시장 데이터를 불러오는 중
전체 종목
Manhattan Bridge Capital, Inc - Common Stock 과거 주가
Manhattan Bridge Capital, Inc - Common Stock · LOAN · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Manhattan Bridge Capital, Inc - Common Stock · LOAN · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,596 | ₩4,703 | ₩4,462 | ₩4,596 | 0.00% | 16.7만 |
| 2026.10.08 | ₩4,677 | ₩4,757 | ₩4,650 | ₩4,730 | +1.15% | 8.6만 |
| 2026.10.07 | ₩5,159 | ₩5,226 | ₩4,878 | ₩4,904 | -4.94% | 10.9만 |
| 2026.10.06 | ₩5,293 | ₩5,293 | ₩5,159 | ₩5,172 | -2.28% | 10.1만 |
| 2026.10.05 | ₩5,092 | ₩5,253 | ₩5,092 | ₩5,186 | +1.84% | 3만 |
| 2026.10.02 | ₩5,052 | ₩5,199 | ₩5,038 | ₩5,065 | +0.27% | 2.2만 |
| 2026.10.01 | ₩5,025 | ₩5,092 | ₩4,918 | ₩5,025 | 0.00% | 5.5만 |
| 2026.09.30 | ₩4,971 | ₩5,025 | ₩4,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,958 |
| -0.27% |
| 11만 |
| 2026.09.29 | ₩5,266 | ₩5,266 | ₩4,998 | ₩4,998 | -5.09% | 3.8만 |
|---|
| 2026.09.28 | ₩5,213 | ₩5,239 | ₩5,199 | ₩5,199 | -0.26% | 3.5만 |
|---|
| 2026.09.25 | ₩5,266 | ₩5,280 | ₩5,199 | ₩5,226 | -0.76% | 1.9만 |
|---|
| 2026.09.24 | ₩5,226 | ₩5,320 | ₩5,199 | ₩5,239 | +0.26% | 2.3만 |
|---|
| 2026.09.23 | ₩5,213 | ₩5,239 | ₩5,199 | ₩5,226 | +0.26% | 2.5만 |
|---|
| 2026.09.22 | ₩5,333 | ₩5,333 | ₩5,199 | ₩5,213 | -2.26% | 3.5만 |
|---|
| 2026.09.21 | ₩5,280 | ₩5,293 | ₩5,213 | ₩5,266 | -0.25% | 2.3만 |
|---|
| 2026.09.18 | ₩5,213 | ₩5,306 | ₩5,213 | ₩5,280 | +1.29% | 3.8만 |
|---|
| 2026.09.17 | ₩5,280 | ₩5,280 | ₩5,213 | ₩5,226 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩5,293 | ₩5,320 | ₩5,253 | ₩5,253 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩5,400 | ₩5,427 | ₩5,293 | ₩5,293 | -1.99% | 4.2만 |
|---|
| 2026.09.14 | ₩5,494 | ₩5,494 | ₩5,387 | ₩5,387 | -1.95% | 3.2만 |
|---|
| 2026.09.11 | ₩5,454 | ₩5,494 | ₩5,414 | ₩5,427 | -0.49% | 1.1만 |
|---|
| 2026.09.10 | ₩5,467 | ₩5,467 | ₩5,414 | ₩5,467 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩5,481 | ₩5,521 | ₩5,427 | ₩5,454 | -0.49% | 2.9만 |
|---|
| 2026.09.08 | ₩5,481 | ₩5,561 | ₩5,481 | ₩5,521 | +0.73% | 1.9만 |
|---|
| 2026.09.04 | ₩5,494 | ₩5,507 | ₩5,427 | ₩5,467 | -0.49% | 2.1만 |
|---|
| 2026.09.03 | ₩5,494 | ₩5,494 | ₩5,440 | ₩5,494 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩5,481 | ₩5,494 | ₩5,427 | ₩5,427 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩5,414 | ₩5,467 | ₩5,414 | ₩5,467 | +0.99% | 1.6만 |
|---|
