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 | ₩1,911 | ₩1,965 | ₩1,911 | ₩1,965 | +2.80% | 7.8천 |
| 2026.10.08 | ₩1,862 | ₩1,911 | ₩1,862 | ₩1,911 | +2.66% | 800 |
| 2026.10.07 | ₩1,795 | ₩1,871 | ₩1,791 | ₩1,871 | +4.24% | 2.9천 |
| 2026.10.06 | ₩1,818 | ₩1,818 | ₩1,818 | ₩1,818 | 0.00% | 200 |
| 2026.10.05 | ₩1,828 | ₩1,885 | ₩1,818 | ₩1,818 | -0.58% | 2.6천 |
| 2026.10.02 | ₩1,911 | ₩1,911 | ₩1,911 | ₩1,911 | 0.00% | 0 |
| 2026.10.01 | ₩1,758 | ₩1,911 | ₩1,758 | ₩1,911 | +8.75% | 6.1천 |
| 2026.09.30 | ₩1,778 | ₩1,831 | ₩1,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,804 |
| +1.50% |
| 6.9천 |
| 2026.09.29 | ₩1,738 | ₩1,738 | ₩1,671 | ₩1,738 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩1,657 | ₩1,738 | ₩1,657 | ₩1,738 | +4.84% | 6천 |
|---|
| 2026.09.25 | ₩1,671 | ₩1,684 | ₩1,671 | ₩1,684 | +0.80% | 800 |
|---|
| 2026.09.24 | ₩1,671 | ₩1,738 | ₩1,671 | ₩1,738 | +4.00% | 3천 |
|---|
| 2026.09.23 | ₩1,657 | ₩1,724 | ₩1,644 | ₩1,724 | +4.03% | 1.5천 |
|---|
| 2026.09.22 | ₩1,671 | ₩1,684 | ₩1,644 | ₩1,684 | +0.80% | 3.1천 |
|---|
| 2026.09.21 | ₩1,657 | ₩1,697 | ₩1,657 | ₩1,697 | +2.42% | 800 |
|---|
| 2026.09.18 | ₩1,644 | ₩1,778 | ₩1,644 | ₩1,778 | +8.13% | 1.8천 |
|---|
| 2026.09.17 | ₩1,738 | ₩1,738 | ₩1,738 | ₩1,738 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,738 | ₩1,738 | ₩1,738 | ₩1,738 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,644 | ₩1,751 | ₩1,631 | ₩1,738 | +5.69% | 5.9천 |
|---|
| 2026.09.14 | ₩1,669 | ₩1,764 | ₩1,657 | ₩1,764 | +5.68% | 1.8천 |
|---|
| 2026.09.11 | ₩1,671 | ₩1,764 | ₩1,644 | ₩1,764 | +5.60% | 3천 |
|---|
| 2026.09.10 | ₩1,818 | ₩1,818 | ₩1,671 | ₩1,684 | -7.35% | 6.3천 |
|---|
| 2026.09.09 | ₩1,631 | ₩1,644 | ₩1,631 | ₩1,631 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩1,684 | ₩1,684 | ₩1,631 | ₩1,631 | -3.17% | 700 |
|---|
| 2026.09.04 | ₩1,735 | ₩1,738 | ₩1,684 | ₩1,684 | -2.93% | 3.1천 |
|---|
| 2026.09.03 | ₩1,724 | ₩1,724 | ₩1,724 | ₩1,724 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩1,751 | ₩1,751 | ₩1,751 | ₩1,751 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩1,684 | ₩1,697 | ₩1,619 | ₩1,619 | -3.89% | 2천 |
|---|
| 2026.08.31 | ₩1,724 | ₩1,791 | ₩1,617 | ₩1,617 | -6.20% | 1.2만 |
|---|
| 2026.08.28 | ₩1,671 | ₩1,830 | ₩1,671 | ₩1,830 | +9.52% | 2.2천 |
|---|
| 2026.08.27 | ₩1,604 | ₩1,697 | ₩1,604 | ₩1,697 | +5.83% | 1.1천 |
