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 | ₩72,703 | ₩73,212 | ₩71,911 | ₩72,072 | -0.87% | 43.2만 |
| 2026.10.08 | ₩71,911 | ₩73,266 | ₩71,911 | ₩73,051 | +1.59% | 52.4만 |
| 2026.10.07 | ₩73,092 | ₩73,092 | ₩71,710 | ₩72,662 | -0.59% | 68.6만 |
| 2026.10.06 | ₩73,682 | ₩73,950 | ₩73,320 | ₩73,454 | -0.31% | 38.4만 |
| 2026.10.05 | ₩74,285 | ₩75,063 | ₩73,413 | ₩73,749 | -0.72% | 56.2만 |
| 2026.10.02 | ₩74,835 | ₩74,929 | ₩73,159 | ₩73,910 | -1.24% | 52.9만 |
| 2026.10.01 | ₩73,762 | ₩74,889 | ₩73,467 | ₩74,647 | +1.20% | 59.6만 |
| 2026.09.30 | ₩75,707 | ₩75,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,829 |
| -2.48% |
| 53.2만 |
| 2026.09.29 | ₩74,768 | ₩76,216 | ₩74,500 | ₩75,023 | +0.34% | 56.8만 |
|---|
| 2026.09.28 | ₩73,762 | ₩74,299 | ₩73,293 | ₩73,856 | +0.13% | 46.9만 |
|---|
| 2026.09.25 | ₩73,695 | ₩73,896 | ₩72,917 | ₩73,896 | +0.27% | 57.6만 |
|---|
| 2026.09.24 | ₩73,977 | ₩74,097 | ₩73,212 | ₩73,440 | -0.73% | 46.4만 |
|---|
| 2026.09.23 | ₩74,889 | ₩75,063 | ₩73,816 | ₩73,869 | -1.36% | 43.8만 |
|---|
| 2026.09.22 | ₩75,693 | ₩75,720 | ₩75,103 | ₩75,103 | -0.78% | 39만 |
|---|
| 2026.09.21 | ₩75,237 | ₩75,586 | ₩75,036 | ₩75,479 | +0.32% | 38.5만 |
|---|
| 2026.09.18 | ₩76,444 | ₩76,579 | ₩74,916 | ₩75,358 | -1.42% | 53.6만 |
|---|
| 2026.09.17 | ₩76,176 | ₩77,423 | ₩76,082 | ₩76,485 | +0.40% | 38.5만 |
|---|
| 2026.09.16 | ₩75,841 | ₩76,270 | ₩74,553 | ₩75,425 | -0.55% | 49.4만 |
|---|
| 2026.09.15 | ₩75,465 | ₩75,827 | ₩75,036 | ₩75,827 | +0.48% | 41.5만 |
|---|
| 2026.09.14 | ₩75,358 | ₩75,667 | ₩74,835 | ₩75,599 | +0.32% | 53.8만 |
|---|
| 2026.09.11 | ₩75,439 | ₩75,573 | ₩74,969 | ₩75,398 | -0.05% | 32.9만 |
|---|
| 2026.09.10 | ₩75,546 | ₩75,546 | ₩74,781 | ₩74,835 | -0.94% | 49.1만 |
|---|
| 2026.09.09 | ₩75,801 | ₩76,096 | ₩75,291 | ₩75,546 | -0.34% | 38.3만 |
|---|
| 2026.09.08 | ₩77,450 | ₩77,678 | ₩75,962 | ₩75,988 | -1.89% | 47.2만 |
|---|
| 2026.09.04 | ₩77,786 | ₩78,376 | ₩77,316 | ₩77,356 | -0.55% | 40.7만 |
|---|
| 2026.09.03 | ₩77,786 | ₩78,791 | ₩76,753 | ₩77,879 | +0.12% | 56.2만 |
|---|
| 2026.09.02 | ₩77,759 | ₩78,376 | ₩77,169 | ₩77,611 | -0.19% | 41.1만 |
|---|
