시장 데이터를 불러오는 중
전체 종목
Main Street Capital Corporation Common Stock 과거 주가
Main Street Capital Corporation Common Stock · MAIN · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Main Street Capital Corporation Common Stock · MAIN · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,642 | ₩73,152 | ₩71,852 | ₩72,013 | -0.87% | 43.2만 |
| 2026.10.08 | ₩71,852 | ₩73,205 | ₩71,852 | ₩72,991 | +1.59% | 52.4만 |
| 2026.10.07 | ₩73,031 | ₩73,031 | ₩71,651 | ₩72,602 | -0.59% | 68.6만 |
| 2026.10.06 | ₩73,621 | ₩73,889 | ₩73,259 | ₩73,393 | -0.31% | 38.4만 |
| 2026.10.05 | ₩74,224 | ₩75,001 | ₩73,353 | ₩73,688 | -0.72% | 56.2만 |
| 2026.10.02 | ₩74,773 | ₩74,867 | ₩73,098 | ₩73,849 | -1.24% | 52.9만 |
| 2026.10.01 | ₩73,701 | ₩74,827 | ₩73,406 | ₩74,586 | +1.20% | 59.6만 |
| 2026.09.30 | ₩75,644 | ₩75,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,768 |
| -2.48% |
| 53.2만 |
| 2026.09.29 | ₩74,706 | ₩76,153 | ₩74,438 | ₩74,961 | +0.34% | 56.8만 |
|---|
| 2026.09.28 | ₩73,701 | ₩74,237 | ₩73,232 | ₩73,795 | +0.13% | 46.9만 |
|---|
| 2026.09.25 | ₩73,634 | ₩73,835 | ₩72,857 | ₩73,835 | +0.27% | 57.6만 |
|---|
| 2026.09.24 | ₩73,916 | ₩74,036 | ₩73,152 | ₩73,379 | -0.73% | 46.4만 |
|---|
| 2026.09.23 | ₩74,827 | ₩75,001 | ₩73,755 | ₩73,808 | -1.36% | 43.8만 |
|---|
| 2026.09.22 | ₩75,631 | ₩75,658 | ₩75,041 | ₩75,041 | -0.78% | 39만 |
|---|
| 2026.09.21 | ₩75,175 | ₩75,524 | ₩74,974 | ₩75,416 | +0.32% | 38.5만 |
|---|
| 2026.09.18 | ₩76,381 | ₩76,515 | ₩74,854 | ₩75,296 | -1.42% | 53.6만 |
|---|
| 2026.09.17 | ₩76,113 | ₩77,359 | ₩76,019 | ₩76,421 | +0.40% | 38.5만 |
|---|
| 2026.09.16 | ₩75,778 | ₩76,207 | ₩74,492 | ₩75,363 | -0.55% | 49.4만 |
|---|
| 2026.09.15 | ₩75,403 | ₩75,765 | ₩74,974 | ₩75,765 | +0.48% | 41.5만 |
|---|
| 2026.09.14 | ₩75,296 | ₩75,604 | ₩74,773 | ₩75,537 | +0.32% | 53.8만 |
|---|
| 2026.09.11 | ₩75,376 | ₩75,510 | ₩74,907 | ₩75,336 | -0.05% | 32.9만 |
|---|
| 2026.09.10 | ₩75,483 | ₩75,483 | ₩74,720 | ₩74,773 | -0.94% | 49.1만 |
|---|
| 2026.09.09 | ₩75,738 | ₩76,033 | ₩75,229 | ₩75,483 | -0.34% | 38.3만 |
|---|
| 2026.09.08 | ₩77,386 | ₩77,614 | ₩75,899 | ₩75,926 | -1.89% | 47.2만 |
|---|
| 2026.09.04 | ₩77,721 | ₩78,311 | ₩77,252 | ₩77,292 | -0.55% | 40.7만 |
|---|
| 2026.09.03 | ₩77,721 | ₩78,726 | ₩76,689 | ₩77,815 | +0.12% | 56.2만 |
|---|
| 2026.09.02 | ₩77,694 | ₩78,311 | ₩77,105 | ₩77,547 | -0.19% | 41.1만 |
|---|
| 2026.09.01 | ₩78,673 | ₩79,235 | ₩77,534 | ₩77,681 | -1.26% | 45.5만 |
|---|
| 2026.08.31 | ₩78,405 | ₩79,436 | ₩78,311 | ₩78,954 | +0.70% | 54.5만 |
