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 | ₩4,584 | ₩4,691 | ₩4,450 | ₩4,584 | 0.00% | 16.7만 |
| 2026.10.08 | ₩4,664 | ₩4,744 | ₩4,637 | ₩4,717 | +1.15% | 8.6만 |
| 2026.10.07 | ₩5,145 | ₩5,212 | ₩4,864 | ₩4,891 | -4.94% | 10.9만 |
| 2026.10.06 | ₩5,279 | ₩5,279 | ₩5,145 | ₩5,158 | -2.28% | 10.1만 |
| 2026.10.05 | ₩5,078 | ₩5,238 | ₩5,078 | ₩5,172 | +1.84% | 3만 |
| 2026.10.02 | ₩5,038 | ₩5,185 | ₩5,025 | ₩5,051 | +0.27% | 2.2만 |
| 2026.10.01 | ₩5,011 | ₩5,078 | ₩4,904 | ₩5,011 | 0.00% | 5.5만 |
| 2026.09.30 | ₩4,958 | ₩5,011 | ₩4,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,944 |
| -0.27% |
| 11만 |
| 2026.09.29 | ₩5,252 | ₩5,252 | ₩4,985 | ₩4,985 | -5.09% | 3.8만 |
|---|
| 2026.09.28 | ₩5,198 | ₩5,225 | ₩5,185 | ₩5,185 | -0.26% | 3.5만 |
|---|
| 2026.09.25 | ₩5,252 | ₩5,265 | ₩5,185 | ₩5,212 | -0.76% | 1.9만 |
|---|
| 2026.09.24 | ₩5,212 | ₩5,305 | ₩5,185 | ₩5,225 | +0.26% | 2.3만 |
|---|
| 2026.09.23 | ₩5,198 | ₩5,225 | ₩5,185 | ₩5,212 | +0.26% | 2.5만 |
|---|
| 2026.09.22 | ₩5,319 | ₩5,319 | ₩5,185 | ₩5,198 | -2.26% | 3.5만 |
|---|
| 2026.09.21 | ₩5,265 | ₩5,279 | ₩5,198 | ₩5,252 | -0.25% | 2.3만 |
|---|
| 2026.09.18 | ₩5,198 | ₩5,292 | ₩5,198 | ₩5,265 | +1.29% | 3.8만 |
|---|
| 2026.09.17 | ₩5,265 | ₩5,265 | ₩5,198 | ₩5,212 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩5,279 | ₩5,305 | ₩5,238 | ₩5,238 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩5,385 | ₩5,412 | ₩5,279 | ₩5,279 | -1.99% | 4.2만 |
|---|
| 2026.09.14 | ₩5,479 | ₩5,479 | ₩5,372 | ₩5,372 | -1.95% | 3.2만 |
|---|
| 2026.09.11 | ₩5,439 | ₩5,479 | ₩5,399 | ₩5,412 | -0.49% | 1.1만 |
|---|
| 2026.09.10 | ₩5,452 | ₩5,452 | ₩5,399 | ₩5,452 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩5,466 | ₩5,506 | ₩5,412 | ₩5,439 | -0.49% | 2.9만 |
|---|
| 2026.09.08 | ₩5,466 | ₩5,546 | ₩5,466 | ₩5,506 | +0.73% | 1.9만 |
|---|
| 2026.09.04 | ₩5,479 | ₩5,492 | ₩5,412 | ₩5,452 | -0.49% | 2.1만 |
|---|
| 2026.09.03 | ₩5,479 | ₩5,479 | ₩5,426 | ₩5,479 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩5,466 | ₩5,479 | ₩5,412 | ₩5,412 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩5,399 | ₩5,452 | ₩5,399 | ₩5,452 | +0.99% | 1.6만 |
|---|
| 2026.08.31 | ₩5,345 | ₩5,399 | ₩5,345 | ₩5,345 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩5,452 | ₩5,452 | ₩5,372 | ₩5,452 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩5,385 | ₩5,439 | ₩5,345 | ₩5,439 | +0.99% | 4.8만 |
