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 | ₩4,581 | ₩4,687 | ₩4,447 | ₩4,581 | 0.00% | 16.7만 |
| 2026.10.08 | ₩4,661 | ₩4,741 | ₩4,634 | ₩4,714 | +1.15% | 8.6만 |
| 2026.10.07 | ₩5,141 | ₩5,208 | ₩4,861 | ₩4,888 | -4.94% | 10.9만 |
| 2026.10.06 | ₩5,275 | ₩5,275 | ₩5,141 | ₩5,155 | -2.28% | 10.1만 |
| 2026.10.05 | ₩5,075 | ₩5,235 | ₩5,075 | ₩5,168 | +1.84% | 3만 |
| 2026.10.02 | ₩5,035 | ₩5,182 | ₩5,021 | ₩5,048 | +0.27% | 2.2만 |
| 2026.10.01 | ₩5,008 | ₩5,075 | ₩4,901 | ₩5,008 | 0.00% | 5.5만 |
| 2026.09.30 | ₩4,955 | ₩5,008 | ₩4,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,941 |
| -0.27% |
| 11만 |
| 2026.09.29 | ₩5,248 | ₩5,248 | ₩4,981 | ₩4,981 | -5.09% | 3.8만 |
|---|
| 2026.09.28 | ₩5,195 | ₩5,222 | ₩5,182 | ₩5,182 | -0.26% | 3.5만 |
|---|
| 2026.09.25 | ₩5,248 | ₩5,262 | ₩5,182 | ₩5,208 | -0.76% | 1.9만 |
|---|
| 2026.09.24 | ₩5,208 | ₩5,302 | ₩5,182 | ₩5,222 | +0.26% | 2.3만 |
|---|
| 2026.09.23 | ₩5,195 | ₩5,222 | ₩5,182 | ₩5,208 | +0.26% | 2.5만 |
|---|
| 2026.09.22 | ₩5,315 | ₩5,315 | ₩5,182 | ₩5,195 | -2.26% | 3.5만 |
|---|
| 2026.09.21 | ₩5,262 | ₩5,275 | ₩5,195 | ₩5,248 | -0.25% | 2.3만 |
|---|
| 2026.09.18 | ₩5,195 | ₩5,288 | ₩5,195 | ₩5,262 | +1.29% | 3.8만 |
|---|
| 2026.09.17 | ₩5,262 | ₩5,262 | ₩5,195 | ₩5,208 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩5,275 | ₩5,302 | ₩5,235 | ₩5,235 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩5,382 | ₩5,409 | ₩5,275 | ₩5,275 | -1.99% | 4.2만 |
|---|
| 2026.09.14 | ₩5,475 | ₩5,475 | ₩5,369 | ₩5,369 | -1.95% | 3.2만 |
|---|
| 2026.09.11 | ₩5,435 | ₩5,475 | ₩5,395 | ₩5,409 | -0.49% | 1.1만 |
|---|
| 2026.09.10 | ₩5,449 | ₩5,449 | ₩5,395 | ₩5,449 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩5,462 | ₩5,502 | ₩5,409 | ₩5,435 | -0.49% | 2.9만 |
|---|
| 2026.09.08 | ₩5,462 | ₩5,542 | ₩5,462 | ₩5,502 | +0.73% | 1.9만 |
|---|
| 2026.09.04 | ₩5,475 | ₩5,489 | ₩5,409 | ₩5,449 | -0.49% | 2.1만 |
|---|
| 2026.09.03 | ₩5,475 | ₩5,475 | ₩5,422 | ₩5,475 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩5,462 | ₩5,475 | ₩5,409 | ₩5,409 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩5,395 | ₩5,449 | ₩5,395 | ₩5,449 | +0.99% | 1.6만 |
|---|
| 2026.08.31 | ₩5,342 | ₩5,395 | ₩5,342 | ₩5,342 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩5,449 | ₩5,449 | ₩5,369 | ₩5,449 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩5,382 | ₩5,435 | ₩5,342 | ₩5,435 | +0.99% | 4.8만 |
