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 | ₩1,908 | ₩1,961 | ₩1,908 | ₩1,961 | +2.80% | 7.8천 |
| 2026.10.08 | ₩1,859 | ₩1,908 | ₩1,859 | ₩1,908 | +2.66% | 800 |
| 2026.10.07 | ₩1,792 | ₩1,868 | ₩1,788 | ₩1,868 | +4.24% | 2.9천 |
| 2026.10.06 | ₩1,814 | ₩1,814 | ₩1,814 | ₩1,814 | 0.00% | 200 |
| 2026.10.05 | ₩1,825 | ₩1,881 | ₩1,814 | ₩1,814 | -0.58% | 2.6천 |
| 2026.10.02 | ₩1,908 | ₩1,908 | ₩1,908 | ₩1,908 | 0.00% | 0 |
| 2026.10.01 | ₩1,754 | ₩1,908 | ₩1,754 | ₩1,908 | +8.75% | 6.1천 |
| 2026.09.30 | ₩1,774 | ₩1,828 | ₩1,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,801 |
| +1.50% |
| 6.9천 |
| 2026.09.29 | ₩1,734 | ₩1,734 | ₩1,668 | ₩1,734 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩1,654 | ₩1,734 | ₩1,654 | ₩1,734 | +4.84% | 6천 |
|---|
| 2026.09.25 | ₩1,668 | ₩1,681 | ₩1,668 | ₩1,681 | +0.80% | 800 |
|---|
| 2026.09.24 | ₩1,668 | ₩1,734 | ₩1,668 | ₩1,734 | +4.00% | 3천 |
|---|
| 2026.09.23 | ₩1,654 | ₩1,721 | ₩1,641 | ₩1,721 | +4.03% | 1.5천 |
|---|
| 2026.09.22 | ₩1,668 | ₩1,681 | ₩1,641 | ₩1,681 | +0.80% | 3.1천 |
|---|
| 2026.09.21 | ₩1,654 | ₩1,694 | ₩1,654 | ₩1,694 | +2.42% | 800 |
|---|
| 2026.09.18 | ₩1,641 | ₩1,774 | ₩1,641 | ₩1,774 | +8.13% | 1.8천 |
|---|
| 2026.09.17 | ₩1,734 | ₩1,734 | ₩1,734 | ₩1,734 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,734 | ₩1,734 | ₩1,734 | ₩1,734 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,641 | ₩1,748 | ₩1,628 | ₩1,734 | +5.69% | 5.9천 |
|---|
| 2026.09.14 | ₩1,666 | ₩1,761 | ₩1,654 | ₩1,761 | +5.68% | 1.8천 |
|---|
| 2026.09.11 | ₩1,668 | ₩1,761 | ₩1,641 | ₩1,761 | +5.60% | 3천 |
|---|
| 2026.09.10 | ₩1,814 | ₩1,814 | ₩1,668 | ₩1,681 | -7.35% | 6.3천 |
|---|
| 2026.09.09 | ₩1,628 | ₩1,641 | ₩1,628 | ₩1,628 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩1,681 | ₩1,681 | ₩1,628 | ₩1,628 | -3.17% | 700 |
|---|
| 2026.09.04 | ₩1,732 | ₩1,734 | ₩1,681 | ₩1,681 | -2.93% | 3.1천 |
|---|
| 2026.09.03 | ₩1,721 | ₩1,721 | ₩1,721 | ₩1,721 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩1,748 | ₩1,748 | ₩1,748 | ₩1,748 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩1,681 | ₩1,694 | ₩1,616 | ₩1,616 | -3.89% | 2천 |
|---|
| 2026.08.31 | ₩1,721 | ₩1,788 | ₩1,614 | ₩1,614 | -6.20% | 1.2만 |
|---|
| 2026.08.28 | ₩1,668 | ₩1,827 | ₩1,668 | ₩1,827 | +9.52% | 2.2천 |
|---|
| 2026.08.27 | ₩1,601 | ₩1,694 | ₩1,601 | ₩1,694 | +5.83% | 1.1천 |
