 | ₩1,508 | ₩1,602 | ₩1,495 | ₩1,508 | 0.00% | 326만 |
|---|
| 2026.06.11 | ₩1,522 | ₩1,530 | ₩1,428 | ₩1,508 | -0.88% | 368.1만 |
|---|
| 2026.06.10 | ₩1,468 | ₩1,548 | ₩1,468 | ₩1,508 | +2.73% | 286.3만 |
|---|
| 2026.06.09 | ₩1,668 | ₩1,668 | ₩1,495 | ₩1,508 | -9.60% | 613.2만 |
|---|
| 2026.06.08 | ₩1,735 | ₩1,735 | ₩1,615 | ₩1,635 | -5.77% | 338.5만 |
|---|
| 2026.06.05 | ₩1,815 | ₩1,829 | ₩1,642 | ₩1,668 | -8.09% | 443.2만 |
|---|
| 2026.06.04 | ₩1,882 | ₩1,922 | ₩1,822 | ₩1,829 | -2.84% | 387.3만 |
|---|
| 2026.06.03 | ₩2,015 | ₩2,029 | ₩1,895 | ₩1,922 | -4.64% | 350.5만 |
|---|
| 2026.06.02 | ₩1,962 | ₩2,135 | ₩1,949 | ₩2,042 | +4.08% | 511.6만 |
|---|
| 2026.06.01 | ₩2,002 | ₩2,029 | ₩1,922 | ₩1,949 | -2.67% | 406.9만 |
|---|
| 2026.05.29 | ₩2,109 | ₩2,129 | ₩2,002 | ₩2,069 | -1.90% | 450.8만 |
|---|
| 2026.05.28 | ₩1,935 | ₩2,262 | ₩1,922 | ₩2,135 | +10.34% | 550.9만 |
|---|
| 2026.05.27 | ₩1,882 | ₩1,998 | ₩1,842 | ₩1,935 | +2.84% | 270.6만 |
|---|
| 2026.05.26 | ₩1,986 | ₩2,082 | ₩1,922 | ₩1,922 | -3.23% | 426.7만 |
|---|
| 2026.05.22 | ₩1,829 | ₩1,975 | ₩1,829 | ₩1,949 | +6.57% | 538.2만 |
|---|
| 2026.05.21 | ₩1,668 | ₩1,862 | ₩1,664 | ₩1,842 | +10.40% | 550.8만 |
|---|
| 2026.05.20 | ₩1,602 | ₩1,735 | ₩1,562 | ₩1,668 | +4.17% | 608.6만 |
|---|
| 2026.05.19 | ₩1,668 | ₩1,668 | ₩1,602 | ₩1,602 | -4.00% | 261.5만 |
|---|
| 2026.05.18 | ₩1,882 | ₩1,895 | ₩1,615 | ₩1,668 | -11.35% | 832.6만 |
|---|
| 2026.05.15 | ₩1,909 | ₩1,989 | ₩1,869 | ₩1,895 | -0.70% | 1821.7만 |
|---|
| 2026.05.14 | ₩2,029 | ₩2,055 | ₩1,929 | ₩1,975 | -2.63% | 542.8만 |
|---|
| 2026.05.13 | ₩1,882 | ₩2,209 | ₩1,842 | ₩2,029 | +7.80% | 1040.7만 |
|---|
| 2026.05.12 | ₩1,702 | ₩2,002 | ₩1,684 | ₩1,882 | +10.59% | 1961.8만 |
|---|
| 2026.05.11 | ₩2,789 | ₩2,910 | ₩2,683 | ₩2,696 | -3.35% | 1281.1만 |
|---|
| 2026.05.08 | ₩2,523 | ₩2,870 | ₩2,516 | ₩2,843 | +12.70% | 738.7만 |
|---|
| 2026.05.07 | ₩2,616 | ₩2,623 | ₩2,456 | ₩2,523 | -3.57% | 338.7만 |
|---|
| 2026.05.06 | ₩2,603 | ₩2,643 | ₩2,556 | ₩2,616 | +0.51% | 259만 |
|---|
| 2026.05.05 | ₩2,536 | ₩2,669 | ₩2,496 | ₩2,603 | +2.63% | 255.1만 |
|---|