|---|
| 2026.08.26 | ₩1,577 | ₩1,604 | ₩1,577 | ₩1,604 | +1.69% | 4.7천 |
|---|
| 2026.08.25 | ₩1,657 | ₩1,657 | ₩1,537 | ₩1,595 | -3.79% | 6천 |
|---|
| 2026.08.24 | ₩1,684 | ₩1,684 | ₩1,684 | ₩1,684 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,751 | ₩1,818 | ₩1,644 | ₩1,684 | -3.82% | 2.1만 |
|---|
| 2026.08.20 | ₩1,938 | ₩1,938 | ₩1,791 | ₩1,791 | -7.59% | 1.7만 |
|---|
| 2026.08.19 | ₩1,711 | ₩2,139 | ₩1,671 | ₩2,045 | +19.53% | 13.1만 |
|---|
| 2026.08.18 | ₩1,624 | ₩1,711 | ₩1,524 | ₩1,711 | +5.35% | 56.5만 |
|---|
| 2026.08.17 | ₩1,711 | ₩1,711 | ₩1,711 | ₩1,711 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩1,724 | ₩1,724 | ₩1,724 | ₩1,724 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,711 | ₩1,738 | ₩1,604 | ₩1,724 | +0.78% | 8.7천 |
|---|
| 2026.08.12 | ₩1,724 | ₩1,758 | ₩1,697 | ₩1,697 | -1.55% | 9.9천 |
|---|
| 2026.08.11 | ₩1,557 | ₩1,557 | ₩1,557 | ₩1,557 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,617 | ₩1,617 | ₩1,524 | ₩1,557 | -3.72% | 3.2만 |
|---|
| 2026.08.07 | ₩1,524 | ₩1,529 | ₩1,524 | ₩1,529 | +0.35% | 2천 |
|---|
| 2026.08.06 | ₩1,550 | ₩1,550 | ₩1,524 | ₩1,537 | -0.86% | 1.5천 |
|---|
| 2026.08.05 | ₩1,537 | ₩1,537 | ₩1,524 | ₩1,524 | -0.87% | 4.3천 |
|---|
| 2026.08.04 | ₩1,564 | ₩1,564 | ₩1,537 | ₩1,537 | -1.71% | 1.3만 |
|---|
| 2026.08.03 | ₩1,564 | ₩1,564 | ₩1,524 | ₩1,524 | -2.56% | 1.5천 |
|---|
| 2026.07.31 | ₩1,577 | ₩1,577 | ₩1,550 | ₩1,550 | -1.69% | 5.1천 |
|---|
| 2026.07.30 | ₩1,573 | ₩1,573 | ₩1,573 | ₩1,573 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩1,564 | ₩1,644 | ₩1,564 | ₩1,644 | +5.13% | 900 |
|---|
| 2026.07.28 | ₩1,657 | ₩1,657 | ₩1,657 | ₩1,657 | 0.00% | 3.6천 |
|---|
| 2026.07.27 | ₩1,697 | ₩1,697 | ₩1,697 | ₩1,697 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,724 | ₩1,724 | ₩1,697 | ₩1,697 | -1.55% | 3.6천 |
|---|
| 2026.07.23 | ₩1,684 | ₩1,704 | ₩1,671 | ₩1,671 | -0.79% | 1.9천 |
|---|
| 2026.07.22 | ₩1,684 | ₩1,764 | ₩1,684 | ₩1,684 | 0.00% | 9.4천 |
|---|
| 2026.07.21 | ₩1,751 | ₩1,751 | ₩1,684 | ₩1,740 | -0.61% | 6.8천 |
|---|
| 2026.07.20 | ₩1,791 | ₩1,831 | ₩1,791 | ₩1,831 | +2.24% | 4.8천 |
|---|
| 2026.07.17 | ₩1,751 | ₩1,858 | ₩1,738 | ₩1,858 | +6.11% | 4.3천 |
|---|
| 2026.07.16 | ₩1,724 | ₩1,778 | ₩1,644 | ₩1,778 | +3.10% | 2.2만 |
|---|
| 2026.07.15 | ₩1,604 | ₩1,778 | ₩1,604 | ₩1,778 | +10.83% | 1.4만 |