|---|
| 2026.08.28 | ₩78,673 | ₩79,262 | ₩78,378 | ₩78,458 | -0.27% | 31.2만 |
|---|
| 2026.08.27 | ₩78,190 | ₩78,954 | ₩78,110 | ₩78,512 | +0.41% | 34.1만 |
|---|
| 2026.08.26 | ₩78,458 | ₩78,941 | ₩78,190 | ₩78,297 | -0.20% | 36.2만 |
|---|
| 2026.08.25 | ₩78,713 | ₩79,356 | ₩78,217 | ₩78,445 | -0.34% | 60.5만 |
|---|
| 2026.08.24 | ₩78,083 | ₩79,128 | ₩77,855 | ₩78,954 | +1.12% | 34.2만 |
|---|
| 2026.08.21 | ₩78,659 | ₩78,954 | ₩78,096 | ₩78,110 | -0.70% | 27.8만 |
|---|
| 2026.08.20 | ₩78,070 | ₩78,793 | ₩77,922 | ₩78,257 | +0.24% | 38.1만 |
|---|
| 2026.08.19 | ₩77,895 | ₩78,659 | ₩77,587 | ₩77,949 | +0.07% | 44.7만 |
|---|
| 2026.08.18 | ₩77,989 | ₩78,632 | ₩77,467 | ₩77,467 | -0.67% | 39.8만 |
|---|
| 2026.08.17 | ₩79,021 | ₩79,021 | ₩77,815 | ₩77,922 | -1.39% | 47.2만 |
|---|
| 2026.08.14 | ₩79,396 | ₩79,490 | ₩78,579 | ₩78,793 | -0.76% | 43.6만 |
|---|
| 2026.08.13 | ₩78,565 | ₩79,879 | ₩78,565 | ₩79,369 | +1.02% | 57.3만 |
|---|
| 2026.08.12 | ₩79,034 | ₩79,530 | ₩77,962 | ₩78,405 | -0.80% | 68.7만 |
|---|
| 2026.08.11 | ₩78,150 | ₩79,557 | ₩77,828 | ₩79,101 | +1.22% | 85.2만 |
|---|
| 2026.08.10 | ₩78,110 | ₩78,686 | ₩77,386 | ₩78,418 | +0.39% | 78.4만 |
|---|
| 2026.08.07 | ₩75,698 | ₩79,704 | ₩75,457 | ₩78,981 | +4.34% | 132.3만 |
|---|
| 2026.08.06 | ₩75,577 | ₩77,319 | ₩75,470 | ₩76,100 | +0.69% | 87.1만 |
|---|
| 2026.08.05 | ₩76,569 | ₩76,890 | ₩74,840 | ₩75,189 | -1.80% | 53.2만 |
|---|
| 2026.08.04 | ₩75,256 | ₩76,663 | ₩75,081 | ₩76,582 | +1.76% | 65.5만 |
|---|
| 2026.08.03 | ₩73,446 | ₩75,001 | ₩73,446 | ₩74,706 | +1.72% | 63.7만 |
|---|
| 2026.07.31 | ₩73,165 | ₩73,889 | ₩72,374 | ₩72,910 | -0.35% | 45.4만 |
|---|
| 2026.07.30 | ₩72,897 | ₩73,339 | ₩71,463 | ₩72,951 | +0.07% | 59.3만 |
|---|
| 2026.07.29 | ₩74,224 | ₩74,237 | ₩72,750 | ₩72,790 | -1.93% | 51.5만 |
|---|
| 2026.07.28 | ₩72,388 | ₩74,237 | ₩72,361 | ₩74,130 | +2.41% | 51.9만 |
|---|
| 2026.07.27 | ₩71,651 | ₩72,817 | ₩71,651 | ₩72,093 | +0.62% | 37.8만 |
|---|
| 2026.07.24 | ₩71,289 | ₩71,932 | ₩71,008 | ₩71,651 | +0.51% | 40.1만 |
|---|
| 2026.07.23 | ₩71,490 | ₩72,026 | ₩70,699 | ₩71,182 | -0.43% | 54.3만 |
|---|
| 2026.07.22 | ₩73,339 | ₩73,366 | ₩71,691 | ₩71,879 | -1.99% | 50.2만 |
|---|
| 2026.07.21 | ₩73,098 | ₩74,103 | ₩72,535 | ₩72,616 | -0.66% | 86만 |
|---|
| 2026.07.20 | ₩74,277 | ₩74,746 | ₩71,946 | ₩73,152 | -1.52% | 57.7만 |
|---|
| 2026.07.17 | ₩74,478 | ₩75,564 | ₩74,103 | ₩74,197 | -0.38% | 68.8만 |
|---|
