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 | ₩1,909 | ₩1,962 | ₩1,909 | ₩1,962 | +2.80% | 7.8천 |
| 2026.10.08 | ₩1,859 | ₩1,909 | ₩1,859 | ₩1,909 | +2.66% | 800 |
| 2026.10.07 | ₩1,793 | ₩1,869 | ₩1,789 | ₩1,869 | +4.24% | 2.9천 |
| 2026.10.06 | ₩1,815 | ₩1,815 | ₩1,815 | ₩1,815 | 0.00% | 200 |
| 2026.10.05 | ₩1,826 | ₩1,882 | ₩1,815 | ₩1,815 | -0.58% | 2.6천 |
| 2026.10.02 | ₩1,909 | ₩1,909 | ₩1,909 | ₩1,909 | 0.00% | 0 |
| 2026.10.01 | ₩1,755 | ₩1,909 | ₩1,755 | ₩1,909 | +8.75% | 6.1천 |
| 2026.09.30 | ₩1,775 | ₩1,829 | ₩1,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,802 |
| +1.50% |
| 6.9천 |
| 2026.09.29 | ₩1,735 | ₩1,735 | ₩1,669 | ₩1,735 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩1,655 | ₩1,735 | ₩1,655 | ₩1,735 | +4.84% | 6천 |
|---|
| 2026.09.25 | ₩1,669 | ₩1,682 | ₩1,669 | ₩1,682 | +0.80% | 800 |
|---|
| 2026.09.24 | ₩1,669 | ₩1,735 | ₩1,669 | ₩1,735 | +4.00% | 3천 |
|---|
| 2026.09.23 | ₩1,655 | ₩1,722 | ₩1,642 | ₩1,722 | +4.03% | 1.5천 |
|---|
| 2026.09.22 | ₩1,669 | ₩1,682 | ₩1,642 | ₩1,682 | +0.80% | 3.1천 |
|---|
| 2026.09.21 | ₩1,655 | ₩1,695 | ₩1,655 | ₩1,695 | +2.42% | 800 |
|---|
| 2026.09.18 | ₩1,642 | ₩1,775 | ₩1,642 | ₩1,775 | +8.13% | 1.8천 |
|---|
| 2026.09.17 | ₩1,735 | ₩1,735 | ₩1,735 | ₩1,735 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,735 | ₩1,735 | ₩1,735 | ₩1,735 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,642 | ₩1,749 | ₩1,628 | ₩1,735 | +5.69% | 5.9천 |
|---|
| 2026.09.14 | ₩1,667 | ₩1,762 | ₩1,655 | ₩1,762 | +5.68% | 1.8천 |
|---|
| 2026.09.11 | ₩1,669 | ₩1,762 | ₩1,642 | ₩1,762 | +5.60% | 3천 |
|---|
| 2026.09.10 | ₩1,815 | ₩1,815 | ₩1,669 | ₩1,682 | -7.35% | 6.3천 |
|---|
| 2026.09.09 | ₩1,628 | ₩1,642 | ₩1,628 | ₩1,628 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩1,682 | ₩1,682 | ₩1,628 | ₩1,628 | -3.17% | 700 |
|---|
| 2026.09.04 | ₩1,733 | ₩1,735 | ₩1,682 | ₩1,682 | -2.93% | 3.1천 |
|---|
| 2026.09.03 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩1,749 | ₩1,749 | ₩1,749 | ₩1,749 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩1,682 | ₩1,695 | ₩1,616 | ₩1,616 | -3.89% | 2천 |
|---|
| 2026.08.31 | ₩1,722 | ₩1,789 | ₩1,615 | ₩1,615 | -6.20% | 1.2만 |
|---|
| 2026.08.28 | ₩1,669 | ₩1,827 | ₩1,669 | ₩1,827 | +9.52% | 2.2천 |
|---|
| 2026.08.27 | ₩1,602 | ₩1,695 | ₩1,602 | ₩1,695 | +5.83% | 1.1천 |
|---|