|---|
| 2026.08.26 | ₩5,409 | ₩5,489 | ₩5,342 | ₩5,382 | -0.49% | 8.1만 |
|---|
| 2026.08.25 | ₩5,409 | ₩5,475 | ₩5,382 | ₩5,409 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩5,489 | ₩5,489 | ₩5,409 | ₩5,422 | -1.22% | 1.1만 |
|---|
| 2026.08.21 | ₩5,529 | ₩5,529 | ₩5,382 | ₩5,449 | -1.45% | 8.9천 |
|---|
| 2026.08.20 | ₩5,435 | ₩5,489 | ₩5,382 | ₩5,382 | -0.98% | 8.9천 |
|---|
| 2026.08.19 | ₩5,475 | ₩5,542 | ₩5,435 | ₩5,435 | -0.73% | 1.6만 |
|---|
| 2026.08.18 | ₩5,489 | ₩5,542 | ₩5,435 | ₩5,542 | +0.97% | 1만 |
|---|
| 2026.08.17 | ₩5,529 | ₩5,542 | ₩5,489 | ₩5,489 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩5,542 | ₩5,542 | ₩5,502 | ₩5,502 | -0.72% | 2.6만 |
|---|
| 2026.08.13 | ₩5,515 | ₩5,555 | ₩5,449 | ₩5,515 | 0.00% | 2.5만 |
|---|
| 2026.08.12 | ₩5,582 | ₩5,582 | ₩5,422 | ₩5,515 | -1.20% | 1.6만 |
|---|
| 2026.08.11 | ₩5,569 | ₩5,636 | ₩5,489 | ₩5,502 | -1.20% | 1.7만 |
|---|
| 2026.08.10 | ₩5,475 | ₩5,622 | ₩5,409 | ₩5,569 | +1.71% | 4만 |
|---|
| 2026.08.07 | ₩5,382 | ₩5,569 | ₩5,382 | ₩5,502 | +2.23% | 2.3만 |
|---|
| 2026.08.06 | ₩5,529 | ₩5,542 | ₩5,435 | ₩5,502 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩5,689 | ₩5,689 | ₩5,449 | ₩5,515 | -3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩5,582 | ₩5,676 | ₩5,529 | ₩5,622 | +0.72% | 2.8만 |
|---|
| 2026.08.03 | ₩5,636 | ₩5,689 | ₩5,569 | ₩5,596 | -0.71% | 2.3만 |
|---|
| 2026.07.31 | ₩5,662 | ₩5,662 | ₩5,555 | ₩5,555 | -1.89% | 1.6만 |
|---|
| 2026.07.30 | ₩5,569 | ₩5,676 | ₩5,569 | ₩5,636 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩5,569 | ₩5,689 | ₩5,555 | ₩5,609 | +0.72% | 3.1만 |
|---|
| 2026.07.28 | ₩5,328 | ₩5,582 | ₩5,315 | ₩5,569 | +4.51% | 9.5만 |
|---|
| 2026.07.27 | ₩5,262 | ₩5,315 | ₩5,208 | ₩5,222 | -0.76% | 9.3만 |
|---|
| 2026.07.24 | ₩5,475 | ₩5,515 | ₩5,288 | ₩5,302 | -3.17% | 6.4만 |
|---|
| 2026.07.23 | ₩5,596 | ₩5,596 | ₩5,475 | ₩5,475 | -2.15% | 5.4만 |
|---|
| 2026.07.22 | ₩5,649 | ₩5,649 | ₩5,555 | ₩5,582 | -1.18% | 2만 |
|---|
| 2026.07.21 | ₩5,622 | ₩5,649 | ₩5,542 | ₩5,596 | -0.48% | 4.2만 |
|---|
| 2026.07.20 | ₩5,702 | ₩5,716 | ₩5,609 | ₩5,609 | -1.64% | 5.6만 |
|---|
| 2026.07.17 | ₩5,876 | ₩5,889 | ₩5,729 | ₩5,823 | -0.91% | 1.7만 |
|---|
| 2026.07.16 | ₩5,823 | ₩6,076 | ₩5,823 | ₩5,903 | +1.38% | 3.2만 |
|---|
| 2026.07.15 | ₩5,742 | ₩6,063 | ₩5,742 | ₩5,809 | +1.16% | 7만 |
