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 | ₩4,579 | ₩4,686 | ₩4,446 | ₩4,579 | 0.00% | 16.7만 |
| 2026.10.08 | ₩4,659 | ₩4,740 | ₩4,633 | ₩4,713 | +1.15% | 8.6만 |
| 2026.10.07 | ₩5,140 | ₩5,207 | ₩4,860 | ₩4,886 | -4.94% | 10.9만 |
| 2026.10.06 | ₩5,274 | ₩5,274 | ₩5,140 | ₩5,153 | -2.28% | 10.1만 |
| 2026.10.05 | ₩5,073 | ₩5,234 | ₩5,073 | ₩5,167 | +1.84% | 3만 |
| 2026.10.02 | ₩5,033 | ₩5,180 | ₩5,020 | ₩5,047 | +0.27% | 2.2만 |
| 2026.10.01 | ₩5,007 | ₩5,073 | ₩4,900 | ₩5,007 | 0.00% | 5.5만 |
| 2026.09.30 | ₩4,953 | ₩5,007 | ₩4,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,940 |
| -0.27% |
| 11만 |
| 2026.09.29 | ₩5,247 | ₩5,247 | ₩4,980 | ₩4,980 | -5.09% | 3.8만 |
|---|
| 2026.09.28 | ₩5,194 | ₩5,220 | ₩5,180 | ₩5,180 | -0.26% | 3.5만 |
|---|
| 2026.09.25 | ₩5,247 | ₩5,260 | ₩5,180 | ₩5,207 | -0.76% | 1.9만 |
|---|
| 2026.09.24 | ₩5,207 | ₩5,300 | ₩5,180 | ₩5,220 | +0.26% | 2.3만 |
|---|
| 2026.09.23 | ₩5,194 | ₩5,220 | ₩5,180 | ₩5,207 | +0.26% | 2.5만 |
|---|
| 2026.09.22 | ₩5,314 | ₩5,314 | ₩5,180 | ₩5,194 | -2.26% | 3.5만 |
|---|
| 2026.09.21 | ₩5,260 | ₩5,274 | ₩5,194 | ₩5,247 | -0.25% | 2.3만 |
|---|
| 2026.09.18 | ₩5,194 | ₩5,287 | ₩5,194 | ₩5,260 | +1.29% | 3.8만 |
|---|
| 2026.09.17 | ₩5,260 | ₩5,260 | ₩5,194 | ₩5,207 | -1.02% | 3.1만 |
|---|
| 2026.09.16 | ₩5,274 | ₩5,300 | ₩5,234 | ₩5,234 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩5,380 | ₩5,407 | ₩5,274 | ₩5,274 | -1.99% | 4.2만 |
|---|
| 2026.09.14 | ₩5,474 | ₩5,474 | ₩5,367 | ₩5,367 | -1.95% | 3.2만 |
|---|
| 2026.09.11 | ₩5,434 | ₩5,474 | ₩5,394 | ₩5,407 | -0.49% | 1.1만 |
|---|
| 2026.09.10 | ₩5,447 | ₩5,447 | ₩5,394 | ₩5,447 | 0.00% | 1.5만 |
|---|
| 2026.09.09 | ₩5,461 | ₩5,501 | ₩5,407 | ₩5,434 | -0.49% | 2.9만 |
|---|
| 2026.09.08 | ₩5,461 | ₩5,541 | ₩5,461 | ₩5,501 | +0.73% | 1.9만 |
|---|
| 2026.09.04 | ₩5,474 | ₩5,487 | ₩5,407 | ₩5,447 | -0.49% | 2.1만 |
|---|
| 2026.09.03 | ₩5,474 | ₩5,474 | ₩5,421 | ₩5,474 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩5,461 | ₩5,474 | ₩5,407 | ₩5,407 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩5,394 | ₩5,447 | ₩5,394 | ₩5,447 | +0.99% | 1.6만 |
|---|
| 2026.08.31 | ₩5,340 | ₩5,394 | ₩5,340 | ₩5,340 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩5,447 | ₩5,447 | ₩5,367 | ₩5,447 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩5,380 | ₩5,434 | ₩5,340 | ₩5,434 | +0.99% | 4.8만 |