| 2026.09.01 | ₩78,738 | ₩79,301 | ₩77,598 | ₩77,745 | -1.26% | 45.5만 |
|---|
| 2026.08.31 | ₩78,470 | ₩79,502 | ₩78,376 | ₩79,019 | +0.70% | 54.5만 |
|---|
| 2026.08.28 | ₩78,738 | ₩79,328 | ₩78,443 | ₩78,523 | -0.27% | 31.2만 |
|---|
| 2026.08.27 | ₩78,255 | ₩79,019 | ₩78,174 | ₩78,577 | +0.41% | 34.1만 |
|---|
| 2026.08.26 | ₩78,523 | ₩79,006 | ₩78,255 | ₩78,362 | -0.20% | 36.2만 |
|---|
| 2026.08.25 | ₩78,778 | ₩79,422 | ₩78,282 | ₩78,510 | -0.34% | 60.5만 |
|---|
| 2026.08.24 | ₩78,148 | ₩79,194 | ₩77,920 | ₩79,019 | +1.12% | 34.2만 |
|---|
| 2026.08.21 | ₩78,724 | ₩79,019 | ₩78,161 | ₩78,174 | -0.70% | 27.8만 |
|---|
| 2026.08.20 | ₩78,134 | ₩78,858 | ₩77,987 | ₩78,322 | +0.24% | 38.1만 |
|---|
| 2026.08.19 | ₩77,960 | ₩78,724 | ₩77,651 | ₩78,014 | +0.07% | 44.7만 |
|---|
| 2026.08.18 | ₩78,054 | ₩78,698 | ₩77,531 | ₩77,531 | -0.67% | 39.8만 |
|---|
| 2026.08.17 | ₩79,086 | ₩79,086 | ₩77,879 | ₩77,987 | -1.39% | 47.2만 |
|---|
| 2026.08.14 | ₩79,462 | ₩79,556 | ₩78,644 | ₩78,858 | -0.76% | 43.6만 |
|---|
| 2026.08.13 | ₩78,630 | ₩79,945 | ₩78,630 | ₩79,435 | +1.02% | 57.3만 |
|---|
| 2026.08.12 | ₩79,100 | ₩79,596 | ₩78,027 | ₩78,470 | -0.80% | 68.7만 |
|---|
| 2026.08.11 | ₩78,215 | ₩79,623 | ₩77,893 | ₩79,167 | +1.22% | 85.2만 |
|---|
| 2026.08.10 | ₩78,174 | ₩78,751 | ₩77,450 | ₩78,483 | +0.39% | 78.4만 |
|---|
| 2026.08.07 | ₩75,760 | ₩79,770 | ₩75,519 | ₩79,046 | +4.34% | 132.3만 |
|---|
| 2026.08.06 | ₩75,640 | ₩77,383 | ₩75,532 | ₩76,163 | +0.69% | 87.1만 |
|---|
| 2026.08.05 | ₩76,632 | ₩76,954 | ₩74,902 | ₩75,251 | -1.80% | 53.2만 |
|---|
| 2026.08.04 | ₩75,318 | ₩76,726 | ₩75,144 | ₩76,646 | +1.76% | 65.5만 |
|---|
| 2026.08.03 | ₩73,507 | ₩75,063 | ₩73,507 | ₩74,768 | +1.72% | 63.7만 |
|---|
| 2026.07.31 | ₩73,226 | ₩73,950 | ₩72,434 | ₩72,971 | -0.35% | 45.4만 |
|---|
| 2026.07.30 | ₩72,957 | ₩73,400 | ₩71,522 | ₩73,011 | +0.07% | 59.3만 |
|---|
| 2026.07.29 | ₩74,285 | ₩74,299 | ₩72,810 | ₩72,850 | -1.93% | 51.5만 |
|---|
| 2026.07.28 | ₩72,448 | ₩74,299 | ₩72,421 | ₩74,191 | +2.41% | 51.9만 |
|---|
| 2026.07.27 | ₩71,710 | ₩72,877 | ₩71,710 | ₩72,153 | +0.62% | 37.8만 |
|---|
| 2026.07.24 | ₩71,348 | ₩71,992 | ₩71,066 | ₩71,710 | +0.51% | 40.1만 |
