시장 데이터를 불러오는 중
전체 종목
Multi Ways Holdings Limited Class A Ordinary Shares 과거 주가
Multi Ways Holdings Limited Class A Ordinary Shares · MWG · NYSE American
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Multi Ways Holdings Limited Class A Ordinary Shares · MWG · NYSE American
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,917 | ₩1,971 | ₩1,917 | ₩1,971 | +2.80% | 7.8천 |
| 2026.10.08 | ₩1,868 | ₩1,917 | ₩1,868 | ₩1,917 | +2.66% | 800 |
| 2026.10.07 | ₩1,801 | ₩1,877 | ₩1,797 | ₩1,877 | +4.24% | 2.9천 |
| 2026.10.06 | ₩1,824 | ₩1,824 | ₩1,824 | ₩1,824 | 0.00% | 200 |
| 2026.10.05 | ₩1,834 | ₩1,891 | ₩1,824 | ₩1,824 | -0.58% | 2.6천 |
| 2026.10.02 | ₩1,917 | ₩1,917 | ₩1,917 | ₩1,917 | 0.00% | 0 |
| 2026.10.01 | ₩1,763 | ₩1,917 | ₩1,763 | ₩1,917 | +8.75% | 6.1천 |
| 2026.09.30 | ₩1,783 | ₩1,837 | ₩1,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,810 |
| +1.50% |
| 6.9천 |
| 2026.09.29 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,743 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩1,663 | ₩1,743 | ₩1,663 | ₩1,743 | +4.84% | 6천 |
|---|
| 2026.09.25 | ₩1,676 | ₩1,690 | ₩1,676 | ₩1,690 | +0.80% | 800 |
|---|
| 2026.09.24 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,743 | +4.00% | 3천 |
|---|
| 2026.09.23 | ₩1,663 | ₩1,730 | ₩1,649 | ₩1,730 | +4.03% | 1.5천 |
|---|
| 2026.09.22 | ₩1,676 | ₩1,690 | ₩1,649 | ₩1,690 | +0.80% | 3.1천 |
|---|
| 2026.09.21 | ₩1,663 | ₩1,703 | ₩1,663 | ₩1,703 | +2.42% | 800 |
|---|
| 2026.09.18 | ₩1,649 | ₩1,783 | ₩1,649 | ₩1,783 | +8.13% | 1.8천 |
|---|
| 2026.09.17 | ₩1,743 | ₩1,743 | ₩1,743 | ₩1,743 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,743 | ₩1,743 | ₩1,743 | ₩1,743 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,649 | ₩1,757 | ₩1,636 | ₩1,743 | +5.69% | 5.9천 |
|---|
| 2026.09.14 | ₩1,675 | ₩1,770 | ₩1,663 | ₩1,770 | +5.68% | 1.8천 |
|---|
| 2026.09.11 | ₩1,676 | ₩1,770 | ₩1,649 | ₩1,770 | +5.60% | 3천 |
|---|
| 2026.09.10 | ₩1,824 | ₩1,824 | ₩1,676 | ₩1,690 | -7.35% | 6.3천 |
|---|
| 2026.09.09 | ₩1,636 | ₩1,649 | ₩1,636 | ₩1,636 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩1,690 | ₩1,690 | ₩1,636 | ₩1,636 | -3.17% | 700 |
|---|
| 2026.09.04 | ₩1,740 | ₩1,743 | ₩1,690 | ₩1,690 | -2.93% | 3.1천 |
|---|
| 2026.09.03 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩1,757 | ₩1,757 | ₩1,757 | ₩1,757 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,703 | ₩1,624 | ₩1,624 | -3.89% | 2천 |
