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 | ₩1,910 | ₩1,964 | ₩1,910 | ₩1,964 | +2.80% | 7.8천 |
| 2026.10.08 | ₩1,861 | ₩1,910 | ₩1,861 | ₩1,910 | +2.66% | 800 |
| 2026.10.07 | ₩1,794 | ₩1,870 | ₩1,790 | ₩1,870 | +4.24% | 2.9천 |
| 2026.10.06 | ₩1,817 | ₩1,817 | ₩1,817 | ₩1,817 | 0.00% | 200 |
| 2026.10.05 | ₩1,827 | ₩1,884 | ₩1,817 | ₩1,817 | -0.58% | 2.6천 |
| 2026.10.02 | ₩1,910 | ₩1,910 | ₩1,910 | ₩1,910 | 0.00% | 0 |
| 2026.10.01 | ₩1,757 | ₩1,910 | ₩1,757 | ₩1,910 | +8.75% | 6.1천 |
| 2026.09.30 | ₩1,777 | ₩1,830 | ₩1,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,803 |
| +1.50% |
| 6.9천 |
| 2026.09.29 | ₩1,737 | ₩1,737 | ₩1,670 | ₩1,737 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩1,656 | ₩1,737 | ₩1,656 | ₩1,737 | +4.84% | 6천 |
|---|
| 2026.09.25 | ₩1,670 | ₩1,683 | ₩1,670 | ₩1,683 | +0.80% | 800 |
|---|
| 2026.09.24 | ₩1,670 | ₩1,737 | ₩1,670 | ₩1,737 | +4.00% | 3천 |
|---|
| 2026.09.23 | ₩1,656 | ₩1,723 | ₩1,643 | ₩1,723 | +4.03% | 1.5천 |
|---|
| 2026.09.22 | ₩1,670 | ₩1,683 | ₩1,643 | ₩1,683 | +0.80% | 3.1천 |
|---|
| 2026.09.21 | ₩1,656 | ₩1,697 | ₩1,656 | ₩1,697 | +2.42% | 800 |
|---|
| 2026.09.18 | ₩1,643 | ₩1,777 | ₩1,643 | ₩1,777 | +8.13% | 1.8천 |
|---|
| 2026.09.17 | ₩1,737 | ₩1,737 | ₩1,737 | ₩1,737 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,737 | ₩1,737 | ₩1,737 | ₩1,737 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,643 | ₩1,750 | ₩1,630 | ₩1,737 | +5.69% | 5.9천 |
|---|
| 2026.09.14 | ₩1,669 | ₩1,763 | ₩1,656 | ₩1,763 | +5.68% | 1.8천 |
|---|
| 2026.09.11 | ₩1,670 | ₩1,763 | ₩1,643 | ₩1,763 | +5.60% | 3천 |
|---|
| 2026.09.10 | ₩1,817 | ₩1,817 | ₩1,670 | ₩1,683 | -7.35% | 6.3천 |
|---|
| 2026.09.09 | ₩1,630 | ₩1,643 | ₩1,630 | ₩1,630 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩1,683 | ₩1,683 | ₩1,630 | ₩1,630 | -3.17% | 700 |
|---|
| 2026.09.04 | ₩1,734 | ₩1,737 | ₩1,683 | ₩1,683 | -2.93% | 3.1천 |
|---|
| 2026.09.03 | ₩1,723 | ₩1,723 | ₩1,723 | ₩1,723 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩1,750 | ₩1,750 | ₩1,750 | ₩1,750 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩1,683 | ₩1,697 | ₩1,618 | ₩1,618 | -3.89% | 2천 |
|---|
| 2026.08.31 | ₩1,723 | ₩1,790 | ₩1,616 | ₩1,616 | -6.20% | 1.2만 |
|---|
| 2026.08.28 | ₩1,670 | ₩1,829 | ₩1,670 | ₩1,829 | +9.52% | 2.2천 |
|---|
| 2026.08.27 | ₩1,603 | ₩1,697 | ₩1,603 | ₩1,697 | +5.83% | 1.1천 |