|---|
| 2026.08.26 | ₩5,407 | ₩5,487 | ₩5,340 | ₩5,380 | -0.49% | 8.1만 |
|---|
| 2026.08.25 | ₩5,407 | ₩5,474 | ₩5,380 | ₩5,407 | 0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩5,487 | ₩5,487 | ₩5,407 | ₩5,421 | -1.22% | 1.1만 |
|---|
| 2026.08.21 | ₩5,527 | ₩5,527 | ₩5,380 | ₩5,447 | -1.45% | 8.9천 |
|---|
| 2026.08.20 | ₩5,434 | ₩5,487 | ₩5,380 | ₩5,380 | -0.98% | 8.9천 |
|---|
| 2026.08.19 | ₩5,474 | ₩5,541 | ₩5,434 | ₩5,434 | -0.73% | 1.6만 |
|---|
| 2026.08.18 | ₩5,487 | ₩5,541 | ₩5,434 | ₩5,541 | +0.97% | 1만 |
|---|
| 2026.08.17 | ₩5,527 | ₩5,541 | ₩5,487 | ₩5,487 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩5,541 | ₩5,541 | ₩5,501 | ₩5,501 | -0.72% | 2.6만 |
|---|
| 2026.08.13 | ₩5,514 | ₩5,554 | ₩5,447 | ₩5,514 | 0.00% | 2.5만 |
|---|
| 2026.08.12 | ₩5,581 | ₩5,581 | ₩5,421 | ₩5,514 | -1.20% | 1.6만 |
|---|
| 2026.08.11 | ₩5,567 | ₩5,634 | ₩5,487 | ₩5,501 | -1.20% | 1.7만 |
|---|
| 2026.08.10 | ₩5,474 | ₩5,621 | ₩5,407 | ₩5,567 | +1.71% | 4만 |
|---|
| 2026.08.07 | ₩5,380 | ₩5,567 | ₩5,380 | ₩5,501 | +2.23% | 2.3만 |
|---|
| 2026.08.06 | ₩5,527 | ₩5,541 | ₩5,434 | ₩5,501 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩5,688 | ₩5,688 | ₩5,447 | ₩5,514 | -3.05% | 4.7만 |
|---|
| 2026.08.04 | ₩5,581 | ₩5,674 | ₩5,527 | ₩5,621 | +0.72% | 2.8만 |
|---|
| 2026.08.03 | ₩5,634 | ₩5,688 | ₩5,567 | ₩5,594 | -0.71% | 2.3만 |
|---|
| 2026.07.31 | ₩5,661 | ₩5,661 | ₩5,554 | ₩5,554 | -1.89% | 1.6만 |
|---|
| 2026.07.30 | ₩5,567 | ₩5,674 | ₩5,567 | ₩5,634 | +1.20% | 1.1만 |
|---|
| 2026.07.29 | ₩5,567 | ₩5,688 | ₩5,554 | ₩5,607 | +0.72% | 3.1만 |
|---|
| 2026.07.28 | ₩5,327 | ₩5,581 | ₩5,314 | ₩5,567 | +4.51% | 9.5만 |
|---|
| 2026.07.27 | ₩5,260 | ₩5,314 | ₩5,207 | ₩5,220 | -0.76% | 9.3만 |
|---|
| 2026.07.24 | ₩5,474 | ₩5,514 | ₩5,287 | ₩5,300 | -3.17% | 6.4만 |
|---|
| 2026.07.23 | ₩5,594 | ₩5,594 | ₩5,474 | ₩5,474 | -2.15% | 5.4만 |
|---|
| 2026.07.22 | ₩5,647 | ₩5,647 | ₩5,554 | ₩5,581 | -1.18% | 2만 |
|---|
| 2026.07.21 | ₩5,621 | ₩5,647 | ₩5,541 | ₩5,594 | -0.48% | 4.2만 |
|---|
| 2026.07.20 | ₩5,701 | ₩5,714 | ₩5,607 | ₩5,607 | -1.64% | 5.6만 |
|---|
| 2026.07.17 | ₩5,874 | ₩5,888 | ₩5,728 | ₩5,821 | -0.91% | 1.7만 |
|---|
| 2026.07.16 | ₩5,821 | ₩6,075 | ₩5,821 | ₩5,901 | +1.38% | 3.2만 |
|---|
| 2026.07.15 | ₩5,741 | ₩6,061 | ₩5,741 | ₩5,808 | +1.16% | 7만 |
|---|