| 2026.08.31 | ₩5,360 | ₩5,414 | ₩5,360 | ₩5,360 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩5,467 | ₩5,467 | ₩5,387 | ₩5,467 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩5,400 | ₩5,454 | ₩5,360 | ₩5,454 | +0.99% | 4.8만 |
|---|
| 2026.08.26 | ₩5,427 | ₩5,507 | ₩5,360 | ₩5,400 | -0.49% | 8.1만 |
|---|
| 2026.08.25 | ₩5,427 | ₩5,494 | ₩5,400 | ₩5,427 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩5,507 | ₩5,507 | ₩5,427 | ₩5,440 | -1.22% | 1.1만 |
|---|
| 2026.08.21 | ₩5,548 | ₩5,548 | ₩5,400 | ₩5,467 | -1.45% | 8.9천 |
|---|
| 2026.08.20 | ₩5,454 | ₩5,507 | ₩5,400 | ₩5,400 | -0.98% | 8.9천 |
|---|
| 2026.08.19 | ₩5,494 | ₩5,561 | ₩5,454 | ₩5,454 | -0.73% | 1.6만 |
|---|
| 2026.08.18 | ₩5,507 | ₩5,561 | ₩5,454 | ₩5,561 | +0.97% | 1만 |
|---|
| 2026.08.17 | ₩5,548 | ₩5,561 | ₩5,507 | ₩5,507 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩5,561 | ₩5,561 | ₩5,521 | ₩5,521 | -0.72% | 2.6만 |
|---|
| 2026.08.13 | ₩5,534 | ₩5,574 | ₩5,467 | ₩5,534 | 0.00% | 2.5만 |
|---|
| 2026.08.12 | ₩5,601 | ₩5,601 | ₩5,440 | ₩5,534 | -1.20% | 1.6만 |
|---|
| 2026.08.11 | ₩5,588 | ₩5,655 | ₩5,507 | ₩5,521 | -1.20% | 1.7만 |
|---|
| 2026.08.10 | ₩5,494 | ₩5,641 | ₩5,427 | ₩5,588 | +1.71% | 4만 |
|---|
| 2026.08.07 | ₩5,400 | ₩5,588 | ₩5,400 | ₩5,521 | +2.23% | 2.3만 |
|---|
| 2026.08.06 | ₩5,548 | ₩5,561 | ₩5,454 | ₩5,521 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩5,708 | ₩5,708 | ₩5,467 | ₩5,534 | -3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩5,601 | ₩5,695 | ₩5,548 | ₩5,641 | +0.72% | 2.8만 |
|---|
| 2026.08.03 | ₩5,655 | ₩5,708 | ₩5,588 | ₩5,615 | -0.71% | 2.3만 |
|---|
| 2026.07.31 | ₩5,682 | ₩5,682 | ₩5,574 | ₩5,574 | -1.89% | 1.6만 |
|---|
| 2026.07.30 | ₩5,588 | ₩5,695 | ₩5,588 | ₩5,655 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩5,588 | ₩5,708 | ₩5,574 | ₩5,628 | +0.72% | 3.1만 |
|---|
| 2026.07.28 | ₩5,347 | ₩5,601 | ₩5,333 | ₩5,588 | +4.51% | 9.5만 |
|---|
| 2026.07.27 | ₩5,280 | ₩5,333 | ₩5,226 | ₩5,239 | -0.76% | 9.3만 |
|---|
| 2026.07.24 | ₩5,494 | ₩5,534 | ₩5,306 | ₩5,320 | -3.17% | 6.4만 |
|---|
| 2026.07.23 | ₩5,615 | ₩5,615 | ₩5,494 | ₩5,494 | -2.15% | 5.4만 |
|---|
| 2026.07.22 | ₩5,668 | ₩5,668 | ₩5,574 | ₩5,601 | -1.18% | 2만 |
|---|
| 2026.07.21 | ₩5,641 | ₩5,668 | ₩5,561 | ₩5,615 | -0.48% | 4.2만 |
|---|
| 2026.07.20 | ₩5,722 | ₩5,735 | ₩5,628 | ₩5,628 | -1.64% | 5.6만 |
|---|