| 2026.07.16 | ₩71,557 | ₩74,612 | ₩71,557 | ₩74,425 | +4.01% | 80.8만 |
|---|
| 2026.07.15 | ₩71,651 | ₩71,959 | ₩71,048 | ₩71,570 | -0.11% | 64.9만 |
|---|
| 2026.07.14 | ₩70,619 | ₩71,396 | ₩70,458 | ₩71,142 | +0.74% | 60.9만 |
|---|
| 2026.07.13 | ₩71,021 | ₩71,664 | ₩70,217 | ₩70,364 | -0.92% | 59.5만 |
|---|
| 2026.07.10 | ₩69,534 | ₩71,289 | ₩69,440 | ₩70,807 | +1.83% | 57.8만 |
|---|
| 2026.07.09 | ₩68,743 | ₩69,654 | ₩68,354 | ₩69,239 | +0.72% | 51.7만 |
|---|
| 2026.07.08 | ₩69,453 | ₩69,842 | ₩68,287 | ₩68,408 | -1.50% | 74.2만 |
|---|
| 2026.07.07 | ₩70,029 | ₩71,128 | ₩70,016 | ₩70,230 | +0.29% | 80.6만 |
|---|
| 2026.07.06 | ₩70,324 | ₩71,517 | ₩70,056 | ₩70,070 | -0.36% | 87.5만 |
|---|
| 2026.07.02 | ₩70,351 | ₩70,820 | ₩69,440 | ₩69,627 | -1.03% | 54만 |
|---|
| 2026.07.01 | ₩69,694 | ₩70,954 | ₩69,520 | ₩69,708 | +0.02% | 69.3만 |
|---|
| 2026.06.30 | ₩69,252 | ₩70,016 | ₩68,944 | ₩69,520 | +0.39% | 65.6만 |
|---|
| 2026.06.29 | ₩68,529 | ₩69,145 | ₩67,751 | ₩69,091 | +0.82% | 61.4만 |
|---|
| 2026.06.26 | ₩67,081 | ₩68,971 | ₩67,081 | ₩68,354 | +1.90% | 70.5만 |
|---|
| 2026.06.25 | ₩66,813 | ₩68,153 | ₩66,760 | ₩67,256 | +0.66% | 58만 |
|---|
| 2026.06.24 | ₩67,028 | ₩67,189 | ₩66,237 | ₩66,733 | -0.44% | 67만 |
|---|
| 2026.06.23 | ₩67,001 | ₩67,510 | ₩66,572 | ₩67,028 | +0.04% | 58.5만 |
|---|
| 2026.06.22 | ₩67,966 | ₩68,931 | ₩67,470 | ₩67,470 | -0.73% | 57.9만 |
|---|
| 2026.06.18 | ₩68,435 | ₩68,917 | ₩67,912 | ₩68,301 | -0.20% | 149.6만 |
|---|
| 2026.06.17 | ₩69,051 | ₩69,426 | ₩67,671 | ₩67,818 | -1.79% | 66.7만 |
|---|
| 2026.06.16 | ₩68,998 | ₩69,574 | ₩68,596 | ₩68,957 | -0.06% | 72만 |
|---|
| 2026.06.15 | ₩70,338 | ₩71,034 | ₩68,649 | ₩68,730 | -2.29% | 93만 |
|---|
| 2026.06.12 | ₩69,547 | ₩70,284 | ₩69,011 | ₩69,708 | +0.23% | 38.5만 |
|---|
| 2026.06.11 | ₩69,319 | ₩70,016 | ₩68,797 | ₩69,333 | +0.02% | 55.7만 |
|---|
| 2026.06.10 | ₩68,703 | ₩69,949 | ₩68,689 | ₩69,065 | +0.53% | 70.5만 |
|---|
| 2026.06.09 | ₩69,091 | ₩69,681 | ₩68,194 | ₩68,823 | -0.39% | 60.5만 |
|---|
| 2026.06.08 | ₩69,078 | ₩69,359 | ₩68,006 | ₩68,837 | -0.35% | 57만 |
|---|
| 2026.06.05 | ₩69,815 | ₩70,204 | ₩68,837 | ₩69,426 | -0.56% | 78.7만 |
|---|
| 2026.06.04 | ₩68,542 | ₩70,190 | ₩68,542 | ₩69,708 | +1.70% | 54.4만 |
|---|
| 2026.06.03 | ₩68,475 | ₩68,917 | ₩67,483 | ₩67,952 | -0.76% | 54.4만 |
|---|
| 2026.06.02 | ₩69,199 | ₩69,748 | ₩68,770 | ₩69,105 | -0.14% | 63만 |
|---|
| 2026.06.01 | ₩68,381 | ₩69,721 | ₩68,341 | ₩69,158 | +1.14% | 65만 |
|---|