|---|
| 2026.08.31 | ₩1,730 | ₩1,797 | ₩1,622 | ₩1,622 | -6.20% | 1.2만 |
|---|
| 2026.08.28 | ₩1,676 | ₩1,836 | ₩1,676 | ₩1,836 | +9.52% | 2.2천 |
|---|
| 2026.08.27 | ₩1,609 | ₩1,703 | ₩1,609 | ₩1,703 | +5.83% | 1.1천 |
|---|
| 2026.08.26 | ₩1,582 | ₩1,609 | ₩1,582 | ₩1,609 | +1.69% | 4.7천 |
|---|
| 2026.08.25 | ₩1,663 | ₩1,663 | ₩1,542 | ₩1,600 | -3.79% | 6천 |
|---|
| 2026.08.24 | ₩1,690 | ₩1,690 | ₩1,690 | ₩1,690 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,757 | ₩1,824 | ₩1,649 | ₩1,690 | -3.82% | 2.1만 |
|---|
| 2026.08.20 | ₩1,944 | ₩1,944 | ₩1,797 | ₩1,797 | -7.59% | 1.7만 |
|---|
| 2026.08.19 | ₩1,716 | ₩2,145 | ₩1,676 | ₩2,052 | +19.53% | 13.1만 |
|---|
| 2026.08.18 | ₩1,629 | ₩1,716 | ₩1,529 | ₩1,716 | +5.35% | 56.5만 |
|---|
| 2026.08.17 | ₩1,716 | ₩1,716 | ₩1,716 | ₩1,716 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,716 | ₩1,743 | ₩1,609 | ₩1,730 | +0.78% | 8.7천 |
|---|
| 2026.08.12 | ₩1,730 | ₩1,763 | ₩1,703 | ₩1,703 | -1.55% | 9.9천 |
|---|
| 2026.08.11 | ₩1,562 | ₩1,562 | ₩1,562 | ₩1,562 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,622 | ₩1,622 | ₩1,529 | ₩1,562 | -3.72% | 3.2만 |
|---|
| 2026.08.07 | ₩1,529 | ₩1,534 | ₩1,529 | ₩1,534 | +0.35% | 2천 |
|---|
| 2026.08.06 | ₩1,555 | ₩1,555 | ₩1,529 | ₩1,542 | -0.86% | 1.5천 |
|---|
| 2026.08.05 | ₩1,542 | ₩1,542 | ₩1,529 | ₩1,529 | -0.87% | 4.3천 |
|---|
| 2026.08.04 | ₩1,569 | ₩1,569 | ₩1,542 | ₩1,542 | -1.71% | 1.3만 |
|---|
| 2026.08.03 | ₩1,569 | ₩1,569 | ₩1,529 | ₩1,529 | -2.56% | 1.5천 |
|---|
| 2026.07.31 | ₩1,582 | ₩1,582 | ₩1,555 | ₩1,555 | -1.69% | 5.1천 |
|---|
| 2026.07.30 | ₩1,578 | ₩1,578 | ₩1,578 | ₩1,578 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩1,569 | ₩1,649 | ₩1,569 | ₩1,649 | +5.13% | 900 |
|---|
| 2026.07.28 | ₩1,663 | ₩1,663 | ₩1,663 | ₩1,663 | 0.00% | 3.6천 |
|---|
| 2026.07.27 | ₩1,703 | ₩1,703 | ₩1,703 | ₩1,703 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,730 | ₩1,730 | ₩1,703 | ₩1,703 | -1.55% | 3.6천 |
|---|
| 2026.07.23 | ₩1,690 | ₩1,710 | ₩1,676 | ₩1,676 | -0.79% | 1.9천 |
|---|
| 2026.07.22 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,690 | 0.00% | 9.4천 |
|---|
| 2026.07.21 | ₩1,757 | ₩1,757 | ₩1,690 | ₩1,746 | -0.61% | 6.8천 |
|---|
| 2026.07.20 | ₩1,797 | ₩1,837 | ₩1,797 | ₩1,837 | +2.24% | 4.8천 |
|---|
| 2026.07.17 | ₩1,757 | ₩1,864 | ₩1,743 | ₩1,864 | +6.11% | 4.3천 |