|---|
| 2026.07.14 | ₩5,702 | ₩5,929 | ₩5,702 | ₩5,876 | +3.04% | 3.9만 |
|---|
| 2026.07.13 | ₩5,649 | ₩5,702 | ₩5,636 | ₩5,649 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩5,676 | ₩5,769 | ₩5,649 | ₩5,662 | -0.24% | 2.3만 |
|---|
| 2026.07.09 | ₩5,649 | ₩5,782 | ₩5,649 | ₩5,689 | +0.71% | 4.7만 |
|---|
| 2026.07.08 | ₩6,063 | ₩6,076 | ₩5,649 | ₩5,649 | -6.83% | 14.2만 |
|---|
| 2026.07.07 | ₩6,103 | ₩6,277 | ₩6,076 | ₩6,263 | +2.63% | 9.8만 |
|---|
| 2026.07.06 | ₩6,237 | ₩6,277 | ₩5,983 | ₩6,063 | -2.78% | 9.7만 |
|---|
| 2026.07.02 | ₩6,090 | ₩6,223 | ₩6,063 | ₩6,223 | +2.19% | 4.7만 |
|---|
| 2026.07.01 | ₩6,036 | ₩6,156 | ₩6,010 | ₩6,130 | +1.55% | 3.1만 |
|---|
| 2026.06.30 | ₩5,996 | ₩6,143 | ₩5,956 | ₩6,036 | +0.67% | 3.8만 |
|---|
| 2026.06.29 | ₩5,956 | ₩5,996 | ₩5,943 | ₩5,996 | +0.67% | 1.7만 |
|---|
| 2026.06.26 | ₩5,903 | ₩5,969 | ₩5,863 | ₩5,943 | +0.68% | 2.2만 |
|---|
| 2026.06.25 | ₩5,956 | ₩5,969 | ₩5,916 | ₩5,916 | -0.67% | 1.7만 |
|---|
| 2026.06.24 | ₩5,943 | ₩5,983 | ₩5,863 | ₩5,956 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩5,836 | ₩5,943 | ₩5,823 | ₩5,929 | +1.60% | 1.7만 |
|---|
| 2026.06.22 | ₩5,889 | ₩5,943 | ₩5,836 | ₩5,903 | +0.23% | 3.6만 |
|---|
| 2026.06.18 | ₩5,876 | ₩5,889 | ₩5,809 | ₩5,849 | -0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩5,969 | ₩5,983 | ₩5,823 | ₩5,836 | -2.24% | 3.2만 |
|---|
| 2026.06.16 | ₩5,943 | ₩5,943 | ₩5,782 | ₩5,916 | -0.45% | 2.5만 |
|---|
| 2026.06.15 | ₩5,796 | ₩5,889 | ₩5,796 | ₩5,796 | 0.00% | 1.7만 |
|---|
| 2026.06.12 | ₩5,769 | ₩5,863 | ₩5,756 | ₩5,823 | +0.93% | 2.6만 |
|---|
| 2026.06.11 | ₩5,676 | ₩5,782 | ₩5,676 | ₩5,729 | +0.94% | 3.5만 |
|---|
| 2026.06.10 | ₩5,769 | ₩5,889 | ₩5,702 | ₩5,716 | -0.93% | 3만 |
|---|
| 2026.06.09 | ₩5,716 | ₩5,823 | ₩5,716 | ₩5,769 | +0.93% | 2만 |
|---|
| 2026.06.08 | ₩5,702 | ₩5,742 | ₩5,689 | ₩5,716 | +0.23% | 8천 |
|---|
| 2026.06.05 | ₩5,636 | ₩5,716 | ₩5,636 | ₩5,662 | +0.47% | 1.6만 |
|---|
| 2026.06.04 | ₩5,662 | ₩5,702 | ₩5,636 | ₩5,636 | -0.47% | 2.1만 |
|---|
| 2026.06.03 | ₩5,729 | ₩5,729 | ₩5,596 | ₩5,662 | -1.17% | 3.4만 |
|---|
| 2026.06.02 | ₩5,596 | ₩5,742 | ₩5,596 | ₩5,702 | +1.91% | 2.2만 |
|---|
| 2026.06.01 | ₩5,609 | ₩5,662 | ₩5,609 | ₩5,662 | +0.95% | 1.3만 |
|---|
| 2026.05.29 | ₩5,662 | ₩5,676 | ₩5,596 | ₩5,636 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩5,662 | ₩5,662 | ₩5,582 | ₩5,622 | -0.71% | 1.1만 |