| 2026.05.04 | ₩2,617 | ₩2,709 | ₩2,483 | ₩2,496 | -4.64% | 238.2만 |
|---|
| 2026.05.01 | ₩2,576 | ₩2,676 | ₩2,536 | ₩2,643 | +2.59% | 173.9만 |
|---|
| 2026.04.30 | ₩2,456 | ₩2,616 | ₩2,456 | ₩2,576 | +4.89% | 170만 |
|---|
| 2026.04.29 | ₩2,549 | ₩2,563 | ₩2,389 | ₩2,416 | -5.24% | 196.7만 |
|---|
| 2026.04.28 | ₩2,536 | ₩2,589 | ₩2,483 | ₩2,576 | +1.58% | 210.9만 |
|---|
| 2026.04.27 | ₩2,536 | ₩2,629 | ₩2,509 | ₩2,589 | +2.11% | 282.1만 |
|---|
| 2026.04.24 | ₩2,643 | ₩2,656 | ₩2,496 | ₩2,523 | -4.55% | 338.1만 |
|---|
| 2026.04.23 | ₩2,776 | ₩2,843 | ₩2,523 | ₩2,629 | -5.29% | 508.5만 |
|---|
| 2026.04.22 | ₩2,523 | ₩2,803 | ₩2,523 | ₩2,763 | +9.52% | 338.9만 |
|---|
| 2026.04.21 | ₩2,589 | ₩2,669 | ₩2,496 | ₩2,496 | -3.61% | 295.5만 |
|---|
| 2026.04.20 | ₩2,576 | ₩2,603 | ₩2,496 | ₩2,563 | -0.52% | 249.1만 |
|---|
| 2026.04.17 | ₩2,523 | ₩2,709 | ₩2,509 | ₩2,603 | +3.17% | 510.5만 |
|---|
| 2026.04.16 | ₩2,643 | ₩2,679 | ₩2,416 | ₩2,469 | -6.57% | 421.4만 |
|---|
| 2026.04.15 | ₩2,349 | ₩2,576 | ₩2,349 | ₩2,563 | +9.09% | 358.7만 |
|---|
| 2026.04.14 | ₩2,189 | ₩2,322 | ₩2,189 | ₩2,309 | +5.49% | 291.4만 |
|---|
| 2026.04.13 | ₩2,162 | ₩2,189 | ₩2,135 | ₩2,189 | +1.23% | 186.3만 |
|---|
| 2026.04.10 | ₩2,095 | ₩2,216 | ₩2,082 | ₩2,202 | +5.10% | 237.7만 |
|---|
| 2026.04.09 | ₩2,082 | ₩2,135 | ₩2,069 | ₩2,095 | +0.64% | 157.1만 |
|---|
| 2026.04.08 | ₩2,135 | ₩2,162 | ₩2,035 | ₩2,082 | -2.50% | 480.7만 |
|---|
| 2026.04.07 | ₩2,095 | ₩2,095 | ₩1,949 | ₩1,989 | -5.10% | 235.5만 |
|---|
| 2026.04.06 | ₩1,962 | ₩2,149 | ₩1,935 | ₩2,135 | +8.84% | 336.3만 |
|---|
| 2026.04.02 | ₩1,869 | ₩1,962 | ₩1,829 | ₩1,935 | +3.57% | 252.7만 |
|---|
| 2026.04.01 | ₩2,042 | ₩2,069 | ₩1,922 | ₩1,949 | -4.58% | 310만 |
|---|
| 2026.03.31 | ₩1,895 | ₩2,042 | ₩1,895 | ₩2,002 | +5.63% | 456.9만 |
|---|
| 2026.03.30 | ₩1,922 | ₩1,935 | ₩1,829 | ₩1,882 | -2.08% | 334.3만 |
|---|
| 2026.03.27 | ₩1,882 | ₩1,935 | ₩1,835 | ₩1,909 | +1.42% | 298.3만 |
|---|
| 2026.03.26 | ₩2,055 | ₩2,082 | ₩1,922 | ₩1,935 | -5.84% | 398.6만 |
|---|
| 2026.03.25 | ₩2,176 | ₩2,256 | ₩2,069 | ₩2,095 | -3.68% | 280.9만 |
|---|