|---|
| 2026.08.26 | ₩5,412 | ₩5,492 | ₩5,345 | ₩5,385 | -0.49% | 8.1만 |
|---|
| 2026.08.25 | ₩5,412 | ₩5,479 | ₩5,385 | ₩5,412 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩5,492 | ₩5,492 | ₩5,412 | ₩5,426 | -1.22% | 1.1만 |
|---|
| 2026.08.21 | ₩5,532 | ₩5,532 | ₩5,385 | ₩5,452 | -1.45% | 8.9천 |
|---|
| 2026.08.20 | ₩5,439 | ₩5,492 | ₩5,385 | ₩5,385 | -0.98% | 8.9천 |
|---|
| 2026.08.19 | ₩5,479 | ₩5,546 | ₩5,439 | ₩5,439 | -0.73% | 1.6만 |
|---|
| 2026.08.18 | ₩5,492 | ₩5,546 | ₩5,439 | ₩5,546 | +0.97% | 1만 |
|---|
| 2026.08.17 | ₩5,532 | ₩5,546 | ₩5,492 | ₩5,492 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩5,546 | ₩5,546 | ₩5,506 | ₩5,506 | -0.72% | 2.6만 |
|---|
| 2026.08.13 | ₩5,519 | ₩5,559 | ₩5,452 | ₩5,519 | 0.00% | 2.5만 |
|---|
| 2026.08.12 | ₩5,586 | ₩5,586 | ₩5,426 | ₩5,519 | -1.20% | 1.6만 |
|---|
| 2026.08.11 | ₩5,573 | ₩5,639 | ₩5,492 | ₩5,506 | -1.20% | 1.7만 |
|---|
| 2026.08.10 | ₩5,479 | ₩5,626 | ₩5,412 | ₩5,573 | +1.71% | 4만 |
|---|
| 2026.08.07 | ₩5,385 | ₩5,573 | ₩5,385 | ₩5,506 | +2.23% | 2.3만 |
|---|
| 2026.08.06 | ₩5,532 | ₩5,546 | ₩5,439 | ₩5,506 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩5,693 | ₩5,693 | ₩5,452 | ₩5,519 | -3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩5,586 | ₩5,679 | ₩5,532 | ₩5,626 | +0.72% | 2.8만 |
|---|
| 2026.08.03 | ₩5,639 | ₩5,693 | ₩5,573 | ₩5,599 | -0.71% | 2.3만 |
|---|
| 2026.07.31 | ₩5,666 | ₩5,666 | ₩5,559 | ₩5,559 | -1.89% | 1.6만 |
|---|
| 2026.07.30 | ₩5,573 | ₩5,679 | ₩5,573 | ₩5,639 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩5,573 | ₩5,693 | ₩5,559 | ₩5,613 | +0.72% | 3.1만 |
|---|
| 2026.07.28 | ₩5,332 | ₩5,586 | ₩5,319 | ₩5,573 | +4.51% | 9.5만 |
|---|
| 2026.07.27 | ₩5,265 | ₩5,319 | ₩5,212 | ₩5,225 | -0.76% | 9.3만 |
|---|
| 2026.07.24 | ₩5,479 | ₩5,519 | ₩5,292 | ₩5,305 | -3.17% | 6.4만 |
|---|
| 2026.07.23 | ₩5,599 | ₩5,599 | ₩5,479 | ₩5,479 | -2.15% | 5.4만 |
|---|
| 2026.07.22 | ₩5,653 | ₩5,653 | ₩5,559 | ₩5,586 | -1.18% | 2만 |
|---|
| 2026.07.21 | ₩5,626 | ₩5,653 | ₩5,546 | ₩5,599 | -0.48% | 4.2만 |
|---|
| 2026.07.20 | ₩5,706 | ₩5,720 | ₩5,613 | ₩5,613 | -1.64% | 5.6만 |
|---|
| 2026.07.17 | ₩5,880 | ₩5,893 | ₩5,733 | ₩5,826 | -0.91% | 1.7만 |
|---|
| 2026.07.16 | ₩5,826 | ₩6,080 | ₩5,826 | ₩5,907 | +1.38% | 3.2만 |
|---|
| 2026.07.15 | ₩5,746 | ₩6,067 | ₩5,746 | ₩5,813 | +1.16% | 7만 |