|---|
| 2026.08.26 | ₩1,576 | ₩1,603 | ₩1,576 | ₩1,603 | +1.69% | 4.7천 |
|---|
| 2026.08.25 | ₩1,656 | ₩1,656 | ₩1,536 | ₩1,594 | -3.79% | 6천 |
|---|
| 2026.08.24 | ₩1,683 | ₩1,683 | ₩1,683 | ₩1,683 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,750 | ₩1,817 | ₩1,643 | ₩1,683 | -3.82% | 2.1만 |
|---|
| 2026.08.20 | ₩1,937 | ₩1,937 | ₩1,790 | ₩1,790 | -7.59% | 1.7만 |
|---|
| 2026.08.19 | ₩1,710 | ₩2,137 | ₩1,670 | ₩2,044 | +19.53% | 13.1만 |
|---|
| 2026.08.18 | ₩1,623 | ₩1,710 | ₩1,523 | ₩1,710 | +5.35% | 56.5만 |
|---|
| 2026.08.17 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩1,723 | ₩1,723 | ₩1,723 | ₩1,723 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,710 | ₩1,737 | ₩1,603 | ₩1,723 | +0.78% | 8.7천 |
|---|
| 2026.08.12 | ₩1,723 | ₩1,757 | ₩1,697 | ₩1,697 | -1.55% | 9.9천 |
|---|
| 2026.08.11 | ₩1,556 | ₩1,556 | ₩1,556 | ₩1,556 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,616 | ₩1,616 | ₩1,523 | ₩1,556 | -3.72% | 3.2만 |
|---|
| 2026.08.07 | ₩1,523 | ₩1,528 | ₩1,523 | ₩1,528 | +0.35% | 2천 |
|---|
| 2026.08.06 | ₩1,550 | ₩1,550 | ₩1,523 | ₩1,536 | -0.86% | 1.5천 |
|---|
| 2026.08.05 | ₩1,536 | ₩1,536 | ₩1,523 | ₩1,523 | -0.87% | 4.3천 |
|---|
| 2026.08.04 | ₩1,563 | ₩1,563 | ₩1,536 | ₩1,536 | -1.71% | 1.3만 |
|---|
| 2026.08.03 | ₩1,563 | ₩1,563 | ₩1,523 | ₩1,523 | -2.56% | 1.5천 |
|---|
| 2026.07.31 | ₩1,576 | ₩1,576 | ₩1,550 | ₩1,550 | -1.69% | 5.1천 |
|---|
| 2026.07.30 | ₩1,572 | ₩1,572 | ₩1,572 | ₩1,572 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩1,563 | ₩1,643 | ₩1,563 | ₩1,643 | +5.13% | 900 |
|---|
| 2026.07.28 | ₩1,656 | ₩1,656 | ₩1,656 | ₩1,656 | 0.00% | 3.6천 |
|---|
| 2026.07.27 | ₩1,697 | ₩1,697 | ₩1,697 | ₩1,697 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,723 | ₩1,723 | ₩1,697 | ₩1,697 | -1.55% | 3.6천 |
|---|
| 2026.07.23 | ₩1,683 | ₩1,703 | ₩1,670 | ₩1,670 | -0.79% | 1.9천 |
|---|
| 2026.07.22 | ₩1,683 | ₩1,763 | ₩1,683 | ₩1,683 | 0.00% | 9.4천 |
|---|
| 2026.07.21 | ₩1,750 | ₩1,750 | ₩1,683 | ₩1,739 | -0.61% | 6.8천 |
|---|
| 2026.07.20 | ₩1,790 | ₩1,830 | ₩1,790 | ₩1,830 | +2.24% | 4.8천 |
|---|
| 2026.07.17 | ₩1,750 | ₩1,857 | ₩1,737 | ₩1,857 | +6.11% | 4.3천 |
|---|
| 2026.07.16 | ₩1,723 | ₩1,777 | ₩1,643 | ₩1,777 | +3.10% | 2.2만 |
|---|
| 2026.07.15 | ₩1,603 | ₩1,777 | ₩1,603 | ₩1,777 | +10.83% | 1.4만 |
|---|