| 2026.07.17 | ₩5,896 | ₩5,909 | ₩5,749 | ₩5,842 | -0.91% | 1.7만 |
|---|
| 2026.07.16 | ₩5,842 | ₩6,097 | ₩5,842 | ₩5,923 | +1.38% | 3.2만 |
|---|
| 2026.07.15 | ₩5,762 | ₩6,084 | ₩5,762 | ₩5,829 | +1.16% | 7만 |
|---|
| 2026.07.14 | ₩5,722 | ₩5,950 | ₩5,722 | ₩5,896 | +3.04% | 3.9만 |
|---|
| 2026.07.13 | ₩5,668 | ₩5,722 | ₩5,655 | ₩5,668 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩5,695 | ₩5,789 | ₩5,668 | ₩5,682 | -0.24% | 2.3만 |
|---|
| 2026.07.09 | ₩5,668 | ₩5,802 | ₩5,668 | ₩5,708 | +0.71% | 4.7만 |
|---|
| 2026.07.08 | ₩6,084 | ₩6,097 | ₩5,668 | ₩5,668 | -6.83% | 14.2만 |
|---|
| 2026.07.07 | ₩6,124 | ₩6,298 | ₩6,097 | ₩6,285 | +2.63% | 9.8만 |
|---|
| 2026.07.06 | ₩6,258 | ₩6,298 | ₩6,003 | ₩6,084 | -2.78% | 9.7만 |
|---|
| 2026.07.02 | ₩6,110 | ₩6,244 | ₩6,084 | ₩6,244 | +2.19% | 4.7만 |
|---|
| 2026.07.01 | ₩6,057 | ₩6,177 | ₩6,030 | ₩6,151 | +1.55% | 3.1만 |
|---|
| 2026.06.30 | ₩6,017 | ₩6,164 | ₩5,976 | ₩6,057 | +0.67% | 3.8만 |
|---|
| 2026.06.29 | ₩5,976 | ₩6,017 | ₩5,963 | ₩6,017 | +0.67% | 1.7만 |
|---|
| 2026.06.26 | ₩5,923 | ₩5,990 | ₩5,883 | ₩5,963 | +0.68% | 2.2만 |
|---|
| 2026.06.25 | ₩5,976 | ₩5,990 | ₩5,936 | ₩5,936 | -0.67% | 1.7만 |
|---|
| 2026.06.24 | ₩5,963 | ₩6,003 | ₩5,883 | ₩5,976 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩5,856 | ₩5,963 | ₩5,842 | ₩5,950 | +1.60% | 1.7만 |
|---|
| 2026.06.22 | ₩5,909 | ₩5,963 | ₩5,856 | ₩5,923 | +0.23% | 3.6만 |
|---|
| 2026.06.18 | ₩5,896 | ₩5,909 | ₩5,829 | ₩5,869 | -0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩5,990 | ₩6,003 | ₩5,842 | ₩5,856 | -2.24% | 3.2만 |
|---|
| 2026.06.16 | ₩5,963 | ₩5,963 | ₩5,802 | ₩5,936 | -0.45% | 2.5만 |
|---|
| 2026.06.15 | ₩5,816 | ₩5,909 | ₩5,816 | ₩5,816 | 0.00% | 1.7만 |
|---|
| 2026.06.12 | ₩5,789 | ₩5,883 | ₩5,775 | ₩5,842 | +0.93% | 2.6만 |
|---|
| 2026.06.11 | ₩5,695 | ₩5,802 | ₩5,695 | ₩5,749 | +0.94% | 3.5만 |
|---|
| 2026.06.10 | ₩5,789 | ₩5,909 | ₩5,722 | ₩5,735 | -0.93% | 3만 |
|---|
| 2026.06.09 | ₩5,735 | ₩5,842 | ₩5,735 | ₩5,789 | +0.93% | 2만 |
|---|
| 2026.06.08 | ₩5,722 | ₩5,762 | ₩5,708 | ₩5,735 | +0.23% | 8천 |
|---|
| 2026.06.05 | ₩5,655 | ₩5,735 | ₩5,655 | ₩5,682 | +0.47% | 1.6만 |
|---|
| 2026.06.04 | ₩5,682 | ₩5,722 | ₩5,655 | ₩5,655 | -0.47% | 2.1만 |
|---|
| 2026.06.03 | ₩5,749 | ₩5,749 | ₩5,615 | ₩5,682 | -1.17% | 3.4만 |
|---|
| 2026.06.02 | ₩5,615 | ₩5,762 | ₩5,615 | ₩5,722 | +1.91% | 2.2만 |
|---|
| 2026.06.01 | ₩5,628 | ₩5,682 | ₩5,628 | ₩5,682 | +0.95% | 1.3만 |