|---|
| 2026.07.14 | ₩5,706 | ₩5,933 | ₩5,706 | ₩5,880 | +3.04% | 3.9만 |
|---|
| 2026.07.13 | ₩5,653 | ₩5,706 | ₩5,639 | ₩5,653 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩5,679 | ₩5,773 | ₩5,653 | ₩5,666 | -0.24% | 2.3만 |
|---|
| 2026.07.09 | ₩5,653 | ₩5,786 | ₩5,653 | ₩5,693 | +0.71% | 4.7만 |
|---|
| 2026.07.08 | ₩6,067 | ₩6,080 | ₩5,653 | ₩5,653 | -6.83% | 14.2만 |
|---|
| 2026.07.07 | ₩6,107 | ₩6,281 | ₩6,080 | ₩6,267 | +2.63% | 9.8만 |
|---|
| 2026.07.06 | ₩6,241 | ₩6,281 | ₩5,987 | ₩6,067 | -2.78% | 9.7만 |
|---|
| 2026.07.02 | ₩6,094 | ₩6,227 | ₩6,067 | ₩6,227 | +2.19% | 4.7만 |
|---|
| 2026.07.01 | ₩6,040 | ₩6,161 | ₩6,014 | ₩6,134 | +1.55% | 3.1만 |
|---|
| 2026.06.30 | ₩6,000 | ₩6,147 | ₩5,960 | ₩6,040 | +0.67% | 3.8만 |
|---|
| 2026.06.29 | ₩5,960 | ₩6,000 | ₩5,947 | ₩6,000 | +0.67% | 1.7만 |
|---|
| 2026.06.26 | ₩5,907 | ₩5,973 | ₩5,867 | ₩5,947 | +0.68% | 2.2만 |
|---|
| 2026.06.25 | ₩5,960 | ₩5,973 | ₩5,920 | ₩5,920 | -0.67% | 1.7만 |
|---|
| 2026.06.24 | ₩5,947 | ₩5,987 | ₩5,867 | ₩5,960 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩5,840 | ₩5,947 | ₩5,826 | ₩5,933 | +1.60% | 1.7만 |
|---|
| 2026.06.22 | ₩5,893 | ₩5,947 | ₩5,840 | ₩5,907 | +0.23% | 3.6만 |
|---|
| 2026.06.18 | ₩5,880 | ₩5,893 | ₩5,813 | ₩5,853 | -0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩5,973 | ₩5,987 | ₩5,826 | ₩5,840 | -2.24% | 3.2만 |
|---|
| 2026.06.16 | ₩5,947 | ₩5,947 | ₩5,786 | ₩5,920 | -0.45% | 2.5만 |
|---|
| 2026.06.15 | ₩5,800 | ₩5,893 | ₩5,800 | ₩5,800 | 0.00% | 1.7만 |
|---|
| 2026.06.12 | ₩5,773 | ₩5,867 | ₩5,760 | ₩5,826 | +0.93% | 2.6만 |
|---|
| 2026.06.11 | ₩5,679 | ₩5,786 | ₩5,679 | ₩5,733 | +0.94% | 3.5만 |
|---|
| 2026.06.10 | ₩5,773 | ₩5,893 | ₩5,706 | ₩5,720 | -0.93% | 3만 |
|---|
| 2026.06.09 | ₩5,720 | ₩5,826 | ₩5,720 | ₩5,773 | +0.93% | 2만 |
|---|
| 2026.06.08 | ₩5,706 | ₩5,746 | ₩5,693 | ₩5,720 | +0.23% | 8천 |
|---|
| 2026.06.05 | ₩5,639 | ₩5,720 | ₩5,639 | ₩5,666 | +0.47% | 1.6만 |
|---|
| 2026.06.04 | ₩5,666 | ₩5,706 | ₩5,639 | ₩5,639 | -0.47% | 2.1만 |
|---|
| 2026.06.03 | ₩5,733 | ₩5,733 | ₩5,599 | ₩5,666 | -1.17% | 3.4만 |
|---|
| 2026.06.02 | ₩5,599 | ₩5,746 | ₩5,599 | ₩5,706 | +1.91% | 2.2만 |
|---|
| 2026.06.01 | ₩5,613 | ₩5,666 | ₩5,613 | ₩5,666 | +0.95% | 1.3만 |
|---|
| 2026.05.29 | ₩5,666 | ₩5,679 | ₩5,599 | ₩5,639 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩5,666 | ₩5,666 | ₩5,586 | ₩5,626 | -0.71% | 1.1만 |