|---|
| 2026.08.26 | ₩1,574 | ₩1,601 | ₩1,574 | ₩1,601 | +1.69% | 4.7천 |
|---|
| 2026.08.25 | ₩1,654 | ₩1,654 | ₩1,534 | ₩1,592 | -3.79% | 6천 |
|---|
| 2026.08.24 | ₩1,681 | ₩1,681 | ₩1,681 | ₩1,681 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,748 | ₩1,814 | ₩1,641 | ₩1,681 | -3.82% | 2.1만 |
|---|
| 2026.08.20 | ₩1,935 | ₩1,935 | ₩1,788 | ₩1,788 | -7.59% | 1.7만 |
|---|
| 2026.08.19 | ₩1,708 | ₩2,135 | ₩1,668 | ₩2,041 | +19.53% | 13.1만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,708 | ₩1,521 | ₩1,708 | +5.35% | 56.5만 |
|---|
| 2026.08.17 | ₩1,708 | ₩1,708 | ₩1,708 | ₩1,708 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩1,721 | ₩1,721 | ₩1,721 | ₩1,721 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,708 | ₩1,734 | ₩1,601 | ₩1,721 | +0.78% | 8.7천 |
|---|
| 2026.08.12 | ₩1,721 | ₩1,754 | ₩1,694 | ₩1,694 | -1.55% | 9.9천 |
|---|
| 2026.08.11 | ₩1,554 | ₩1,554 | ₩1,554 | ₩1,554 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,614 | ₩1,614 | ₩1,521 | ₩1,554 | -3.72% | 3.2만 |
|---|
| 2026.08.07 | ₩1,521 | ₩1,526 | ₩1,521 | ₩1,526 | +0.35% | 2천 |
|---|
| 2026.08.06 | ₩1,548 | ₩1,548 | ₩1,521 | ₩1,534 | -0.86% | 1.5천 |
|---|
| 2026.08.05 | ₩1,534 | ₩1,534 | ₩1,521 | ₩1,521 | -0.87% | 4.3천 |
|---|
| 2026.08.04 | ₩1,561 | ₩1,561 | ₩1,534 | ₩1,534 | -1.71% | 1.3만 |
|---|
| 2026.08.03 | ₩1,561 | ₩1,561 | ₩1,521 | ₩1,521 | -2.56% | 1.5천 |
|---|
| 2026.07.31 | ₩1,574 | ₩1,574 | ₩1,548 | ₩1,548 | -1.69% | 5.1천 |
|---|
| 2026.07.30 | ₩1,570 | ₩1,570 | ₩1,570 | ₩1,570 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩1,561 | ₩1,641 | ₩1,561 | ₩1,641 | +5.13% | 900 |
|---|
| 2026.07.28 | ₩1,654 | ₩1,654 | ₩1,654 | ₩1,654 | 0.00% | 3.6천 |
|---|
| 2026.07.27 | ₩1,694 | ₩1,694 | ₩1,694 | ₩1,694 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,721 | ₩1,721 | ₩1,694 | ₩1,694 | -1.55% | 3.6천 |
|---|
| 2026.07.23 | ₩1,681 | ₩1,701 | ₩1,668 | ₩1,668 | -0.79% | 1.9천 |
|---|
| 2026.07.22 | ₩1,681 | ₩1,761 | ₩1,681 | ₩1,681 | 0.00% | 9.4천 |
|---|
| 2026.07.21 | ₩1,748 | ₩1,748 | ₩1,681 | ₩1,737 | -0.61% | 6.8천 |
|---|
| 2026.07.20 | ₩1,788 | ₩1,828 | ₩1,788 | ₩1,828 | +2.24% | 4.8천 |
|---|
| 2026.07.17 | ₩1,748 | ₩1,855 | ₩1,734 | ₩1,855 | +6.11% | 4.3천 |
|---|
| 2026.07.16 | ₩1,721 | ₩1,774 | ₩1,641 | ₩1,774 | +3.10% | 2.2만 |
|---|
| 2026.07.15 | ₩1,601 | ₩1,774 | ₩1,601 | ₩1,774 | +10.83% | 1.4만 |