| 2026.08.26 | ₩1,575 | ₩1,602 | ₩1,575 | ₩1,602 | +1.69% | 4.7천 |
|---|
| 2026.08.25 | ₩1,655 | ₩1,655 | ₩1,535 | ₩1,592 | -3.79% | 6천 |
|---|
| 2026.08.24 | ₩1,682 | ₩1,682 | ₩1,682 | ₩1,682 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,749 | ₩1,815 | ₩1,642 | ₩1,682 | -3.82% | 2.1만 |
|---|
| 2026.08.20 | ₩1,935 | ₩1,935 | ₩1,789 | ₩1,789 | -7.59% | 1.7만 |
|---|
| 2026.08.19 | ₩1,709 | ₩2,136 | ₩1,669 | ₩2,042 | +19.53% | 13.1만 |
|---|
| 2026.08.18 | ₩1,622 | ₩1,709 | ₩1,522 | ₩1,709 | +5.35% | 56.5만 |
|---|
| 2026.08.17 | ₩1,709 | ₩1,709 | ₩1,709 | ₩1,709 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩1,722 | ₩1,722 | ₩1,722 | ₩1,722 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,709 | ₩1,735 | ₩1,602 | ₩1,722 | +0.78% | 8.7천 |
|---|
| 2026.08.12 | ₩1,722 | ₩1,755 | ₩1,695 | ₩1,695 | -1.55% | 9.9천 |
|---|
| 2026.08.11 | ₩1,555 | ₩1,555 | ₩1,555 | ₩1,555 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,615 | ₩1,615 | ₩1,522 | ₩1,555 | -3.72% | 3.2만 |
|---|
| 2026.08.07 | ₩1,522 | ₩1,527 | ₩1,522 | ₩1,527 | +0.35% | 2천 |
|---|
| 2026.08.06 | ₩1,548 | ₩1,548 | ₩1,522 | ₩1,535 | -0.86% | 1.5천 |
|---|
| 2026.08.05 | ₩1,535 | ₩1,535 | ₩1,522 | ₩1,522 | -0.87% | 4.3천 |
|---|
| 2026.08.04 | ₩1,562 | ₩1,562 | ₩1,535 | ₩1,535 | -1.71% | 1.3만 |
|---|
| 2026.08.03 | ₩1,562 | ₩1,562 | ₩1,522 | ₩1,522 | -2.56% | 1.5천 |
|---|
| 2026.07.31 | ₩1,575 | ₩1,575 | ₩1,548 | ₩1,548 | -1.69% | 5.1천 |
|---|
| 2026.07.30 | ₩1,571 | ₩1,571 | ₩1,571 | ₩1,571 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩1,562 | ₩1,642 | ₩1,562 | ₩1,642 | +5.13% | 900 |
|---|
| 2026.07.28 | ₩1,655 | ₩1,655 | ₩1,655 | ₩1,655 | 0.00% | 3.6천 |
|---|
| 2026.07.27 | ₩1,695 | ₩1,695 | ₩1,695 | ₩1,695 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,722 | ₩1,722 | ₩1,695 | ₩1,695 | -1.55% | 3.6천 |
|---|
| 2026.07.23 | ₩1,682 | ₩1,702 | ₩1,669 | ₩1,669 | -0.79% | 1.9천 |
|---|
| 2026.07.22 | ₩1,682 | ₩1,762 | ₩1,682 | ₩1,682 | 0.00% | 9.4천 |
|---|
| 2026.07.21 | ₩1,749 | ₩1,749 | ₩1,682 | ₩1,738 | -0.61% | 6.8천 |
|---|
| 2026.07.20 | ₩1,789 | ₩1,829 | ₩1,789 | ₩1,829 | +2.24% | 4.8천 |
|---|
| 2026.07.17 | ₩1,749 | ₩1,855 | ₩1,735 | ₩1,855 | +6.11% | 4.3천 |
|---|
| 2026.07.16 | ₩1,722 | ₩1,775 | ₩1,642 | ₩1,775 | +3.10% | 2.2만 |
|---|
| 2026.07.15 | ₩1,602 | ₩1,775 | ₩1,602 | ₩1,775 | +10.83% | 1.4만 |
|---|