|---|
| 2026.07.16 | ₩1,730 | ₩1,783 | ₩1,649 | ₩1,783 | +3.10% | 2.2만 |
|---|
| 2026.07.15 | ₩1,609 | ₩1,783 | ₩1,609 | ₩1,783 | +10.83% | 1.4만 |
|---|
| 2026.07.14 | ₩1,649 | ₩1,649 | ₩1,609 | ₩1,613 | -2.20% | 1.2천 |
|---|
| 2026.07.13 | ₩1,649 | ₩1,649 | ₩1,609 | ₩1,649 | 0.00% | 7.9천 |
|---|
| 2026.07.10 | ₩1,622 | ₩1,656 | ₩1,609 | ₩1,656 | +2.07% | 4.1천 |
|---|
| 2026.07.09 | ₩1,555 | ₩1,582 | ₩1,555 | ₩1,569 | +0.86% | 5.1천 |
|---|
| 2026.07.08 | ₩1,663 | ₩1,663 | ₩1,569 | ₩1,589 | -4.44% | 2.3만 |
|---|
| 2026.07.07 | ₩1,757 | ₩1,757 | ₩1,649 | ₩1,649 | -6.11% | 3.9만 |
|---|
| 2026.07.06 | ₩1,797 | ₩1,810 | ₩1,797 | ₩1,810 | +0.75% | 9.7천 |
|---|
| 2026.07.02 | ₩1,810 | ₩1,810 | ₩1,810 | ₩1,810 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,837 | ₩1,837 | ₩1,810 | ₩1,810 | -1.46% | 6.6천 |
|---|
| 2026.06.30 | ₩1,797 | ₩1,850 | ₩1,797 | ₩1,810 | +0.75% | 5.4천 |
|---|
| 2026.06.29 | ₩1,876 | ₩1,876 | ₩1,810 | ₩1,810 | -3.50% | 1.7천 |
|---|
| 2026.06.26 | ₩1,814 | ₩1,816 | ₩1,814 | ₩1,816 | +0.07% | 1.1천 |
|---|
| 2026.06.25 | ₩1,818 | ₩1,837 | ₩1,810 | ₩1,837 | +1.03% | 3.4천 |
|---|
| 2026.06.24 | ₩1,837 | ₩1,837 | ₩1,810 | ₩1,837 | 0.00% | 1.9천 |
|---|
| 2026.06.23 | ₩1,783 | ₩1,837 | ₩1,770 | ₩1,837 | +3.01% | 1.6만 |
|---|
| 2026.06.22 | ₩1,810 | ₩1,810 | ₩1,716 | ₩1,783 | -1.48% | 1.9만 |
|---|
| 2026.06.18 | ₩1,877 | ₩1,877 | ₩1,810 | ₩1,837 | -2.14% | 5.8만 |
|---|
| 2026.06.17 | ₩1,904 | ₩1,904 | ₩1,857 | ₩1,904 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩1,877 | ₩1,944 | ₩1,877 | ₩1,944 | +3.57% | 1.8만 |
|---|
| 2026.06.15 | ₩1,891 | ₩1,944 | ₩1,877 | ₩1,944 | +2.84% | 3.4만 |
|---|
| 2026.06.12 | ₩1,944 | ₩1,958 | ₩1,877 | ₩1,958 | +0.69% | 3.3만 |
|---|
| 2026.06.11 | ₩1,850 | ₩1,998 | ₩1,794 | ₩1,998 | +7.97% | 5.8만 |
|---|
| 2026.06.10 | ₩1,475 | ₩1,934 | ₩1,475 | ₩1,904 | +29.09% | 62.5만 |
|---|
| 2026.06.09 | ₩1,529 | ₩2,266 | ₩1,529 | ₩1,891 | +23.68% | 33.9만 |
|---|
| 2026.06.08 | ₩1,555 | ₩2,132 | ₩1,515 | ₩1,609 | +3.45% | 29.7만 |
|---|
| 2026.06.05 | ₩1,622 | ₩1,622 | ₩1,555 | ₩1,555 | -4.13% | 6.9천 |
|---|
| 2026.06.04 | ₩1,609 | ₩1,707 | ₩1,596 | ₩1,609 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩1,690 | ₩1,716 | ₩1,569 | ₩1,596 | -5.56% | 7.4천 |
|---|
| 2026.06.02 | ₩1,824 | ₩1,824 | ₩1,690 | ₩1,703 | -6.62% | 8.4천 |
|---|