|---|
| 2026.05.27 | ₩5,582 | ₩5,689 | ₩5,582 | ₩5,649 | +1.20% | 1.2만 |
|---|
| 2026.05.26 | ₩5,542 | ₩5,622 | ₩5,542 | ₩5,582 | +0.72% | 2.4만 |
|---|
| 2026.05.22 | ₩5,662 | ₩5,662 | ₩5,569 | ₩5,582 | -1.42% | 2.1만 |
|---|
| 2026.05.21 | ₩5,569 | ₩5,649 | ₩5,569 | ₩5,649 | +1.44% | 1.9만 |
|---|
| 2026.05.20 | ₩5,676 | ₩5,676 | ₩5,569 | ₩5,636 | -0.71% | 1.5만 |
|---|
| 2026.05.19 | ₩5,622 | ₩5,622 | ₩5,555 | ₩5,569 | -0.95% | 1.1만 |
|---|
| 2026.05.18 | ₩5,676 | ₩5,676 | ₩5,582 | ₩5,609 | -1.18% | 1.5만 |
|---|
| 2026.05.15 | ₩5,609 | ₩5,716 | ₩5,542 | ₩5,636 | +0.48% | 1.7만 |
|---|
| 2026.05.14 | ₩5,622 | ₩5,729 | ₩5,582 | ₩5,636 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩5,649 | ₩5,702 | ₩5,555 | ₩5,582 | -1.18% | 3만 |
|---|
| 2026.05.12 | ₩5,729 | ₩5,809 | ₩5,622 | ₩5,649 | -1.40% | 3.6만 |
|---|
| 2026.05.11 | ₩5,702 | ₩5,796 | ₩5,702 | ₩5,782 | +1.41% | 1.5만 |
|---|
| 2026.05.08 | ₩5,676 | ₩5,756 | ₩5,636 | ₩5,702 | +0.47% | 4.6만 |
|---|
| 2026.05.07 | ₩5,716 | ₩5,729 | ₩5,636 | ₩5,649 | -1.17% | 4.3만 |
|---|
| 2026.05.06 | ₩5,742 | ₩5,782 | ₩5,676 | ₩5,676 | -1.16% | 6만 |
|---|
| 2026.05.05 | ₩5,929 | ₩5,929 | ₩5,729 | ₩5,742 | -3.15% | 7.2만 |
|---|
| 2026.05.04 | ₩5,756 | ₩6,010 | ₩5,756 | ₩5,782 | +0.46% | 3.6만 |
|---|
| 2026.05.01 | ₩5,756 | ₩5,903 | ₩5,756 | ₩5,809 | +0.93% | 2.1만 |
|---|
| 2026.04.30 | ₩5,849 | ₩5,889 | ₩5,756 | ₩5,782 | -1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩5,876 | ₩5,969 | ₩5,809 | ₩5,849 | -0.45% | 1만 |
|---|
| 2026.04.28 | ₩5,876 | ₩5,943 | ₩5,876 | ₩5,889 | +0.23% | 1.2만 |
|---|
| 2026.04.27 | ₩5,969 | ₩5,996 | ₩5,876 | ₩5,876 | -1.57% | 3만 |
|---|
| 2026.04.24 | ₩5,956 | ₩6,010 | ₩5,916 | ₩5,956 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩6,090 | ₩6,090 | ₩5,889 | ₩5,943 | -2.41% | 2.9만 |
|---|
| 2026.04.22 | ₩6,130 | ₩6,130 | ₩5,929 | ₩6,063 | -1.09% | 1.7만 |
|---|
| 2026.04.21 | ₩6,076 | ₩6,143 | ₩5,956 | ₩5,956 | -1.98% | 2.1만 |
|---|
| 2026.04.20 | ₩6,076 | ₩6,143 | ₩6,076 | ₩6,076 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩6,383 | ₩6,383 | ₩6,050 | ₩6,196 | -2.93% | 2.1만 |
|---|
| 2026.04.16 | ₩6,196 | ₩6,410 | ₩6,010 | ₩6,170 | -0.43% | 3.2만 |
|---|
| 2026.04.15 | ₩6,237 | ₩6,410 | ₩6,090 | ₩6,170 | -1.07% | 3.7만 |
|---|
| 2026.04.14 | ₩5,916 | ₩6,277 | ₩5,916 | ₩6,183 | +4.51% | 2.9만 |