| 2026.07.14 | ₩1,642 | ₩1,642 | ₩1,602 | ₩1,606 | -2.20% | 1.2천 |
|---|
| 2026.07.13 | ₩1,642 | ₩1,642 | ₩1,602 | ₩1,642 | 0.00% | 7.9천 |
|---|
| 2026.07.10 | ₩1,615 | ₩1,648 | ₩1,602 | ₩1,648 | +2.07% | 4.1천 |
|---|
| 2026.07.09 | ₩1,548 | ₩1,575 | ₩1,548 | ₩1,562 | +0.86% | 5.1천 |
|---|
| 2026.07.08 | ₩1,655 | ₩1,655 | ₩1,562 | ₩1,582 | -4.44% | 2.3만 |
|---|
| 2026.07.07 | ₩1,749 | ₩1,749 | ₩1,642 | ₩1,642 | -6.11% | 3.9만 |
|---|
| 2026.07.06 | ₩1,789 | ₩1,802 | ₩1,789 | ₩1,802 | +0.75% | 9.7천 |
|---|
| 2026.07.02 | ₩1,802 | ₩1,802 | ₩1,802 | ₩1,802 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,829 | ₩1,829 | ₩1,802 | ₩1,802 | -1.46% | 6.6천 |
|---|
| 2026.06.30 | ₩1,789 | ₩1,842 | ₩1,789 | ₩1,802 | +0.75% | 5.4천 |
|---|
| 2026.06.29 | ₩1,867 | ₩1,867 | ₩1,802 | ₩1,802 | -3.50% | 1.7천 |
|---|
| 2026.06.26 | ₩1,806 | ₩1,807 | ₩1,806 | ₩1,807 | +0.07% | 1.1천 |
|---|
| 2026.06.25 | ₩1,810 | ₩1,829 | ₩1,802 | ₩1,829 | +1.03% | 3.4천 |
|---|
| 2026.06.24 | ₩1,829 | ₩1,829 | ₩1,802 | ₩1,829 | 0.00% | 1.9천 |
|---|
| 2026.06.23 | ₩1,775 | ₩1,829 | ₩1,762 | ₩1,829 | +3.01% | 1.6만 |
|---|
| 2026.06.22 | ₩1,802 | ₩1,802 | ₩1,709 | ₩1,775 | -1.48% | 1.9만 |
|---|
| 2026.06.18 | ₩1,869 | ₩1,869 | ₩1,802 | ₩1,829 | -2.14% | 5.8만 |
|---|
| 2026.06.17 | ₩1,895 | ₩1,895 | ₩1,849 | ₩1,895 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩1,869 | ₩1,935 | ₩1,869 | ₩1,935 | +3.57% | 1.8만 |
|---|
| 2026.06.15 | ₩1,882 | ₩1,935 | ₩1,869 | ₩1,935 | +2.84% | 3.4만 |
|---|
| 2026.06.12 | ₩1,935 | ₩1,949 | ₩1,869 | ₩1,949 | +0.69% | 3.3만 |
|---|
| 2026.06.11 | ₩1,842 | ₩1,989 | ₩1,786 | ₩1,989 | +7.97% | 5.8만 |
|---|
| 2026.06.10 | ₩1,468 | ₩1,925 | ₩1,468 | ₩1,895 | +29.09% | 62.5만 |
|---|
| 2026.06.09 | ₩1,522 | ₩2,256 | ₩1,522 | ₩1,882 | +23.68% | 33.9만 |
|---|
| 2026.06.08 | ₩1,548 | ₩2,122 | ₩1,508 | ₩1,602 | +3.45% | 29.7만 |
|---|
| 2026.06.05 | ₩1,615 | ₩1,615 | ₩1,548 | ₩1,548 | -4.13% | 6.9천 |
|---|
| 2026.06.04 | ₩1,602 | ₩1,699 | ₩1,588 | ₩1,602 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩1,682 | ₩1,709 | ₩1,562 | ₩1,588 | -5.56% | 7.4천 |
|---|
| 2026.06.02 | ₩1,815 | ₩1,815 | ₩1,682 | ₩1,695 | -6.62% | 8.4천 |
|---|
| 2026.06.01 | ₩1,775 | ₩1,795 | ₩1,669 | ₩1,722 | -3.01% | 2만 |
|---|
| 2026.05.29 | ₩1,818 | ₩1,818 | ₩1,735 | ₩1,749 | -3.82% | 8.6천 |
|---|