|---|
| 2026.07.14 | ₩1,641 | ₩1,641 | ₩1,601 | ₩1,605 | -2.20% | 1.2천 |
|---|
| 2026.07.13 | ₩1,641 | ₩1,641 | ₩1,601 | ₩1,641 | 0.00% | 7.9천 |
|---|
| 2026.07.10 | ₩1,614 | ₩1,648 | ₩1,601 | ₩1,648 | +2.07% | 4.1천 |
|---|
| 2026.07.09 | ₩1,548 | ₩1,574 | ₩1,548 | ₩1,561 | +0.86% | 5.1천 |
|---|
| 2026.07.08 | ₩1,654 | ₩1,654 | ₩1,561 | ₩1,581 | -4.44% | 2.3만 |
|---|
| 2026.07.07 | ₩1,748 | ₩1,748 | ₩1,641 | ₩1,641 | -6.11% | 3.9만 |
|---|
| 2026.07.06 | ₩1,788 | ₩1,801 | ₩1,788 | ₩1,801 | +0.75% | 9.7천 |
|---|
| 2026.07.02 | ₩1,801 | ₩1,801 | ₩1,801 | ₩1,801 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,828 | ₩1,828 | ₩1,801 | ₩1,801 | -1.46% | 6.6천 |
|---|
| 2026.06.30 | ₩1,788 | ₩1,841 | ₩1,788 | ₩1,801 | +0.75% | 5.4천 |
|---|
| 2026.06.29 | ₩1,867 | ₩1,867 | ₩1,801 | ₩1,801 | -3.50% | 1.7천 |
|---|
| 2026.06.26 | ₩1,805 | ₩1,806 | ₩1,805 | ₩1,806 | +0.07% | 1.1천 |
|---|
| 2026.06.25 | ₩1,809 | ₩1,828 | ₩1,801 | ₩1,828 | +1.03% | 3.4천 |
|---|
| 2026.06.24 | ₩1,828 | ₩1,828 | ₩1,801 | ₩1,828 | 0.00% | 1.9천 |
|---|
| 2026.06.23 | ₩1,774 | ₩1,828 | ₩1,761 | ₩1,828 | +3.01% | 1.6만 |
|---|
| 2026.06.22 | ₩1,801 | ₩1,801 | ₩1,708 | ₩1,774 | -1.48% | 1.9만 |
|---|
| 2026.06.18 | ₩1,868 | ₩1,868 | ₩1,801 | ₩1,828 | -2.14% | 5.8만 |
|---|
| 2026.06.17 | ₩1,895 | ₩1,895 | ₩1,848 | ₩1,895 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩1,868 | ₩1,935 | ₩1,868 | ₩1,935 | +3.57% | 1.8만 |
|---|
| 2026.06.15 | ₩1,881 | ₩1,935 | ₩1,868 | ₩1,935 | +2.84% | 3.4만 |
|---|
| 2026.06.12 | ₩1,935 | ₩1,948 | ₩1,868 | ₩1,948 | +0.69% | 3.3만 |
|---|
| 2026.06.11 | ₩1,841 | ₩1,988 | ₩1,785 | ₩1,988 | +7.97% | 5.8만 |
|---|
| 2026.06.10 | ₩1,468 | ₩1,924 | ₩1,468 | ₩1,895 | +29.09% | 62.5만 |
|---|
| 2026.06.09 | ₩1,521 | ₩2,255 | ₩1,521 | ₩1,881 | +23.68% | 33.9만 |
|---|
| 2026.06.08 | ₩1,548 | ₩2,121 | ₩1,508 | ₩1,601 | +3.45% | 29.7만 |
|---|
| 2026.06.05 | ₩1,614 | ₩1,614 | ₩1,548 | ₩1,548 | -4.13% | 6.9천 |
|---|
| 2026.06.04 | ₩1,601 | ₩1,698 | ₩1,588 | ₩1,601 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩1,681 | ₩1,708 | ₩1,561 | ₩1,588 | -5.56% | 7.4천 |
|---|
| 2026.06.02 | ₩1,814 | ₩1,814 | ₩1,681 | ₩1,694 | -6.62% | 8.4천 |
|---|
| 2026.06.01 | ₩1,774 | ₩1,794 | ₩1,668 | ₩1,721 | -3.01% | 2만 |
|---|
| 2026.05.29 | ₩1,817 | ₩1,817 | ₩1,734 | ₩1,748 | -3.82% | 8.6천 |
|---|