|---|
| 2026.07.14 | ₩1,644 | ₩1,644 | ₩1,604 | ₩1,608 | -2.20% | 1.2천 |
|---|
| 2026.07.13 | ₩1,644 | ₩1,644 | ₩1,604 | ₩1,644 | 0.00% | 7.9천 |
|---|
| 2026.07.10 | ₩1,617 | ₩1,651 | ₩1,604 | ₩1,651 | +2.07% | 4.1천 |
|---|
| 2026.07.09 | ₩1,550 | ₩1,577 | ₩1,550 | ₩1,564 | +0.86% | 5.1천 |
|---|
| 2026.07.08 | ₩1,657 | ₩1,657 | ₩1,564 | ₩1,584 | -4.44% | 2.3만 |
|---|
| 2026.07.07 | ₩1,751 | ₩1,751 | ₩1,644 | ₩1,644 | -6.11% | 3.9만 |
|---|
| 2026.07.06 | ₩1,791 | ₩1,804 | ₩1,791 | ₩1,804 | +0.75% | 9.7천 |
|---|
| 2026.07.02 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,831 | ₩1,831 | ₩1,804 | ₩1,804 | -1.46% | 6.6천 |
|---|
| 2026.06.30 | ₩1,791 | ₩1,844 | ₩1,791 | ₩1,804 | +0.75% | 5.4천 |
|---|
| 2026.06.29 | ₩1,870 | ₩1,870 | ₩1,804 | ₩1,804 | -3.50% | 1.7천 |
|---|
| 2026.06.26 | ₩1,808 | ₩1,810 | ₩1,808 | ₩1,810 | +0.07% | 1.1천 |
|---|
| 2026.06.25 | ₩1,812 | ₩1,831 | ₩1,804 | ₩1,831 | +1.03% | 3.4천 |
|---|
| 2026.06.24 | ₩1,831 | ₩1,831 | ₩1,804 | ₩1,831 | 0.00% | 1.9천 |
|---|
| 2026.06.23 | ₩1,778 | ₩1,831 | ₩1,764 | ₩1,831 | +3.01% | 1.6만 |
|---|
| 2026.06.22 | ₩1,804 | ₩1,804 | ₩1,711 | ₩1,778 | -1.48% | 1.9만 |
|---|
| 2026.06.18 | ₩1,871 | ₩1,871 | ₩1,804 | ₩1,831 | -2.14% | 5.8만 |
|---|
| 2026.06.17 | ₩1,898 | ₩1,898 | ₩1,851 | ₩1,898 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩1,871 | ₩1,938 | ₩1,871 | ₩1,938 | +3.57% | 1.8만 |
|---|
| 2026.06.15 | ₩1,885 | ₩1,938 | ₩1,871 | ₩1,938 | +2.84% | 3.4만 |
|---|
| 2026.06.12 | ₩1,938 | ₩1,951 | ₩1,871 | ₩1,951 | +0.69% | 3.3만 |
|---|
| 2026.06.11 | ₩1,844 | ₩1,992 | ₩1,788 | ₩1,992 | +7.97% | 5.8만 |
|---|
| 2026.06.10 | ₩1,470 | ₩1,927 | ₩1,470 | ₩1,898 | +29.09% | 62.5만 |
|---|
| 2026.06.09 | ₩1,524 | ₩2,259 | ₩1,524 | ₩1,885 | +23.68% | 33.9만 |
|---|
| 2026.06.08 | ₩1,550 | ₩2,125 | ₩1,510 | ₩1,604 | +3.45% | 29.7만 |
|---|
| 2026.06.05 | ₩1,617 | ₩1,617 | ₩1,550 | ₩1,550 | -4.13% | 6.9천 |
|---|
| 2026.06.04 | ₩1,604 | ₩1,701 | ₩1,591 | ₩1,604 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩1,684 | ₩1,711 | ₩1,564 | ₩1,591 | -5.56% | 7.4천 |
|---|
| 2026.06.02 | ₩1,818 | ₩1,818 | ₩1,684 | ₩1,697 | -6.62% | 8.4천 |
|---|
| 2026.06.01 | ₩1,778 | ₩1,798 | ₩1,671 | ₩1,724 | -3.01% | 2만 |
|---|
| 2026.05.29 | ₩1,820 | ₩1,820 | ₩1,738 | ₩1,751 | -3.82% | 8.6천 |
|---|