| 2026.07.14 | ₩5,701 | ₩5,928 | ₩5,701 | ₩5,874 | +3.04% | 3.9만 |
|---|
| 2026.07.13 | ₩5,647 | ₩5,701 | ₩5,634 | ₩5,647 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩5,674 | ₩5,768 | ₩5,647 | ₩5,661 | -0.24% | 2.3만 |
|---|
| 2026.07.09 | ₩5,647 | ₩5,781 | ₩5,647 | ₩5,688 | +0.71% | 4.7만 |
|---|
| 2026.07.08 | ₩6,061 | ₩6,075 | ₩5,647 | ₩5,647 | -6.83% | 14.2만 |
|---|
| 2026.07.07 | ₩6,101 | ₩6,275 | ₩6,075 | ₩6,262 | +2.63% | 9.8만 |
|---|
| 2026.07.06 | ₩6,235 | ₩6,275 | ₩5,981 | ₩6,061 | -2.78% | 9.7만 |
|---|
| 2026.07.02 | ₩6,088 | ₩6,222 | ₩6,061 | ₩6,222 | +2.19% | 4.7만 |
|---|
| 2026.07.01 | ₩6,035 | ₩6,155 | ₩6,008 | ₩6,128 | +1.55% | 3.1만 |
|---|
| 2026.06.30 | ₩5,995 | ₩6,141 | ₩5,955 | ₩6,035 | +0.67% | 3.8만 |
|---|
| 2026.06.29 | ₩5,955 | ₩5,995 | ₩5,941 | ₩5,995 | +0.67% | 1.7만 |
|---|
| 2026.06.26 | ₩5,901 | ₩5,968 | ₩5,861 | ₩5,941 | +0.68% | 2.2만 |
|---|
| 2026.06.25 | ₩5,955 | ₩5,968 | ₩5,914 | ₩5,914 | -0.67% | 1.7만 |
|---|
| 2026.06.24 | ₩5,941 | ₩5,981 | ₩5,861 | ₩5,955 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩5,834 | ₩5,941 | ₩5,821 | ₩5,928 | +1.60% | 1.7만 |
|---|
| 2026.06.22 | ₩5,888 | ₩5,941 | ₩5,834 | ₩5,901 | +0.23% | 3.6만 |
|---|
| 2026.06.18 | ₩5,874 | ₩5,888 | ₩5,808 | ₩5,848 | -0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩5,968 | ₩5,981 | ₩5,821 | ₩5,834 | -2.24% | 3.2만 |
|---|
| 2026.06.16 | ₩5,941 | ₩5,941 | ₩5,781 | ₩5,914 | -0.45% | 2.5만 |
|---|
| 2026.06.15 | ₩5,794 | ₩5,888 | ₩5,794 | ₩5,794 | 0.00% | 1.7만 |
|---|
| 2026.06.12 | ₩5,768 | ₩5,861 | ₩5,754 | ₩5,821 | +0.93% | 2.6만 |
|---|
| 2026.06.11 | ₩5,674 | ₩5,781 | ₩5,674 | ₩5,728 | +0.94% | 3.5만 |
|---|
| 2026.06.10 | ₩5,768 | ₩5,888 | ₩5,701 | ₩5,714 | -0.93% | 3만 |
|---|
| 2026.06.09 | ₩5,714 | ₩5,821 | ₩5,714 | ₩5,768 | +0.93% | 2만 |
|---|
| 2026.06.08 | ₩5,701 | ₩5,741 | ₩5,688 | ₩5,714 | +0.23% | 8천 |
|---|
| 2026.06.05 | ₩5,634 | ₩5,714 | ₩5,634 | ₩5,661 | +0.47% | 1.6만 |
|---|
| 2026.06.04 | ₩5,661 | ₩5,701 | ₩5,634 | ₩5,634 | -0.47% | 2.1만 |
|---|
| 2026.06.03 | ₩5,728 | ₩5,728 | ₩5,594 | ₩5,661 | -1.17% | 3.4만 |
|---|
| 2026.06.02 | ₩5,594 | ₩5,741 | ₩5,594 | ₩5,701 | +1.91% | 2.2만 |
|---|
| 2026.06.01 | ₩5,607 | ₩5,661 | ₩5,607 | ₩5,661 | +0.95% | 1.3만 |
|---|
| 2026.05.29 | ₩5,661 | ₩5,674 | ₩5,594 | ₩5,634 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩5,661 | ₩5,661 | ₩5,581 | ₩5,621 | -0.71% | 1.1만 |