| 2026.06.01 | ₩1,783 | ₩1,804 | ₩1,676 | ₩1,730 | -3.01% | 2만 |
|---|
| 2026.05.29 | ₩1,826 | ₩1,826 | ₩1,743 | ₩1,757 | -3.82% | 8.6천 |
|---|
| 2026.05.28 | ₩1,783 | ₩1,850 | ₩1,783 | ₩1,783 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,891 | ₩1,911 | ₩1,824 | ₩1,829 | -3.26% | 6.6천 |
|---|
| 2026.05.26 | ₩1,871 | ₩1,871 | ₩1,783 | ₩1,824 | -2.51% | 6천 |
|---|
| 2026.05.22 | ₩1,810 | ₩1,824 | ₩1,810 | ₩1,824 | +0.74% | 1.1천 |
|---|
| 2026.05.21 | ₩1,837 | ₩1,837 | ₩1,810 | ₩1,810 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩1,854 | ₩1,864 | ₩1,850 | ₩1,864 | +0.51% | 7.1천 |
|---|
| 2026.05.19 | ₩1,864 | ₩1,904 | ₩1,850 | ₩1,904 | +2.16% | 1.5만 |
|---|
| 2026.05.18 | ₩1,810 | ₩1,904 | ₩1,810 | ₩1,850 | +2.22% | 1.4만 |
|---|
| 2026.05.15 | ₩1,850 | ₩1,850 | ₩1,770 | ₩1,824 | -1.45% | 1.1만 |
|---|
| 2026.05.14 | ₩1,958 | ₩2,011 | ₩1,850 | ₩1,850 | -5.48% | 2.1만 |
|---|
| 2026.05.13 | ₩2,025 | ₩2,078 | ₩1,958 | ₩1,958 | -3.31% | 2.1만 |
|---|
| 2026.05.12 | ₩2,172 | ₩2,253 | ₩2,025 | ₩2,025 | -6.79% | 12.2만 |
|---|
| 2026.05.11 | ₩1,891 | ₩2,387 | ₩1,891 | ₩2,360 | +24.82% | 476.1만 |
|---|
| 2026.05.08 | ₩2,521 | ₩2,588 | ₩2,414 | ₩2,457 | -2.55% | 5.2천 |
|---|
| 2026.05.07 | ₩2,573 | ₩2,573 | ₩2,458 | ₩2,481 | -3.60% | 1.6천 |
|---|
| 2026.05.06 | ₩2,526 | ₩2,601 | ₩2,481 | ₩2,575 | +1.91% | 3.2천 |
|---|
| 2026.05.05 | ₩2,534 | ₩2,568 | ₩2,521 | ₩2,521 | -0.53% | 1.5천 |
|---|
| 2026.05.04 | ₩2,481 | ₩2,521 | ₩2,481 | ₩2,521 | +1.62% | 3.5천 |
|---|
| 2026.05.01 | ₩2,554 | ₩2,554 | ₩2,521 | ₩2,530 | -0.94% | 1.6천 |
|---|
| 2026.04.30 | ₩2,591 | ₩2,591 | ₩2,591 | ₩2,591 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,591 | ₩2,591 | ₩2,591 | ₩2,591 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,561 | ₩2,591 | ₩2,548 | ₩2,591 | +1.15% | 4.5천 |
|---|
| 2026.04.27 | ₩2,695 | ₩2,695 | ₩2,648 | ₩2,648 | -1.74% | 1.4천 |
|---|
| 2026.04.24 | ₩2,778 | ₩2,829 | ₩2,695 | ₩2,829 | +1.83% | 2천 |
|---|
| 2026.04.23 | ₩2,668 | ₩2,776 | ₩2,668 | ₩2,774 | +3.97% | 5.8천 |
|---|
| 2026.04.22 | ₩2,615 | ₩2,883 | ₩2,400 | ₩2,883 | +10.26% | 14.1만 |
|---|
| 2026.04.21 | ₩2,615 | ₩2,615 | ₩2,615 | ₩2,615 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩2,628 | ₩2,668 | ₩2,615 | ₩2,621 | -0.26% | 7.7천 |
|---|
| 2026.04.17 | ₩2,702 | ₩2,702 | ₩2,642 | ₩2,668 | -1.24% | 3.7천 |
|---|