| 2026.05.28 | ₩1,778 | ₩1,844 | ₩1,778 | ₩1,778 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,885 | ₩1,905 | ₩1,818 | ₩1,823 | -3.26% | 6.6천 |
|---|
| 2026.05.26 | ₩1,865 | ₩1,865 | ₩1,778 | ₩1,818 | -2.51% | 6천 |
|---|
| 2026.05.22 | ₩1,804 | ₩1,818 | ₩1,804 | ₩1,818 | +0.74% | 1.1천 |
|---|
| 2026.05.21 | ₩1,831 | ₩1,831 | ₩1,804 | ₩1,804 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩1,848 | ₩1,858 | ₩1,844 | ₩1,858 | +0.51% | 7.1천 |
|---|
| 2026.05.19 | ₩1,858 | ₩1,898 | ₩1,844 | ₩1,898 | +2.16% | 1.5만 |
|---|
| 2026.05.18 | ₩1,804 | ₩1,898 | ₩1,804 | ₩1,844 | +2.22% | 1.4만 |
|---|
| 2026.05.15 | ₩1,844 | ₩1,844 | ₩1,764 | ₩1,818 | -1.45% | 1.1만 |
|---|
| 2026.05.14 | ₩1,951 | ₩2,005 | ₩1,844 | ₩1,844 | -5.48% | 2.1만 |
|---|
| 2026.05.13 | ₩2,018 | ₩2,072 | ₩1,951 | ₩1,951 | -3.31% | 2.1만 |
|---|
| 2026.05.12 | ₩2,165 | ₩2,245 | ₩2,018 | ₩2,018 | -6.79% | 12.2만 |
|---|
| 2026.05.11 | ₩1,885 | ₩2,379 | ₩1,885 | ₩2,352 | +24.82% | 476.1만 |
|---|
| 2026.05.08 | ₩2,513 | ₩2,580 | ₩2,406 | ₩2,449 | -2.55% | 5.2천 |
|---|
| 2026.05.07 | ₩2,565 | ₩2,565 | ₩2,450 | ₩2,473 | -3.60% | 1.6천 |
|---|
| 2026.05.06 | ₩2,518 | ₩2,593 | ₩2,473 | ₩2,566 | +1.91% | 3.2천 |
|---|
| 2026.05.05 | ₩2,526 | ₩2,560 | ₩2,513 | ₩2,513 | -0.53% | 1.5천 |
|---|
| 2026.05.04 | ₩2,473 | ₩2,513 | ₩2,473 | ₩2,513 | +1.62% | 3.5천 |
|---|
| 2026.05.01 | ₩2,546 | ₩2,546 | ₩2,513 | ₩2,522 | -0.94% | 1.6천 |
|---|
| 2026.04.30 | ₩2,582 | ₩2,582 | ₩2,582 | ₩2,582 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,582 | ₩2,582 | ₩2,582 | ₩2,582 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,553 | ₩2,582 | ₩2,540 | ₩2,582 | +1.15% | 4.5천 |
|---|
| 2026.04.27 | ₩2,687 | ₩2,687 | ₩2,640 | ₩2,640 | -1.74% | 1.4천 |
|---|
| 2026.04.24 | ₩2,769 | ₩2,820 | ₩2,687 | ₩2,820 | +1.83% | 2천 |
|---|
| 2026.04.23 | ₩2,660 | ₩2,767 | ₩2,660 | ₩2,765 | +3.97% | 5.8천 |
|---|
| 2026.04.22 | ₩2,606 | ₩2,874 | ₩2,392 | ₩2,874 | +10.26% | 14.1만 |
|---|
| 2026.04.21 | ₩2,606 | ₩2,606 | ₩2,606 | ₩2,606 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩2,620 | ₩2,660 | ₩2,606 | ₩2,613 | -0.26% | 7.7천 |
|---|
| 2026.04.17 | ₩2,693 | ₩2,693 | ₩2,633 | ₩2,660 | -1.24% | 3.7천 |
|---|
| 2026.04.16 | ₩2,633 | ₩2,727 | ₩2,633 | ₩2,633 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩2,733 | ₩2,780 | ₩2,633 | ₩2,646 | -3.18% | 6.9천 |
|---|