| 2026.05.29 | ₩68,488 | ₩69,574 | ₩68,395 | ₩68,622 | +0.20% | 40만 |
|---|
| 2026.05.28 | ₩68,341 | ₩69,225 | ₩68,301 | ₩68,730 | +0.57% | 46.5만 |
|---|
| 2026.05.27 | ₩68,408 | ₩69,386 | ₩68,354 | ₩68,502 | +0.14% | 46만 |
|---|
| 2026.05.26 | ₩66,921 | ₩69,185 | ₩66,545 | ₩68,582 | +2.48% | 97.1만 |
|---|
| 2026.05.22 | ₩68,341 | ₩68,890 | ₩65,594 | ₩66,505 | -2.69% | 188.9만 |
|---|
| 2026.05.21 | ₩68,649 | ₩69,507 | ₩67,993 | ₩68,368 | -0.41% | 48.2만 |
|---|
| 2026.05.20 | ₩67,751 | ₩69,292 | ₩67,470 | ₩68,636 | +1.31% | 59.3만 |
|---|
| 2026.05.19 | ₩68,207 | ₩68,649 | ₩67,336 | ₩67,711 | -0.73% | 72.2만 |
|---|
| 2026.05.18 | ₩67,604 | ₩68,944 | ₩66,800 | ₩68,328 | +1.07% | 77.9만 |
|---|
| 2026.05.15 | ₩68,421 | ₩69,011 | ₩67,068 | ₩67,604 | -1.19% | 87.2만 |
|---|
| 2026.05.14 | ₩68,636 | ₩69,199 | ₩67,162 | ₩67,926 | -1.03% | 132.8만 |
|---|
| 2026.05.13 | ₩70,217 | ₩70,833 | ₩68,341 | ₩68,354 | -2.65% | 122.4만 |
|---|
| 2026.05.12 | ₩70,512 | ₩71,369 | ₩70,177 | ₩70,914 | +0.57% | 68.5만 |
|---|
| 2026.05.11 | ₩71,932 | ₩72,294 | ₩69,815 | ₩70,083 | -2.57% | 119.3만 |
|---|
| 2026.05.08 | ₩74,706 | ₩75,845 | ₩70,766 | ₩72,374 | -3.12% | 133.1만 |
|---|
| 2026.05.07 | ₩76,341 | ₩76,475 | ₩75,591 | ₩75,845 | -0.65% | 61.7만 |
|---|
| 2026.05.06 | ₩77,118 | ₩77,453 | ₩75,952 | ₩76,823 | -0.38% | 59.1만 |
|---|
| 2026.05.05 | ₩75,242 | ₩77,051 | ₩74,572 | ₩76,864 | +2.15% | 47.2만 |
|---|
| 2026.05.04 | ₩75,041 | ₩75,899 | ₩74,398 | ₩74,720 | -0.43% | 47.7만 |
|---|
| 2026.05.01 | ₩75,041 | ₩75,899 | ₩74,599 | ₩75,309 | +0.36% | 44만 |
|---|
| 2026.04.30 | ₩71,946 | ₩74,961 | ₩71,879 | ₩74,827 | +4.00% | 63.7만 |
|---|
| 2026.04.29 | ₩72,951 | ₩73,031 | ₩71,557 | ₩72,026 | -1.27% | 48만 |
|---|
| 2026.04.28 | ₩72,267 | ₩73,353 | ₩71,959 | ₩73,232 | +1.34% | 42만 |
|---|
| 2026.04.27 | ₩72,522 | ₩72,937 | ₩72,214 | ₩72,281 | -0.33% | 45.5만 |
|---|
| 2026.04.24 | ₩72,562 | ₩73,031 | ₩72,321 | ₩72,441 | -0.17% | 35.9만 |
|---|
| 2026.04.23 | ₩73,165 | ₩73,165 | ₩71,879 | ₩72,388 | -1.06% | 51.8만 |
|---|
| 2026.04.22 | ₩72,951 | ₩74,090 | ₩72,669 | ₩73,232 | +0.39% | 50.5만 |
|---|
| 2026.04.21 | ₩73,969 | ₩74,478 | ₩72,026 | ₩72,428 | -2.08% | 69.3만 |
|---|
| 2026.04.20 | ₩72,924 | ₩74,023 | ₩72,884 | ₩73,647 | +0.99% | 52.7만 |
|---|
| 2026.04.17 | ₩72,415 | ₩73,487 | ₩72,307 | ₩73,460 | +1.44% | 89.6만 |
|---|
| 2026.04.16 | ₩77,306 | ₩77,333 | ₩71,034 | ₩71,637 | -7.33% | 186.2만 |
|---|
| 2026.04.15 | ₩75,979 | ₩78,163 | ₩75,885 | ₩77,493 | +1.99% | 85.4만 |