| 2026.04.16 | ₩2,642 | ₩2,735 | ₩2,642 | ₩2,642 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩2,742 | ₩2,789 | ₩2,642 | ₩2,655 | -3.18% | 6.9천 |
|---|
| 2026.04.14 | ₩2,762 | ₩2,816 | ₩2,709 | ₩2,709 | -1.94% | 4.4천 |
|---|
| 2026.04.13 | ₩2,896 | ₩2,896 | ₩2,682 | ₩2,870 | -0.93% | 2.1만 |
|---|
| 2026.04.10 | ₩2,689 | ₩3,004 | ₩2,588 | ₩2,949 | +9.68% | 6.4만 |
|---|
| 2026.04.09 | ₩2,601 | ₩2,722 | ₩2,548 | ₩2,722 | +4.64% | 1.8만 |
|---|
| 2026.04.08 | ₩2,722 | ₩2,829 | ₩2,615 | ₩2,815 | +3.40% | 5.3만 |
|---|
| 2026.04.07 | ₩2,440 | ₩3,017 | ₩2,440 | ₩2,682 | +9.89% | 6.5만 |
|---|
| 2026.04.06 | ₩2,347 | ₩2,548 | ₩2,306 | ₩2,414 | +2.86% | 7.3천 |
|---|
| 2026.04.02 | ₩2,534 | ₩2,534 | ₩2,266 | ₩2,280 | -10.05% | 2.1만 |
|---|
| 2026.04.01 | ₩2,188 | ₩2,628 | ₩2,186 | ₩2,467 | +12.75% | 6.2만 |
|---|
| 2026.03.31 | ₩2,199 | ₩2,313 | ₩2,092 | ₩2,159 | -1.83% | 3.3만 |
|---|
| 2026.03.30 | ₩2,347 | ₩2,347 | ₩2,266 | ₩2,266 | -3.43% | 2.4천 |
|---|
| 2026.03.27 | ₩2,494 | ₩2,494 | ₩2,360 | ₩2,360 | -5.38% | 5.3천 |
|---|
| 2026.03.26 | ₩2,320 | ₩2,642 | ₩2,320 | ₩2,494 | +7.51% | 2.2만 |
|---|
| 2026.03.25 | ₩2,465 | ₩2,601 | ₩2,387 | ₩2,414 | -2.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩1,891 | ₩2,494 | ₩1,891 | ₩2,481 | +31.21% | 3.9천 |
|---|
| 2026.03.20 | ₩2,507 | ₩2,588 | ₩2,507 | ₩2,507 | 0.00% | 4.5천 |
|---|
| 2026.03.19 | ₩2,588 | ₩2,788 | ₩2,507 | ₩2,684 | +3.73% | 2.7만 |
|---|
| 2026.03.18 | ₩2,561 | ₩2,642 | ₩2,561 | ₩2,562 | +0.05% | 3.6천 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,722 | ₩2,534 | ₩2,601 | -0.51% | 5.3천 |
|---|
| 2026.03.16 | ₩2,668 | ₩2,668 | ₩2,467 | ₩2,548 | -4.52% | 1.5만 |
|---|
| 2026.03.13 | ₩2,735 | ₩2,802 | ₩2,695 | ₩2,695 | -1.47% | 3.7천 |
|---|
| 2026.03.12 | ₩2,709 | ₩2,735 | ₩2,695 | ₩2,695 | -0.50% | 1.2천 |
|---|
| 2026.03.11 | ₩2,762 | ₩2,883 | ₩2,749 | ₩2,749 | -0.49% | 1.9천 |
|---|
| 2026.03.10 | ₩2,923 | ₩2,963 | ₩2,776 | ₩2,843 | -2.75% | 1.3만 |
|---|
| 2026.03.09 | ₩2,816 | ₩2,843 | ₩2,802 | ₩2,802 | -0.48% | 2.4천 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,930 | ₩2,883 | ₩2,910 | +0.93% | 1천 |
|---|
| 2026.03.05 | ₩2,950 | ₩2,963 | ₩2,816 | ₩2,896 | -1.82% | 2만 |
|---|
| 2026.03.04 | ₩2,776 | ₩3,010 | ₩2,776 | ₩2,856 | +2.90% | 1.5만 |
|---|
| 2026.03.03 | ₩2,695 | ₩2,789 | ₩2,695 | ₩2,749 | +1.99% | 7.8천 |
|---|
| 2026.03.02 | ₩2,722 | ₩2,878 | ₩2,655 | ₩2,789 | +2.46% | 1.6만 |
|---|