|---|
| 2026.05.27 | ₩5,586 | ₩5,693 | ₩5,586 | ₩5,653 | +1.20% | 1.2만 |
|---|
| 2026.05.26 | ₩5,546 | ₩5,626 | ₩5,546 | ₩5,586 | +0.72% | 2.4만 |
|---|
| 2026.05.22 | ₩5,666 | ₩5,666 | ₩5,573 | ₩5,586 | -1.42% | 2.1만 |
|---|
| 2026.05.21 | ₩5,573 | ₩5,653 | ₩5,573 | ₩5,653 | +1.44% | 1.9만 |
|---|
| 2026.05.20 | ₩5,679 | ₩5,679 | ₩5,573 | ₩5,639 | -0.71% | 1.5만 |
|---|
| 2026.05.19 | ₩5,626 | ₩5,626 | ₩5,559 | ₩5,573 | -0.95% | 1.1만 |
|---|
| 2026.05.18 | ₩5,679 | ₩5,679 | ₩5,586 | ₩5,613 | -1.18% | 1.5만 |
|---|
| 2026.05.15 | ₩5,613 | ₩5,720 | ₩5,546 | ₩5,639 | +0.48% | 1.7만 |
|---|
| 2026.05.14 | ₩5,626 | ₩5,733 | ₩5,586 | ₩5,639 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩5,653 | ₩5,706 | ₩5,559 | ₩5,586 | -1.18% | 3만 |
|---|
| 2026.05.12 | ₩5,733 | ₩5,813 | ₩5,626 | ₩5,653 | -1.40% | 3.6만 |
|---|
| 2026.05.11 | ₩5,706 | ₩5,800 | ₩5,706 | ₩5,786 | +1.41% | 1.5만 |
|---|
| 2026.05.08 | ₩5,679 | ₩5,760 | ₩5,639 | ₩5,706 | +0.47% | 4.6만 |
|---|
| 2026.05.07 | ₩5,720 | ₩5,733 | ₩5,639 | ₩5,653 | -1.17% | 4.3만 |
|---|
| 2026.05.06 | ₩5,746 | ₩5,786 | ₩5,679 | ₩5,679 | -1.16% | 6만 |
|---|
| 2026.05.05 | ₩5,933 | ₩5,933 | ₩5,733 | ₩5,746 | -3.15% | 7.2만 |
|---|
| 2026.05.04 | ₩5,760 | ₩6,014 | ₩5,760 | ₩5,786 | +0.46% | 3.6만 |
|---|
| 2026.05.01 | ₩5,760 | ₩5,907 | ₩5,760 | ₩5,813 | +0.93% | 2.1만 |
|---|
| 2026.04.30 | ₩5,853 | ₩5,893 | ₩5,760 | ₩5,786 | -1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩5,880 | ₩5,973 | ₩5,813 | ₩5,853 | -0.45% | 1만 |
|---|
| 2026.04.28 | ₩5,880 | ₩5,947 | ₩5,880 | ₩5,893 | +0.23% | 1.2만 |
|---|
| 2026.04.27 | ₩5,973 | ₩6,000 | ₩5,880 | ₩5,880 | -1.57% | 3만 |
|---|
| 2026.04.24 | ₩5,960 | ₩6,014 | ₩5,920 | ₩5,960 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩6,094 | ₩6,094 | ₩5,893 | ₩5,947 | -2.41% | 2.9만 |
|---|
| 2026.04.22 | ₩6,134 | ₩6,134 | ₩5,933 | ₩6,067 | -1.09% | 1.7만 |
|---|
| 2026.04.21 | ₩6,080 | ₩6,147 | ₩5,960 | ₩5,960 | -1.98% | 2.1만 |
|---|
| 2026.04.20 | ₩6,080 | ₩6,147 | ₩6,080 | ₩6,080 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩6,388 | ₩6,388 | ₩6,054 | ₩6,201 | -2.93% | 2.1만 |
|---|
| 2026.04.16 | ₩6,201 | ₩6,414 | ₩6,014 | ₩6,174 | -0.43% | 3.2만 |
|---|
| 2026.04.15 | ₩6,241 | ₩6,414 | ₩6,094 | ₩6,174 | -1.07% | 3.7만 |
|---|
| 2026.04.14 | ₩5,920 | ₩6,281 | ₩5,920 | ₩6,187 | +4.51% | 2.9만 |