|---|
| 2026.07.23 | ₩71,549 | ₩72,086 | ₩70,758 | ₩71,241 | -0.43% | 54.3만 |
|---|
| 2026.07.22 | ₩73,400 | ₩73,427 | ₩71,750 | ₩71,938 | -1.99% | 50.2만 |
|---|
| 2026.07.21 | ₩73,159 | ₩74,164 | ₩72,595 | ₩72,676 | -0.66% | 86만 |
|---|
| 2026.07.20 | ₩74,339 | ₩74,808 | ₩72,005 | ₩73,212 | -1.52% | 57.7만 |
|---|
| 2026.07.17 | ₩74,540 | ₩75,626 | ₩74,164 | ₩74,258 | -0.38% | 68.8만 |
|---|
| 2026.07.16 | ₩71,616 | ₩74,674 | ₩71,616 | ₩74,486 | +4.01% | 80.8만 |
|---|
| 2026.07.15 | ₩71,710 | ₩72,019 | ₩71,107 | ₩71,630 | -0.11% | 64.9만 |
|---|
| 2026.07.14 | ₩70,678 | ₩71,455 | ₩70,517 | ₩71,201 | +0.74% | 60.9만 |
|---|
| 2026.07.13 | ₩71,080 | ₩71,724 | ₩70,275 | ₩70,423 | -0.92% | 59.5만 |
|---|
| 2026.07.10 | ₩69,591 | ₩71,348 | ₩69,497 | ₩70,865 | +1.83% | 57.8만 |
|---|
| 2026.07.09 | ₩68,800 | ₩69,712 | ₩68,411 | ₩69,296 | +0.72% | 51.7만 |
|---|
| 2026.07.08 | ₩69,511 | ₩69,900 | ₩68,344 | ₩68,465 | -1.50% | 74.2만 |
|---|
| 2026.07.07 | ₩70,087 | ₩71,187 | ₩70,074 | ₩70,289 | +0.29% | 80.6만 |
|---|
| 2026.07.06 | ₩70,383 | ₩71,576 | ₩70,114 | ₩70,128 | -0.36% | 87.5만 |
|---|
| 2026.07.02 | ₩70,409 | ₩70,879 | ₩69,497 | ₩69,685 | -1.03% | 54만 |
|---|
| 2026.07.01 | ₩69,752 | ₩71,013 | ₩69,578 | ₩69,766 | +0.02% | 69.3만 |
|---|
| 2026.06.30 | ₩69,310 | ₩70,074 | ₩69,001 | ₩69,578 | +0.39% | 65.6만 |
|---|
| 2026.06.29 | ₩68,585 | ₩69,202 | ₩67,808 | ₩69,149 | +0.82% | 61.4만 |
|---|
| 2026.06.26 | ₩67,137 | ₩69,028 | ₩67,137 | ₩68,411 | +1.90% | 70.5만 |
|---|
| 2026.06.25 | ₩66,869 | ₩68,210 | ₩66,815 | ₩67,311 | +0.66% | 58만 |
|---|
| 2026.06.24 | ₩67,083 | ₩67,244 | ₩66,292 | ₩66,788 | -0.44% | 67만 |
|---|
| 2026.06.23 | ₩67,057 | ₩67,566 | ₩66,627 | ₩67,083 | +0.04% | 58.5만 |
|---|
| 2026.06.22 | ₩68,022 | ₩68,988 | ₩67,526 | ₩67,526 | -0.73% | 57.9만 |
|---|
| 2026.06.18 | ₩68,492 | ₩68,974 | ₩67,968 | ₩68,357 | -0.20% | 149.6만 |
|---|
| 2026.06.17 | ₩69,108 | ₩69,484 | ₩67,727 | ₩67,875 | -1.79% | 66.7만 |
|---|
| 2026.06.16 | ₩69,055 | ₩69,631 | ₩68,652 | ₩69,015 | -0.06% | 72만 |
|---|
| 2026.06.15 | ₩70,396 | ₩71,093 | ₩68,706 | ₩68,787 | -2.29% | 93만 |
|---|
| 2026.06.12 | ₩69,605 | ₩70,342 | ₩69,068 | ₩69,766 | +0.23% | 38.5만 |