| 2026.05.28 | ₩1,774 | ₩1,841 | ₩1,774 | ₩1,774 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,881 | ₩1,901 | ₩1,814 | ₩1,820 | -3.26% | 6.6천 |
|---|
| 2026.05.26 | ₩1,861 | ₩1,861 | ₩1,774 | ₩1,814 | -2.51% | 6천 |
|---|
| 2026.05.22 | ₩1,801 | ₩1,814 | ₩1,801 | ₩1,814 | +0.74% | 1.1천 |
|---|
| 2026.05.21 | ₩1,828 | ₩1,828 | ₩1,801 | ₩1,801 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩1,845 | ₩1,855 | ₩1,841 | ₩1,855 | +0.51% | 7.1천 |
|---|
| 2026.05.19 | ₩1,855 | ₩1,895 | ₩1,841 | ₩1,895 | +2.16% | 1.5만 |
|---|
| 2026.05.18 | ₩1,801 | ₩1,895 | ₩1,801 | ₩1,841 | +2.22% | 1.4만 |
|---|
| 2026.05.15 | ₩1,841 | ₩1,841 | ₩1,761 | ₩1,814 | -1.45% | 1.1만 |
|---|
| 2026.05.14 | ₩1,948 | ₩2,001 | ₩1,841 | ₩1,841 | -5.48% | 2.1만 |
|---|
| 2026.05.13 | ₩2,015 | ₩2,068 | ₩1,948 | ₩1,948 | -3.31% | 2.1만 |
|---|
| 2026.05.12 | ₩2,161 | ₩2,241 | ₩2,015 | ₩2,015 | -6.79% | 12.2만 |
|---|
| 2026.05.11 | ₩1,881 | ₩2,375 | ₩1,881 | ₩2,348 | +24.82% | 476.1만 |
|---|
| 2026.05.08 | ₩2,508 | ₩2,575 | ₩2,402 | ₩2,444 | -2.55% | 5.2천 |
|---|
| 2026.05.07 | ₩2,560 | ₩2,560 | ₩2,446 | ₩2,468 | -3.60% | 1.6천 |
|---|
| 2026.05.06 | ₩2,514 | ₩2,588 | ₩2,468 | ₩2,562 | +1.91% | 3.2천 |
|---|
| 2026.05.05 | ₩2,522 | ₩2,555 | ₩2,508 | ₩2,508 | -0.53% | 1.5천 |
|---|
| 2026.05.04 | ₩2,468 | ₩2,508 | ₩2,468 | ₩2,508 | +1.62% | 3.5천 |
|---|
| 2026.05.01 | ₩2,542 | ₩2,542 | ₩2,508 | ₩2,518 | -0.94% | 1.6천 |
|---|
| 2026.04.30 | ₩2,578 | ₩2,578 | ₩2,578 | ₩2,578 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,578 | ₩2,578 | ₩2,578 | ₩2,578 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,548 | ₩2,578 | ₩2,535 | ₩2,578 | +1.15% | 4.5천 |
|---|
| 2026.04.27 | ₩2,682 | ₩2,682 | ₩2,635 | ₩2,635 | -1.74% | 1.4천 |
|---|
| 2026.04.24 | ₩2,764 | ₩2,815 | ₩2,682 | ₩2,815 | +1.83% | 2천 |
|---|
| 2026.04.23 | ₩2,655 | ₩2,762 | ₩2,655 | ₩2,760 | +3.97% | 5.8천 |
|---|
| 2026.04.22 | ₩2,602 | ₩2,869 | ₩2,388 | ₩2,869 | +10.26% | 14.1만 |
|---|
| 2026.04.21 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩2,615 | ₩2,655 | ₩2,602 | ₩2,608 | -0.26% | 7.7천 |
|---|
| 2026.04.17 | ₩2,688 | ₩2,688 | ₩2,628 | ₩2,655 | -1.24% | 3.7천 |
|---|
| 2026.04.16 | ₩2,628 | ₩2,722 | ₩2,628 | ₩2,628 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩2,728 | ₩2,775 | ₩2,628 | ₩2,642 | -3.18% | 6.9천 |
|---|
| 2026.04.14 | ₩2,748 | ₩2,802 | ₩2,695 | ₩2,695 | -1.94% | 4.4천 |