|---|
| 2026.04.14 | ₩73,031 | ₩75,778 | ₩73,031 | ₩75,564 | +3.47% | 85.4만 |
|---|
| 2026.04.13 | ₩70,619 | ₩72,321 | ₩70,016 | ₩72,307 | +2.39% | 53.8만 |
|---|
| 2026.04.10 | ₩71,798 | ₩72,361 | ₩70,820 | ₩71,128 | -0.93% | 51.6만 |
|---|
| 2026.04.09 | ₩72,535 | ₩73,031 | ₩71,517 | ₩71,611 | -1.27% | 86만 |
|---|
| 2026.04.08 | ₩73,701 | ₩74,210 | ₩72,348 | ₩72,870 | -1.13% | 66.4만 |
|---|
| 2026.04.07 | ₩72,267 | ₩72,870 | ₩72,053 | ₩72,348 | +0.11% | 45.3만 |
|---|
| 2026.04.06 | ₩70,686 | ₩72,629 | ₩70,364 | ₩72,629 | +2.75% | 54.3만 |
|---|
| 2026.04.02 | ₩68,703 | ₩70,699 | ₩68,033 | ₩70,525 | +2.65% | 78.6만 |
|---|
| 2026.04.01 | ₩71,369 | ₩71,503 | ₩69,292 | ₩69,560 | -2.53% | 89.2만 |
|---|
| 2026.03.31 | ₩70,083 | ₩71,530 | ₩69,493 | ₩70,967 | +1.26% | 86.7만 |
|---|
| 2026.03.30 | ₩69,574 | ₩70,070 | ₩68,837 | ₩69,212 | -0.52% | 72.8만 |
|---|
| 2026.03.27 | ₩70,686 | ₩70,740 | ₩68,676 | ₩69,051 | -2.31% | 99.2만 |
|---|
| 2026.03.26 | ₩72,790 | ₩73,420 | ₩70,833 | ₩70,914 | -2.58% | 69만 |
|---|
| 2026.03.25 | ₩74,050 | ₩74,679 | ₩72,977 | ₩72,991 | -1.43% | 66.6만 |
|---|
| 2026.03.24 | ₩73,286 | ₩73,862 | ₩72,254 | ₩73,500 | +0.29% | 41.3만 |
|---|
| 2026.03.23 | ₩74,143 | ₩74,492 | ₩72,361 | ₩73,741 | -0.54% | 70만 |
|---|
| 2026.03.20 | ₩74,224 | ₩74,572 | ₩72,776 | ₩73,714 | -0.69% | 314.6만 |
|---|
| 2026.03.19 | ₩73,366 | ₩74,974 | ₩73,205 | ₩74,626 | +1.72% | 66.1만 |
|---|
| 2026.03.18 | ₩74,572 | ₩75,443 | ₩73,875 | ₩73,889 | -0.92% | 104.8만 |
|---|
| 2026.03.17 | ₩74,438 | ₩75,631 | ₩74,371 | ₩74,706 | +0.36% | 158.6만 |
|---|
| 2026.03.16 | ₩74,385 | ₩74,773 | ₩73,353 | ₩73,795 | -0.79% | 170.4만 |
|---|
| 2026.03.13 | ₩73,607 | ₩74,237 | ₩72,656 | ₩73,554 | -0.07% | 100.9만 |
|---|
| 2026.03.12 | ₩75,041 | ₩75,644 | ₩72,763 | ₩73,245 | -2.39% | 170.5만 |
|---|
| 2026.03.11 | ₩76,086 | ₩77,145 | ₩75,296 | ₩75,939 | -0.19% | 63.4만 |
|---|
| 2026.03.10 | ₩76,220 | ₩77,185 | ₩75,135 | ₩76,086 | -0.18% | 43.4만 |
|---|
| 2026.03.09 | ₩75,912 | ₩76,381 | ₩74,612 | ₩76,140 | +0.30% | 87.5만 |
|---|
| 2026.03.06 | ₩76,636 | ₩77,681 | ₩76,448 | ₩76,877 | +0.31% | 41.5만 |
|---|
| 2026.03.05 | ₩78,807 | ₩79,678 | ₩77,587 | ₩78,123 | -0.87% | 73.5만 |
|---|
| 2026.03.04 | ₩77,386 | ₩78,927 | ₩76,207 | ₩78,914 | +1.97% | 73.8만 |
|---|
| 2026.03.03 | ₩75,001 | ₩77,212 | ₩74,746 | ₩76,649 | +2.20% | 80.5만 |
|---|
| 2026.03.02 | ₩74,371 | ₩77,587 | ₩73,353 | ₩77,212 | +3.82% | 141.3만 |
|---|
| 2026.02.27 | ₩78,405 | ₩78,632 | ₩75,751 | ₩76,113 | -2.92% | 101.8만 |