| 2026.03.24 | ₩2,095 | ₩2,202 | ₩2,069 | ₩2,135 | +1.91% | 327.5만 |
|---|
| 2026.03.23 | ₩2,162 | ₩2,202 | ₩2,095 | ₩2,122 | -1.85% | 299.3만 |
|---|
| 2026.03.20 | ₩2,216 | ₩2,242 | ₩2,109 | ₩2,135 | -3.61% | 522.6만 |
|---|
| 2026.03.19 | ₩2,222 | ₩2,296 | ₩2,069 | ₩2,216 | -0.30% | 628.7만 |
|---|
| 2026.03.18 | ₩2,095 | ₩2,509 | ₩2,095 | ₩2,296 | +9.55% | 1278.5만 |
|---|
| 2026.03.17 | ₩2,269 | ₩2,456 | ₩2,015 | ₩2,029 | -10.59% | 2637.9만 |
|---|
| 2026.03.16 | ₩3,403 | ₩3,430 | ₩3,070 | ₩3,083 | -9.41% | 2008.9만 |
|---|
| 2026.03.13 | ₩2,963 | ₩3,016 | ₩2,870 | ₩2,976 | +0.45% | 338.1만 |
|---|
| 2026.03.12 | ₩2,963 | ₩2,976 | ₩2,870 | ₩2,896 | -2.25% | 260.6만 |
|---|
| 2026.03.11 | ₩2,816 | ₩3,016 | ₩2,814 | ₩3,003 | +6.64% | 284.8만 |
|---|
| 2026.03.10 | ₩2,803 | ₩2,883 | ₩2,763 | ₩2,789 | -0.48% | 255.3만 |
|---|
| 2026.03.09 | ₩2,696 | ₩2,843 | ₩2,669 | ₩2,803 | +3.96% | 382.5만 |
|---|
| 2026.03.06 | ₩2,789 | ₩2,904 | ₩2,736 | ₩2,776 | -0.48% | 230.8만 |
|---|
| 2026.03.05 | ₩2,896 | ₩2,950 | ₩2,789 | ₩2,830 | -2.30% | 198.6만 |
|---|
| 2026.03.04 | ₩2,896 | ₩3,016 | ₩2,896 | ₩2,950 | +1.84% | 164.5만 |
|---|
| 2026.03.03 | ₩2,789 | ₩2,936 | ₩2,736 | ₩2,843 | +1.91% | 197만 |
|---|
| 2026.03.02 | ₩2,856 | ₩3,003 | ₩2,856 | ₩2,923 | +2.34% | 226.8만 |
|---|
| 2026.02.27 | ₩3,056 | ₩3,070 | ₩2,923 | ₩2,990 | -2.18% | 258.4만 |
|---|
| 2026.02.26 | ₩3,123 | ₩3,210 | ₩3,056 | ₩3,163 | +1.28% | 248.7만 |
|---|
| 2026.02.25 | ₩3,003 | ₩3,123 | ₩2,950 | ₩3,110 | +3.56% | 206.6만 |
|---|
| 2026.02.24 | ₩2,830 | ₩2,990 | ₩2,816 | ₩2,963 | +4.72% | 198만 |
|---|
| 2026.02.23 | ₩2,926 | ₩2,950 | ₩2,749 | ₩2,816 | -3.74% | 422.4만 |
|---|
| 2026.02.20 | ₩3,136 | ₩3,183 | ₩2,976 | ₩2,990 | -4.68% | 223.9만 |
|---|
| 2026.02.19 | ₩3,110 | ₩3,163 | ₩3,070 | ₩3,163 | +1.72% | 155.2만 |
|---|
| 2026.02.18 | ₩3,136 | ₩3,243 | ₩3,083 | ₩3,110 | -0.85% | 150.8만 |
|---|
| 2026.02.17 | ₩3,110 | ₩3,203 | ₩3,016 | ₩3,136 | +0.86% | 266.6만 |
|---|
| 2026.02.13 | ₩3,096 | ₩3,217 | ₩3,083 | ₩3,150 | +1.72% | 201.2만 |
|---|
| 2026.02.12 | ₩3,263 | ₩3,263 | ₩3,070 | ₩3,096 | -5.11% | 230.1만 |
|---|
| 2026.02.11 | ₩3,350 | ₩3,390 | ₩3,163 | ₩3,257 | -2.79% | 215.5만 |