|---|
| 2026.05.27 | ₩5,581 | ₩5,688 | ₩5,581 | ₩5,647 | +1.20% | 1.2만 |
|---|
| 2026.05.26 | ₩5,541 | ₩5,621 | ₩5,541 | ₩5,581 | +0.72% | 2.4만 |
|---|
| 2026.05.22 | ₩5,661 | ₩5,661 | ₩5,567 | ₩5,581 | -1.42% | 2.1만 |
|---|
| 2026.05.21 | ₩5,567 | ₩5,647 | ₩5,567 | ₩5,647 | +1.44% | 1.9만 |
|---|
| 2026.05.20 | ₩5,674 | ₩5,674 | ₩5,567 | ₩5,634 | -0.71% | 1.5만 |
|---|
| 2026.05.19 | ₩5,621 | ₩5,621 | ₩5,554 | ₩5,567 | -0.95% | 1.1만 |
|---|
| 2026.05.18 | ₩5,674 | ₩5,674 | ₩5,581 | ₩5,607 | -1.18% | 1.5만 |
|---|
| 2026.05.15 | ₩5,607 | ₩5,714 | ₩5,541 | ₩5,634 | +0.48% | 1.7만 |
|---|
| 2026.05.14 | ₩5,621 | ₩5,728 | ₩5,581 | ₩5,634 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩5,647 | ₩5,701 | ₩5,554 | ₩5,581 | -1.18% | 3만 |
|---|
| 2026.05.12 | ₩5,728 | ₩5,808 | ₩5,621 | ₩5,647 | -1.40% | 3.6만 |
|---|
| 2026.05.11 | ₩5,701 | ₩5,794 | ₩5,701 | ₩5,781 | +1.41% | 1.5만 |
|---|
| 2026.05.08 | ₩5,674 | ₩5,754 | ₩5,634 | ₩5,701 | +0.47% | 4.6만 |
|---|
| 2026.05.07 | ₩5,714 | ₩5,728 | ₩5,634 | ₩5,647 | -1.17% | 4.3만 |
|---|
| 2026.05.06 | ₩5,741 | ₩5,781 | ₩5,674 | ₩5,674 | -1.16% | 6만 |
|---|
| 2026.05.05 | ₩5,928 | ₩5,928 | ₩5,728 | ₩5,741 | -3.15% | 7.2만 |
|---|
| 2026.05.04 | ₩5,754 | ₩6,008 | ₩5,754 | ₩5,781 | +0.46% | 3.6만 |
|---|
| 2026.05.01 | ₩5,754 | ₩5,901 | ₩5,754 | ₩5,808 | +0.93% | 2.1만 |
|---|
| 2026.04.30 | ₩5,848 | ₩5,888 | ₩5,754 | ₩5,781 | -1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩5,874 | ₩5,968 | ₩5,808 | ₩5,848 | -0.45% | 1만 |
|---|
| 2026.04.28 | ₩5,874 | ₩5,941 | ₩5,874 | ₩5,888 | +0.23% | 1.2만 |
|---|
| 2026.04.27 | ₩5,968 | ₩5,995 | ₩5,874 | ₩5,874 | -1.57% | 3만 |
|---|
| 2026.04.24 | ₩5,955 | ₩6,008 | ₩5,914 | ₩5,955 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩6,088 | ₩6,088 | ₩5,888 | ₩5,941 | -2.41% | 2.9만 |
|---|
| 2026.04.22 | ₩6,128 | ₩6,128 | ₩5,928 | ₩6,061 | -1.09% | 1.7만 |
|---|
| 2026.04.21 | ₩6,075 | ₩6,141 | ₩5,955 | ₩5,955 | -1.98% | 2.1만 |
|---|
| 2026.04.20 | ₩6,075 | ₩6,141 | ₩6,075 | ₩6,075 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩6,382 | ₩6,382 | ₩6,048 | ₩6,195 | -2.93% | 2.1만 |
|---|
| 2026.04.16 | ₩6,195 | ₩6,408 | ₩6,008 | ₩6,168 | -0.43% | 3.2만 |
|---|
| 2026.04.15 | ₩6,235 | ₩6,408 | ₩6,088 | ₩6,168 | -1.07% | 3.7만 |
|---|
| 2026.04.14 | ₩5,914 | ₩6,275 | ₩5,914 | ₩6,182 | +4.51% | 2.9만 |