|---|
| 2026.04.13 | ₩5,880 | ₩6,040 | ₩5,880 | ₩5,933 | +0.91% | 2.2만 |
|---|
| 2026.04.10 | ₩5,933 | ₩5,947 | ₩5,893 | ₩5,907 | -0.45% | 7.8천 |
|---|
| 2026.04.09 | ₩5,933 | ₩6,000 | ₩5,853 | ₩5,893 | -0.68% | 4.8만 |
|---|
| 2026.04.08 | ₩6,267 | ₩6,267 | ₩5,973 | ₩6,000 | -4.26% | 6.4만 |
|---|
| 2026.04.07 | ₩6,267 | ₩6,481 | ₩6,241 | ₩6,414 | +2.35% | 9만 |
|---|
| 2026.04.06 | ₩6,067 | ₩6,348 | ₩6,040 | ₩6,254 | +3.08% | 13.1만 |
|---|
| 2026.04.02 | ₩6,040 | ₩6,174 | ₩6,040 | ₩6,147 | +1.77% | 3.5만 |
|---|
| 2026.04.01 | ₩5,947 | ₩6,120 | ₩5,933 | ₩6,054 | +1.80% | 2.8만 |
|---|
| 2026.03.31 | ₩5,840 | ₩5,973 | ₩5,840 | ₩5,947 | +1.83% | 2.3만 |
|---|
| 2026.03.30 | ₩5,947 | ₩5,987 | ₩5,867 | ₩5,893 | -0.90% | 1.7만 |
|---|
| 2026.03.27 | ₩5,773 | ₩5,973 | ₩5,773 | ₩5,947 | +3.01% | 1.4만 |
|---|
| 2026.03.26 | ₩5,786 | ₩5,920 | ₩5,706 | ₩5,813 | +0.46% | 2만 |
|---|
| 2026.03.25 | ₩5,693 | ₩5,853 | ₩5,693 | ₩5,786 | +1.64% | 1만 |
|---|
| 2026.03.24 | ₩5,907 | ₩5,907 | ₩5,746 | ₩5,746 | -2.71% | 6.1천 |
|---|
| 2026.03.23 | ₩5,733 | ₩5,746 | ₩5,666 | ₩5,706 | -0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩5,666 | ₩5,746 | ₩5,519 | ₩5,666 | 0.00% | 6.4만 |
|---|
| 2026.03.19 | ₩5,679 | ₩5,813 | ₩5,653 | ₩5,666 | -0.24% | 1.9만 |
|---|
| 2026.03.18 | ₩5,760 | ₩5,826 | ₩5,693 | ₩5,693 | -1.16% | 2만 |
|---|
| 2026.03.17 | ₩5,920 | ₩5,920 | ₩5,760 | ₩5,773 | -2.48% | 3만 |
|---|
| 2026.03.16 | ₩5,786 | ₩5,826 | ₩5,773 | ₩5,786 | 0.00% | 8.4천 |
|---|
| 2026.03.13 | ₩5,760 | ₩5,800 | ₩5,746 | ₩5,800 | +0.70% | 2만 |
|---|
| 2026.03.12 | ₩5,813 | ₩5,933 | ₩5,773 | ₩5,773 | -0.69% | 8.1천 |
|---|
| 2026.03.11 | ₩5,947 | ₩5,947 | ₩5,853 | ₩5,880 | -1.12% | 1.3만 |
|---|
| 2026.03.10 | ₩5,746 | ₩5,933 | ₩5,746 | ₩5,907 | +2.79% | 1.7만 |
|---|
| 2026.03.09 | ₩5,706 | ₩5,867 | ₩5,666 | ₩5,706 | 0.00% | 3만 |
|---|
| 2026.03.06 | ₩5,773 | ₩5,853 | ₩5,679 | ₩5,693 | -1.39% | 2.5만 |
|---|
| 2026.03.05 | ₩5,813 | ₩5,867 | ₩5,786 | ₩5,826 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩5,840 | ₩5,853 | ₩5,720 | ₩5,786 | -0.92% | 6.8만 |
|---|
| 2026.03.03 | ₩5,853 | ₩5,853 | ₩5,800 | ₩5,840 | -0.23% | 9.2천 |
|---|
| 2026.03.02 | ₩5,867 | ₩5,880 | ₩5,800 | ₩5,867 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩5,933 | ₩5,933 | ₩5,853 | ₩5,853 | -1.35% | 2.3만 |
|---|
| 2026.02.26 | ₩5,973 | ₩5,973 | ₩5,907 | ₩5,947 | -0.45% | 5.3천 |