| 2026.07.14 | ₩1,643 | ₩1,643 | ₩1,603 | ₩1,607 | -2.20% | 1.2천 |
|---|
| 2026.07.13 | ₩1,643 | ₩1,643 | ₩1,603 | ₩1,643 | 0.00% | 7.9천 |
|---|
| 2026.07.10 | ₩1,616 | ₩1,650 | ₩1,603 | ₩1,650 | +2.07% | 4.1천 |
|---|
| 2026.07.09 | ₩1,550 | ₩1,576 | ₩1,550 | ₩1,563 | +0.86% | 5.1천 |
|---|
| 2026.07.08 | ₩1,656 | ₩1,656 | ₩1,563 | ₩1,583 | -4.44% | 2.3만 |
|---|
| 2026.07.07 | ₩1,750 | ₩1,750 | ₩1,643 | ₩1,643 | -6.11% | 3.9만 |
|---|
| 2026.07.06 | ₩1,790 | ₩1,803 | ₩1,790 | ₩1,803 | +0.75% | 9.7천 |
|---|
| 2026.07.02 | ₩1,803 | ₩1,803 | ₩1,803 | ₩1,803 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,830 | ₩1,830 | ₩1,803 | ₩1,803 | -1.46% | 6.6천 |
|---|
| 2026.06.30 | ₩1,790 | ₩1,844 | ₩1,790 | ₩1,803 | +0.75% | 5.4천 |
|---|
| 2026.06.29 | ₩1,869 | ₩1,869 | ₩1,803 | ₩1,803 | -3.50% | 1.7천 |
|---|
| 2026.06.26 | ₩1,807 | ₩1,809 | ₩1,807 | ₩1,809 | +0.07% | 1.1천 |
|---|
| 2026.06.25 | ₩1,811 | ₩1,830 | ₩1,803 | ₩1,830 | +1.03% | 3.4천 |
|---|
| 2026.06.24 | ₩1,830 | ₩1,830 | ₩1,803 | ₩1,830 | 0.00% | 1.9천 |
|---|
| 2026.06.23 | ₩1,777 | ₩1,830 | ₩1,763 | ₩1,830 | +3.01% | 1.6만 |
|---|
| 2026.06.22 | ₩1,803 | ₩1,803 | ₩1,710 | ₩1,777 | -1.48% | 1.9만 |
|---|
| 2026.06.18 | ₩1,870 | ₩1,870 | ₩1,803 | ₩1,830 | -2.14% | 5.8만 |
|---|
| 2026.06.17 | ₩1,897 | ₩1,897 | ₩1,850 | ₩1,897 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩1,870 | ₩1,937 | ₩1,870 | ₩1,937 | +3.57% | 1.8만 |
|---|
| 2026.06.15 | ₩1,884 | ₩1,937 | ₩1,870 | ₩1,937 | +2.84% | 3.4만 |
|---|
| 2026.06.12 | ₩1,937 | ₩1,950 | ₩1,870 | ₩1,950 | +0.69% | 3.3만 |
|---|
| 2026.06.11 | ₩1,844 | ₩1,990 | ₩1,787 | ₩1,990 | +7.97% | 5.8만 |
|---|
| 2026.06.10 | ₩1,469 | ₩1,926 | ₩1,469 | ₩1,897 | +29.09% | 62.5만 |
|---|
| 2026.06.09 | ₩1,523 | ₩2,258 | ₩1,523 | ₩1,884 | +23.68% | 33.9만 |
|---|
| 2026.06.08 | ₩1,550 | ₩2,124 | ₩1,510 | ₩1,603 | +3.45% | 29.7만 |
|---|
| 2026.06.05 | ₩1,616 | ₩1,616 | ₩1,550 | ₩1,550 | -4.13% | 6.9천 |
|---|
| 2026.06.04 | ₩1,603 | ₩1,701 | ₩1,590 | ₩1,603 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩1,683 | ₩1,710 | ₩1,563 | ₩1,590 | -5.56% | 7.4천 |
|---|
| 2026.06.02 | ₩1,817 | ₩1,817 | ₩1,683 | ₩1,697 | -6.62% | 8.4천 |
|---|
| 2026.06.01 | ₩1,777 | ₩1,797 | ₩1,670 | ₩1,723 | -3.01% | 2만 |
|---|
| 2026.05.29 | ₩1,819 | ₩1,819 | ₩1,737 | ₩1,750 | -3.82% | 8.6천 |
|---|