| 2026.02.27 | ₩2,937 | ₩3,071 | ₩2,829 | ₩2,829 | -3.65% | 7.1천 |
|---|
| 2026.02.26 | ₩3,084 | ₩3,084 | ₩2,829 | ₩2,937 | -4.78% | 2.3만 |
|---|
| 2026.02.25 | ₩3,292 | ₩3,312 | ₩3,044 | ₩3,044 | -7.54% | 6.3만 |
|---|
| 2026.02.24 | ₩2,970 | ₩3,339 | ₩2,970 | ₩3,325 | +11.96% | 5.4만 |
|---|
| 2026.02.23 | ₩3,084 | ₩3,084 | ₩2,749 | ₩2,856 | -7.39% | 4.2만 |
|---|
| 2026.02.20 | ₩3,057 | ₩3,218 | ₩2,829 | ₩3,151 | +3.07% | 7.4만 |
|---|
| 2026.02.19 | ₩2,963 | ₩3,017 | ₩2,856 | ₩3,017 | +1.81% | 7.4천 |
|---|
| 2026.02.18 | ₩2,870 | ₩3,057 | ₩2,870 | ₩2,963 | +3.27% | 8.9천 |
|---|
| 2026.02.17 | ₩3,071 | ₩3,071 | ₩2,883 | ₩2,977 | -3.06% | 1.6만 |
|---|
| 2026.02.13 | ₩2,950 | ₩3,138 | ₩2,923 | ₩3,071 | +4.09% | 2만 |
|---|
| 2026.02.12 | ₩3,285 | ₩3,285 | ₩2,843 | ₩2,923 | -11.02% | 8.8만 |
|---|
| 2026.02.11 | ₩3,124 | ₩3,366 | ₩3,030 | ₩3,325 | +6.44% | 4.3만 |
|---|
| 2026.02.10 | ₩3,205 | ₩3,205 | ₩2,963 | ₩3,205 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩3,097 | ₩3,191 | ₩2,950 | ₩3,191 | +3.03% | 1.3만 |
|---|
| 2026.02.06 | ₩2,950 | ₩3,191 | ₩2,843 | ₩3,191 | +8.18% | 3만 |
|---|
| 2026.02.05 | ₩3,325 | ₩3,352 | ₩2,950 | ₩2,950 | -11.29% | 4.3만 |
|---|
| 2026.02.04 | ₩3,044 | ₩3,513 | ₩3,030 | ₩3,433 | +12.78% | 7.6만 |
|---|
| 2026.02.03 | ₩2,910 | ₩3,191 | ₩2,910 | ₩2,990 | +2.76% | 3.2만 |
|---|
| 2026.02.02 | ₩2,856 | ₩3,245 | ₩2,816 | ₩2,977 | +4.23% | 2.9만 |
|---|
| 2026.01.30 | ₩2,816 | ₩3,017 | ₩2,816 | ₩2,843 | +0.95% | 2.1만 |
|---|
| 2026.01.29 | ₩3,071 | ₩3,071 | ₩2,829 | ₩2,829 | -7.86% | 1.5만 |
|---|
| 2026.01.28 | ₩3,151 | ₩3,178 | ₩3,030 | ₩3,138 | -0.43% | 6.6천 |
|---|
| 2026.01.27 | ₩3,084 | ₩3,191 | ₩2,896 | ₩3,044 | -1.30% | 2.1만 |
|---|
| 2026.01.26 | ₩3,191 | ₩3,218 | ₩3,084 | ₩3,111 | -2.52% | 2만 |
|---|
| 2026.01.23 | ₩3,218 | ₩3,218 | ₩3,151 | ₩3,191 | -0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩3,124 | ₩3,218 | ₩3,111 | ₩3,138 | +0.43% | 1.6만 |
|---|
| 2026.01.21 | ₩3,218 | ₩3,339 | ₩3,097 | ₩3,097 | -3.75% | 2.7만 |
|---|
| 2026.01.20 | ₩3,392 | ₩3,419 | ₩3,299 | ₩3,299 | -2.77% | 2.6만 |
|---|
| 2026.01.16 | ₩3,352 | ₩3,527 | ₩3,325 | ₩3,527 | +5.20% | 3.9만 |
|---|
| 2026.01.15 | ₩3,473 | ₩3,486 | ₩3,285 | ₩3,312 | -4.63% | 5.2만 |
|---|
| 2026.01.14 | ₩3,553 | ₩3,647 | ₩3,513 | ₩3,513 | -1.13% | 2.9만 |
|---|
| 2026.01.13 | ₩3,741 | ₩3,808 | ₩3,553 | ₩3,553 | -5.02% | 2.9만 |
|---|