|---|
| 2026.02.25 | ₩5,947 | ₩5,973 | ₩5,880 | ₩5,907 | -0.67% | 9.9천 |
|---|
| 2026.02.24 | ₩5,933 | ₩5,947 | ₩5,893 | ₩5,920 | -0.23% | 1.6만 |
|---|
| 2026.02.23 | ₩5,947 | ₩5,987 | ₩5,880 | ₩5,907 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,907 | ₩5,960 | ₩5,880 | ₩5,907 | 0.00% | 2.3만 |
|---|
| 2026.02.19 | ₩5,920 | ₩5,987 | ₩5,893 | ₩5,907 | -0.23% | 1.8만 |
|---|
| 2026.02.18 | ₩5,947 | ₩6,000 | ₩5,920 | ₩5,920 | -0.45% | 3.2만 |
|---|
| 2026.02.17 | ₩5,907 | ₩5,987 | ₩5,853 | ₩5,907 | 0.00% | 2.9만 |
|---|
| 2026.02.13 | ₩5,947 | ₩5,947 | ₩5,907 | ₩5,947 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩6,027 | ₩6,054 | ₩5,947 | ₩5,947 | -1.33% | 7.1만 |
|---|
| 2026.02.11 | ₩6,027 | ₩6,080 | ₩6,014 | ₩6,040 | +0.22% | 9.5천 |
|---|
| 2026.02.10 | ₩6,027 | ₩6,120 | ₩6,027 | ₩6,054 | +0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩6,040 | ₩6,080 | ₩6,027 | ₩6,027 | -0.22% | 1.6만 |
|---|
| 2026.02.06 | ₩6,054 | ₩6,107 | ₩5,987 | ₩6,027 | -0.44% | 1.6만 |
|---|
| 2026.02.05 | ₩6,094 | ₩6,107 | ₩6,014 | ₩6,014 | -1.32% | 2.3만 |
|---|
| 2026.02.04 | ₩6,054 | ₩6,134 | ₩6,040 | ₩6,054 | 0.00% | 1.8만 |
|---|
| 2026.02.03 | ₩6,040 | ₩6,054 | ₩5,987 | ₩6,040 | 0.00% | 1.3만 |
|---|
| 2026.02.02 | ₩6,014 | ₩6,080 | ₩5,973 | ₩6,014 | 0.00% | 2.2만 |
|---|
| 2026.01.30 | ₩5,987 | ₩6,080 | ₩5,973 | ₩6,000 | +0.22% | 1.9만 |
|---|
| 2026.01.29 | ₩6,067 | ₩6,094 | ₩5,947 | ₩6,027 | -0.66% | 4.1만 |
|---|
| 2026.01.28 | ₩6,040 | ₩6,107 | ₩6,014 | ₩6,067 | +0.44% | 1.8만 |
|---|
| 2026.01.27 | ₩6,014 | ₩6,134 | ₩6,014 | ₩6,080 | +1.11% | 3만 |
|---|
| 2026.01.26 | ₩6,080 | ₩6,094 | ₩6,014 | ₩6,080 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩6,147 | ₩6,267 | ₩6,080 | ₩6,107 | -0.65% | 8.7천 |
|---|
| 2026.01.22 | ₩6,187 | ₩6,227 | ₩6,107 | ₩6,120 | -1.08% | 1.7만 |
|---|
| 2026.01.21 | ₩6,014 | ₩6,161 | ₩6,014 | ₩6,094 | +1.33% | 2.9만 |
|---|
| 2026.01.20 | ₩6,147 | ₩6,308 | ₩5,987 | ₩6,040 | -1.74% | 3.8만 |
|---|
| 2026.01.16 | ₩6,281 | ₩6,281 | ₩6,120 | ₩6,174 | -1.70% | 1.3만 |
|---|
| 2026.01.15 | ₩6,147 | ₩6,455 | ₩6,080 | ₩6,227 | +1.30% | 5.5만 |
|---|
| 2026.01.14 | ₩6,000 | ₩6,174 | ₩5,987 | ₩6,161 | +2.67% | 4.2만 |
|---|
| 2026.01.13 | ₩6,040 | ₩6,094 | ₩5,960 | ₩5,987 | -0.88% | 2.8만 |
|---|
| 2026.01.12 | ₩6,107 | ₩6,120 | ₩6,027 | ₩6,040 | -1.09% | 1.8만 |
|---|