| 2026.05.28 | ₩1,775 | ₩1,842 | ₩1,775 | ₩1,775 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,882 | ₩1,902 | ₩1,815 | ₩1,821 | -3.26% | 6.6천 |
|---|
| 2026.05.26 | ₩1,862 | ₩1,862 | ₩1,775 | ₩1,815 | -2.51% | 6천 |
|---|
| 2026.05.22 | ₩1,802 | ₩1,815 | ₩1,802 | ₩1,815 | +0.74% | 1.1천 |
|---|
| 2026.05.21 | ₩1,829 | ₩1,829 | ₩1,802 | ₩1,802 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩1,846 | ₩1,855 | ₩1,842 | ₩1,855 | +0.51% | 7.1천 |
|---|
| 2026.05.19 | ₩1,855 | ₩1,895 | ₩1,842 | ₩1,895 | +2.16% | 1.5만 |
|---|
| 2026.05.18 | ₩1,802 | ₩1,895 | ₩1,802 | ₩1,842 | +2.22% | 1.4만 |
|---|
| 2026.05.15 | ₩1,842 | ₩1,842 | ₩1,762 | ₩1,815 | -1.45% | 1.1만 |
|---|
| 2026.05.14 | ₩1,949 | ₩2,002 | ₩1,842 | ₩1,842 | -5.48% | 2.1만 |
|---|
| 2026.05.13 | ₩2,016 | ₩2,069 | ₩1,949 | ₩1,949 | -3.31% | 2.1만 |
|---|
| 2026.05.12 | ₩2,162 | ₩2,242 | ₩2,016 | ₩2,016 | -6.79% | 12.2만 |
|---|
| 2026.05.11 | ₩1,882 | ₩2,376 | ₩1,882 | ₩2,349 | +24.82% | 476.1만 |
|---|
| 2026.05.08 | ₩2,509 | ₩2,576 | ₩2,403 | ₩2,445 | -2.55% | 5.2천 |
|---|
| 2026.05.07 | ₩2,561 | ₩2,561 | ₩2,447 | ₩2,469 | -3.60% | 1.6천 |
|---|
| 2026.05.06 | ₩2,515 | ₩2,590 | ₩2,469 | ₩2,563 | +1.91% | 3.2천 |
|---|
| 2026.05.05 | ₩2,523 | ₩2,556 | ₩2,509 | ₩2,509 | -0.53% | 1.5천 |
|---|
| 2026.05.04 | ₩2,469 | ₩2,509 | ₩2,469 | ₩2,509 | +1.62% | 3.5천 |
|---|
| 2026.05.01 | ₩2,543 | ₩2,543 | ₩2,509 | ₩2,519 | -0.94% | 1.6천 |
|---|
| 2026.04.30 | ₩2,579 | ₩2,579 | ₩2,579 | ₩2,579 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,579 | ₩2,579 | ₩2,579 | ₩2,579 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,549 | ₩2,579 | ₩2,536 | ₩2,579 | +1.15% | 4.5천 |
|---|
| 2026.04.27 | ₩2,683 | ₩2,683 | ₩2,636 | ₩2,636 | -1.74% | 1.4천 |
|---|
| 2026.04.24 | ₩2,766 | ₩2,816 | ₩2,683 | ₩2,816 | +1.83% | 2천 |
|---|
| 2026.04.23 | ₩2,656 | ₩2,763 | ₩2,656 | ₩2,762 | +3.97% | 5.8천 |
|---|
| 2026.04.22 | ₩2,603 | ₩2,870 | ₩2,389 | ₩2,870 | +10.26% | 14.1만 |
|---|
| 2026.04.21 | ₩2,603 | ₩2,603 | ₩2,603 | ₩2,603 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩2,616 | ₩2,656 | ₩2,603 | ₩2,610 | -0.26% | 7.7천 |
|---|
| 2026.04.17 | ₩2,690 | ₩2,690 | ₩2,630 | ₩2,656 | -1.24% | 3.7천 |
|---|
| 2026.04.16 | ₩2,630 | ₩2,723 | ₩2,630 | ₩2,630 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩2,730 | ₩2,776 | ₩2,630 | ₩2,643 | -3.18% | 6.9천 |
|---|
| 2026.04.14 | ₩2,750 | ₩2,803 | ₩2,696 | ₩2,696 | -1.94% | 4.4천 |