| 2026.05.28 | ₩1,777 | ₩1,844 | ₩1,777 | ₩1,777 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,884 | ₩1,904 | ₩1,817 | ₩1,822 | -3.26% | 6.6천 |
|---|
| 2026.05.26 | ₩1,864 | ₩1,864 | ₩1,777 | ₩1,817 | -2.51% | 6천 |
|---|
| 2026.05.22 | ₩1,803 | ₩1,817 | ₩1,803 | ₩1,817 | +0.74% | 1.1천 |
|---|
| 2026.05.21 | ₩1,830 | ₩1,830 | ₩1,803 | ₩1,803 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩1,848 | ₩1,857 | ₩1,844 | ₩1,857 | +0.51% | 7.1천 |
|---|
| 2026.05.19 | ₩1,857 | ₩1,897 | ₩1,844 | ₩1,897 | +2.16% | 1.5만 |
|---|
| 2026.05.18 | ₩1,803 | ₩1,897 | ₩1,803 | ₩1,844 | +2.22% | 1.4만 |
|---|
| 2026.05.15 | ₩1,844 | ₩1,844 | ₩1,763 | ₩1,817 | -1.45% | 1.1만 |
|---|
| 2026.05.14 | ₩1,950 | ₩2,004 | ₩1,844 | ₩1,844 | -5.48% | 2.1만 |
|---|
| 2026.05.13 | ₩2,017 | ₩2,071 | ₩1,950 | ₩1,950 | -3.31% | 2.1만 |
|---|
| 2026.05.12 | ₩2,164 | ₩2,244 | ₩2,017 | ₩2,017 | -6.79% | 12.2만 |
|---|
| 2026.05.11 | ₩1,884 | ₩2,378 | ₩1,884 | ₩2,351 | +24.82% | 476.1만 |
|---|
| 2026.05.08 | ₩2,511 | ₩2,578 | ₩2,405 | ₩2,447 | -2.55% | 5.2천 |
|---|
| 2026.05.07 | ₩2,564 | ₩2,564 | ₩2,449 | ₩2,471 | -3.60% | 1.6천 |
|---|
| 2026.05.06 | ₩2,517 | ₩2,592 | ₩2,471 | ₩2,565 | +1.91% | 3.2천 |
|---|
| 2026.05.05 | ₩2,525 | ₩2,558 | ₩2,511 | ₩2,511 | -0.53% | 1.5천 |
|---|
| 2026.05.04 | ₩2,471 | ₩2,511 | ₩2,471 | ₩2,511 | +1.62% | 3.5천 |
|---|
| 2026.05.01 | ₩2,545 | ₩2,545 | ₩2,511 | ₩2,521 | -0.94% | 1.6천 |
|---|
| 2026.04.30 | ₩2,581 | ₩2,581 | ₩2,581 | ₩2,581 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,581 | ₩2,581 | ₩2,581 | ₩2,581 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,552 | ₩2,581 | ₩2,538 | ₩2,581 | +1.15% | 4.5천 |
|---|
| 2026.04.27 | ₩2,685 | ₩2,685 | ₩2,638 | ₩2,638 | -1.74% | 1.4천 |
|---|
| 2026.04.24 | ₩2,768 | ₩2,819 | ₩2,685 | ₩2,819 | +1.83% | 2천 |
|---|
| 2026.04.23 | ₩2,658 | ₩2,765 | ₩2,658 | ₩2,764 | +3.97% | 5.8천 |
|---|
| 2026.04.22 | ₩2,605 | ₩2,872 | ₩2,391 | ₩2,872 | +10.26% | 14.1만 |
|---|
| 2026.04.21 | ₩2,605 | ₩2,605 | ₩2,605 | ₩2,605 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩2,618 | ₩2,658 | ₩2,605 | ₩2,612 | -0.26% | 7.7천 |
|---|
| 2026.04.17 | ₩2,692 | ₩2,692 | ₩2,632 | ₩2,658 | -1.24% | 3.7천 |
|---|
| 2026.04.16 | ₩2,632 | ₩2,725 | ₩2,632 | ₩2,632 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩2,732 | ₩2,779 | ₩2,632 | ₩2,645 | -3.18% | 6.9천 |
|---|
| 2026.04.14 | ₩2,752 | ₩2,805 | ₩2,698 | ₩2,698 | -1.94% | 4.4천 |