|---|
| 2026.04.13 | ₩5,874 | ₩6,035 | ₩5,874 | ₩5,928 | +0.91% | 2.2만 |
|---|
| 2026.04.10 | ₩5,928 | ₩5,941 | ₩5,888 | ₩5,901 | -0.45% | 7.8천 |
|---|
| 2026.04.09 | ₩5,928 | ₩5,995 | ₩5,848 | ₩5,888 | -0.68% | 4.8만 |
|---|
| 2026.04.08 | ₩6,262 | ₩6,262 | ₩5,968 | ₩5,995 | -4.26% | 6.4만 |
|---|
| 2026.04.07 | ₩6,262 | ₩6,475 | ₩6,235 | ₩6,408 | +2.35% | 9만 |
|---|
| 2026.04.06 | ₩6,061 | ₩6,342 | ₩6,035 | ₩6,248 | +3.08% | 13.1만 |
|---|
| 2026.04.02 | ₩6,035 | ₩6,168 | ₩6,035 | ₩6,141 | +1.77% | 3.5만 |
|---|
| 2026.04.01 | ₩5,941 | ₩6,115 | ₩5,928 | ₩6,048 | +1.80% | 2.8만 |
|---|
| 2026.03.31 | ₩5,834 | ₩5,968 | ₩5,834 | ₩5,941 | +1.83% | 2.3만 |
|---|
| 2026.03.30 | ₩5,941 | ₩5,981 | ₩5,861 | ₩5,888 | -0.90% | 1.7만 |
|---|
| 2026.03.27 | ₩5,768 | ₩5,968 | ₩5,768 | ₩5,941 | +3.01% | 1.4만 |
|---|
| 2026.03.26 | ₩5,781 | ₩5,914 | ₩5,701 | ₩5,808 | +0.46% | 2만 |
|---|
| 2026.03.25 | ₩5,688 | ₩5,848 | ₩5,688 | ₩5,781 | +1.64% | 1만 |
|---|
| 2026.03.24 | ₩5,901 | ₩5,901 | ₩5,741 | ₩5,741 | -2.71% | 6.1천 |
|---|
| 2026.03.23 | ₩5,728 | ₩5,741 | ₩5,661 | ₩5,701 | -0.47% | 9.8천 |
|---|
| 2026.03.20 | ₩5,661 | ₩5,741 | ₩5,514 | ₩5,661 | 0.00% | 6.4만 |
|---|
| 2026.03.19 | ₩5,674 | ₩5,808 | ₩5,647 | ₩5,661 | -0.24% | 1.9만 |
|---|
| 2026.03.18 | ₩5,754 | ₩5,821 | ₩5,688 | ₩5,688 | -1.16% | 2만 |
|---|
| 2026.03.17 | ₩5,914 | ₩5,914 | ₩5,754 | ₩5,768 | -2.48% | 3만 |
|---|
| 2026.03.16 | ₩5,781 | ₩5,821 | ₩5,768 | ₩5,781 | 0.00% | 8.4천 |
|---|
| 2026.03.13 | ₩5,754 | ₩5,794 | ₩5,741 | ₩5,794 | +0.70% | 2만 |
|---|
| 2026.03.12 | ₩5,808 | ₩5,928 | ₩5,768 | ₩5,768 | -0.69% | 8.1천 |
|---|
| 2026.03.11 | ₩5,941 | ₩5,941 | ₩5,848 | ₩5,874 | -1.12% | 1.3만 |
|---|
| 2026.03.10 | ₩5,741 | ₩5,928 | ₩5,741 | ₩5,901 | +2.79% | 1.7만 |
|---|
| 2026.03.09 | ₩5,701 | ₩5,861 | ₩5,661 | ₩5,701 | 0.00% | 3만 |
|---|
| 2026.03.06 | ₩5,768 | ₩5,848 | ₩5,674 | ₩5,688 | -1.39% | 2.5만 |
|---|
| 2026.03.05 | ₩5,808 | ₩5,861 | ₩5,781 | ₩5,821 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩5,834 | ₩5,848 | ₩5,714 | ₩5,781 | -0.92% | 6.8만 |
|---|
| 2026.03.03 | ₩5,848 | ₩5,848 | ₩5,794 | ₩5,834 | -0.23% | 9.2천 |
|---|
| 2026.03.02 | ₩5,861 | ₩5,874 | ₩5,794 | ₩5,861 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩5,928 | ₩5,928 | ₩5,848 | ₩5,848 | -1.35% | 2.3만 |
|---|