|---|
| 2026.02.26 | ₩78,793 | ₩79,195 | ₩76,663 | ₩77,842 | -1.21% | 81.5만 |
|---|
| 2026.02.25 | ₩77,708 | ₩79,222 | ₩77,091 | ₩79,008 | +1.67% | 63.3만 |
|---|
| 2026.02.24 | ₩76,086 | ₩77,614 | ₩75,966 | ₩77,319 | +1.62% | 60.2만 |
|---|
| 2026.02.23 | ₩77,292 | ₩78,297 | ₩75,805 | ₩76,086 | -1.56% | 71.8만 |
|---|
| 2026.02.20 | ₩77,560 | ₩78,217 | ₩76,488 | ₩77,641 | +0.10% | 58.2만 |
|---|
| 2026.02.19 | ₩79,852 | ₩80,602 | ₩76,823 | ₩77,560 | -2.87% | 93.5만 |
|---|
| 2026.02.18 | ₩79,410 | ₩80,830 | ₩78,981 | ₩80,428 | +1.28% | 40.9만 |
|---|
| 2026.02.17 | ₩79,731 | ₩80,575 | ₩78,123 | ₩79,302 | -0.54% | 59.2만 |
|---|
| 2026.02.13 | ₩81,755 | ₩81,755 | ₩78,565 | ₩79,651 | -2.57% | 83.8만 |
|---|
| 2026.02.12 | ₩82,920 | ₩83,751 | ₩81,178 | ₩81,594 | -1.60% | 50.6만 |
|---|
| 2026.02.11 | ₩83,081 | ₩83,242 | ₩81,915 | ₩82,532 | -0.66% | 37.3만 |
|---|
| 2026.02.10 | ₩82,009 | ₩83,430 | ₩81,420 | ₩83,162 | +1.41% | 48.1만 |
|---|
| 2026.02.09 | ₩81,071 | ₩81,634 | ₩80,401 | ₩81,487 | +0.51% | 53.2만 |
|---|
| 2026.02.06 | ₩80,709 | ₩81,071 | ₩80,120 | ₩80,817 | +0.13% | 66.4만 |
|---|
| 2026.02.05 | ₩81,822 | ₩82,036 | ₩79,624 | ₩80,267 | -1.90% | 92.1만 |
|---|
| 2026.02.04 | ₩83,604 | ₩83,751 | ₩81,527 | ₩82,250 | -1.62% | 83.5만 |
|---|
| 2026.02.03 | ₩85,024 | ₩85,212 | ₩82,733 | ₩83,202 | -2.14% | 56.9만 |
|---|
| 2026.02.02 | ₩85,091 | ₩85,681 | ₩83,577 | ₩84,984 | -0.13% | 65.8만 |
|---|
| 2026.01.30 | ₩86,029 | ₩86,445 | ₩84,837 | ₩85,493 | -0.62% | 37.2만 |
|---|
| 2026.01.29 | ₩86,646 | ₩87,075 | ₩85,828 | ₩86,538 | -0.12% | 33.9만 |
|---|
| 2026.01.28 | ₩86,565 | ₩87,410 | ₩86,096 | ₩86,123 | -0.51% | 40.2만 |
|---|
| 2026.01.27 | ₩85,868 | ₩86,994 | ₩85,654 | ₩86,565 | +0.81% | 41.1만 |
|---|
| 2026.01.26 | ₩85,828 | ₩85,828 | ₩84,421 | ₩85,480 | -0.41% | 39.1만 |
|---|
| 2026.01.23 | ₩86,324 | ₩86,431 | ₩85,520 | ₩85,828 | -0.57% | 39.8만 |
|---|
| 2026.01.22 | ₩86,029 | ₩86,391 | ₩85,533 | ₩85,989 | -0.05% | 37.9만 |
|---|
| 2026.01.21 | ₩84,770 | ₩85,815 | ₩84,595 | ₩85,734 | +1.14% | 33.6만 |
|---|
| 2026.01.20 | ₩83,845 | ₩85,011 | ₩83,751 | ₩84,595 | +0.89% | 44.9만 |
|---|
| 2026.01.16 | ₩85,775 | ₩86,270 | ₩85,091 | ₩85,708 | -0.08% | 47.5만 |
|---|
| 2026.01.15 | ₩83,617 | ₩86,552 | ₩83,363 | ₩86,029 | +2.88% | 92.4만 |
|---|
| 2026.01.14 | ₩81,487 | ₩83,550 | ₩81,192 | ₩83,443 | +2.40% | 54.3만 |
|---|
| 2026.01.13 | ₩81,406 | ₩82,197 | ₩80,937 | ₩81,326 | -0.10% | 49.1만 |
|---|