|---|
| 2026.04.13 | ₩2,886 | ₩2,886 | ₩2,672 | ₩2,859 | -0.93% | 2.1만 |
|---|
| 2026.04.10 | ₩2,678 | ₩2,992 | ₩2,578 | ₩2,938 | +9.68% | 6.4만 |
|---|
| 2026.04.09 | ₩2,592 | ₩2,712 | ₩2,538 | ₩2,712 | +4.64% | 1.8만 |
|---|
| 2026.04.08 | ₩2,712 | ₩2,819 | ₩2,605 | ₩2,804 | +3.40% | 5.3만 |
|---|
| 2026.04.07 | ₩2,431 | ₩3,006 | ₩2,431 | ₩2,672 | +9.89% | 6.5만 |
|---|
| 2026.04.06 | ₩2,338 | ₩2,538 | ₩2,298 | ₩2,405 | +2.86% | 7.3천 |
|---|
| 2026.04.02 | ₩2,525 | ₩2,525 | ₩2,258 | ₩2,271 | -10.05% | 2.1만 |
|---|
| 2026.04.01 | ₩2,180 | ₩2,618 | ₩2,177 | ₩2,458 | +12.75% | 6.2만 |
|---|
| 2026.03.31 | ₩2,191 | ₩2,304 | ₩2,084 | ₩2,151 | -1.83% | 3.3만 |
|---|
| 2026.03.30 | ₩2,338 | ₩2,338 | ₩2,258 | ₩2,258 | -3.43% | 2.4천 |
|---|
| 2026.03.27 | ₩2,485 | ₩2,485 | ₩2,351 | ₩2,351 | -5.38% | 5.3천 |
|---|
| 2026.03.26 | ₩2,311 | ₩2,632 | ₩2,311 | ₩2,485 | +7.51% | 2.2만 |
|---|
| 2026.03.25 | ₩2,455 | ₩2,592 | ₩2,378 | ₩2,405 | -2.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,471 | ₩2,471 | ₩2,471 | ₩2,471 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩1,884 | ₩2,485 | ₩1,884 | ₩2,471 | +31.21% | 3.9천 |
|---|
| 2026.03.20 | ₩2,498 | ₩2,578 | ₩2,498 | ₩2,498 | 0.00% | 4.5천 |
|---|
| 2026.03.19 | ₩2,578 | ₩2,777 | ₩2,498 | ₩2,674 | +3.73% | 2.7만 |
|---|
| 2026.03.18 | ₩2,552 | ₩2,632 | ₩2,552 | ₩2,553 | +0.05% | 3.6천 |
|---|
| 2026.03.17 | ₩2,605 | ₩2,712 | ₩2,525 | ₩2,592 | -0.51% | 5.3천 |
|---|
| 2026.03.16 | ₩2,658 | ₩2,658 | ₩2,458 | ₩2,538 | -4.52% | 1.5만 |
|---|
| 2026.03.13 | ₩2,725 | ₩2,792 | ₩2,685 | ₩2,685 | -1.47% | 3.7천 |
|---|
| 2026.03.12 | ₩2,698 | ₩2,725 | ₩2,685 | ₩2,685 | -0.50% | 1.2천 |
|---|
| 2026.03.11 | ₩2,752 | ₩2,872 | ₩2,739 | ₩2,739 | -0.49% | 1.9천 |
|---|
| 2026.03.10 | ₩2,912 | ₩2,952 | ₩2,765 | ₩2,832 | -2.75% | 1.3만 |
|---|
| 2026.03.09 | ₩2,805 | ₩2,832 | ₩2,792 | ₩2,792 | -0.48% | 2.4천 |
|---|
| 2026.03.06 | ₩2,872 | ₩2,919 | ₩2,872 | ₩2,899 | +0.93% | 1천 |
|---|
| 2026.03.05 | ₩2,939 | ₩2,952 | ₩2,805 | ₩2,886 | -1.82% | 2만 |
|---|
| 2026.03.04 | ₩2,765 | ₩2,999 | ₩2,765 | ₩2,845 | +2.90% | 1.5만 |
|---|
| 2026.03.03 | ₩2,685 | ₩2,779 | ₩2,685 | ₩2,739 | +1.99% | 7.8천 |
|---|
| 2026.03.02 | ₩2,712 | ₩2,867 | ₩2,645 | ₩2,779 | +2.46% | 1.6만 |
|---|
| 2026.02.27 | ₩2,926 | ₩3,059 | ₩2,819 | ₩2,819 | -3.65% | 7.1천 |
|---|