| 2026.01.12 | ₩3,701 | ₩4,063 | ₩3,674 | ₩3,822 | +3.26% | 9.1만 |
|---|
| 2026.01.09 | ₩3,755 | ₩3,822 | ₩3,647 | ₩3,808 | +1.43% | 3.2만 |
|---|
| 2026.01.08 | ₩3,607 | ₩3,902 | ₩3,527 | ₩3,808 | +5.58% | 4.7만 |
|---|
| 2026.01.07 | ₩3,580 | ₩3,781 | ₩3,540 | ₩3,728 | +4.12% | 4.1만 |
|---|
| 2026.01.06 | ₩3,620 | ₩3,687 | ₩3,486 | ₩3,647 | +0.74% | 5.8만 |
|---|
| 2026.01.05 | ₩3,835 | ₩3,835 | ₩3,567 | ₩3,687 | -3.85% | 6만 |
|---|
| 2026.01.02 | ₩3,553 | ₩3,956 | ₩3,419 | ₩3,875 | +9.06% | 10만 |
|---|
| 2025.12.31 | ₩3,379 | ₩3,567 | ₩3,285 | ₩3,567 | +5.56% | 8.8만 |
|---|
| 2025.12.30 | ₩3,982 | ₩4,023 | ₩3,500 | ₩3,594 | -9.76% | 17.6만 |
|---|
| 2025.12.29 | ₩4,559 | ₩4,693 | ₩4,143 | ₩4,559 | 0.00% | 31.5만 |
|---|
| 2025.12.26 | ₩4,814 | ₩5,323 | ₩4,170 | ₩5,082 | +5.57% | 242.9만 |
|---|
| 2025.12.24 | ₩7,911 | ₩8,112 | ₩4,318 | ₩4,693 | -40.68% | 2852.8만 |
|---|
| 2025.12.23 | ₩3,366 | ₩3,433 | ₩3,366 | ₩3,392 | +0.80% | 152.2만 |
|---|
| 2025.12.22 | ₩3,366 | ₩3,433 | ₩3,366 | ₩3,392 | +0.80% | 2천 |
|---|
| 2025.12.19 | ₩3,366 | ₩3,553 | ₩3,366 | ₩3,366 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩3,366 | ₩3,366 | ₩3,366 | ₩3,366 | 0.00% | 320 |
|---|
| 2025.12.17 | ₩3,392 | ₩3,486 | ₩3,366 | ₩3,366 | -0.79% | 590 |
|---|
| 2025.12.16 | ₩3,419 | ₩3,486 | ₩3,419 | ₩3,460 | +1.18% | 310 |
|---|
| 2025.12.15 | ₩3,366 | ₩3,486 | ₩3,366 | ₩3,486 | +3.59% | 560 |
|---|
| 2025.12.12 | ₩3,486 | ₩3,486 | ₩3,366 | ₩3,366 | -3.46% | 5.5천 |
|---|
| 2025.12.11 | ₩3,366 | ₩3,433 | ₩3,366 | ₩3,433 | +1.99% | 500 |
|---|
| 2025.12.10 | ₩3,366 | ₩3,433 | ₩3,366 | ₩3,433 | +1.99% | 1.1천 |
|---|
| 2025.12.09 | ₩3,527 | ₩3,620 | ₩3,366 | ₩3,433 | -2.66% | 1.5천 |
|---|
| 2025.12.08 | ₩3,366 | ₩3,500 | ₩3,366 | ₩3,366 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩3,366 | ₩3,500 | ₩3,366 | ₩3,366 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩3,446 | ₩3,620 | ₩3,433 | ₩3,620 | +5.06% | 670 |
|---|
| 2025.12.03 | ₩3,366 | ₩3,446 | ₩3,366 | ₩3,366 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩3,634 | ₩3,634 | ₩3,419 | ₩3,419 | -5.90% | 900 |
|---|
| 2025.12.01 | ₩3,687 | ₩3,687 | ₩3,620 | ₩3,620 | -1.82% | 170 |
|---|
| 2025.11.28 | ₩3,513 | ₩3,755 | ₩3,486 | ₩3,607 | +2.67% | 1.3천 |
|---|
| 2025.11.26 | ₩3,352 | ₩3,822 | ₩3,299 | ₩3,500 | +4.40% | 3.7천 |
|---|
| 2025.11.25 | ₩3,366 | ₩3,406 | ₩3,366 | ₩3,406 | +1.20% | 100 |
|---|