|---|
| 2026.05.29 | ₩5,682 | ₩5,695 | ₩5,615 | ₩5,655 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩5,682 | ₩5,682 | ₩5,601 | ₩5,641 | -0.71% | 1.1만 |
|---|
| 2026.05.27 | ₩5,601 | ₩5,708 | ₩5,601 | ₩5,668 | +1.20% | 1.2만 |
|---|
| 2026.05.26 | ₩5,561 | ₩5,641 | ₩5,561 | ₩5,601 | +0.72% | 2.4만 |
|---|
| 2026.05.22 | ₩5,682 | ₩5,682 | ₩5,588 | ₩5,601 | -1.42% | 2.1만 |
|---|
| 2026.05.21 | ₩5,588 | ₩5,668 | ₩5,588 | ₩5,668 | +1.44% | 1.9만 |
|---|
| 2026.05.20 | ₩5,695 | ₩5,695 | ₩5,588 | ₩5,655 | -0.71% | 1.5만 |
|---|
| 2026.05.19 | ₩5,641 | ₩5,641 | ₩5,574 | ₩5,588 | -0.95% | 1.1만 |
|---|
| 2026.05.18 | ₩5,695 | ₩5,695 | ₩5,601 | ₩5,628 | -1.18% | 1.5만 |
|---|
| 2026.05.15 | ₩5,628 | ₩5,735 | ₩5,561 | ₩5,655 | +0.48% | 1.7만 |
|---|
| 2026.05.14 | ₩5,641 | ₩5,749 | ₩5,601 | ₩5,655 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩5,668 | ₩5,722 | ₩5,574 | ₩5,601 | -1.18% | 3만 |
|---|
| 2026.05.12 | ₩5,749 | ₩5,829 | ₩5,641 | ₩5,668 | -1.40% | 3.6만 |
|---|
| 2026.05.11 | ₩5,722 | ₩5,816 | ₩5,722 | ₩5,802 | +1.41% | 1.5만 |
|---|
| 2026.05.08 | ₩5,695 | ₩5,775 | ₩5,655 | ₩5,722 | +0.47% | 4.6만 |
|---|
| 2026.05.07 | ₩5,735 | ₩5,749 | ₩5,655 | ₩5,668 | -1.17% | 4.3만 |
|---|
| 2026.05.06 | ₩5,762 | ₩5,802 | ₩5,695 | ₩5,695 | -1.16% | 6만 |
|---|
| 2026.05.05 | ₩5,950 | ₩5,950 | ₩5,749 | ₩5,762 | -3.15% | 7.2만 |
|---|
| 2026.05.04 | ₩5,775 | ₩6,030 | ₩5,775 | ₩5,802 | +0.46% | 3.6만 |
|---|
| 2026.05.01 | ₩5,775 | ₩5,923 | ₩5,775 | ₩5,829 | +0.93% | 2.1만 |
|---|
| 2026.04.30 | ₩5,869 | ₩5,909 | ₩5,775 | ₩5,802 | -1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩5,896 | ₩5,990 | ₩5,829 | ₩5,869 | -0.45% | 1만 |
|---|
| 2026.04.28 | ₩5,896 | ₩5,963 | ₩5,896 | ₩5,909 | +0.23% | 1.2만 |
|---|
| 2026.04.27 | ₩5,990 | ₩6,017 | ₩5,896 | ₩5,896 | -1.57% | 3만 |
|---|
| 2026.04.24 | ₩5,976 | ₩6,030 | ₩5,936 | ₩5,976 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩6,110 | ₩6,110 | ₩5,909 | ₩5,963 | -2.41% | 2.9만 |
|---|
| 2026.04.22 | ₩6,151 | ₩6,151 | ₩5,950 | ₩6,084 | -1.09% | 1.7만 |
|---|
| 2026.04.21 | ₩6,097 | ₩6,164 | ₩5,976 | ₩5,976 | -1.98% | 2.1만 |
|---|
| 2026.04.20 | ₩6,097 | ₩6,164 | ₩6,097 | ₩6,097 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩6,405 | ₩6,405 | ₩6,070 | ₩6,218 | -2.93% | 2.1만 |
|---|
| 2026.04.16 | ₩6,218 | ₩6,432 | ₩6,030 | ₩6,191 | -0.43% | 3.2만 |
|---|