|---|
| 2026.02.10 | ₩3,430 | ₩3,510 | ₩3,323 | ₩3,323 | -3.11% | 130.5만 |
|---|
| 2026.02.09 | ₩3,403 | ₩3,470 | ₩3,297 | ₩3,443 | +1.18% | 240.2만 |
|---|
| 2026.02.06 | ₩3,283 | ₩3,403 | ₩3,283 | ₩3,377 | +2.85% | 261.3만 |
|---|
| 2026.02.05 | ₩3,243 | ₩3,269 | ₩3,096 | ₩3,190 | -1.65% | 382.1만 |
|---|
| 2026.02.04 | ₩3,470 | ₩3,497 | ₩3,177 | ₩3,323 | -4.23% | 379.2만 |
|---|
| 2026.02.03 | ₩3,497 | ₩3,510 | ₩3,323 | ₩3,470 | -0.76% | 277.8만 |
|---|
| 2026.02.02 | ₩3,443 | ₩3,570 | ₩3,337 | ₩3,470 | +0.78% | 335.5만 |
|---|
| 2026.01.30 | ₩3,484 | ₩3,590 | ₩3,390 | ₩3,497 | +0.38% | 372.2만 |
|---|
| 2026.01.29 | ₩3,724 | ₩3,724 | ₩3,443 | ₩3,564 | -4.30% | 419만 |
|---|
| 2026.01.28 | ₩3,790 | ₩3,844 | ₩3,670 | ₩3,724 | -1.76% | 294.8만 |
|---|
| 2026.01.27 | ₩3,857 | ₩3,871 | ₩3,724 | ₩3,804 | -1.38% | 230.8만 |
|---|
| 2026.01.26 | ₩4,017 | ₩4,017 | ₩3,710 | ₩3,804 | -5.32% | 398.6만 |
|---|
| 2026.01.23 | ₩4,044 | ₩4,124 | ₩3,924 | ₩4,017 | -0.66% | 520.5만 |
|---|
| 2026.01.22 | ₩3,937 | ₩4,211 | ₩3,917 | ₩4,057 | +3.05% | 696.2만 |
|---|
| 2026.01.21 | ₩3,831 | ₩4,044 | ₩3,670 | ₩3,871 | +1.05% | 651.1만 |
|---|
| 2026.01.20 | ₩3,817 | ₩3,937 | ₩3,710 | ₩3,804 | -0.35% | 412.2만 |
|---|
| 2026.01.16 | ₩3,964 | ₩4,044 | ₩3,871 | ₩3,991 | +0.67% | 347.8만 |
|---|
| 2026.01.15 | ₩4,258 | ₩4,324 | ₩3,951 | ₩3,964 | -6.90% | 558.7만 |
|---|
| 2026.01.14 | ₩4,351 | ₩4,404 | ₩4,124 | ₩4,231 | -2.76% | 451.9만 |
|---|
| 2026.01.13 | ₩4,525 | ₩4,578 | ₩4,338 | ₩4,378 | -3.24% | 332.2만 |
|---|
| 2026.01.12 | ₩4,658 | ₩4,671 | ₩4,418 | ₩4,458 | -4.30% | 366.9만 |
|---|
| 2026.01.09 | ₩4,905 | ₩4,992 | ₩4,605 | ₩4,671 | -4.76% | 533.9만 |
|---|
| 2026.01.08 | ₩4,178 | ₩4,845 | ₩4,158 | ₩4,698 | +12.46% | 975.6만 |
|---|
| 2026.01.07 | ₩4,138 | ₩4,204 | ₩3,957 | ₩4,204 | +1.61% | 352.6만 |
|---|
| 2026.01.06 | ₩4,251 | ₩4,324 | ₩4,057 | ₩4,191 | -1.41% | 343.9만 |
|---|
| 2026.01.05 | ₩3,824 | ₩4,244 | ₩3,817 | ₩4,218 | +10.30% | 507만 |
|---|
| 2026.01.02 | ₩3,790 | ₩3,831 | ₩3,697 | ₩3,764 | -0.70% | 309.1만 |
|---|
| 2025.12.31 | ₩3,737 | ₩3,737 | ₩3,644 | ₩3,737 | 0.00% | 521.1만 |