|---|
| 2026.04.13 | ₩5,876 | ₩6,036 | ₩5,876 | ₩5,929 | +0.91% | 2.2만 |
|---|
| 2026.04.10 | ₩5,929 | ₩5,943 | ₩5,889 | ₩5,903 | -0.45% | 7.8천 |
|---|
| 2026.04.09 | ₩5,929 | ₩5,996 | ₩5,849 | ₩5,889 | -0.68% | 4.8만 |
|---|
| 2026.04.08 | ₩6,263 | ₩6,263 | ₩5,969 | ₩5,996 | -4.26% | 6.4만 |
|---|
| 2026.04.07 | ₩6,263 | ₩6,477 | ₩6,237 | ₩6,410 | +2.35% | 9만 |
|---|
| 2026.04.06 | ₩6,063 | ₩6,343 | ₩6,036 | ₩6,250 | +3.08% | 13.1만 |
|---|
| 2026.04.02 | ₩6,036 | ₩6,170 | ₩6,036 | ₩6,143 | +1.77% | 3.5만 |
|---|
| 2026.04.01 | ₩5,943 | ₩6,116 | ₩5,929 | ₩6,050 | +1.80% | 2.8만 |
|---|
| 2026.03.31 | ₩5,836 | ₩5,969 | ₩5,836 | ₩5,943 | +1.83% | 2.3만 |
|---|
| 2026.03.30 | ₩5,943 | ₩5,983 | ₩5,863 | ₩5,889 | -0.90% | 1.7만 |
|---|
| 2026.03.27 | ₩5,769 | ₩5,969 | ₩5,769 | ₩5,943 | +3.01% | 1.4만 |
|---|
| 2026.03.26 | ₩5,782 | ₩5,916 | ₩5,702 | ₩5,809 | +0.46% | 2만 |
|---|
| 2026.03.25 | ₩5,689 | ₩5,849 | ₩5,689 | ₩5,782 | +1.64% | 1만 |
|---|
| 2026.03.24 | ₩5,903 | ₩5,903 | ₩5,742 | ₩5,742 | -2.71% | 6.1천 |
|---|
| 2026.03.23 | ₩5,729 | ₩5,742 | ₩5,662 | ₩5,702 | -0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩5,662 | ₩5,742 | ₩5,515 | ₩5,662 | 0.00% | 6.4만 |
|---|
| 2026.03.19 | ₩5,676 | ₩5,809 | ₩5,649 | ₩5,662 | -0.24% | 1.9만 |
|---|
| 2026.03.18 | ₩5,756 | ₩5,823 | ₩5,689 | ₩5,689 | -1.16% | 2만 |
|---|
| 2026.03.17 | ₩5,916 | ₩5,916 | ₩5,756 | ₩5,769 | -2.48% | 3만 |
|---|
| 2026.03.16 | ₩5,782 | ₩5,823 | ₩5,769 | ₩5,782 | 0.00% | 8.4천 |
|---|
| 2026.03.13 | ₩5,756 | ₩5,796 | ₩5,742 | ₩5,796 | +0.70% | 2만 |
|---|
| 2026.03.12 | ₩5,809 | ₩5,929 | ₩5,769 | ₩5,769 | -0.69% | 8.1천 |
|---|
| 2026.03.11 | ₩5,943 | ₩5,943 | ₩5,849 | ₩5,876 | -1.12% | 1.3만 |
|---|
| 2026.03.10 | ₩5,742 | ₩5,929 | ₩5,742 | ₩5,903 | +2.79% | 1.7만 |
|---|
| 2026.03.09 | ₩5,702 | ₩5,863 | ₩5,662 | ₩5,702 | 0.00% | 3만 |
|---|
| 2026.03.06 | ₩5,769 | ₩5,849 | ₩5,676 | ₩5,689 | -1.39% | 2.5만 |
|---|
| 2026.03.05 | ₩5,809 | ₩5,863 | ₩5,782 | ₩5,823 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩5,836 | ₩5,849 | ₩5,716 | ₩5,782 | -0.92% | 6.8만 |
|---|
| 2026.03.03 | ₩5,849 | ₩5,849 | ₩5,796 | ₩5,836 | -0.23% | 9.2천 |
|---|
| 2026.03.02 | ₩5,863 | ₩5,876 | ₩5,796 | ₩5,863 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩5,929 | ₩5,929 | ₩5,849 | ₩5,849 | -1.35% | 2.3만 |
|---|
| 2026.02.26 | ₩5,969 | ₩5,969 | ₩5,903 | ₩5,943 | -0.45% | 5.3천 |