|---|
| 2026.04.13 | ₩2,883 | ₩2,883 | ₩2,670 | ₩2,856 | -0.93% | 2.1만 |
|---|
| 2026.04.10 | ₩2,676 | ₩2,990 | ₩2,576 | ₩2,935 | +9.68% | 6.4만 |
|---|
| 2026.04.09 | ₩2,590 | ₩2,710 | ₩2,536 | ₩2,710 | +4.64% | 1.8만 |
|---|
| 2026.04.08 | ₩2,710 | ₩2,816 | ₩2,603 | ₩2,802 | +3.40% | 5.3만 |
|---|
| 2026.04.07 | ₩2,429 | ₩3,003 | ₩2,429 | ₩2,670 | +9.89% | 6.5만 |
|---|
| 2026.04.06 | ₩2,336 | ₩2,536 | ₩2,296 | ₩2,403 | +2.86% | 7.3천 |
|---|
| 2026.04.02 | ₩2,523 | ₩2,523 | ₩2,256 | ₩2,269 | -10.05% | 2.1만 |
|---|
| 2026.04.01 | ₩2,178 | ₩2,616 | ₩2,176 | ₩2,456 | +12.75% | 6.2만 |
|---|
| 2026.03.31 | ₩2,189 | ₩2,303 | ₩2,082 | ₩2,149 | -1.83% | 3.3만 |
|---|
| 2026.03.30 | ₩2,336 | ₩2,336 | ₩2,256 | ₩2,256 | -3.43% | 2.4천 |
|---|
| 2026.03.27 | ₩2,483 | ₩2,483 | ₩2,349 | ₩2,349 | -5.38% | 5.3천 |
|---|
| 2026.03.26 | ₩2,309 | ₩2,630 | ₩2,309 | ₩2,483 | +7.51% | 2.2만 |
|---|
| 2026.03.25 | ₩2,453 | ₩2,590 | ₩2,376 | ₩2,403 | -2.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,469 | ₩2,469 | ₩2,469 | ₩2,469 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩1,882 | ₩2,483 | ₩1,882 | ₩2,469 | +31.21% | 3.9천 |
|---|
| 2026.03.20 | ₩2,496 | ₩2,576 | ₩2,496 | ₩2,496 | 0.00% | 4.5천 |
|---|
| 2026.03.19 | ₩2,576 | ₩2,775 | ₩2,496 | ₩2,672 | +3.73% | 2.7만 |
|---|
| 2026.03.18 | ₩2,549 | ₩2,630 | ₩2,549 | ₩2,551 | +0.05% | 3.6천 |
|---|
| 2026.03.17 | ₩2,603 | ₩2,710 | ₩2,523 | ₩2,590 | -0.51% | 5.3천 |
|---|
| 2026.03.16 | ₩2,656 | ₩2,656 | ₩2,456 | ₩2,536 | -4.52% | 1.5만 |
|---|
| 2026.03.13 | ₩2,723 | ₩2,790 | ₩2,683 | ₩2,683 | -1.47% | 3.7천 |
|---|
| 2026.03.12 | ₩2,696 | ₩2,723 | ₩2,683 | ₩2,683 | -0.50% | 1.2천 |
|---|
| 2026.03.11 | ₩2,750 | ₩2,870 | ₩2,736 | ₩2,736 | -0.49% | 1.9천 |
|---|
| 2026.03.10 | ₩2,910 | ₩2,950 | ₩2,763 | ₩2,830 | -2.75% | 1.3만 |
|---|
| 2026.03.09 | ₩2,803 | ₩2,830 | ₩2,790 | ₩2,790 | -0.48% | 2.4천 |
|---|
| 2026.03.06 | ₩2,870 | ₩2,917 | ₩2,870 | ₩2,897 | +0.93% | 1천 |
|---|
| 2026.03.05 | ₩2,937 | ₩2,950 | ₩2,803 | ₩2,883 | -1.82% | 2만 |
|---|
| 2026.03.04 | ₩2,763 | ₩2,997 | ₩2,763 | ₩2,843 | +2.90% | 1.5만 |
|---|
| 2026.03.03 | ₩2,683 | ₩2,776 | ₩2,683 | ₩2,736 | +1.99% | 7.8천 |
|---|
| 2026.03.02 | ₩2,710 | ₩2,864 | ₩2,643 | ₩2,776 | +2.46% | 1.6만 |
|---|
| 2026.02.27 | ₩2,923 | ₩3,057 | ₩2,816 | ₩2,816 | -3.65% | 7.1천 |
|---|