| 2026.04.15 | ₩6,258 | ₩6,432 | ₩6,110 | ₩6,191 | -1.07% | 3.7만 |
|---|
| 2026.04.14 | ₩5,936 | ₩6,298 | ₩5,936 | ₩6,204 | +4.51% | 2.9만 |
|---|
| 2026.04.13 | ₩5,896 | ₩6,057 | ₩5,896 | ₩5,950 | +0.91% | 2.2만 |
|---|
| 2026.04.10 | ₩5,950 | ₩5,963 | ₩5,909 | ₩5,923 | -0.45% | 7.8천 |
|---|
| 2026.04.09 | ₩5,950 | ₩6,017 | ₩5,869 | ₩5,909 | -0.68% | 4.8만 |
|---|
| 2026.04.08 | ₩6,285 | ₩6,285 | ₩5,990 | ₩6,017 | -4.26% | 6.4만 |
|---|
| 2026.04.07 | ₩6,285 | ₩6,499 | ₩6,258 | ₩6,432 | +2.35% | 9만 |
|---|
| 2026.04.06 | ₩6,084 | ₩6,365 | ₩6,057 | ₩6,271 | +3.08% | 13.1만 |
|---|
| 2026.04.02 | ₩6,057 | ₩6,191 | ₩6,057 | ₩6,164 | +1.77% | 3.5만 |
|---|
| 2026.04.01 | ₩5,963 | ₩6,137 | ₩5,950 | ₩6,070 | +1.80% | 2.8만 |
|---|
| 2026.03.31 | ₩5,856 | ₩5,990 | ₩5,856 | ₩5,963 | +1.83% | 2.3만 |
|---|
| 2026.03.30 | ₩5,963 | ₩6,003 | ₩5,883 | ₩5,909 | -0.90% | 1.7만 |
|---|
| 2026.03.27 | ₩5,789 | ₩5,990 | ₩5,789 | ₩5,963 | +3.01% | 1.4만 |
|---|
| 2026.03.26 | ₩5,802 | ₩5,936 | ₩5,722 | ₩5,829 | +0.46% | 2만 |
|---|
| 2026.03.25 | ₩5,708 | ₩5,869 | ₩5,708 | ₩5,802 | +1.64% | 1만 |
|---|
| 2026.03.24 | ₩5,923 | ₩5,923 | ₩5,762 | ₩5,762 | -2.71% | 6.1천 |
|---|
| 2026.03.23 | ₩5,749 | ₩5,762 | ₩5,682 | ₩5,722 | -0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩5,682 | ₩5,762 | ₩5,534 | ₩5,682 | 0.00% | 6.4만 |
|---|
| 2026.03.19 | ₩5,695 | ₩5,829 | ₩5,668 | ₩5,682 | -0.24% | 1.9만 |
|---|
| 2026.03.18 | ₩5,775 | ₩5,842 | ₩5,708 | ₩5,708 | -1.16% | 2만 |
|---|
| 2026.03.17 | ₩5,936 | ₩5,936 | ₩5,775 | ₩5,789 | -2.48% | 3만 |
|---|
| 2026.03.16 | ₩5,802 | ₩5,842 | ₩5,789 | ₩5,802 | 0.00% | 8.4천 |
|---|
| 2026.03.13 | ₩5,775 | ₩5,816 | ₩5,762 | ₩5,816 | +0.70% | 2만 |
|---|
| 2026.03.12 | ₩5,829 | ₩5,950 | ₩5,789 | ₩5,789 | -0.69% | 8.1천 |
|---|
| 2026.03.11 | ₩5,963 | ₩5,963 | ₩5,869 | ₩5,896 | -1.12% | 1.3만 |
|---|
| 2026.03.10 | ₩5,762 | ₩5,950 | ₩5,762 | ₩5,923 | +2.79% | 1.7만 |
|---|
| 2026.03.09 | ₩5,722 | ₩5,883 | ₩5,682 | ₩5,722 | 0.00% | 3만 |
|---|
| 2026.03.06 | ₩5,789 | ₩5,869 | ₩5,695 | ₩5,708 | -1.39% | 2.5만 |
|---|
| 2026.03.05 | ₩5,829 | ₩5,883 | ₩5,802 | ₩5,842 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩5,856 | ₩5,869 | ₩5,735 | ₩5,802 | -0.92% | 6.8만 |
|---|
| 2026.03.03 | ₩5,869 | ₩5,869 | ₩5,816 | ₩5,856 | -0.23% | 9.2천 |
|---|
| 2026.03.02 | ₩5,883 | ₩5,896 | ₩5,816 | ₩5,883 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩5,950 | ₩5,950 | ₩5,869 | ₩5,869 | -1.35% | 2.3만 |