| 2026.01.09 | ₩6,107 | ₩6,134 | ₩6,054 | ₩6,120 | +0.22% | 1.2만 |
|---|
| 2026.01.08 | ₩6,080 | ₩6,094 | ₩6,027 | ₩6,094 | +0.22% | 2만 |
|---|
| 2026.01.07 | ₩6,027 | ₩6,107 | ₩6,027 | ₩6,080 | +0.89% | 1.7만 |
|---|
| 2026.01.06 | ₩6,040 | ₩6,187 | ₩5,960 | ₩6,080 | +0.66% | 1.9만 |
|---|
| 2026.01.05 | ₩6,147 | ₩6,294 | ₩5,947 | ₩6,040 | -1.74% | 11.7만 |
|---|
| 2026.01.02 | ₩6,227 | ₩6,227 | ₩6,120 | ₩6,187 | -0.64% | 4.6만 |
|---|
| 2025.12.31 | ₩6,214 | ₩6,241 | ₩6,080 | ₩6,214 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩6,495 | ₩6,535 | ₩6,214 | ₩6,281 | -3.29% | 8.4만 |
|---|
| 2025.12.29 | ₩6,521 | ₩6,628 | ₩6,348 | ₩6,414 | -1.64% | 5.1만 |
|---|
| 2025.12.26 | ₩6,561 | ₩6,655 | ₩6,481 | ₩6,521 | -0.61% | 1.6만 |
|---|
| 2025.12.24 | ₩6,508 | ₩6,628 | ₩6,508 | ₩6,561 | +0.82% | 1.9만 |
|---|
| 2025.12.23 | ₩6,521 | ₩6,695 | ₩6,414 | ₩6,615 | +1.43% | 4.9만 |
|---|
| 2025.12.22 | ₩6,682 | ₩6,695 | ₩6,535 | ₩6,602 | -1.20% | 7.7만 |
|---|
| 2025.12.19 | ₩6,535 | ₩6,655 | ₩6,468 | ₩6,642 | +1.64% | 6.6만 |
|---|
| 2025.12.18 | ₩6,575 | ₩6,602 | ₩6,481 | ₩6,481 | -1.42% | 1.5만 |
|---|
| 2025.12.17 | ₩6,388 | ₩6,602 | ₩6,374 | ₩6,548 | +2.51% | 2.5만 |
|---|
| 2025.12.16 | ₩6,535 | ₩6,575 | ₩6,414 | ₩6,414 | -1.84% | 2.7만 |
|---|
| 2025.12.15 | ₩6,548 | ₩6,561 | ₩6,495 | ₩6,495 | -0.82% | 2.7만 |
|---|
| 2025.12.12 | ₩6,481 | ₩6,588 | ₩6,481 | ₩6,521 | +0.62% | 8.4천 |
|---|
| 2025.12.11 | ₩6,521 | ₩6,602 | ₩6,481 | ₩6,495 | -0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩6,508 | ₩6,602 | ₩6,308 | ₩6,535 | +0.41% | 3.4만 |
|---|
| 2025.12.09 | ₩6,281 | ₩6,535 | ₩6,227 | ₩6,508 | +3.62% | 3.7만 |
|---|
| 2025.12.08 | ₩6,267 | ₩6,388 | ₩6,227 | ₩6,281 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩6,321 | ₩6,388 | ₩6,241 | ₩6,267 | -0.85% | 9.4천 |
|---|
| 2025.12.04 | ₩6,321 | ₩6,455 | ₩6,241 | ₩6,267 | -0.85% | 2.6만 |
|---|
| 2025.12.03 | ₩6,214 | ₩6,334 | ₩6,201 | ₩6,321 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩6,308 | ₩6,308 | ₩6,214 | ₩6,214 | -1.48% | 1.5만 |
|---|
| 2025.12.01 | ₩6,308 | ₩6,334 | ₩6,281 | ₩6,281 | -0.42% | 2.6만 |
|---|
| 2025.11.28 | ₩6,267 | ₩6,334 | ₩6,254 | ₩6,308 | +0.64% | 9.2천 |
|---|
| 2025.11.26 | ₩6,227 | ₩6,361 | ₩6,214 | ₩6,267 | +0.64% | 2만 |
|---|
| 2025.11.25 | ₩6,107 | ₩6,214 | ₩6,094 | ₩6,214 | +1.75% | 2.1만 |
|---|
| 2025.11.24 | ₩6,094 | ₩6,134 | ₩5,893 | ₩6,027 | -1.10% | 2.4만 |