| 2026.02.26 | ₩3,073 | ₩3,073 | ₩2,819 | ₩2,926 | -4.78% | 2.3만 |
|---|
| 2026.02.25 | ₩3,280 | ₩3,300 | ₩3,032 | ₩3,032 | -7.54% | 6.3만 |
|---|
| 2026.02.24 | ₩2,959 | ₩3,326 | ₩2,959 | ₩3,313 | +11.96% | 5.4만 |
|---|
| 2026.02.23 | ₩3,073 | ₩3,073 | ₩2,739 | ₩2,845 | -7.39% | 4.2만 |
|---|
| 2026.02.20 | ₩3,046 | ₩3,206 | ₩2,819 | ₩3,139 | +3.07% | 7.4만 |
|---|
| 2026.02.19 | ₩2,952 | ₩3,006 | ₩2,845 | ₩3,006 | +1.81% | 7.4천 |
|---|
| 2026.02.18 | ₩2,859 | ₩3,046 | ₩2,859 | ₩2,952 | +3.27% | 8.9천 |
|---|
| 2026.02.17 | ₩3,059 | ₩3,059 | ₩2,872 | ₩2,966 | -3.06% | 1.6만 |
|---|
| 2026.02.13 | ₩2,939 | ₩3,126 | ₩2,912 | ₩3,059 | +4.09% | 2만 |
|---|
| 2026.02.12 | ₩3,273 | ₩3,273 | ₩2,832 | ₩2,912 | -11.02% | 8.8만 |
|---|
| 2026.02.11 | ₩3,113 | ₩3,353 | ₩3,019 | ₩3,313 | +6.44% | 4.3만 |
|---|
| 2026.02.10 | ₩3,193 | ₩3,193 | ₩2,952 | ₩3,193 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩3,086 | ₩3,179 | ₩2,939 | ₩3,179 | +3.03% | 1.3만 |
|---|
| 2026.02.06 | ₩2,939 | ₩3,179 | ₩2,832 | ₩3,179 | +8.18% | 3만 |
|---|
| 2026.02.05 | ₩3,313 | ₩3,340 | ₩2,939 | ₩2,939 | -11.29% | 4.3만 |
|---|
| 2026.02.04 | ₩3,032 | ₩3,500 | ₩3,019 | ₩3,420 | +12.78% | 7.6만 |
|---|
| 2026.02.03 | ₩2,899 | ₩3,179 | ₩2,899 | ₩2,979 | +2.76% | 3.2만 |
|---|
| 2026.02.02 | ₩2,845 | ₩3,233 | ₩2,805 | ₩2,966 | +4.23% | 2.9만 |
|---|
| 2026.01.30 | ₩2,805 | ₩3,006 | ₩2,805 | ₩2,832 | +0.95% | 2.1만 |
|---|
| 2026.01.29 | ₩3,059 | ₩3,059 | ₩2,819 | ₩2,819 | -7.86% | 1.5만 |
|---|
| 2026.01.28 | ₩3,139 | ₩3,166 | ₩3,019 | ₩3,126 | -0.43% | 6.6천 |
|---|
| 2026.01.27 | ₩3,073 | ₩3,179 | ₩2,886 | ₩3,032 | -1.30% | 2.1만 |
|---|
| 2026.01.26 | ₩3,179 | ₩3,206 | ₩3,073 | ₩3,099 | -2.52% | 2만 |
|---|
| 2026.01.23 | ₩3,206 | ₩3,206 | ₩3,139 | ₩3,179 | -0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩3,113 | ₩3,206 | ₩3,099 | ₩3,126 | +0.43% | 1.6만 |
|---|
| 2026.01.21 | ₩3,206 | ₩3,326 | ₩3,086 | ₩3,086 | -3.75% | 2.7만 |
|---|
| 2026.01.20 | ₩3,380 | ₩3,406 | ₩3,286 | ₩3,286 | -2.77% | 2.6만 |
|---|
| 2026.01.16 | ₩3,340 | ₩3,513 | ₩3,313 | ₩3,513 | +5.20% | 3.9만 |
|---|
| 2026.01.15 | ₩3,460 | ₩3,473 | ₩3,273 | ₩3,300 | -4.63% | 5.2만 |
|---|
| 2026.01.14 | ₩3,540 | ₩3,634 | ₩3,500 | ₩3,500 | -1.13% | 2.9만 |
|---|
| 2026.01.13 | ₩3,727 | ₩3,794 | ₩3,540 | ₩3,540 | -5.02% | 2.9만 |
|---|
| 2026.01.12 | ₩3,687 | ₩4,048 | ₩3,660 | ₩3,807 | +3.26% | 9.1만 |
|---|