|---|
| 2026.04.13 | ₩2,882 | ₩2,882 | ₩2,668 | ₩2,855 | -0.93% | 2.1만 |
|---|
| 2026.04.10 | ₩2,675 | ₩2,989 | ₩2,575 | ₩2,934 | +9.68% | 6.4만 |
|---|
| 2026.04.09 | ₩2,588 | ₩2,708 | ₩2,535 | ₩2,708 | +4.64% | 1.8만 |
|---|
| 2026.04.08 | ₩2,708 | ₩2,815 | ₩2,602 | ₩2,800 | +3.40% | 5.3만 |
|---|
| 2026.04.07 | ₩2,428 | ₩3,002 | ₩2,428 | ₩2,668 | +9.89% | 6.5만 |
|---|
| 2026.04.06 | ₩2,335 | ₩2,535 | ₩2,295 | ₩2,402 | +2.86% | 7.3천 |
|---|
| 2026.04.02 | ₩2,522 | ₩2,522 | ₩2,255 | ₩2,268 | -10.05% | 2.1만 |
|---|
| 2026.04.01 | ₩2,177 | ₩2,615 | ₩2,175 | ₩2,455 | +12.75% | 6.2만 |
|---|
| 2026.03.31 | ₩2,188 | ₩2,301 | ₩2,081 | ₩2,148 | -1.83% | 3.3만 |
|---|
| 2026.03.30 | ₩2,335 | ₩2,335 | ₩2,255 | ₩2,255 | -3.43% | 2.4천 |
|---|
| 2026.03.27 | ₩2,482 | ₩2,482 | ₩2,348 | ₩2,348 | -5.38% | 5.3천 |
|---|
| 2026.03.26 | ₩2,308 | ₩2,628 | ₩2,308 | ₩2,482 | +7.51% | 2.2만 |
|---|
| 2026.03.25 | ₩2,452 | ₩2,588 | ₩2,375 | ₩2,402 | -2.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,468 | ₩2,468 | ₩2,468 | ₩2,468 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩1,881 | ₩2,482 | ₩1,881 | ₩2,468 | +31.21% | 3.9천 |
|---|
| 2026.03.20 | ₩2,495 | ₩2,575 | ₩2,495 | ₩2,495 | 0.00% | 4.5천 |
|---|
| 2026.03.19 | ₩2,575 | ₩2,774 | ₩2,495 | ₩2,671 | +3.73% | 2.7만 |
|---|
| 2026.03.18 | ₩2,548 | ₩2,628 | ₩2,548 | ₩2,550 | +0.05% | 3.6천 |
|---|
| 2026.03.17 | ₩2,602 | ₩2,708 | ₩2,522 | ₩2,588 | -0.51% | 5.3천 |
|---|
| 2026.03.16 | ₩2,655 | ₩2,655 | ₩2,455 | ₩2,535 | -4.52% | 1.5만 |
|---|
| 2026.03.13 | ₩2,722 | ₩2,788 | ₩2,682 | ₩2,682 | -1.47% | 3.7천 |
|---|
| 2026.03.12 | ₩2,695 | ₩2,722 | ₩2,682 | ₩2,682 | -0.50% | 1.2천 |
|---|
| 2026.03.11 | ₩2,748 | ₩2,869 | ₩2,735 | ₩2,735 | -0.49% | 1.9천 |
|---|
| 2026.03.10 | ₩2,909 | ₩2,949 | ₩2,762 | ₩2,828 | -2.75% | 1.3만 |
|---|
| 2026.03.09 | ₩2,802 | ₩2,828 | ₩2,788 | ₩2,788 | -0.48% | 2.4천 |
|---|
| 2026.03.06 | ₩2,869 | ₩2,915 | ₩2,869 | ₩2,895 | +0.93% | 1천 |
|---|
| 2026.03.05 | ₩2,935 | ₩2,949 | ₩2,802 | ₩2,882 | -1.82% | 2만 |
|---|
| 2026.03.04 | ₩2,762 | ₩2,995 | ₩2,762 | ₩2,842 | +2.90% | 1.5만 |
|---|
| 2026.03.03 | ₩2,682 | ₩2,775 | ₩2,682 | ₩2,735 | +1.99% | 7.8천 |
|---|
| 2026.03.02 | ₩2,708 | ₩2,863 | ₩2,642 | ₩2,775 | +2.46% | 1.6만 |
|---|
| 2026.02.27 | ₩2,922 | ₩3,055 | ₩2,815 | ₩2,815 | -3.65% | 7.1천 |
|---|