|---|
| 2026.02.25 | ₩5,943 | ₩5,969 | ₩5,876 | ₩5,903 | -0.67% | 9.9천 |
|---|
| 2026.02.24 | ₩5,929 | ₩5,943 | ₩5,889 | ₩5,916 | -0.23% | 1.6만 |
|---|
| 2026.02.23 | ₩5,943 | ₩5,983 | ₩5,876 | ₩5,903 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,903 | ₩5,956 | ₩5,876 | ₩5,903 | 0.00% | 2.3만 |
|---|
| 2026.02.19 | ₩5,916 | ₩5,983 | ₩5,889 | ₩5,903 | -0.23% | 1.8만 |
|---|
| 2026.02.18 | ₩5,943 | ₩5,996 | ₩5,916 | ₩5,916 | -0.45% | 3.2만 |
|---|
| 2026.02.17 | ₩5,903 | ₩5,983 | ₩5,849 | ₩5,903 | 0.00% | 2.9만 |
|---|
| 2026.02.13 | ₩5,943 | ₩5,943 | ₩5,903 | ₩5,943 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩6,023 | ₩6,050 | ₩5,943 | ₩5,943 | -1.33% | 7.1만 |
|---|
| 2026.02.11 | ₩6,023 | ₩6,076 | ₩6,010 | ₩6,036 | +0.22% | 9.5천 |
|---|
| 2026.02.10 | ₩6,023 | ₩6,116 | ₩6,023 | ₩6,050 | +0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩6,036 | ₩6,076 | ₩6,023 | ₩6,023 | -0.22% | 1.6만 |
|---|
| 2026.02.06 | ₩6,050 | ₩6,103 | ₩5,983 | ₩6,023 | -0.44% | 1.6만 |
|---|
| 2026.02.05 | ₩6,090 | ₩6,103 | ₩6,010 | ₩6,010 | -1.32% | 2.3만 |
|---|
| 2026.02.04 | ₩6,050 | ₩6,130 | ₩6,036 | ₩6,050 | 0.00% | 1.8만 |
|---|
| 2026.02.03 | ₩6,036 | ₩6,050 | ₩5,983 | ₩6,036 | 0.00% | 1.3만 |
|---|
| 2026.02.02 | ₩6,010 | ₩6,076 | ₩5,969 | ₩6,010 | 0.00% | 2.2만 |
|---|
| 2026.01.30 | ₩5,983 | ₩6,076 | ₩5,969 | ₩5,996 | +0.22% | 1.9만 |
|---|
| 2026.01.29 | ₩6,063 | ₩6,090 | ₩5,943 | ₩6,023 | -0.66% | 4.1만 |
|---|
| 2026.01.28 | ₩6,036 | ₩6,103 | ₩6,010 | ₩6,063 | +0.44% | 1.8만 |
|---|
| 2026.01.27 | ₩6,010 | ₩6,130 | ₩6,010 | ₩6,076 | +1.11% | 3만 |
|---|
| 2026.01.26 | ₩6,076 | ₩6,090 | ₩6,010 | ₩6,076 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩6,143 | ₩6,263 | ₩6,076 | ₩6,103 | -0.65% | 8.7천 |
|---|
| 2026.01.22 | ₩6,183 | ₩6,223 | ₩6,103 | ₩6,116 | -1.08% | 1.7만 |
|---|
| 2026.01.21 | ₩6,010 | ₩6,156 | ₩6,010 | ₩6,090 | +1.33% | 2.9만 |
|---|
| 2026.01.20 | ₩6,143 | ₩6,303 | ₩5,983 | ₩6,036 | -1.74% | 3.8만 |
|---|
| 2026.01.16 | ₩6,277 | ₩6,277 | ₩6,116 | ₩6,170 | -1.70% | 1.3만 |
|---|
| 2026.01.15 | ₩6,143 | ₩6,450 | ₩6,076 | ₩6,223 | +1.30% | 5.5만 |
|---|
| 2026.01.14 | ₩5,996 | ₩6,170 | ₩5,983 | ₩6,156 | +2.67% | 4.2만 |
|---|
| 2026.01.13 | ₩6,036 | ₩6,090 | ₩5,956 | ₩5,983 | -0.88% | 2.8만 |
|---|
| 2026.01.12 | ₩6,103 | ₩6,116 | ₩6,023 | ₩6,036 | -1.09% | 1.8만 |
|---|