|---|
| 2026.02.26 | ₩5,990 | ₩5,990 | ₩5,923 | ₩5,963 | -0.45% | 5.3천 |
|---|
| 2026.02.25 | ₩5,963 | ₩5,990 | ₩5,896 | ₩5,923 | -0.67% | 9.9천 |
|---|
| 2026.02.24 | ₩5,950 | ₩5,963 | ₩5,909 | ₩5,936 | -0.23% | 1.6만 |
|---|
| 2026.02.23 | ₩5,963 | ₩6,003 | ₩5,896 | ₩5,923 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,923 | ₩5,976 | ₩5,896 | ₩5,923 | 0.00% | 2.3만 |
|---|
| 2026.02.19 | ₩5,936 | ₩6,003 | ₩5,909 | ₩5,923 | -0.23% | 1.8만 |
|---|
| 2026.02.18 | ₩5,963 | ₩6,017 | ₩5,936 | ₩5,936 | -0.45% | 3.2만 |
|---|
| 2026.02.17 | ₩5,923 | ₩6,003 | ₩5,869 | ₩5,923 | 0.00% | 2.9만 |
|---|
| 2026.02.13 | ₩5,963 | ₩5,963 | ₩5,923 | ₩5,963 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩6,043 | ₩6,070 | ₩5,963 | ₩5,963 | -1.33% | 7.1만 |
|---|
| 2026.02.11 | ₩6,043 | ₩6,097 | ₩6,030 | ₩6,057 | +0.22% | 9.5천 |
|---|
| 2026.02.10 | ₩6,043 | ₩6,137 | ₩6,043 | ₩6,070 | +0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩6,057 | ₩6,097 | ₩6,043 | ₩6,043 | -0.22% | 1.6만 |
|---|
| 2026.02.06 | ₩6,070 | ₩6,124 | ₩6,003 | ₩6,043 | -0.44% | 1.6만 |
|---|
| 2026.02.05 | ₩6,110 | ₩6,124 | ₩6,030 | ₩6,030 | -1.32% | 2.3만 |
|---|
| 2026.02.04 | ₩6,070 | ₩6,151 | ₩6,057 | ₩6,070 | 0.00% | 1.8만 |
|---|
| 2026.02.03 | ₩6,057 | ₩6,070 | ₩6,003 | ₩6,057 | 0.00% | 1.3만 |
|---|
| 2026.02.02 | ₩6,030 | ₩6,097 | ₩5,990 | ₩6,030 | 0.00% | 2.2만 |
|---|
| 2026.01.30 | ₩6,003 | ₩6,097 | ₩5,990 | ₩6,017 | +0.22% | 1.9만 |
|---|
| 2026.01.29 | ₩6,084 | ₩6,110 | ₩5,963 | ₩6,043 | -0.66% | 4.1만 |
|---|
| 2026.01.28 | ₩6,057 | ₩6,124 | ₩6,030 | ₩6,084 | +0.44% | 1.8만 |
|---|
| 2026.01.27 | ₩6,030 | ₩6,151 | ₩6,030 | ₩6,097 | +1.11% | 3만 |
|---|
| 2026.01.26 | ₩6,097 | ₩6,110 | ₩6,030 | ₩6,097 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩6,164 | ₩6,285 | ₩6,097 | ₩6,124 | -0.65% | 8.7천 |
|---|
| 2026.01.22 | ₩6,204 | ₩6,244 | ₩6,124 | ₩6,137 | -1.08% | 1.7만 |
|---|
| 2026.01.21 | ₩6,030 | ₩6,177 | ₩6,030 | ₩6,110 | +1.33% | 2.9만 |
|---|
| 2026.01.20 | ₩6,164 | ₩6,325 | ₩6,003 | ₩6,057 | -1.74% | 3.8만 |
|---|
| 2026.01.16 | ₩6,298 | ₩6,298 | ₩6,137 | ₩6,191 | -1.70% | 1.3만 |
|---|
| 2026.01.15 | ₩6,164 | ₩6,472 | ₩6,097 | ₩6,244 | +1.30% | 5.5만 |
|---|
| 2026.01.14 | ₩6,017 | ₩6,191 | ₩6,003 | ₩6,177 | +2.67% | 4.2만 |
|---|
| 2026.01.13 | ₩6,057 | ₩6,110 | ₩5,976 | ₩6,003 | -0.88% | 2.8만 |
|---|