|---|
| 2025.12.30 | ₩3,670 | ₩3,790 | ₩3,670 | ₩3,750 | +2.18% | 271만 |
|---|
| 2025.12.29 | ₩3,770 | ₩3,951 | ₩3,697 | ₩3,710 | -1.59% | 314.6만 |
|---|
| 2025.12.26 | ₩3,977 | ₩4,017 | ₩3,871 | ₩3,884 | -2.35% | 206.3만 |
|---|
| 2025.12.24 | ₩4,124 | ₩4,138 | ₩3,964 | ₩4,017 | -2.59% | 163.2만 |
|---|
| 2025.12.23 | ₩4,004 | ₩4,218 | ₩3,977 | ₩4,138 | +3.33% | 403.6만 |
|---|
| 2025.12.22 | ₩3,964 | ₩4,178 | ₩3,897 | ₩4,071 | +2.69% | 377.8만 |
|---|
| 2025.12.19 | ₩3,884 | ₩3,964 | ₩3,871 | ₩3,924 | +1.03% | 488.1만 |
|---|
| 2025.12.18 | ₩3,871 | ₩4,037 | ₩3,844 | ₩3,871 | 0.00% | 318만 |
|---|
| 2025.12.17 | ₩3,977 | ₩4,044 | ₩3,737 | ₩3,750 | -5.70% | 406.8만 |
|---|
| 2025.12.16 | ₩3,757 | ₩3,949 | ₩3,737 | ₩3,924 | +4.44% | 339.3만 |
|---|
| 2025.12.15 | ₩4,004 | ₩4,084 | ₩3,790 | ₩3,804 | -5.00% | 564.2만 |
|---|
| 2025.12.12 | ₩4,431 | ₩4,458 | ₩4,017 | ₩4,017 | -9.34% | 635만 |
|---|
| 2025.12.11 | ₩4,458 | ₩4,538 | ₩4,338 | ₩4,458 | 0.00% | 616.1만 |
|---|
| 2025.12.10 | ₩4,565 | ₩4,678 | ₩4,407 | ₩4,498 | -1.46% | 605.3만 |
|---|
| 2025.12.09 | ₩4,671 | ₩4,751 | ₩4,558 | ₩4,605 | -1.43% | 529.4만 |
|---|
| 2025.12.08 | ₩5,072 | ₩5,179 | ₩4,725 | ₩4,765 | -6.05% | 568만 |
|---|
| 2025.12.05 | ₩4,985 | ₩5,125 | ₩4,925 | ₩5,005 | +0.40% | 509.4만 |
|---|
| 2025.12.04 | ₩4,685 | ₩5,005 | ₩4,605 | ₩4,965 | +5.98% | 583만 |
|---|
| 2025.12.03 | ₩4,444 | ₩4,725 | ₩4,371 | ₩4,698 | +5.71% | 407.1만 |
|---|
| 2025.12.02 | ₩4,565 | ₩4,685 | ₩4,418 | ₩4,431 | -2.92% | 329.9만 |
|---|
| 2025.12.01 | ₩4,565 | ₩4,618 | ₩4,446 | ₩4,538 | -0.58% | 314.7만 |
|---|
| 2025.11.28 | ₩4,671 | ₩4,765 | ₩4,598 | ₩4,698 | +0.57% | 301.2만 |
|---|
| 2025.11.26 | ₩4,578 | ₩4,658 | ₩4,498 | ₩4,618 | +0.87% | 323.7만 |
|---|
| 2025.11.25 | ₩4,645 | ₩4,658 | ₩4,418 | ₩4,551 | -2.01% | 305.4만 |
|---|
| 2025.11.24 | ₩4,591 | ₩4,645 | ₩4,485 | ₩4,551 | -0.87% | 523.4만 |
|---|
| 2025.11.21 | ₩4,471 | ₩4,618 | ₩4,258 | ₩4,538 | +1.49% | 698.8만 |
|---|
| 2025.11.20 | ₩5,005 | ₩5,058 | ₩4,518 | ₩4,551 | -9.07% | 726만 |
|---|
| 2025.11.19 | ₩4,858 | ₩5,018 | ₩4,711 | ₩4,805 | -1.10% | 446.9만 |
|---|