| 2026.01.12 | ₩81,433 | ₩82,920 | ₩81,299 | ₩81,326 | -0.13% | 43만 |
|---|
| 2026.01.09 | ₩83,416 | ₩83,778 | ₩81,902 | ₩81,996 | -1.70% | 59.1만 |
|---|
| 2026.01.08 | ₩81,058 | ₩83,925 | ₩80,951 | ₩83,349 | +2.83% | 62.2만 |
|---|
| 2026.01.07 | ₩83,497 | ₩83,698 | ₩80,924 | ₩81,406 | -2.50% | 50.2만 |
|---|
| 2026.01.06 | ₩83,992 | ₩84,019 | ₩82,666 | ₩83,497 | -0.59% | 49.7만 |
|---|
| 2026.01.05 | ₩83,041 | ₩83,979 | ₩83,014 | ₩83,671 | +0.76% | 53.9만 |
|---|
| 2026.01.02 | ₩81,393 | ₩83,054 | ₩80,750 | ₩82,746 | +1.66% | 50만 |
|---|
| 2025.12.31 | ₩80,602 | ₩81,245 | ₩80,455 | ₩80,924 | +0.40% | 31.7만 |
|---|
| 2025.12.30 | ₩80,160 | ₩81,125 | ₩79,704 | ₩80,642 | +0.60% | 39.2만 |
|---|
| 2025.12.29 | ₩81,299 | ₩81,674 | ₩80,066 | ₩80,066 | -1.52% | 43.4만 |
|---|
| 2025.12.26 | ₩80,227 | ₩81,607 | ₩80,227 | ₩81,433 | +1.50% | 36.6만 |
|---|
| 2025.12.24 | ₩79,276 | ₩80,482 | ₩79,209 | ₩80,147 | +1.10% | 20.7만 |
|---|
| 2025.12.23 | ₩79,048 | ₩79,785 | ₩78,914 | ₩79,008 | -0.05% | 45.8만 |
|---|
| 2025.12.22 | ₩80,281 | ₩80,669 | ₩79,477 | ₩79,584 | -0.87% | 85.4만 |
|---|
| 2025.12.19 | ₩80,924 | ₩81,500 | ₩80,602 | ₩80,642 | -0.35% | 232.9만 |
|---|
| 2025.12.18 | ₩81,915 | ₩81,929 | ₩80,200 | ₩80,817 | -1.34% | 53.2만 |
|---|
| 2025.12.17 | ₩81,406 | ₩81,969 | ₩80,736 | ₩81,111 | -0.36% | 55만 |
|---|
| 2025.12.16 | ₩81,487 | ₩81,942 | ₩80,227 | ₩81,085 | -0.49% | 57.1만 |
|---|
| 2025.12.15 | ₩83,242 | ₩83,322 | ₩80,361 | ₩81,433 | -2.17% | 77만 |
|---|
| 2025.12.12 | ₩83,470 | ₩84,086 | ₩82,719 | ₩83,148 | -0.39% | 36만 |
|---|
| 2025.12.11 | ₩84,287 | ₩84,555 | ₩83,242 | ₩83,470 | -0.97% | 40만 |
|---|
| 2025.12.10 | ₩83,403 | ₩84,703 | ₩82,920 | ₩84,341 | +1.12% | 46.2만 |
|---|
| 2025.12.09 | ₩82,719 | ₩84,140 | ₩82,652 | ₩83,872 | +1.39% | 46.9만 |
|---|
| 2025.12.08 | ₩81,393 | ₩83,684 | ₩81,071 | ₩82,961 | +1.93% | 60.2만 |
|---|
| 2025.12.05 | ₩80,669 | ₩81,862 | ₩80,602 | ₩81,379 | +0.88% | 55.1만 |
|---|
| 2025.12.04 | ₩79,865 | ₩80,602 | ₩79,316 | ₩80,374 | +0.64% | 51.5만 |
|---|
| 2025.12.03 | ₩78,123 | ₩79,544 | ₩77,962 | ₩79,530 | +1.80% | 42.9만 |
|---|
| 2025.12.02 | ₩77,721 | ₩78,217 | ₩77,145 | ₩77,802 | +0.10% | 35.7만 |
|---|
| 2025.12.01 | ₩77,480 | ₩78,324 | ₩77,319 | ₩77,614 | +0.17% | 36.2만 |
|---|
| 2025.11.28 | ₩77,721 | ₩77,962 | ₩77,467 | ₩77,775 | +0.07% | 18.3만 |
|---|
| 2025.11.26 | ₩76,649 | ₩77,587 | ₩76,636 | ₩77,306 | +0.86% | 28.9만 |
|---|
| 2025.11.25 | ₩75,792 | ₩76,676 | ₩75,577 | ₩76,609 | +1.08% | 36.3만 |
|---|