|---|
| 2026.06.11 | ₩69,377 | ₩70,074 | ₩68,854 | ₩69,390 | +0.02% | 55.7만 |
|---|
| 2026.06.10 | ₩68,760 | ₩70,007 | ₩68,746 | ₩69,122 | +0.53% | 70.5만 |
|---|
| 2026.06.09 | ₩69,149 | ₩69,739 | ₩68,250 | ₩68,880 | -0.39% | 60.5만 |
|---|
| 2026.06.08 | ₩69,135 | ₩69,417 | ₩68,062 | ₩68,894 | -0.35% | 57만 |
|---|
| 2026.06.05 | ₩69,873 | ₩70,262 | ₩68,894 | ₩69,484 | -0.56% | 78.7만 |
|---|
| 2026.06.04 | ₩68,599 | ₩70,248 | ₩68,599 | ₩69,766 | +1.70% | 54.4만 |
|---|
| 2026.06.03 | ₩68,532 | ₩68,974 | ₩67,539 | ₩68,009 | -0.76% | 54.4만 |
|---|
| 2026.06.02 | ₩69,256 | ₩69,806 | ₩68,827 | ₩69,162 | -0.14% | 63만 |
|---|
| 2026.06.01 | ₩68,438 | ₩69,779 | ₩68,398 | ₩69,216 | +1.14% | 65만 |
|---|
| 2026.05.29 | ₩68,545 | ₩69,631 | ₩68,451 | ₩68,679 | +0.20% | 40만 |
|---|
| 2026.05.28 | ₩68,398 | ₩69,283 | ₩68,357 | ₩68,787 | +0.57% | 46.5만 |
|---|
| 2026.05.27 | ₩68,465 | ₩69,444 | ₩68,411 | ₩68,559 | +0.14% | 46만 |
|---|
| 2026.05.26 | ₩66,976 | ₩69,243 | ₩66,601 | ₩68,639 | +2.48% | 97.1만 |
|---|
| 2026.05.22 | ₩68,398 | ₩68,947 | ₩65,648 | ₩66,560 | -2.69% | 188.9만 |
|---|
| 2026.05.21 | ₩68,706 | ₩69,564 | ₩68,049 | ₩68,424 | -0.41% | 48.2만 |
|---|
| 2026.05.20 | ₩67,808 | ₩69,350 | ₩67,526 | ₩68,693 | +1.31% | 59.3만 |
|---|
| 2026.05.19 | ₩68,264 | ₩68,706 | ₩67,392 | ₩67,767 | -0.73% | 72.2만 |
|---|
| 2026.05.18 | ₩67,660 | ₩69,001 | ₩66,855 | ₩68,384 | +1.07% | 77.9만 |
|---|
| 2026.05.15 | ₩68,478 | ₩69,068 | ₩67,124 | ₩67,660 | -1.19% | 87.2만 |
|---|
| 2026.05.14 | ₩68,693 | ₩69,256 | ₩67,217 | ₩67,982 | -1.03% | 132.8만 |
|---|
| 2026.05.13 | ₩70,275 | ₩70,892 | ₩68,398 | ₩68,411 | -2.65% | 122.4만 |
|---|
| 2026.05.12 | ₩70,570 | ₩71,429 | ₩70,235 | ₩70,973 | +0.57% | 68.5만 |
|---|
| 2026.05.11 | ₩71,992 | ₩72,354 | ₩69,873 | ₩70,141 | -2.57% | 119.3만 |
|---|
| 2026.05.08 | ₩74,768 | ₩75,908 | ₩70,825 | ₩72,434 | -3.12% | 133.1만 |
|---|
| 2026.05.07 | ₩76,404 | ₩76,538 | ₩75,653 | ₩75,908 | -0.65% | 61.7만 |
|---|
| 2026.05.06 | ₩77,182 | ₩77,517 | ₩76,015 | ₩76,887 | -0.38% | 59.1만 |
|---|
| 2026.05.05 | ₩75,304 | ₩77,115 | ₩74,634 | ₩76,927 | +2.15% | 47.2만 |
|---|