| 2025.11.18 | ₩4,725 | ₩5,018 | ₩4,671 | ₩4,885 | +3.39% | 587.1만 |
|---|
| 2025.11.17 | ₩5,072 | ₩5,139 | ₩4,711 | ₩4,805 | -5.26% | 521.3만 |
|---|
| 2025.11.14 | ₩4,818 | ₩5,268 | ₩4,725 | ₩5,125 | +6.37% | 738.2만 |
|---|
| 2025.11.13 | ₩5,312 | ₩5,405 | ₩5,032 | ₩5,192 | -2.26% | 632.6만 |
|---|
| 2025.11.12 | ₩5,966 | ₩6,006 | ₩5,259 | ₩5,372 | -9.96% | 855만 |
|---|
| 2025.11.11 | ₩6,213 | ₩6,647 | ₩5,913 | ₩5,979 | -3.76% | 730.1만 |
|---|
| 2025.11.10 | ₩6,820 | ₩7,080 | ₩6,607 | ₩6,647 | -2.54% | 744.6만 |
|---|
| 2025.11.07 | ₩6,300 | ₩6,593 | ₩6,073 | ₩6,580 | +4.45% | 608.3만 |
|---|
| 2025.11.06 | ₩7,047 | ₩7,047 | ₩6,366 | ₩6,447 | -8.52% | 573.8만 |
|---|
| 2025.11.05 | ₩6,740 | ₩7,100 | ₩6,660 | ₩7,074 | +4.95% | 522.6만 |
|---|
| 2025.11.04 | ₩6,807 | ₩7,071 | ₩6,620 | ₩6,647 | -2.35% | 583.8만 |
|---|
| 2025.11.03 | ₩7,287 | ₩7,808 | ₩6,900 | ₩7,207 | -1.10% | 1068.9만 |
|---|
| 2025.10.31 | ₩7,341 | ₩7,474 | ₩6,874 | ₩7,274 | -0.91% | 760.2만 |
|---|
| 2025.10.30 | ₩6,960 | ₩7,261 | ₩6,767 | ₩7,247 | +4.12% | 538.7만 |
|---|
| 2025.10.29 | ₩7,114 | ₩7,327 | ₩6,906 | ₩7,181 | +0.94% | 579.4만 |
|---|
| 2025.10.28 | ₩7,121 | ₩7,341 | ₩6,860 | ₩7,047 | -1.03% | 576.7만 |
|---|
| 2025.10.27 | ₩7,803 | ₩7,821 | ₩7,127 | ₩7,141 | -8.48% | 792.8만 |
|---|
| 2025.10.24 | ₩7,621 | ₩7,888 | ₩7,407 | ₩7,594 | -0.35% | 762.6만 |
|---|
| 2025.10.23 | ₩7,227 | ₩7,514 | ₩7,207 | ₩7,381 | +2.12% | 618.5만 |
|---|
| 2025.10.22 | ₩7,474 | ₩7,541 | ₩6,854 | ₩7,141 | -4.46% | 968.7만 |
|---|
| 2025.10.21 | ₩8,048 | ₩8,048 | ₩7,427 | ₩7,621 | -5.31% | 757.1만 |
|---|
| 2025.10.20 | ₩7,935 | ₩8,328 | ₩7,681 | ₩8,075 | +1.77% | 795.8만 |
|---|
| 2025.10.17 | ₩8,122 | ₩8,275 | ₩7,648 | ₩7,781 | -4.19% | 1269.3만 |
|---|
| 2025.10.16 | ₩9,103 | ₩9,503 | ₩8,408 | ₩8,542 | -6.16% | 2603.1만 |
|---|
| 2025.10.15 | ₩7,341 | ₩8,562 | ₩7,314 | ₩8,342 | +13.64% | 1998.5만 |
|---|
| 2025.10.14 | ₩6,847 | ₩7,274 | ₩6,513 | ₩7,007 | +2.34% | 1089.4만 |
|---|
| 2025.10.13 | ₩6,046 | ₩7,207 | ₩6,034 | ₩6,994 | +15.67% | 1793.5만 |
|---|
| 2025.10.10 | ₩6,073 | ₩6,807 | ₩5,766 | ₩5,779 | -4.84% | 1737.5만 |
|---|