| 2026.02.26 | ₩5,968 | ₩5,968 | ₩5,901 | ₩5,941 | -0.45% | 5.3천 |
|---|
| 2026.02.25 | ₩5,941 | ₩5,968 | ₩5,874 | ₩5,901 | -0.67% | 9.9천 |
|---|
| 2026.02.24 | ₩5,928 | ₩5,941 | ₩5,888 | ₩5,914 | -0.23% | 1.6만 |
|---|
| 2026.02.23 | ₩5,941 | ₩5,981 | ₩5,874 | ₩5,901 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,901 | ₩5,955 | ₩5,874 | ₩5,901 | 0.00% | 2.3만 |
|---|
| 2026.02.19 | ₩5,914 | ₩5,981 | ₩5,888 | ₩5,901 | -0.23% | 1.8만 |
|---|
| 2026.02.18 | ₩5,941 | ₩5,995 | ₩5,914 | ₩5,914 | -0.45% | 3.2만 |
|---|
| 2026.02.17 | ₩5,901 | ₩5,981 | ₩5,848 | ₩5,901 | 0.00% | 2.9만 |
|---|
| 2026.02.13 | ₩5,941 | ₩5,941 | ₩5,901 | ₩5,941 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩6,021 | ₩6,048 | ₩5,941 | ₩5,941 | -1.33% | 7.1만 |
|---|
| 2026.02.11 | ₩6,021 | ₩6,075 | ₩6,008 | ₩6,035 | +0.22% | 9.5천 |
|---|
| 2026.02.10 | ₩6,021 | ₩6,115 | ₩6,021 | ₩6,048 | +0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩6,035 | ₩6,075 | ₩6,021 | ₩6,021 | -0.22% | 1.6만 |
|---|
| 2026.02.06 | ₩6,048 | ₩6,101 | ₩5,981 | ₩6,021 | -0.44% | 1.6만 |
|---|
| 2026.02.05 | ₩6,088 | ₩6,101 | ₩6,008 | ₩6,008 | -1.32% | 2.3만 |
|---|
| 2026.02.04 | ₩6,048 | ₩6,128 | ₩6,035 | ₩6,048 | 0.00% | 1.8만 |
|---|
| 2026.02.03 | ₩6,035 | ₩6,048 | ₩5,981 | ₩6,035 | 0.00% | 1.3만 |
|---|
| 2026.02.02 | ₩6,008 | ₩6,075 | ₩5,968 | ₩6,008 | 0.00% | 2.2만 |
|---|
| 2026.01.30 | ₩5,981 | ₩6,075 | ₩5,968 | ₩5,995 | +0.22% | 1.9만 |
|---|
| 2026.01.29 | ₩6,061 | ₩6,088 | ₩5,941 | ₩6,021 | -0.66% | 4.1만 |
|---|
| 2026.01.28 | ₩6,035 | ₩6,101 | ₩6,008 | ₩6,061 | +0.44% | 1.8만 |
|---|
| 2026.01.27 | ₩6,008 | ₩6,128 | ₩6,008 | ₩6,075 | +1.11% | 3만 |
|---|
| 2026.01.26 | ₩6,075 | ₩6,088 | ₩6,008 | ₩6,075 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩6,141 | ₩6,262 | ₩6,075 | ₩6,101 | -0.65% | 8.7천 |
|---|
| 2026.01.22 | ₩6,182 | ₩6,222 | ₩6,101 | ₩6,115 | -1.08% | 1.7만 |
|---|
| 2026.01.21 | ₩6,008 | ₩6,155 | ₩6,008 | ₩6,088 | +1.33% | 2.9만 |
|---|
| 2026.01.20 | ₩6,141 | ₩6,302 | ₩5,981 | ₩6,035 | -1.74% | 3.8만 |
|---|
| 2026.01.16 | ₩6,275 | ₩6,275 | ₩6,115 | ₩6,168 | -1.70% | 1.3만 |
|---|
| 2026.01.15 | ₩6,141 | ₩6,449 | ₩6,075 | ₩6,222 | +1.30% | 5.5만 |
|---|
| 2026.01.14 | ₩5,995 | ₩6,168 | ₩5,981 | ₩6,155 | +2.67% | 4.2만 |
|---|
| 2026.01.13 | ₩6,035 | ₩6,088 | ₩5,955 | ₩5,981 | -0.88% | 2.8만 |
|---|
| 2026.01.12 | ₩6,101 | ₩6,115 | ₩6,021 | ₩6,035 | -1.09% | 1.8만 |