| 2026.04.14 | ₩2,753 | ₩2,807 | ₩2,700 | ₩2,700 | -1.94% | 4.4천 |
|---|
| 2026.04.13 | ₩2,887 | ₩2,887 | ₩2,673 | ₩2,860 | -0.93% | 2.1만 |
|---|
| 2026.04.10 | ₩2,680 | ₩2,994 | ₩2,580 | ₩2,939 | +9.68% | 6.4만 |
|---|
| 2026.04.09 | ₩2,593 | ₩2,713 | ₩2,540 | ₩2,713 | +4.64% | 1.8만 |
|---|
| 2026.04.08 | ₩2,713 | ₩2,820 | ₩2,606 | ₩2,805 | +3.40% | 5.3만 |
|---|
| 2026.04.07 | ₩2,433 | ₩3,007 | ₩2,433 | ₩2,673 | +9.89% | 6.5만 |
|---|
| 2026.04.06 | ₩2,339 | ₩2,540 | ₩2,299 | ₩2,406 | +2.86% | 7.3천 |
|---|
| 2026.04.02 | ₩2,526 | ₩2,526 | ₩2,259 | ₩2,272 | -10.05% | 2.1만 |
|---|
| 2026.04.01 | ₩2,181 | ₩2,620 | ₩2,179 | ₩2,459 | +12.75% | 6.2만 |
|---|
| 2026.03.31 | ₩2,192 | ₩2,306 | ₩2,085 | ₩2,152 | -1.83% | 3.3만 |
|---|
| 2026.03.30 | ₩2,339 | ₩2,339 | ₩2,259 | ₩2,259 | -3.43% | 2.4천 |
|---|
| 2026.03.27 | ₩2,486 | ₩2,486 | ₩2,352 | ₩2,352 | -5.38% | 5.3천 |
|---|
| 2026.03.26 | ₩2,312 | ₩2,633 | ₩2,312 | ₩2,486 | +7.51% | 2.2만 |
|---|
| 2026.03.25 | ₩2,457 | ₩2,593 | ₩2,379 | ₩2,406 | -2.07% | 1.9만 |
|---|
| 2026.03.24 | ₩2,473 | ₩2,473 | ₩2,473 | ₩2,473 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩1,885 | ₩2,486 | ₩1,885 | ₩2,473 | +31.21% | 3.9천 |
|---|
| 2026.03.20 | ₩2,499 | ₩2,580 | ₩2,499 | ₩2,499 | 0.00% | 4.5천 |
|---|
| 2026.03.19 | ₩2,580 | ₩2,779 | ₩2,499 | ₩2,676 | +3.73% | 2.7만 |
|---|
| 2026.03.18 | ₩2,553 | ₩2,633 | ₩2,553 | ₩2,554 | +0.05% | 3.6천 |
|---|
| 2026.03.17 | ₩2,606 | ₩2,713 | ₩2,526 | ₩2,593 | -0.51% | 5.3천 |
|---|
| 2026.03.16 | ₩2,660 | ₩2,660 | ₩2,459 | ₩2,540 | -4.52% | 1.5만 |
|---|
| 2026.03.13 | ₩2,727 | ₩2,793 | ₩2,687 | ₩2,687 | -1.47% | 3.7천 |
|---|
| 2026.03.12 | ₩2,700 | ₩2,727 | ₩2,687 | ₩2,687 | -0.50% | 1.2천 |
|---|
| 2026.03.11 | ₩2,753 | ₩2,874 | ₩2,740 | ₩2,740 | -0.49% | 1.9천 |
|---|
| 2026.03.10 | ₩2,914 | ₩2,954 | ₩2,767 | ₩2,834 | -2.75% | 1.3만 |
|---|
| 2026.03.09 | ₩2,807 | ₩2,834 | ₩2,793 | ₩2,793 | -0.48% | 2.4천 |
|---|
| 2026.03.06 | ₩2,874 | ₩2,920 | ₩2,874 | ₩2,900 | +0.93% | 1천 |
|---|
| 2026.03.05 | ₩2,940 | ₩2,954 | ₩2,807 | ₩2,887 | -1.82% | 2만 |
|---|
| 2026.03.04 | ₩2,767 | ₩3,001 | ₩2,767 | ₩2,847 | +2.90% | 1.5만 |
|---|
| 2026.03.03 | ₩2,687 | ₩2,780 | ₩2,687 | ₩2,740 | +1.99% | 7.8천 |
|---|
| 2026.03.02 | ₩2,713 | ₩2,868 | ₩2,646 | ₩2,780 | +2.46% | 1.6만 |
|---|
| 2026.02.27 | ₩2,927 | ₩3,061 | ₩2,820 | ₩2,820 | -3.65% | 7.1천 |
|---|