| 2026.01.12 | ₩6,124 | ₩6,137 | ₩6,043 | ₩6,057 | -1.09% | 1.8만 |
|---|
| 2026.01.09 | ₩6,124 | ₩6,151 | ₩6,070 | ₩6,137 | +0.22% | 1.2만 |
|---|
| 2026.01.08 | ₩6,097 | ₩6,110 | ₩6,043 | ₩6,110 | +0.22% | 2만 |
|---|
| 2026.01.07 | ₩6,043 | ₩6,124 | ₩6,043 | ₩6,097 | +0.89% | 1.7만 |
|---|
| 2026.01.06 | ₩6,057 | ₩6,204 | ₩5,976 | ₩6,097 | +0.66% | 1.9만 |
|---|
| 2026.01.05 | ₩6,164 | ₩6,311 | ₩5,963 | ₩6,057 | -1.74% | 11.7만 |
|---|
| 2026.01.02 | ₩6,244 | ₩6,244 | ₩6,137 | ₩6,204 | -0.64% | 4.6만 |
|---|
| 2025.12.31 | ₩6,231 | ₩6,258 | ₩6,097 | ₩6,231 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩6,512 | ₩6,553 | ₩6,231 | ₩6,298 | -3.29% | 8.4만 |
|---|
| 2025.12.29 | ₩6,539 | ₩6,646 | ₩6,365 | ₩6,432 | -1.64% | 5.1만 |
|---|
| 2025.12.26 | ₩6,579 | ₩6,673 | ₩6,499 | ₩6,539 | -0.61% | 1.6만 |
|---|
| 2025.12.24 | ₩6,526 | ₩6,646 | ₩6,526 | ₩6,579 | +0.82% | 1.9만 |
|---|
| 2025.12.23 | ₩6,539 | ₩6,714 | ₩6,432 | ₩6,633 | +1.43% | 4.9만 |
|---|
| 2025.12.22 | ₩6,700 | ₩6,714 | ₩6,553 | ₩6,620 | -1.20% | 7.7만 |
|---|
| 2025.12.19 | ₩6,553 | ₩6,673 | ₩6,486 | ₩6,660 | +1.64% | 6.6만 |
|---|
| 2025.12.18 | ₩6,593 | ₩6,620 | ₩6,499 | ₩6,499 | -1.42% | 1.5만 |
|---|
| 2025.12.17 | ₩6,405 | ₩6,620 | ₩6,392 | ₩6,566 | +2.51% | 2.5만 |
|---|
| 2025.12.16 | ₩6,553 | ₩6,593 | ₩6,432 | ₩6,432 | -1.84% | 2.7만 |
|---|
| 2025.12.15 | ₩6,566 | ₩6,579 | ₩6,512 | ₩6,512 | -0.82% | 2.7만 |
|---|
| 2025.12.12 | ₩6,499 | ₩6,606 | ₩6,499 | ₩6,539 | +0.62% | 8.4천 |
|---|
| 2025.12.11 | ₩6,539 | ₩6,620 | ₩6,499 | ₩6,512 | -0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩6,526 | ₩6,620 | ₩6,325 | ₩6,553 | +0.41% | 3.4만 |
|---|
| 2025.12.09 | ₩6,298 | ₩6,553 | ₩6,244 | ₩6,526 | +3.62% | 3.7만 |
|---|
| 2025.12.08 | ₩6,285 | ₩6,405 | ₩6,244 | ₩6,298 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩6,338 | ₩6,405 | ₩6,258 | ₩6,285 | -0.85% | 9.4천 |
|---|
| 2025.12.04 | ₩6,338 | ₩6,472 | ₩6,258 | ₩6,285 | -0.85% | 2.6만 |
|---|
| 2025.12.03 | ₩6,231 | ₩6,352 | ₩6,218 | ₩6,338 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩6,325 | ₩6,325 | ₩6,231 | ₩6,231 | -1.48% | 1.5만 |
|---|
| 2025.12.01 | ₩6,325 | ₩6,352 | ₩6,298 | ₩6,298 | -0.42% | 2.6만 |
|---|
| 2025.11.28 | ₩6,285 | ₩6,352 | ₩6,271 | ₩6,325 | +0.64% | 9.2천 |
|---|
| 2025.11.26 | ₩6,244 | ₩6,378 | ₩6,231 | ₩6,285 | +0.64% | 2만 |
|---|
| 2025.11.25 | ₩6,124 | ₩6,231 | ₩6,110 | ₩6,231 | +1.75% | 2.1만 |
|---|