| 2026.01.09 | ₩3,740 | ₩3,807 | ₩3,634 | ₩3,794 | +1.43% | 3.2만 |
|---|
| 2026.01.08 | ₩3,594 | ₩3,887 | ₩3,513 | ₩3,794 | +5.58% | 4.7만 |
|---|
| 2026.01.07 | ₩3,567 | ₩3,767 | ₩3,527 | ₩3,714 | +4.12% | 4.1만 |
|---|
| 2026.01.06 | ₩3,607 | ₩3,674 | ₩3,473 | ₩3,634 | +0.74% | 5.8만 |
|---|
| 2026.01.05 | ₩3,821 | ₩3,821 | ₩3,553 | ₩3,674 | -3.85% | 6만 |
|---|
| 2026.01.02 | ₩3,540 | ₩3,941 | ₩3,406 | ₩3,861 | +9.06% | 10만 |
|---|
| 2025.12.31 | ₩3,366 | ₩3,553 | ₩3,273 | ₩3,553 | +5.56% | 8.8만 |
|---|
| 2025.12.30 | ₩3,968 | ₩4,008 | ₩3,487 | ₩3,580 | -9.76% | 17.6만 |
|---|
| 2025.12.29 | ₩4,542 | ₩4,676 | ₩4,128 | ₩4,542 | 0.00% | 31.5만 |
|---|
| 2025.12.26 | ₩4,796 | ₩5,303 | ₩4,155 | ₩5,063 | +5.57% | 242.9만 |
|---|
| 2025.12.24 | ₩7,882 | ₩8,082 | ₩4,302 | ₩4,676 | -40.68% | 2852.8만 |
|---|
| 2025.12.23 | ₩3,353 | ₩3,420 | ₩3,353 | ₩3,380 | +0.80% | 152.2만 |
|---|
| 2025.12.22 | ₩3,353 | ₩3,420 | ₩3,353 | ₩3,380 | +0.80% | 2천 |
|---|
| 2025.12.19 | ₩3,353 | ₩3,540 | ₩3,353 | ₩3,353 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩3,353 | ₩3,353 | ₩3,353 | ₩3,353 | 0.00% | 320 |
|---|
| 2025.12.17 | ₩3,380 | ₩3,473 | ₩3,353 | ₩3,353 | -0.79% | 590 |
|---|
| 2025.12.16 | ₩3,406 | ₩3,473 | ₩3,406 | ₩3,447 | +1.18% | 310 |
|---|
| 2025.12.15 | ₩3,353 | ₩3,473 | ₩3,353 | ₩3,473 | +3.59% | 560 |
|---|
| 2025.12.12 | ₩3,473 | ₩3,473 | ₩3,353 | ₩3,353 | -3.46% | 5.5천 |
|---|
| 2025.12.11 | ₩3,353 | ₩3,420 | ₩3,353 | ₩3,420 | +1.99% | 500 |
|---|
| 2025.12.10 | ₩3,353 | ₩3,420 | ₩3,353 | ₩3,420 | +1.99% | 1.1천 |
|---|
| 2025.12.09 | ₩3,513 | ₩3,607 | ₩3,353 | ₩3,420 | -2.66% | 1.5천 |
|---|
| 2025.12.08 | ₩3,353 | ₩3,487 | ₩3,353 | ₩3,353 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩3,353 | ₩3,487 | ₩3,353 | ₩3,353 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩3,433 | ₩3,607 | ₩3,420 | ₩3,607 | +5.06% | 670 |
|---|
| 2025.12.03 | ₩3,353 | ₩3,433 | ₩3,353 | ₩3,353 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩3,620 | ₩3,620 | ₩3,406 | ₩3,406 | -5.90% | 900 |
|---|
| 2025.12.01 | ₩3,674 | ₩3,674 | ₩3,607 | ₩3,607 | -1.82% | 170 |
|---|
| 2025.11.28 | ₩3,500 | ₩3,740 | ₩3,473 | ₩3,594 | +2.67% | 1.3천 |
|---|
| 2025.11.26 | ₩3,340 | ₩3,807 | ₩3,286 | ₩3,487 | +4.40% | 3.7천 |
|---|
| 2025.11.25 | ₩3,353 | ₩3,393 | ₩3,353 | ₩3,393 | +1.20% | 100 |
|---|