|---|
| 2026.01.09 | ₩6,101 | ₩6,128 | ₩6,048 | ₩6,115 | +0.22% | 1.2만 |
|---|
| 2026.01.08 | ₩6,075 | ₩6,088 | ₩6,021 | ₩6,088 | +0.22% | 2만 |
|---|
| 2026.01.07 | ₩6,021 | ₩6,101 | ₩6,021 | ₩6,075 | +0.89% | 1.7만 |
|---|
| 2026.01.06 | ₩6,035 | ₩6,182 | ₩5,955 | ₩6,075 | +0.66% | 1.9만 |
|---|
| 2026.01.05 | ₩6,141 | ₩6,288 | ₩5,941 | ₩6,035 | -1.74% | 11.7만 |
|---|
| 2026.01.02 | ₩6,222 | ₩6,222 | ₩6,115 | ₩6,182 | -0.64% | 4.6만 |
|---|
| 2025.12.31 | ₩6,208 | ₩6,235 | ₩6,075 | ₩6,208 | 0.00% | 7.6만 |
|---|
| 2025.12.30 | ₩6,489 | ₩6,529 | ₩6,208 | ₩6,275 | -3.29% | 8.4만 |
|---|
| 2025.12.29 | ₩6,515 | ₩6,622 | ₩6,342 | ₩6,408 | -1.64% | 5.1만 |
|---|
| 2025.12.26 | ₩6,555 | ₩6,649 | ₩6,475 | ₩6,515 | -0.61% | 1.6만 |
|---|
| 2025.12.24 | ₩6,502 | ₩6,622 | ₩6,502 | ₩6,555 | +0.82% | 1.9만 |
|---|
| 2025.12.23 | ₩6,515 | ₩6,689 | ₩6,408 | ₩6,609 | +1.43% | 4.9만 |
|---|
| 2025.12.22 | ₩6,676 | ₩6,689 | ₩6,529 | ₩6,595 | -1.20% | 7.7만 |
|---|
| 2025.12.19 | ₩6,529 | ₩6,649 | ₩6,462 | ₩6,635 | +1.64% | 6.6만 |
|---|
| 2025.12.18 | ₩6,569 | ₩6,595 | ₩6,475 | ₩6,475 | -1.42% | 1.5만 |
|---|
| 2025.12.17 | ₩6,382 | ₩6,595 | ₩6,368 | ₩6,542 | +2.51% | 2.5만 |
|---|
| 2025.12.16 | ₩6,529 | ₩6,569 | ₩6,408 | ₩6,408 | -1.84% | 2.7만 |
|---|
| 2025.12.15 | ₩6,542 | ₩6,555 | ₩6,489 | ₩6,489 | -0.82% | 2.7만 |
|---|
| 2025.12.12 | ₩6,475 | ₩6,582 | ₩6,475 | ₩6,515 | +0.62% | 8.4천 |
|---|
| 2025.12.11 | ₩6,515 | ₩6,595 | ₩6,475 | ₩6,489 | -0.41% | 1.4만 |
|---|
| 2025.12.10 | ₩6,502 | ₩6,595 | ₩6,302 | ₩6,529 | +0.41% | 3.4만 |
|---|
| 2025.12.09 | ₩6,275 | ₩6,529 | ₩6,222 | ₩6,502 | +3.62% | 3.7만 |
|---|
| 2025.12.08 | ₩6,262 | ₩6,382 | ₩6,222 | ₩6,275 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩6,315 | ₩6,382 | ₩6,235 | ₩6,262 | -0.85% | 9.4천 |
|---|
| 2025.12.04 | ₩6,315 | ₩6,449 | ₩6,235 | ₩6,262 | -0.85% | 2.6만 |
|---|
| 2025.12.03 | ₩6,208 | ₩6,328 | ₩6,195 | ₩6,315 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩6,302 | ₩6,302 | ₩6,208 | ₩6,208 | -1.48% | 1.5만 |
|---|
| 2025.12.01 | ₩6,302 | ₩6,328 | ₩6,275 | ₩6,275 | -0.42% | 2.6만 |
|---|
| 2025.11.28 | ₩6,262 | ₩6,328 | ₩6,248 | ₩6,302 | +0.64% | 9.2천 |
|---|
| 2025.11.26 | ₩6,222 | ₩6,355 | ₩6,208 | ₩6,262 | +0.64% | 2만 |
|---|
| 2025.11.25 | ₩6,101 | ₩6,208 | ₩6,088 | ₩6,208 | +1.75% | 2.1만 |
|---|