|---|
| 2025.11.21 | ₩5,893 | ₩6,187 | ₩5,893 | ₩6,067 | +2.95% | 4.8만 |
|---|
| 2025.11.20 | ₩5,880 | ₩6,014 | ₩5,880 | ₩5,880 | 0.00% | 2.7만 |
|---|
| 2025.11.19 | ₩6,014 | ₩6,161 | ₩5,733 | ₩5,853 | -2.67% | 15만 |
|---|
| 2025.11.18 | ₩6,054 | ₩6,214 | ₩5,880 | ₩5,920 | -2.21% | 11.1만 |
|---|
| 2025.11.17 | ₩6,281 | ₩6,334 | ₩6,040 | ₩6,040 | -3.83% | 10.1만 |
|---|
| 2025.11.14 | ₩6,548 | ₩6,588 | ₩6,214 | ₩6,214 | -5.10% | 11.4만 |
|---|
| 2025.11.13 | ₩6,615 | ₩6,615 | ₩6,535 | ₩6,561 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩6,535 | ₩6,655 | ₩6,495 | ₩6,521 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩6,535 | ₩6,642 | ₩6,521 | ₩6,535 | 0.00% | 2.9만 |
|---|
| 2025.11.10 | ₩6,535 | ₩6,655 | ₩6,535 | ₩6,561 | +0.41% | 1.4만 |
|---|
| 2025.11.07 | ₩6,588 | ₩6,588 | ₩6,495 | ₩6,575 | -0.20% | 8.9천 |
|---|
| 2025.11.06 | ₩6,615 | ₩6,668 | ₩6,508 | ₩6,588 | -0.40% | 3.5만 |
|---|
| 2025.11.05 | ₩6,655 | ₩6,668 | ₩6,521 | ₩6,521 | -2.01% | 2.5만 |
|---|
| 2025.11.04 | ₩6,575 | ₩6,682 | ₩6,561 | ₩6,655 | +1.22% | 1.5만 |
|---|
| 2025.11.03 | ₩6,615 | ₩6,855 | ₩6,561 | ₩6,642 | +0.40% | 2.1만 |
|---|
| 2025.10.31 | ₩6,561 | ₩6,628 | ₩6,481 | ₩6,575 | +0.20% | 2.4만 |
|---|
| 2025.10.30 | ₩6,615 | ₩6,615 | ₩6,455 | ₩6,535 | -1.21% | 4.2만 |
|---|
| 2025.10.29 | ₩6,668 | ₩6,936 | ₩6,561 | ₩6,588 | -1.20% | 2.9만 |
|---|
| 2025.10.28 | ₩6,735 | ₩6,802 | ₩6,722 | ₩6,735 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩6,882 | ₩6,976 | ₩6,735 | ₩6,789 | -1.36% | 6.2만 |
|---|
| 2025.10.24 | ₩6,989 | ₩7,043 | ₩6,896 | ₩6,976 | -0.19% | 6.3천 |
|---|
| 2025.10.23 | ₩6,989 | ₩7,016 | ₩6,936 | ₩6,989 | 0.00% | 1.6만 |
|---|
| 2025.10.22 | ₩6,962 | ₩7,043 | ₩6,962 | ₩7,002 | +0.58% | 5.7천 |
|---|
| 2025.10.21 | ₩7,029 | ₩7,043 | ₩6,909 | ₩7,002 | -0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩6,976 | ₩7,056 | ₩6,949 | ₩7,016 | +0.57% | 1.5만 |
|---|
| 2025.10.17 | ₩6,949 | ₩7,043 | ₩6,936 | ₩6,989 | +0.58% | 1.8만 |
|---|
| 2025.10.16 | ₩7,056 | ₩7,149 | ₩6,855 | ₩6,882 | -2.46% | 12.7만 |
|---|
| 2025.10.15 | ₩7,149 | ₩7,230 | ₩7,043 | ₩7,056 | -1.31% | 4.7만 |
|---|
| 2025.10.14 | ₩7,069 | ₩7,190 | ₩7,016 | ₩7,123 | +0.76% | 6.1만 |
|---|
| 2025.10.13 | ₩7,123 | ₩7,190 | ₩7,016 | ₩7,056 | -0.94% | 1.6만 |
|---|
| 2025.10.10 | ₩7,109 | ₩7,243 | ₩7,016 | ₩7,083 | -0.38% | 7.7만 |
|---|