| 2025.11.24 | ₩3,340 | ₩3,473 | ₩3,340 | ₩3,366 | +0.80% | 520 |
|---|
| 2025.11.21 | ₩3,473 | ₩3,473 | ₩3,473 | ₩3,473 | 0.00% | 20 |
|---|
| 2025.11.20 | ₩3,487 | ₩3,553 | ₩3,473 | ₩3,473 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩3,340 | ₩3,473 | ₩3,340 | ₩3,433 | +2.80% | 3.7천 |
|---|
| 2025.11.18 | ₩3,473 | ₩3,473 | ₩3,406 | ₩3,473 | 0.00% | 610 |
|---|
| 2025.11.17 | ₩3,353 | ₩3,874 | ₩3,353 | ₩3,540 | +5.58% | 740 |
|---|
| 2025.11.14 | ₩3,340 | ₩3,473 | ₩3,340 | ₩3,473 | +4.00% | 1.1천 |
|---|
| 2025.11.13 | ₩3,580 | ₩3,634 | ₩3,366 | ₩3,473 | -2.99% | 3.1천 |
|---|
| 2025.11.12 | ₩3,553 | ₩3,874 | ₩3,340 | ₩3,607 | +1.50% | 1.1만 |
|---|
| 2025.11.11 | ₩3,286 | ₩3,620 | ₩3,286 | ₩3,380 | +2.85% | 420 |
|---|
| 2025.11.10 | ₩3,473 | ₩3,473 | ₩3,233 | ₩3,340 | -3.85% | 1만 |
|---|
| 2025.11.07 | ₩3,620 | ₩3,620 | ₩3,594 | ₩3,594 | -0.74% | 2.2천 |
|---|
| 2025.11.06 | ₩3,487 | ₩3,634 | ₩3,473 | ₩3,567 | +2.30% | 5.3천 |
|---|
| 2025.11.05 | ₩3,660 | ₩3,727 | ₩3,620 | ₩3,634 | -0.73% | 7.7천 |
|---|
| 2025.11.04 | ₩3,807 | ₩3,861 | ₩3,620 | ₩3,620 | -4.91% | 1.2만 |
|---|
| 2025.11.03 | ₩3,901 | ₩3,901 | ₩3,807 | ₩3,807 | -2.40% | 1.2만 |
|---|
| 2025.10.31 | ₩3,807 | ₩3,901 | ₩3,807 | ₩3,874 | +1.75% | 4.1만 |
|---|
| 2025.10.30 | ₩3,767 | ₩3,887 | ₩3,767 | ₩3,807 | +1.06% | 1.9천 |
|---|
| 2025.10.29 | ₩3,740 | ₩3,901 | ₩3,740 | ₩3,767 | +0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩3,767 | ₩3,927 | ₩3,740 | ₩3,740 | -0.71% | 6천 |
|---|
| 2025.10.27 | ₩3,727 | ₩3,954 | ₩3,727 | ₩3,887 | +4.30% | 2.1만 |
|---|
| 2025.10.24 | ₩3,954 | ₩3,954 | ₩3,767 | ₩3,954 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩3,740 | ₩3,968 | ₩3,740 | ₩3,941 | +5.36% | 2.7천 |
|---|
| 2025.10.22 | ₩3,740 | ₩4,008 | ₩3,714 | ₩3,834 | +2.50% | 1.9만 |
|---|
| 2025.10.21 | ₩3,674 | ₩3,700 | ₩3,607 | ₩3,607 | -1.82% | 3천 |
|---|
| 2025.10.20 | ₩3,513 | ₩3,727 | ₩3,513 | ₩3,687 | +4.94% | 920 |
|---|
| 2025.10.17 | ₩3,941 | ₩3,941 | ₩3,700 | ₩3,781 | -4.07% | 5.6천 |
|---|
| 2025.10.16 | ₩3,754 | ₩3,941 | ₩3,754 | ₩3,941 | +4.98% | 2.6천 |
|---|
| 2025.10.15 | ₩3,700 | ₩3,941 | ₩3,700 | ₩3,754 | +1.44% | 6.6천 |
|---|
| 2025.10.14 | ₩3,727 | ₩3,861 | ₩3,687 | ₩3,714 | -0.36% | 1.4천 |
|---|
| 2025.10.13 | ₩3,781 | ₩3,874 | ₩3,607 | ₩3,727 | -1.41% | 6.1천 |
|---|
| 2025.10.10 | ₩3,807 | ₩3,874 | ₩3,607 | ₩3,714 | -2.46% | 1.5만 |
|---|