| 2025.11.24 | ₩6,088 | ₩6,128 | ₩5,888 | ₩6,021 | -1.10% | 2.4만 |
|---|
| 2025.11.21 | ₩5,888 | ₩6,182 | ₩5,888 | ₩6,061 | +2.95% | 4.8만 |
|---|
| 2025.11.20 | ₩5,874 | ₩6,008 | ₩5,874 | ₩5,874 | 0.00% | 2.7만 |
|---|
| 2025.11.19 | ₩6,008 | ₩6,155 | ₩5,728 | ₩5,848 | -2.67% | 15만 |
|---|
| 2025.11.18 | ₩6,048 | ₩6,208 | ₩5,874 | ₩5,914 | -2.21% | 11.1만 |
|---|
| 2025.11.17 | ₩6,275 | ₩6,328 | ₩6,035 | ₩6,035 | -3.83% | 10.1만 |
|---|
| 2025.11.14 | ₩6,542 | ₩6,582 | ₩6,208 | ₩6,208 | -5.10% | 11.4만 |
|---|
| 2025.11.13 | ₩6,609 | ₩6,609 | ₩6,529 | ₩6,555 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩6,529 | ₩6,649 | ₩6,489 | ₩6,515 | -0.20% | 1.9만 |
|---|
| 2025.11.11 | ₩6,529 | ₩6,635 | ₩6,515 | ₩6,529 | 0.00% | 2.9만 |
|---|
| 2025.11.10 | ₩6,529 | ₩6,649 | ₩6,529 | ₩6,555 | +0.41% | 1.4만 |
|---|
| 2025.11.07 | ₩6,582 | ₩6,582 | ₩6,489 | ₩6,569 | -0.20% | 8.9천 |
|---|
| 2025.11.06 | ₩6,609 | ₩6,662 | ₩6,502 | ₩6,582 | -0.40% | 3.5만 |
|---|
| 2025.11.05 | ₩6,649 | ₩6,662 | ₩6,515 | ₩6,515 | -2.01% | 2.5만 |
|---|
| 2025.11.04 | ₩6,569 | ₩6,676 | ₩6,555 | ₩6,649 | +1.22% | 1.5만 |
|---|
| 2025.11.03 | ₩6,609 | ₩6,849 | ₩6,555 | ₩6,635 | +0.40% | 2.1만 |
|---|
| 2025.10.31 | ₩6,555 | ₩6,622 | ₩6,475 | ₩6,569 | +0.20% | 2.4만 |
|---|
| 2025.10.30 | ₩6,609 | ₩6,609 | ₩6,449 | ₩6,529 | -1.21% | 4.2만 |
|---|
| 2025.10.29 | ₩6,662 | ₩6,929 | ₩6,555 | ₩6,582 | -1.20% | 2.9만 |
|---|
| 2025.10.28 | ₩6,729 | ₩6,796 | ₩6,716 | ₩6,729 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩6,876 | ₩6,969 | ₩6,729 | ₩6,782 | -1.36% | 6.2만 |
|---|
| 2025.10.24 | ₩6,983 | ₩7,036 | ₩6,889 | ₩6,969 | -0.19% | 6.3천 |
|---|
| 2025.10.23 | ₩6,983 | ₩7,009 | ₩6,929 | ₩6,983 | 0.00% | 1.6만 |
|---|
| 2025.10.22 | ₩6,956 | ₩7,036 | ₩6,956 | ₩6,996 | +0.58% | 5.7천 |
|---|
| 2025.10.21 | ₩7,023 | ₩7,036 | ₩6,902 | ₩6,996 | -0.38% | 1.6만 |
|---|
| 2025.10.20 | ₩6,969 | ₩7,049 | ₩6,943 | ₩7,009 | +0.57% | 1.5만 |
|---|
| 2025.10.17 | ₩6,943 | ₩7,036 | ₩6,929 | ₩6,983 | +0.58% | 1.8만 |
|---|
| 2025.10.16 | ₩7,049 | ₩7,143 | ₩6,849 | ₩6,876 | -2.46% | 12.7만 |
|---|
| 2025.10.15 | ₩7,143 | ₩7,223 | ₩7,036 | ₩7,049 | -1.31% | 4.7만 |
|---|
| 2025.10.14 | ₩7,063 | ₩7,183 | ₩7,009 | ₩7,116 | +0.76% | 6.1만 |
|---|
| 2025.10.13 | ₩7,116 | ₩7,183 | ₩7,009 | ₩7,049 | -0.94% | 1.6만 |
|---|
| 2025.10.10 | ₩7,103 | ₩7,236 | ₩7,009 | ₩7,076 | -0.38% | 7.7만 |
|---|