| 2026.02.26 | ₩3,074 | ₩3,074 | ₩2,820 | ₩2,927 | -4.78% | 2.3만 |
|---|
| 2026.02.25 | ₩3,281 | ₩3,301 | ₩3,034 | ₩3,034 | -7.54% | 6.3만 |
|---|
| 2026.02.24 | ₩2,961 | ₩3,328 | ₩2,961 | ₩3,315 | +11.96% | 5.4만 |
|---|
| 2026.02.23 | ₩3,074 | ₩3,074 | ₩2,740 | ₩2,847 | -7.39% | 4.2만 |
|---|
| 2026.02.20 | ₩3,047 | ₩3,208 | ₩2,820 | ₩3,141 | +3.07% | 7.4만 |
|---|
| 2026.02.19 | ₩2,954 | ₩3,007 | ₩2,847 | ₩3,007 | +1.81% | 7.4천 |
|---|
| 2026.02.18 | ₩2,860 | ₩3,047 | ₩2,860 | ₩2,954 | +3.27% | 8.9천 |
|---|
| 2026.02.17 | ₩3,061 | ₩3,061 | ₩2,874 | ₩2,967 | -3.06% | 1.6만 |
|---|
| 2026.02.13 | ₩2,940 | ₩3,128 | ₩2,914 | ₩3,061 | +4.09% | 2만 |
|---|
| 2026.02.12 | ₩3,275 | ₩3,275 | ₩2,834 | ₩2,914 | -11.02% | 8.8만 |
|---|
| 2026.02.11 | ₩3,114 | ₩3,355 | ₩3,021 | ₩3,315 | +6.44% | 4.3만 |
|---|
| 2026.02.10 | ₩3,194 | ₩3,194 | ₩2,954 | ₩3,194 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩3,087 | ₩3,181 | ₩2,940 | ₩3,181 | +3.03% | 1.3만 |
|---|
| 2026.02.06 | ₩2,940 | ₩3,181 | ₩2,834 | ₩3,181 | +8.18% | 3만 |
|---|
| 2026.02.05 | ₩3,315 | ₩3,341 | ₩2,940 | ₩2,940 | -11.29% | 4.3만 |
|---|
| 2026.02.04 | ₩3,034 | ₩3,502 | ₩3,021 | ₩3,422 | +12.78% | 7.6만 |
|---|
| 2026.02.03 | ₩2,900 | ₩3,181 | ₩2,900 | ₩2,981 | +2.76% | 3.2만 |
|---|
| 2026.02.02 | ₩2,847 | ₩3,235 | ₩2,807 | ₩2,967 | +4.23% | 2.9만 |
|---|
| 2026.01.30 | ₩2,807 | ₩3,007 | ₩2,807 | ₩2,834 | +0.95% | 2.1만 |
|---|
| 2026.01.29 | ₩3,061 | ₩3,061 | ₩2,820 | ₩2,820 | -7.86% | 1.5만 |
|---|
| 2026.01.28 | ₩3,141 | ₩3,168 | ₩3,021 | ₩3,128 | -0.43% | 6.6천 |
|---|
| 2026.01.27 | ₩3,074 | ₩3,181 | ₩2,887 | ₩3,034 | -1.30% | 2.1만 |
|---|
| 2026.01.26 | ₩3,181 | ₩3,208 | ₩3,074 | ₩3,101 | -2.52% | 2만 |
|---|
| 2026.01.23 | ₩3,208 | ₩3,208 | ₩3,141 | ₩3,181 | -0.83% | 2.3만 |
|---|
| 2026.01.22 | ₩3,114 | ₩3,208 | ₩3,101 | ₩3,128 | +0.43% | 1.6만 |
|---|
| 2026.01.21 | ₩3,208 | ₩3,328 | ₩3,087 | ₩3,087 | -3.75% | 2.7만 |
|---|
| 2026.01.20 | ₩3,382 | ₩3,408 | ₩3,288 | ₩3,288 | -2.77% | 2.6만 |
|---|
| 2026.01.16 | ₩3,341 | ₩3,515 | ₩3,315 | ₩3,515 | +5.20% | 3.9만 |
|---|
| 2026.01.15 | ₩3,462 | ₩3,475 | ₩3,275 | ₩3,301 | -4.63% | 5.2만 |
|---|
| 2026.01.14 | ₩3,542 | ₩3,635 | ₩3,502 | ₩3,502 | -1.13% | 2.9만 |
|---|
| 2026.01.13 | ₩3,729 | ₩3,796 | ₩3,542 | ₩3,542 | -5.02% | 2.9만 |
|---|
| 2026.01.12 | ₩3,689 | ₩4,050 | ₩3,662 | ₩3,809 | +3.26% | 9.1만 |
|---|