| 2026.02.26 | ₩3,069 | ₩3,069 | ₩2,815 | ₩2,922 | -4.78% | 2.3만 |
|---|
| 2026.02.25 | ₩3,275 | ₩3,295 | ₩3,029 | ₩3,029 | -7.54% | 6.3만 |
|---|
| 2026.02.24 | ₩2,955 | ₩3,322 | ₩2,955 | ₩3,309 | +11.96% | 5.4만 |
|---|
| 2026.02.23 | ₩3,069 | ₩3,069 | ₩2,735 | ₩2,842 | -7.39% | 4.2만 |
|---|
| 2026.02.20 | ₩3,042 | ₩3,202 | ₩2,815 | ₩3,135 | +3.07% | 7.4만 |
|---|
| 2026.02.19 | ₩2,949 | ₩3,002 | ₩2,842 | ₩3,002 | +1.81% | 7.4천 |
|---|
| 2026.02.18 | ₩2,855 | ₩3,042 | ₩2,855 | ₩2,949 | +3.27% | 8.9천 |
|---|
| 2026.02.17 | ₩3,055 | ₩3,055 | ₩2,869 | ₩2,962 | -3.06% | 1.6만 |
|---|
| 2026.02.13 | ₩2,935 | ₩3,122 | ₩2,909 | ₩3,055 | +4.09% | 2만 |
|---|
| 2026.02.12 | ₩3,269 | ₩3,269 | ₩2,828 | ₩2,909 | -11.02% | 8.8만 |
|---|
| 2026.02.11 | ₩3,109 | ₩3,349 | ₩3,015 | ₩3,309 | +6.44% | 4.3만 |
|---|
| 2026.02.10 | ₩3,189 | ₩3,189 | ₩2,949 | ₩3,189 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩3,082 | ₩3,175 | ₩2,935 | ₩3,175 | +3.03% | 1.3만 |
|---|
| 2026.02.06 | ₩2,935 | ₩3,175 | ₩2,828 | ₩3,175 | +8.18% | 3만 |
|---|
| 2026.02.05 | ₩3,309 | ₩3,335 | ₩2,935 | ₩2,935 | -11.29% | 4.3만 |
|---|
| 2026.02.04 | ₩3,029 | ₩3,496 | ₩3,015 | ₩3,416 | +12.78% | 7.6만 |
|---|
| 2026.02.03 | ₩2,895 | ₩3,175 | ₩2,895 | ₩2,975 | +2.76% | 3.2만 |
|---|
| 2026.02.02 | ₩2,842 | ₩3,229 | ₩2,802 | ₩2,962 | +4.23% | 2.9만 |
|---|
| 2026.01.30 | ₩2,802 | ₩3,002 | ₩2,802 | ₩2,828 | +0.95% | 2.1만 |
|---|
| 2026.01.29 | ₩3,055 | ₩3,055 | ₩2,815 | ₩2,815 | -7.86% | 1.5만 |
|---|
| 2026.01.28 | ₩3,135 | ₩3,162 | ₩3,015 | ₩3,122 | -0.43% | 6.6천 |
|---|
| 2026.01.27 | ₩3,069 | ₩3,175 | ₩2,882 | ₩3,029 | -1.30% | 2.1만 |
|---|
| 2026.01.26 | ₩3,175 | ₩3,202 | ₩3,069 | ₩3,095 | -2.52% | 2만 |
|---|
| 2026.01.23 | ₩3,202 | ₩3,202 | ₩3,135 | ₩3,175 | -0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩3,109 | ₩3,202 | ₩3,095 | ₩3,122 | +0.43% | 1.6만 |
|---|
| 2026.01.21 | ₩3,202 | ₩3,322 | ₩3,082 | ₩3,082 | -3.75% | 2.7만 |
|---|
| 2026.01.20 | ₩3,376 | ₩3,402 | ₩3,282 | ₩3,282 | -2.77% | 2.6만 |
|---|
| 2026.01.16 | ₩3,335 | ₩3,509 | ₩3,309 | ₩3,509 | +5.20% | 3.9만 |
|---|
| 2026.01.15 | ₩3,456 | ₩3,469 | ₩3,269 | ₩3,295 | -4.63% | 5.2만 |
|---|
| 2026.01.14 | ₩3,536 | ₩3,629 | ₩3,496 | ₩3,496 | -1.13% | 2.9만 |
|---|
| 2026.01.13 | ₩3,722 | ₩3,789 | ₩3,536 | ₩3,536 | -5.02% | 2.9만 |
|---|
| 2026.01.12 | ₩3,682 | ₩4,043 | ₩3,656 | ₩3,802 | +3.26% | 9.1만 |