| 2026.05.04 | ₩75,103 | ₩75,962 | ₩74,460 | ₩74,781 | -0.43% | 47.7만 |
|---|
| 2026.05.01 | ₩75,103 | ₩75,962 | ₩74,661 | ₩75,372 | +0.36% | 44만 |
|---|
| 2026.04.30 | ₩72,005 | ₩75,023 | ₩71,938 | ₩74,889 | +4.00% | 63.7만 |
|---|
| 2026.04.29 | ₩73,011 | ₩73,092 | ₩71,616 | ₩72,086 | -1.27% | 48만 |
|---|
| 2026.04.28 | ₩72,327 | ₩73,413 | ₩72,019 | ₩73,293 | +1.34% | 42만 |
|---|
| 2026.04.27 | ₩72,582 | ₩72,998 | ₩72,273 | ₩72,341 | -0.33% | 45.5만 |
|---|
| 2026.04.24 | ₩72,622 | ₩73,092 | ₩72,381 | ₩72,501 | -0.17% | 35.9만 |
|---|
| 2026.04.23 | ₩73,226 | ₩73,226 | ₩71,938 | ₩72,448 | -1.06% | 51.8만 |
|---|
| 2026.04.22 | ₩73,011 | ₩74,151 | ₩72,729 | ₩73,293 | +0.39% | 50.5만 |
|---|
| 2026.04.21 | ₩74,030 | ₩74,540 | ₩72,086 | ₩72,488 | -2.08% | 69.3만 |
|---|
| 2026.04.20 | ₩72,984 | ₩74,084 | ₩72,944 | ₩73,709 | +0.99% | 52.7만 |
|---|
| 2026.04.17 | ₩72,475 | ₩73,548 | ₩72,367 | ₩73,521 | +1.44% | 89.6만 |
|---|
| 2026.04.16 | ₩77,370 | ₩77,397 | ₩71,093 | ₩71,697 | -7.33% | 186.2만 |
|---|
| 2026.04.15 | ₩76,042 | ₩78,228 | ₩75,948 | ₩77,558 | +1.99% | 85.4만 |
|---|
| 2026.04.14 | ₩73,092 | ₩75,841 | ₩73,092 | ₩75,626 | +3.47% | 85.4만 |
|---|
| 2026.04.13 | ₩70,678 | ₩72,381 | ₩70,074 | ₩72,367 | +2.39% | 53.8만 |
|---|
| 2026.04.10 | ₩71,858 | ₩72,421 | ₩70,879 | ₩71,187 | -0.93% | 51.6만 |
|---|
| 2026.04.09 | ₩72,595 | ₩73,092 | ₩71,576 | ₩71,670 | -1.27% | 86만 |
|---|
| 2026.04.08 | ₩73,762 | ₩74,272 | ₩72,408 | ₩72,931 | -1.13% | 66.4만 |
|---|
| 2026.04.07 | ₩72,327 | ₩72,931 | ₩72,113 | ₩72,408 | +0.11% | 45.3만 |
|---|
| 2026.04.06 | ₩70,745 | ₩72,689 | ₩70,423 | ₩72,689 | +2.75% | 54.3만 |
|---|
| 2026.04.02 | ₩68,760 | ₩70,758 | ₩68,089 | ₩70,584 | +2.65% | 78.6만 |
|---|
| 2026.04.01 | ₩71,429 | ₩71,563 | ₩69,350 | ₩69,618 | -2.53% | 89.2만 |
|---|
| 2026.03.31 | ₩70,141 | ₩71,590 | ₩69,551 | ₩71,026 | +1.26% | 86.7만 |
|---|
| 2026.03.30 | ₩69,631 | ₩70,128 | ₩68,894 | ₩69,269 | -0.52% | 72.8만 |
|---|
| 2026.03.27 | ₩70,745 | ₩70,798 | ₩68,733 | ₩69,108 | -2.31% | 99.2만 |
|---|
| 2026.03.26 | ₩72,850 | ₩73,481 | ₩70,892 | ₩70,973 | -2.58% | 69만 |
|---|
| 2026.03.25 | ₩74,111 | ₩74,741 | ₩73,038 | ₩73,051 | -1.43% | 66.6만 |
|---|