| 2026.01.09 | ₩3,742 | ₩3,809 | ₩3,635 | ₩3,796 | +1.43% | 3.2만 |
|---|
| 2026.01.08 | ₩3,595 | ₩3,889 | ₩3,515 | ₩3,796 | +5.58% | 4.7만 |
|---|
| 2026.01.07 | ₩3,569 | ₩3,769 | ₩3,529 | ₩3,716 | +4.12% | 4.1만 |
|---|
| 2026.01.06 | ₩3,609 | ₩3,676 | ₩3,475 | ₩3,635 | +0.74% | 5.8만 |
|---|
| 2026.01.05 | ₩3,823 | ₩3,823 | ₩3,555 | ₩3,676 | -3.85% | 6만 |
|---|
| 2026.01.02 | ₩3,542 | ₩3,943 | ₩3,408 | ₩3,863 | +9.06% | 10만 |
|---|
| 2025.12.31 | ₩3,368 | ₩3,555 | ₩3,275 | ₩3,555 | +5.56% | 8.8만 |
|---|
| 2025.12.30 | ₩3,970 | ₩4,010 | ₩3,488 | ₩3,582 | -9.76% | 17.6만 |
|---|
| 2025.12.29 | ₩4,544 | ₩4,678 | ₩4,130 | ₩4,544 | 0.00% | 31.5만 |
|---|
| 2025.12.26 | ₩4,798 | ₩5,306 | ₩4,157 | ₩5,066 | +5.57% | 242.9만 |
|---|
| 2025.12.24 | ₩7,886 | ₩8,086 | ₩4,304 | ₩4,678 | -40.68% | 2852.8만 |
|---|
| 2025.12.23 | ₩3,355 | ₩3,422 | ₩3,355 | ₩3,382 | +0.80% | 152.2만 |
|---|
| 2025.12.22 | ₩3,355 | ₩3,422 | ₩3,355 | ₩3,382 | +0.80% | 2천 |
|---|
| 2025.12.19 | ₩3,355 | ₩3,542 | ₩3,355 | ₩3,355 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩3,355 | ₩3,355 | ₩3,355 | ₩3,355 | 0.00% | 320 |
|---|
| 2025.12.17 | ₩3,382 | ₩3,475 | ₩3,355 | ₩3,355 | -0.79% | 590 |
|---|
| 2025.12.16 | ₩3,408 | ₩3,475 | ₩3,408 | ₩3,448 | +1.18% | 310 |
|---|
| 2025.12.15 | ₩3,355 | ₩3,475 | ₩3,355 | ₩3,475 | +3.59% | 560 |
|---|
| 2025.12.12 | ₩3,475 | ₩3,475 | ₩3,355 | ₩3,355 | -3.46% | 5.5천 |
|---|
| 2025.12.11 | ₩3,355 | ₩3,422 | ₩3,355 | ₩3,422 | +1.99% | 500 |
|---|
| 2025.12.10 | ₩3,355 | ₩3,422 | ₩3,355 | ₩3,422 | +1.99% | 1.1천 |
|---|
| 2025.12.09 | ₩3,515 | ₩3,609 | ₩3,355 | ₩3,422 | -2.66% | 1.5천 |
|---|
| 2025.12.08 | ₩3,355 | ₩3,488 | ₩3,355 | ₩3,355 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩3,355 | ₩3,488 | ₩3,355 | ₩3,355 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩3,435 | ₩3,609 | ₩3,422 | ₩3,609 | +5.06% | 670 |
|---|
| 2025.12.03 | ₩3,355 | ₩3,435 | ₩3,355 | ₩3,355 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩3,622 | ₩3,622 | ₩3,408 | ₩3,408 | -5.90% | 900 |
|---|
| 2025.12.01 | ₩3,676 | ₩3,676 | ₩3,609 | ₩3,609 | -1.82% | 170 |
|---|
| 2025.11.28 | ₩3,502 | ₩3,742 | ₩3,475 | ₩3,595 | +2.67% | 1.3천 |
|---|
| 2025.11.26 | ₩3,341 | ₩3,809 | ₩3,288 | ₩3,488 | +4.40% | 3.7천 |
|---|
| 2025.11.25 | ₩3,355 | ₩3,395 | ₩3,355 | ₩3,395 | +1.20% | 100 |
|---|