| 2026.01.09 | ₩6,103 | ₩6,130 | ₩6,050 | ₩6,116 | +0.22% | 1.2만 |
|---|
| 2026.01.08 | ₩6,076 | ₩6,090 | ₩6,023 | ₩6,090 | +0.22% | 2만 |
|---|
| 2026.01.07 | ₩6,023 | ₩6,103 | ₩6,023 | ₩6,076 | +0.89% | 1.7만 |
|---|
| 2026.01.06 | ₩6,036 | ₩6,183 | ₩5,956 | ₩6,076 | +0.66% | 1.9만 |
|---|
| 2026.01.05 | ₩6,143 | ₩6,290 | ₩5,943 | ₩6,036 | -1.74% | 11.7만 |
|---|
| 2026.01.02 | ₩6,223 | ₩6,223 | ₩6,116 | ₩6,183 | -0.64% | 4.6만 |
|---|
| 2025.12.31 | ₩6,210 | ₩6,237 | ₩6,076 | ₩6,210 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩6,490 | ₩6,530 | ₩6,210 | ₩6,277 | -3.29% | 8.4만 |
|---|
| 2025.12.29 | ₩6,517 | ₩6,624 | ₩6,343 | ₩6,410 | -1.64% | 5.1만 |
|---|
| 2025.12.26 | ₩6,557 | ₩6,651 | ₩6,477 | ₩6,517 | -0.61% | 1.6만 |
|---|
| 2025.12.24 | ₩6,504 | ₩6,624 | ₩6,504 | ₩6,557 | +0.82% | 1.9만 |
|---|
| 2025.12.23 | ₩6,517 | ₩6,691 | ₩6,410 | ₩6,610 | +1.43% | 4.9만 |
|---|
| 2025.12.22 | ₩6,677 | ₩6,691 | ₩6,530 | ₩6,597 | -1.20% | 7.7만 |
|---|
| 2025.12.19 | ₩6,530 | ₩6,651 | ₩6,464 | ₩6,637 | +1.64% | 6.6만 |
|---|
| 2025.12.18 | ₩6,570 | ₩6,597 | ₩6,477 | ₩6,477 | -1.42% | 1.5만 |
|---|
| 2025.12.17 | ₩6,383 | ₩6,597 | ₩6,370 | ₩6,544 | +2.51% | 2.5만 |
|---|
| 2025.12.16 | ₩6,530 | ₩6,570 | ₩6,410 | ₩6,410 | -1.84% | 2.7만 |
|---|
| 2025.12.15 | ₩6,544 | ₩6,557 | ₩6,490 | ₩6,490 | -0.82% | 2.7만 |
|---|
| 2025.12.12 | ₩6,477 | ₩6,584 | ₩6,477 | ₩6,517 | +0.62% | 8.4천 |
|---|
| 2025.12.11 | ₩6,517 | ₩6,597 | ₩6,477 | ₩6,490 | -0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩6,504 | ₩6,597 | ₩6,303 | ₩6,530 | +0.41% | 3.4만 |
|---|
| 2025.12.09 | ₩6,277 | ₩6,530 | ₩6,223 | ₩6,504 | +3.62% | 3.7만 |
|---|
| 2025.12.08 | ₩6,263 | ₩6,383 | ₩6,223 | ₩6,277 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩6,317 | ₩6,383 | ₩6,237 | ₩6,263 | -0.85% | 9.4천 |
|---|
| 2025.12.04 | ₩6,317 | ₩6,450 | ₩6,237 | ₩6,263 | -0.85% | 2.6만 |
|---|
| 2025.12.03 | ₩6,210 | ₩6,330 | ₩6,196 | ₩6,317 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩6,303 | ₩6,303 | ₩6,210 | ₩6,210 | -1.48% | 1.5만 |
|---|
| 2025.12.01 | ₩6,303 | ₩6,330 | ₩6,277 | ₩6,277 | -0.42% | 2.6만 |
|---|
| 2025.11.28 | ₩6,263 | ₩6,330 | ₩6,250 | ₩6,303 | +0.64% | 9.2천 |
|---|
| 2025.11.26 | ₩6,223 | ₩6,357 | ₩6,210 | ₩6,263 | +0.64% | 2만 |
|---|
| 2025.11.25 | ₩6,103 | ₩6,210 | ₩6,090 | ₩6,210 | +1.75% | 2.1만 |
|---|
| 2025.11.24 | ₩6,090 | ₩6,130 | ₩5,889 | ₩6,023 | -1.10% | 2.4만 |