| 2026.02.26 | ₩3,070 | ₩3,070 | ₩2,816 | ₩2,923 | -4.78% | 2.3만 |
|---|
| 2026.02.25 | ₩3,277 | ₩3,297 | ₩3,030 | ₩3,030 | -7.54% | 6.3만 |
|---|
| 2026.02.24 | ₩2,957 | ₩3,324 | ₩2,957 | ₩3,310 | +11.96% | 5.4만 |
|---|
| 2026.02.23 | ₩3,070 | ₩3,070 | ₩2,736 | ₩2,843 | -7.39% | 4.2만 |
|---|
| 2026.02.20 | ₩3,043 | ₩3,204 | ₩2,816 | ₩3,137 | +3.07% | 7.4만 |
|---|
| 2026.02.19 | ₩2,950 | ₩3,003 | ₩2,843 | ₩3,003 | +1.81% | 7.4천 |
|---|
| 2026.02.18 | ₩2,856 | ₩3,043 | ₩2,856 | ₩2,950 | +3.27% | 8.9천 |
|---|
| 2026.02.17 | ₩3,057 | ₩3,057 | ₩2,870 | ₩2,963 | -3.06% | 1.6만 |
|---|
| 2026.02.13 | ₩2,937 | ₩3,123 | ₩2,910 | ₩3,057 | +4.09% | 2만 |
|---|
| 2026.02.12 | ₩3,270 | ₩3,270 | ₩2,830 | ₩2,910 | -11.02% | 8.8만 |
|---|
| 2026.02.11 | ₩3,110 | ₩3,350 | ₩3,017 | ₩3,310 | +6.44% | 4.3만 |
|---|
| 2026.02.10 | ₩3,190 | ₩3,190 | ₩2,950 | ₩3,190 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩3,083 | ₩3,177 | ₩2,937 | ₩3,177 | +3.03% | 1.3만 |
|---|
| 2026.02.06 | ₩2,937 | ₩3,177 | ₩2,830 | ₩3,177 | +8.18% | 3만 |
|---|
| 2026.02.05 | ₩3,310 | ₩3,337 | ₩2,937 | ₩2,937 | -11.29% | 4.3만 |
|---|
| 2026.02.04 | ₩3,030 | ₩3,497 | ₩3,017 | ₩3,417 | +12.78% | 7.6만 |
|---|
| 2026.02.03 | ₩2,897 | ₩3,177 | ₩2,897 | ₩2,977 | +2.76% | 3.2만 |
|---|
| 2026.02.02 | ₩2,843 | ₩3,230 | ₩2,803 | ₩2,963 | +4.23% | 2.9만 |
|---|
| 2026.01.30 | ₩2,803 | ₩3,003 | ₩2,803 | ₩2,830 | +0.95% | 2.1만 |
|---|
| 2026.01.29 | ₩3,057 | ₩3,057 | ₩2,816 | ₩2,816 | -7.86% | 1.5만 |
|---|
| 2026.01.28 | ₩3,137 | ₩3,163 | ₩3,017 | ₩3,123 | -0.43% | 6.6천 |
|---|
| 2026.01.27 | ₩3,070 | ₩3,177 | ₩2,883 | ₩3,030 | -1.30% | 2.1만 |
|---|
| 2026.01.26 | ₩3,177 | ₩3,204 | ₩3,070 | ₩3,097 | -2.52% | 2만 |
|---|
| 2026.01.23 | ₩3,204 | ₩3,204 | ₩3,137 | ₩3,177 | -0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩3,110 | ₩3,204 | ₩3,097 | ₩3,123 | +0.43% | 1.6만 |
|---|
| 2026.01.21 | ₩3,204 | ₩3,324 | ₩3,083 | ₩3,083 | -3.75% | 2.7만 |
|---|
| 2026.01.20 | ₩3,377 | ₩3,404 | ₩3,284 | ₩3,284 | -2.77% | 2.6만 |
|---|
| 2026.01.16 | ₩3,337 | ₩3,511 | ₩3,310 | ₩3,511 | +5.20% | 3.9만 |
|---|
| 2026.01.15 | ₩3,457 | ₩3,470 | ₩3,270 | ₩3,297 | -4.63% | 5.2만 |
|---|
| 2026.01.14 | ₩3,537 | ₩3,631 | ₩3,497 | ₩3,497 | -1.13% | 2.9만 |
|---|
| 2026.01.13 | ₩3,724 | ₩3,791 | ₩3,537 | ₩3,537 | -5.02% | 2.9만 |
|---|
| 2026.01.12 | ₩3,684 | ₩4,044 | ₩3,657 | ₩3,804 | +3.26% | 9.1만 |