| 2025.11.24 | ₩3,341 | ₩3,475 | ₩3,341 | ₩3,368 | +0.80% | 520 |
|---|
| 2025.11.21 | ₩3,475 | ₩3,475 | ₩3,475 | ₩3,475 | 0.00% | 20 |
|---|
| 2025.11.20 | ₩3,488 | ₩3,555 | ₩3,475 | ₩3,475 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩3,341 | ₩3,475 | ₩3,341 | ₩3,435 | +2.80% | 3.7천 |
|---|
| 2025.11.18 | ₩3,475 | ₩3,475 | ₩3,408 | ₩3,475 | 0.00% | 610 |
|---|
| 2025.11.17 | ₩3,355 | ₩3,876 | ₩3,355 | ₩3,542 | +5.58% | 740 |
|---|
| 2025.11.14 | ₩3,341 | ₩3,475 | ₩3,341 | ₩3,475 | +4.00% | 1.1천 |
|---|
| 2025.11.13 | ₩3,582 | ₩3,635 | ₩3,368 | ₩3,475 | -2.99% | 3.1천 |
|---|
| 2025.11.12 | ₩3,555 | ₩3,876 | ₩3,341 | ₩3,609 | +1.50% | 1.1만 |
|---|
| 2025.11.11 | ₩3,288 | ₩3,622 | ₩3,288 | ₩3,382 | +2.85% | 420 |
|---|
| 2025.11.10 | ₩3,475 | ₩3,475 | ₩3,235 | ₩3,341 | -3.85% | 1만 |
|---|
| 2025.11.07 | ₩3,622 | ₩3,622 | ₩3,595 | ₩3,595 | -0.74% | 2.2천 |
|---|
| 2025.11.06 | ₩3,488 | ₩3,635 | ₩3,475 | ₩3,569 | +2.30% | 5.3천 |
|---|
| 2025.11.05 | ₩3,662 | ₩3,729 | ₩3,622 | ₩3,635 | -0.73% | 7.7천 |
|---|
| 2025.11.04 | ₩3,809 | ₩3,863 | ₩3,622 | ₩3,622 | -4.91% | 1.2만 |
|---|
| 2025.11.03 | ₩3,903 | ₩3,903 | ₩3,809 | ₩3,809 | -2.40% | 1.2만 |
|---|
| 2025.10.31 | ₩3,809 | ₩3,903 | ₩3,809 | ₩3,876 | +1.75% | 4.1만 |
|---|
| 2025.10.30 | ₩3,769 | ₩3,889 | ₩3,769 | ₩3,809 | +1.06% | 1.9천 |
|---|
| 2025.10.29 | ₩3,742 | ₩3,903 | ₩3,742 | ₩3,769 | +0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩3,769 | ₩3,930 | ₩3,742 | ₩3,742 | -0.71% | 6천 |
|---|
| 2025.10.27 | ₩3,729 | ₩3,956 | ₩3,729 | ₩3,889 | +4.30% | 2.1만 |
|---|
| 2025.10.24 | ₩3,956 | ₩3,956 | ₩3,769 | ₩3,956 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩3,742 | ₩3,970 | ₩3,742 | ₩3,943 | +5.36% | 2.7천 |
|---|
| 2025.10.22 | ₩3,742 | ₩4,010 | ₩3,716 | ₩3,836 | +2.50% | 1.9만 |
|---|
| 2025.10.21 | ₩3,676 | ₩3,702 | ₩3,609 | ₩3,609 | -1.82% | 3천 |
|---|
| 2025.10.20 | ₩3,515 | ₩3,729 | ₩3,515 | ₩3,689 | +4.94% | 920 |
|---|
| 2025.10.17 | ₩3,943 | ₩3,943 | ₩3,702 | ₩3,783 | -4.07% | 5.6천 |
|---|
| 2025.10.16 | ₩3,756 | ₩3,943 | ₩3,756 | ₩3,943 | +4.98% | 2.6천 |
|---|
| 2025.10.15 | ₩3,702 | ₩3,943 | ₩3,702 | ₩3,756 | +1.44% | 6.6천 |
|---|
| 2025.10.14 | ₩3,729 | ₩3,863 | ₩3,689 | ₩3,716 | -0.36% | 1.4천 |
|---|
| 2025.10.13 | ₩3,783 | ₩3,876 | ₩3,609 | ₩3,729 | -1.41% | 6.1천 |
|---|
| 2025.10.10 | ₩3,809 | ₩3,876 | ₩3,609 | ₩3,716 | -2.46% | 1.5만 |
|---|