|---|
| 2026.01.09 | ₩3,736 | ₩3,802 | ₩3,629 | ₩3,789 | +1.43% | 3.2만 |
|---|
| 2026.01.08 | ₩3,589 | ₩3,882 | ₩3,509 | ₩3,789 | +5.58% | 4.7만 |
|---|
| 2026.01.07 | ₩3,562 | ₩3,762 | ₩3,522 | ₩3,709 | +4.12% | 4.1만 |
|---|
| 2026.01.06 | ₩3,602 | ₩3,669 | ₩3,469 | ₩3,629 | +0.74% | 5.8만 |
|---|
| 2026.01.05 | ₩3,816 | ₩3,816 | ₩3,549 | ₩3,669 | -3.85% | 6만 |
|---|
| 2026.01.02 | ₩3,536 | ₩3,936 | ₩3,402 | ₩3,856 | +9.06% | 10만 |
|---|
| 2025.12.31 | ₩3,362 | ₩3,549 | ₩3,269 | ₩3,549 | +5.56% | 8.8만 |
|---|
| 2025.12.30 | ₩3,963 | ₩4,003 | ₩3,482 | ₩3,576 | -9.76% | 17.6만 |
|---|
| 2025.12.29 | ₩4,536 | ₩4,670 | ₩4,123 | ₩4,536 | 0.00% | 31.5만 |
|---|
| 2025.12.26 | ₩4,790 | ₩5,297 | ₩4,149 | ₩5,057 | +5.57% | 242.9만 |
|---|
| 2025.12.24 | ₩7,872 | ₩8,072 | ₩4,296 | ₩4,670 | -40.68% | 2852.8만 |
|---|
| 2025.12.23 | ₩3,349 | ₩3,416 | ₩3,349 | ₩3,376 | +0.80% | 152.2만 |
|---|
| 2025.12.22 | ₩3,349 | ₩3,416 | ₩3,349 | ₩3,376 | +0.80% | 2천 |
|---|
| 2025.12.19 | ₩3,349 | ₩3,536 | ₩3,349 | ₩3,349 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩3,349 | ₩3,349 | ₩3,349 | ₩3,349 | 0.00% | 320 |
|---|
| 2025.12.17 | ₩3,376 | ₩3,469 | ₩3,349 | ₩3,349 | -0.79% | 590 |
|---|
| 2025.12.16 | ₩3,402 | ₩3,469 | ₩3,402 | ₩3,442 | +1.18% | 310 |
|---|
| 2025.12.15 | ₩3,349 | ₩3,469 | ₩3,349 | ₩3,469 | +3.59% | 560 |
|---|
| 2025.12.12 | ₩3,469 | ₩3,469 | ₩3,349 | ₩3,349 | -3.46% | 5.5천 |
|---|
| 2025.12.11 | ₩3,349 | ₩3,416 | ₩3,349 | ₩3,416 | +1.99% | 500 |
|---|
| 2025.12.10 | ₩3,349 | ₩3,416 | ₩3,349 | ₩3,416 | +1.99% | 1.1천 |
|---|
| 2025.12.09 | ₩3,509 | ₩3,602 | ₩3,349 | ₩3,416 | -2.66% | 1.5천 |
|---|
| 2025.12.08 | ₩3,349 | ₩3,482 | ₩3,349 | ₩3,349 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩3,349 | ₩3,482 | ₩3,349 | ₩3,349 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩3,429 | ₩3,602 | ₩3,416 | ₩3,602 | +5.06% | 670 |
|---|
| 2025.12.03 | ₩3,349 | ₩3,429 | ₩3,349 | ₩3,349 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩3,616 | ₩3,616 | ₩3,402 | ₩3,402 | -5.90% | 900 |
|---|
| 2025.12.01 | ₩3,669 | ₩3,669 | ₩3,602 | ₩3,602 | -1.82% | 170 |
|---|
| 2025.11.28 | ₩3,496 | ₩3,736 | ₩3,469 | ₩3,589 | +2.67% | 1.3천 |
|---|
| 2025.11.26 | ₩3,335 | ₩3,802 | ₩3,282 | ₩3,482 | +4.40% | 3.7천 |
|---|
| 2025.11.25 | ₩3,349 | ₩3,389 | ₩3,349 | ₩3,389 | +1.20% | 100 |
|---|