|---|
| 2026.01.09 | ₩3,737 | ₩3,804 | ₩3,631 | ₩3,791 | +1.43% | 3.2만 |
|---|
| 2026.01.08 | ₩3,591 | ₩3,884 | ₩3,511 | ₩3,791 | +5.58% | 4.7만 |
|---|
| 2026.01.07 | ₩3,564 | ₩3,764 | ₩3,524 | ₩3,711 | +4.12% | 4.1만 |
|---|
| 2026.01.06 | ₩3,604 | ₩3,671 | ₩3,470 | ₩3,631 | +0.74% | 5.8만 |
|---|
| 2026.01.05 | ₩3,818 | ₩3,818 | ₩3,551 | ₩3,671 | -3.85% | 6만 |
|---|
| 2026.01.02 | ₩3,537 | ₩3,938 | ₩3,404 | ₩3,858 | +9.06% | 10만 |
|---|
| 2025.12.31 | ₩3,364 | ₩3,551 | ₩3,270 | ₩3,551 | +5.56% | 8.8만 |
|---|
| 2025.12.30 | ₩3,964 | ₩4,004 | ₩3,484 | ₩3,577 | -9.76% | 17.6만 |
|---|
| 2025.12.29 | ₩4,538 | ₩4,672 | ₩4,125 | ₩4,538 | 0.00% | 31.5만 |
|---|
| 2025.12.26 | ₩4,792 | ₩5,299 | ₩4,151 | ₩5,059 | +5.57% | 242.9만 |
|---|
| 2025.12.24 | ₩7,875 | ₩8,076 | ₩4,298 | ₩4,672 | -40.68% | 2852.8만 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,417 | ₩3,350 | ₩3,377 | +0.80% | 152.2만 |
|---|
| 2025.12.22 | ₩3,350 | ₩3,417 | ₩3,350 | ₩3,377 | +0.80% | 2천 |
|---|
| 2025.12.19 | ₩3,350 | ₩3,537 | ₩3,350 | ₩3,350 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 320 |
|---|
| 2025.12.17 | ₩3,377 | ₩3,470 | ₩3,350 | ₩3,350 | -0.79% | 590 |
|---|
| 2025.12.16 | ₩3,404 | ₩3,470 | ₩3,404 | ₩3,444 | +1.18% | 310 |
|---|
| 2025.12.15 | ₩3,350 | ₩3,470 | ₩3,350 | ₩3,470 | +3.59% | 560 |
|---|
| 2025.12.12 | ₩3,470 | ₩3,470 | ₩3,350 | ₩3,350 | -3.46% | 5.5천 |
|---|
| 2025.12.11 | ₩3,350 | ₩3,417 | ₩3,350 | ₩3,417 | +1.99% | 500 |
|---|
| 2025.12.10 | ₩3,350 | ₩3,417 | ₩3,350 | ₩3,417 | +1.99% | 1.1천 |
|---|
| 2025.12.09 | ₩3,511 | ₩3,604 | ₩3,350 | ₩3,417 | -2.66% | 1.5천 |
|---|
| 2025.12.08 | ₩3,350 | ₩3,484 | ₩3,350 | ₩3,350 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩3,350 | ₩3,484 | ₩3,350 | ₩3,350 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩3,430 | ₩3,604 | ₩3,417 | ₩3,604 | +5.06% | 670 |
|---|
| 2025.12.03 | ₩3,350 | ₩3,430 | ₩3,350 | ₩3,350 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩3,617 | ₩3,617 | ₩3,404 | ₩3,404 | -5.90% | 900 |
|---|
| 2025.12.01 | ₩3,671 | ₩3,671 | ₩3,604 | ₩3,604 | -1.82% | 170 |
|---|
| 2025.11.28 | ₩3,497 | ₩3,737 | ₩3,470 | ₩3,591 | +2.67% | 1.3천 |
|---|
| 2025.11.26 | ₩3,337 | ₩3,804 | ₩3,284 | ₩3,484 | +4.40% | 3.7천 |
|---|
| 2025.11.25 | ₩3,350 | ₩3,390 | ₩3,350 | ₩3,390 | +1.20% | 100 |
|---|