| 2025.11.24 | ₩74,452 | ₩75,899 | ₩74,036 | ₩75,564 | +1.49% | 39.7만 |
|---|
| 2025.11.21 | ₩74,478 | ₩75,376 | ₩73,500 | ₩74,452 | -0.04% | 79.1만 |
|---|
| 2025.11.20 | ₩76,006 | ₩76,368 | ₩73,889 | ₩74,385 | -2.13% | 58.3만 |
|---|
| 2025.11.19 | ₩76,261 | ₩76,730 | ₩75,269 | ₩75,550 | -0.93% | 56.3만 |
|---|
| 2025.11.18 | ₩76,408 | ₩76,984 | ₩75,591 | ₩76,421 | +0.02% | 45.1만 |
|---|
| 2025.11.17 | ₩78,364 | ₩78,565 | ₩76,368 | ₩76,542 | -2.33% | 50.9만 |
|---|
| 2025.11.14 | ₩78,391 | ₩78,927 | ₩77,467 | ₩78,284 | -0.14% | 47.5만 |
|---|
| 2025.11.13 | ₩79,061 | ₩79,410 | ₩78,405 | ₩78,927 | -0.17% | 34.8만 |
|---|
| 2025.11.12 | ₩78,941 | ₩79,664 | ₩78,699 | ₩79,249 | +0.39% | 34만 |
|---|
| 2025.11.11 | ₩78,713 | ₩79,664 | ₩78,391 | ₩79,356 | +0.82% | 30.9만 |
|---|
| 2025.11.10 | ₩78,887 | ₩79,838 | ₩78,257 | ₩78,659 | -0.29% | 77.8만 |
|---|
| 2025.11.07 | ₩77,011 | ₩78,900 | ₩75,457 | ₩78,659 | +2.14% | 53.2만 |
|---|
| 2025.11.06 | ₩77,252 | ₩78,056 | ₩76,502 | ₩76,582 | -0.87% | 65.3만 |
|---|
| 2025.11.05 | ₩76,622 | ₩76,810 | ₩75,202 | ₩76,663 | +0.05% | 52.5만 |
|---|
| 2025.11.04 | ₩77,051 | ₩77,051 | ₩75,979 | ₩76,609 | -0.57% | 50.4만 |
|---|
| 2025.11.03 | ₩76,381 | ₩76,957 | ₩75,751 | ₩76,596 | +0.28% | 47.5만 |
|---|
| 2025.10.31 | ₩75,242 | ₩76,890 | ₩74,854 | ₩76,274 | +1.37% | 45.2만 |
|---|
| 2025.10.30 | ₩77,091 | ₩77,721 | ₩75,095 | ₩75,510 | -2.05% | 53.9만 |
|---|
| 2025.10.29 | ₩78,190 | ₩78,766 | ₩76,810 | ₩77,346 | -1.08% | 40.5만 |
|---|
| 2025.10.28 | ₩78,137 | ₩78,994 | ₩77,708 | ₩78,391 | +0.33% | 37.5만 |
|---|
| 2025.10.27 | ₩76,984 | ₩78,029 | ₩76,730 | ₩78,029 | +1.36% | 48.4만 |
|---|
| 2025.10.24 | ₩77,842 | ₩78,364 | ₩76,984 | ₩76,984 | -1.10% | 37.9만 |
|---|
| 2025.10.23 | ₩77,560 | ₩77,936 | ₩76,770 | ₩77,212 | -0.45% | 38.3만 |
|---|
| 2025.10.22 | ₩77,547 | ₩77,721 | ₩76,381 | ₩77,172 | -0.48% | 63.5만 |
|---|
| 2025.10.21 | ₩77,668 | ₩78,123 | ₩76,783 | ₩77,668 | 0.00% | 50.1만 |
|---|
| 2025.10.20 | ₩78,083 | ₩78,472 | ₩77,292 | ₩77,654 | -0.55% | 51.1만 |
|---|
| 2025.10.17 | ₩76,542 | ₩78,391 | ₩76,073 | ₩77,909 | +1.79% | 69.6만 |
|---|
| 2025.10.16 | ₩78,123 | ₩79,008 | ₩76,448 | ₩76,663 | -1.87% | 51.6만 |
|---|
| 2025.10.15 | ₩78,378 | ₩79,061 | ₩77,400 | ₩77,895 | -0.62% | 59.7만 |
|---|
| 2025.10.14 | ₩75,041 | ₩78,552 | ₩74,693 | ₩78,230 | +4.25% | 80.9만 |
|---|
| 2025.10.13 | ₩75,122 | ₩76,381 | ₩74,612 | ₩75,805 | +0.91% | 91.9만 |
|---|
| 2025.10.10 | ₩76,716 | ₩76,917 | ₩73,782 | ₩73,835 | -3.76% | 205.6만 |
|---|