| 2025.11.24 | ₩3,335 | ₩3,469 | ₩3,335 | ₩3,362 | +0.80% | 520 |
|---|
| 2025.11.21 | ₩3,469 | ₩3,469 | ₩3,469 | ₩3,469 | 0.00% | 20 |
|---|
| 2025.11.20 | ₩3,482 | ₩3,549 | ₩3,469 | ₩3,469 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩3,335 | ₩3,469 | ₩3,335 | ₩3,429 | +2.80% | 3.7천 |
|---|
| 2025.11.18 | ₩3,469 | ₩3,469 | ₩3,402 | ₩3,469 | 0.00% | 610 |
|---|
| 2025.11.17 | ₩3,349 | ₩3,869 | ₩3,349 | ₩3,536 | +5.58% | 740 |
|---|
| 2025.11.14 | ₩3,335 | ₩3,469 | ₩3,335 | ₩3,469 | +4.00% | 1.1천 |
|---|
| 2025.11.13 | ₩3,576 | ₩3,629 | ₩3,362 | ₩3,469 | -2.99% | 3.1천 |
|---|
| 2025.11.12 | ₩3,549 | ₩3,869 | ₩3,335 | ₩3,602 | +1.50% | 1.1만 |
|---|
| 2025.11.11 | ₩3,282 | ₩3,616 | ₩3,282 | ₩3,376 | +2.85% | 420 |
|---|
| 2025.11.10 | ₩3,469 | ₩3,469 | ₩3,229 | ₩3,335 | -3.85% | 1만 |
|---|
| 2025.11.07 | ₩3,616 | ₩3,616 | ₩3,589 | ₩3,589 | -0.74% | 2.2천 |
|---|
| 2025.11.06 | ₩3,482 | ₩3,629 | ₩3,469 | ₩3,562 | +2.30% | 5.3천 |
|---|
| 2025.11.05 | ₩3,656 | ₩3,722 | ₩3,616 | ₩3,629 | -0.73% | 7.7천 |
|---|
| 2025.11.04 | ₩3,802 | ₩3,856 | ₩3,616 | ₩3,616 | -4.91% | 1.2만 |
|---|
| 2025.11.03 | ₩3,896 | ₩3,896 | ₩3,802 | ₩3,802 | -2.40% | 1.2만 |
|---|
| 2025.10.31 | ₩3,802 | ₩3,896 | ₩3,802 | ₩3,869 | +1.75% | 4.1만 |
|---|
| 2025.10.30 | ₩3,762 | ₩3,882 | ₩3,762 | ₩3,802 | +1.06% | 1.9천 |
|---|
| 2025.10.29 | ₩3,736 | ₩3,896 | ₩3,736 | ₩3,762 | +0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩3,762 | ₩3,923 | ₩3,736 | ₩3,736 | -0.71% | 6천 |
|---|
| 2025.10.27 | ₩3,722 | ₩3,949 | ₩3,722 | ₩3,882 | +4.30% | 2.1만 |
|---|
| 2025.10.24 | ₩3,949 | ₩3,949 | ₩3,762 | ₩3,949 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩3,736 | ₩3,963 | ₩3,736 | ₩3,936 | +5.36% | 2.7천 |
|---|
| 2025.10.22 | ₩3,736 | ₩4,003 | ₩3,709 | ₩3,829 | +2.50% | 1.9만 |
|---|
| 2025.10.21 | ₩3,669 | ₩3,696 | ₩3,602 | ₩3,602 | -1.82% | 3천 |
|---|
| 2025.10.20 | ₩3,509 | ₩3,722 | ₩3,509 | ₩3,682 | +4.94% | 920 |
|---|
| 2025.10.17 | ₩3,936 | ₩3,936 | ₩3,696 | ₩3,776 | -4.07% | 5.6천 |
|---|
| 2025.10.16 | ₩3,749 | ₩3,936 | ₩3,749 | ₩3,936 | +4.98% | 2.6천 |
|---|
| 2025.10.15 | ₩3,696 | ₩3,936 | ₩3,696 | ₩3,749 | +1.44% | 6.6천 |
|---|
| 2025.10.14 | ₩3,722 | ₩3,856 | ₩3,682 | ₩3,709 | -0.36% | 1.4천 |
|---|
| 2025.10.13 | ₩3,776 | ₩3,869 | ₩3,602 | ₩3,722 | -1.41% | 6.1천 |
|---|
| 2025.10.10 | ₩3,802 | ₩3,869 | ₩3,602 | ₩3,709 | -2.46% | 1.5만 |
|---|