| 2025.11.24 | ₩3,352 | ₩3,486 | ₩3,352 | ₩3,379 | +0.80% | 520 |
|---|
| 2025.11.21 | ₩3,486 | ₩3,486 | ₩3,486 | ₩3,486 | 0.00% | 20 |
|---|
| 2025.11.20 | ₩3,500 | ₩3,567 | ₩3,486 | ₩3,486 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩3,352 | ₩3,486 | ₩3,352 | ₩3,446 | +2.80% | 3.7천 |
|---|
| 2025.11.18 | ₩3,486 | ₩3,486 | ₩3,419 | ₩3,486 | 0.00% | 610 |
|---|
| 2025.11.17 | ₩3,366 | ₩3,889 | ₩3,366 | ₩3,553 | +5.58% | 740 |
|---|
| 2025.11.14 | ₩3,352 | ₩3,486 | ₩3,352 | ₩3,486 | +4.00% | 1.1천 |
|---|
| 2025.11.13 | ₩3,594 | ₩3,647 | ₩3,379 | ₩3,486 | -2.99% | 3.1천 |
|---|
| 2025.11.12 | ₩3,567 | ₩3,889 | ₩3,352 | ₩3,620 | +1.50% | 1.1만 |
|---|
| 2025.11.11 | ₩3,299 | ₩3,634 | ₩3,299 | ₩3,392 | +2.85% | 420 |
|---|
| 2025.11.10 | ₩3,486 | ₩3,486 | ₩3,245 | ₩3,352 | -3.85% | 1만 |
|---|
| 2025.11.07 | ₩3,634 | ₩3,634 | ₩3,607 | ₩3,607 | -0.74% | 2.2천 |
|---|
| 2025.11.06 | ₩3,500 | ₩3,647 | ₩3,486 | ₩3,580 | +2.30% | 5.3천 |
|---|
| 2025.11.05 | ₩3,674 | ₩3,741 | ₩3,634 | ₩3,647 | -0.73% | 7.7천 |
|---|
| 2025.11.04 | ₩3,822 | ₩3,875 | ₩3,634 | ₩3,634 | -4.91% | 1.2만 |
|---|
| 2025.11.03 | ₩3,915 | ₩3,915 | ₩3,822 | ₩3,822 | -2.40% | 1.2만 |
|---|
| 2025.10.31 | ₩3,822 | ₩3,915 | ₩3,822 | ₩3,889 | +1.75% | 4.1만 |
|---|
| 2025.10.30 | ₩3,781 | ₩3,902 | ₩3,781 | ₩3,822 | +1.06% | 1.9천 |
|---|
| 2025.10.29 | ₩3,755 | ₩3,915 | ₩3,755 | ₩3,781 | +0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩3,781 | ₩3,942 | ₩3,755 | ₩3,755 | -0.71% | 6천 |
|---|
| 2025.10.27 | ₩3,741 | ₩3,969 | ₩3,741 | ₩3,902 | +4.30% | 2.1만 |
|---|
| 2025.10.24 | ₩3,969 | ₩3,969 | ₩3,781 | ₩3,969 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩3,755 | ₩3,982 | ₩3,755 | ₩3,956 | +5.36% | 2.7천 |
|---|
| 2025.10.22 | ₩3,755 | ₩4,023 | ₩3,728 | ₩3,848 | +2.50% | 1.9만 |
|---|
| 2025.10.21 | ₩3,687 | ₩3,714 | ₩3,620 | ₩3,620 | -1.82% | 3천 |
|---|
| 2025.10.20 | ₩3,527 | ₩3,741 | ₩3,527 | ₩3,701 | +4.94% | 920 |
|---|
| 2025.10.17 | ₩3,956 | ₩3,956 | ₩3,714 | ₩3,795 | -4.07% | 5.6천 |
|---|
| 2025.10.16 | ₩3,768 | ₩3,956 | ₩3,768 | ₩3,956 | +4.98% | 2.6천 |
|---|
| 2025.10.15 | ₩3,714 | ₩3,956 | ₩3,714 | ₩3,768 | +1.44% | 6.6천 |
|---|
| 2025.10.14 | ₩3,741 | ₩3,875 | ₩3,701 | ₩3,728 | -0.36% | 1.4천 |
|---|
| 2025.10.13 | ₩3,795 | ₩3,889 | ₩3,620 | ₩3,741 | -1.41% | 6.1천 |
|---|
| 2025.10.10 | ₩3,822 | ₩3,889 | ₩3,620 | ₩3,728 | -2.46% | 1.5만 |
|---|