|---|
| 2025.11.21 | ₩5,889 | ₩6,183 | ₩5,889 | ₩6,063 | +2.95% | 4.8만 |
|---|
| 2025.11.20 | ₩5,876 | ₩6,010 | ₩5,876 | ₩5,876 | 0.00% | 2.7만 |
|---|
| 2025.11.19 | ₩6,010 | ₩6,156 | ₩5,729 | ₩5,849 | -2.67% | 15만 |
|---|
| 2025.11.18 | ₩6,050 | ₩6,210 | ₩5,876 | ₩5,916 | -2.21% | 11.1만 |
|---|
| 2025.11.17 | ₩6,277 | ₩6,330 | ₩6,036 | ₩6,036 | -3.83% | 10.1만 |
|---|
| 2025.11.14 | ₩6,544 | ₩6,584 | ₩6,210 | ₩6,210 | -5.10% | 11.4만 |
|---|
| 2025.11.13 | ₩6,610 | ₩6,610 | ₩6,530 | ₩6,557 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩6,530 | ₩6,651 | ₩6,490 | ₩6,517 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩6,530 | ₩6,637 | ₩6,517 | ₩6,530 | 0.00% | 2.9만 |
|---|
| 2025.11.10 | ₩6,530 | ₩6,651 | ₩6,530 | ₩6,557 | +0.41% | 1.4만 |
|---|
| 2025.11.07 | ₩6,584 | ₩6,584 | ₩6,490 | ₩6,570 | -0.20% | 8.9천 |
|---|
| 2025.11.06 | ₩6,610 | ₩6,664 | ₩6,504 | ₩6,584 | -0.40% | 3.5만 |
|---|
| 2025.11.05 | ₩6,651 | ₩6,664 | ₩6,517 | ₩6,517 | -2.01% | 2.5만 |
|---|
| 2025.11.04 | ₩6,570 | ₩6,677 | ₩6,557 | ₩6,651 | +1.22% | 1.5만 |
|---|
| 2025.11.03 | ₩6,610 | ₩6,851 | ₩6,557 | ₩6,637 | +0.40% | 2.1만 |
|---|
| 2025.10.31 | ₩6,557 | ₩6,624 | ₩6,477 | ₩6,570 | +0.20% | 2.4만 |
|---|
| 2025.10.30 | ₩6,610 | ₩6,610 | ₩6,450 | ₩6,530 | -1.21% | 4.2만 |
|---|
| 2025.10.29 | ₩6,664 | ₩6,931 | ₩6,557 | ₩6,584 | -1.20% | 2.9만 |
|---|
| 2025.10.28 | ₩6,731 | ₩6,797 | ₩6,717 | ₩6,731 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩6,878 | ₩6,971 | ₩6,731 | ₩6,784 | -1.36% | 6.2만 |
|---|
| 2025.10.24 | ₩6,984 | ₩7,038 | ₩6,891 | ₩6,971 | -0.19% | 6.3천 |
|---|
| 2025.10.23 | ₩6,984 | ₩7,011 | ₩6,931 | ₩6,984 | 0.00% | 1.6만 |
|---|
| 2025.10.22 | ₩6,958 | ₩7,038 | ₩6,958 | ₩6,998 | +0.58% | 5.7천 |
|---|
| 2025.10.21 | ₩7,024 | ₩7,038 | ₩6,904 | ₩6,998 | -0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩6,971 | ₩7,051 | ₩6,944 | ₩7,011 | +0.57% | 1.5만 |
|---|
| 2025.10.17 | ₩6,944 | ₩7,038 | ₩6,931 | ₩6,984 | +0.58% | 1.8만 |
|---|
| 2025.10.16 | ₩7,051 | ₩7,145 | ₩6,851 | ₩6,878 | -2.46% | 12.7만 |
|---|
| 2025.10.15 | ₩7,145 | ₩7,225 | ₩7,038 | ₩7,051 | -1.31% | 4.7만 |
|---|
| 2025.10.14 | ₩7,065 | ₩7,185 | ₩7,011 | ₩7,118 | +0.76% | 6.1만 |
|---|
| 2025.10.13 | ₩7,118 | ₩7,185 | ₩7,011 | ₩7,051 | -0.94% | 1.6만 |
|---|
| 2025.10.10 | ₩7,105 | ₩7,238 | ₩7,011 | ₩7,078 | -0.38% | 7.7만 |
|---|