| 2025.11.24 | ₩3,337 | ₩3,470 | ₩3,337 | ₩3,364 | +0.80% | 520 |
|---|
| 2025.11.21 | ₩3,470 | ₩3,470 | ₩3,470 | ₩3,470 | 0.00% | 20 |
|---|
| 2025.11.20 | ₩3,484 | ₩3,551 | ₩3,470 | ₩3,470 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩3,337 | ₩3,470 | ₩3,337 | ₩3,430 | +2.80% | 3.7천 |
|---|
| 2025.11.18 | ₩3,470 | ₩3,470 | ₩3,404 | ₩3,470 | 0.00% | 610 |
|---|
| 2025.11.17 | ₩3,350 | ₩3,871 | ₩3,350 | ₩3,537 | +5.58% | 740 |
|---|
| 2025.11.14 | ₩3,337 | ₩3,470 | ₩3,337 | ₩3,470 | +4.00% | 1.1천 |
|---|
| 2025.11.13 | ₩3,577 | ₩3,631 | ₩3,364 | ₩3,470 | -2.99% | 3.1천 |
|---|
| 2025.11.12 | ₩3,551 | ₩3,871 | ₩3,337 | ₩3,604 | +1.50% | 1.1만 |
|---|
| 2025.11.11 | ₩3,284 | ₩3,617 | ₩3,284 | ₩3,377 | +2.85% | 420 |
|---|
| 2025.11.10 | ₩3,470 | ₩3,470 | ₩3,230 | ₩3,337 | -3.85% | 1만 |
|---|
| 2025.11.07 | ₩3,617 | ₩3,617 | ₩3,591 | ₩3,591 | -0.74% | 2.2천 |
|---|
| 2025.11.06 | ₩3,484 | ₩3,631 | ₩3,470 | ₩3,564 | +2.30% | 5.3천 |
|---|
| 2025.11.05 | ₩3,657 | ₩3,724 | ₩3,617 | ₩3,631 | -0.73% | 7.7천 |
|---|
| 2025.11.04 | ₩3,804 | ₩3,858 | ₩3,617 | ₩3,617 | -4.91% | 1.2만 |
|---|
| 2025.11.03 | ₩3,898 | ₩3,898 | ₩3,804 | ₩3,804 | -2.40% | 1.2만 |
|---|
| 2025.10.31 | ₩3,804 | ₩3,898 | ₩3,804 | ₩3,871 | +1.75% | 4.1만 |
|---|
| 2025.10.30 | ₩3,764 | ₩3,884 | ₩3,764 | ₩3,804 | +1.06% | 1.9천 |
|---|
| 2025.10.29 | ₩3,737 | ₩3,898 | ₩3,737 | ₩3,764 | +0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩3,764 | ₩3,924 | ₩3,737 | ₩3,737 | -0.71% | 6천 |
|---|
| 2025.10.27 | ₩3,724 | ₩3,951 | ₩3,724 | ₩3,884 | +4.30% | 2.1만 |
|---|
| 2025.10.24 | ₩3,951 | ₩3,951 | ₩3,764 | ₩3,951 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩3,737 | ₩3,964 | ₩3,737 | ₩3,938 | +5.36% | 2.7천 |
|---|
| 2025.10.22 | ₩3,737 | ₩4,004 | ₩3,711 | ₩3,831 | +2.50% | 1.9만 |
|---|
| 2025.10.21 | ₩3,671 | ₩3,697 | ₩3,604 | ₩3,604 | -1.82% | 3천 |
|---|
| 2025.10.20 | ₩3,511 | ₩3,724 | ₩3,511 | ₩3,684 | +4.94% | 920 |
|---|
| 2025.10.17 | ₩3,938 | ₩3,938 | ₩3,697 | ₩3,777 | -4.07% | 5.6천 |
|---|
| 2025.10.16 | ₩3,751 | ₩3,938 | ₩3,751 | ₩3,938 | +4.98% | 2.6천 |
|---|
| 2025.10.15 | ₩3,697 | ₩3,938 | ₩3,697 | ₩3,751 | +1.44% | 6.6천 |
|---|
| 2025.10.14 | ₩3,724 | ₩3,858 | ₩3,684 | ₩3,711 | -0.36% | 1.4천 |
|---|
| 2025.10.13 | ₩3,777 | ₩3,871 | ₩3,604 | ₩3,724 | -1.41% | 6.1천 |
|---|
| 2025.10.10 | ₩3,804 | ₩3,871 | ₩3,604 | ₩3,711 | -2.46% | 1.5만 |
|---|