| 2025.11.24 | ₩6,110 | ₩6,151 | ₩5,909 | ₩6,043 | -1.10% | 2.4만 |
|---|
| 2025.11.21 | ₩5,909 | ₩6,204 | ₩5,909 | ₩6,084 | +2.95% | 4.8만 |
|---|
| 2025.11.20 | ₩5,896 | ₩6,030 | ₩5,896 | ₩5,896 | 0.00% | 2.7만 |
|---|
| 2025.11.19 | ₩6,030 | ₩6,177 | ₩5,749 | ₩5,869 | -2.67% | 15만 |
|---|
| 2025.11.18 | ₩6,070 | ₩6,231 | ₩5,896 | ₩5,936 | -2.21% | 11.1만 |
|---|
| 2025.11.17 | ₩6,298 | ₩6,352 | ₩6,057 | ₩6,057 | -3.83% | 10.1만 |
|---|
| 2025.11.14 | ₩6,566 | ₩6,606 | ₩6,231 | ₩6,231 | -5.10% | 11.4만 |
|---|
| 2025.11.13 | ₩6,633 | ₩6,633 | ₩6,553 | ₩6,579 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩6,553 | ₩6,673 | ₩6,512 | ₩6,539 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩6,553 | ₩6,660 | ₩6,539 | ₩6,553 | 0.00% | 2.9만 |
|---|
| 2025.11.10 | ₩6,553 | ₩6,673 | ₩6,553 | ₩6,579 | +0.41% | 1.4만 |
|---|
| 2025.11.07 | ₩6,606 | ₩6,606 | ₩6,512 | ₩6,593 | -0.20% | 8.9천 |
|---|
| 2025.11.06 | ₩6,633 | ₩6,687 | ₩6,526 | ₩6,606 | -0.40% | 3.5만 |
|---|
| 2025.11.05 | ₩6,673 | ₩6,687 | ₩6,539 | ₩6,539 | -2.01% | 2.5만 |
|---|
| 2025.11.04 | ₩6,593 | ₩6,700 | ₩6,579 | ₩6,673 | +1.22% | 1.5만 |
|---|
| 2025.11.03 | ₩6,633 | ₩6,874 | ₩6,579 | ₩6,660 | +0.40% | 2.1만 |
|---|
| 2025.10.31 | ₩6,579 | ₩6,646 | ₩6,499 | ₩6,593 | +0.20% | 2.4만 |
|---|
| 2025.10.30 | ₩6,633 | ₩6,633 | ₩6,472 | ₩6,553 | -1.21% | 4.2만 |
|---|
| 2025.10.29 | ₩6,687 | ₩6,955 | ₩6,579 | ₩6,606 | -1.20% | 2.9만 |
|---|
| 2025.10.28 | ₩6,754 | ₩6,821 | ₩6,740 | ₩6,754 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩6,901 | ₩6,995 | ₩6,754 | ₩6,807 | -1.36% | 6.2만 |
|---|
| 2025.10.24 | ₩7,008 | ₩7,062 | ₩6,915 | ₩6,995 | -0.19% | 6.3천 |
|---|
| 2025.10.23 | ₩7,008 | ₩7,035 | ₩6,955 | ₩7,008 | 0.00% | 1.6만 |
|---|
| 2025.10.22 | ₩6,982 | ₩7,062 | ₩6,982 | ₩7,022 | +0.58% | 5.7천 |
|---|
| 2025.10.21 | ₩7,049 | ₩7,062 | ₩6,928 | ₩7,022 | -0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩6,995 | ₩7,075 | ₩6,968 | ₩7,035 | +0.57% | 1.5만 |
|---|
| 2025.10.17 | ₩6,968 | ₩7,062 | ₩6,955 | ₩7,008 | +0.58% | 1.8만 |
|---|
| 2025.10.16 | ₩7,075 | ₩7,169 | ₩6,874 | ₩6,901 | -2.46% | 12.7만 |
|---|
| 2025.10.15 | ₩7,169 | ₩7,250 | ₩7,062 | ₩7,075 | -1.31% | 4.7만 |
|---|
| 2025.10.14 | ₩7,089 | ₩7,209 | ₩7,035 | ₩7,142 | +0.76% | 6.1만 |
|---|
| 2025.10.13 | ₩7,142 | ₩7,209 | ₩7,035 | ₩7,075 | -0.94% | 1.6만 |
|---|
| 2025.10.10 | ₩7,129 | ₩7,263 | ₩7,035 | ₩7,102 | -0.38% | 7.7만 |
|---|