| 2026.03.24 | ₩73,346 | ₩73,923 | ₩72,314 | ₩73,561 | +0.29% | 41.3만 |
|---|
| 2026.03.23 | ₩74,205 | ₩74,553 | ₩72,421 | ₩73,802 | -0.54% | 70만 |
|---|
| 2026.03.20 | ₩74,285 | ₩74,634 | ₩72,837 | ₩73,776 | -0.69% | 314.6만 |
|---|
| 2026.03.19 | ₩73,427 | ₩75,036 | ₩73,266 | ₩74,688 | +1.72% | 66.1만 |
|---|
| 2026.03.18 | ₩74,634 | ₩75,506 | ₩73,936 | ₩73,950 | -0.92% | 104.8만 |
|---|
| 2026.03.17 | ₩74,500 | ₩75,693 | ₩74,433 | ₩74,768 | +0.36% | 158.6만 |
|---|
| 2026.03.16 | ₩74,446 | ₩74,835 | ₩73,413 | ₩73,856 | -0.79% | 170.4만 |
|---|
| 2026.03.13 | ₩73,668 | ₩74,299 | ₩72,716 | ₩73,615 | -0.07% | 100.9만 |
|---|
| 2026.03.12 | ₩75,103 | ₩75,707 | ₩72,823 | ₩73,306 | -2.39% | 170.5만 |
|---|
| 2026.03.11 | ₩76,149 | ₩77,209 | ₩75,358 | ₩76,002 | -0.19% | 63.4만 |
|---|
| 2026.03.10 | ₩76,283 | ₩77,249 | ₩75,197 | ₩76,149 | -0.18% | 43.4만 |
|---|
| 2026.03.09 | ₩75,975 | ₩76,444 | ₩74,674 | ₩76,203 | +0.30% | 87.5만 |
|---|
| 2026.03.06 | ₩76,699 | ₩77,745 | ₩76,511 | ₩76,941 | +0.31% | 41.5만 |
|---|
| 2026.03.05 | ₩78,872 | ₩79,744 | ₩77,651 | ₩78,188 | -0.87% | 73.5만 |
|---|
| 2026.03.04 | ₩77,450 | ₩78,993 | ₩76,270 | ₩78,979 | +1.97% | 73.8만 |
|---|
| 2026.03.03 | ₩75,063 | ₩77,276 | ₩74,808 | ₩76,713 | +2.20% | 80.5만 |
|---|
| 2026.03.02 | ₩74,433 | ₩77,651 | ₩73,413 | ₩77,276 | +3.82% | 141.3만 |
|---|
| 2026.02.27 | ₩78,470 | ₩78,698 | ₩75,814 | ₩76,176 | -2.92% | 101.8만 |
|---|
| 2026.02.26 | ₩78,858 | ₩79,261 | ₩76,726 | ₩77,906 | -1.21% | 81.5만 |
|---|
| 2026.02.25 | ₩77,772 | ₩79,288 | ₩77,155 | ₩79,073 | +1.67% | 63.3만 |
|---|
| 2026.02.24 | ₩76,149 | ₩77,678 | ₩76,029 | ₩77,383 | +1.62% | 60.2만 |
|---|
| 2026.02.23 | ₩77,356 | ₩78,362 | ₩75,868 | ₩76,149 | -1.56% | 71.8만 |
|---|
| 2026.02.20 | ₩77,625 | ₩78,282 | ₩76,552 | ₩77,705 | +0.10% | 58.2만 |
|---|
| 2026.02.19 | ₩79,918 | ₩80,669 | ₩76,887 | ₩77,625 | -2.87% | 93.5만 |
|---|
| 2026.02.18 | ₩79,475 | ₩80,897 | ₩79,046 | ₩80,495 | +1.28% | 40.9만 |
|---|
| 2026.02.17 | ₩79,797 | ₩80,642 | ₩78,188 | ₩79,368 | -0.54% | 59.2만 |
|---|
| 2026.02.13 | ₩81,822 | ₩81,822 | ₩78,630 | ₩79,717 | -2.57% | 83.8만 |
|---|
| 2026.02.12 | ₩82,989 | ₩83,821 | ₩81,246 | ₩81,661 | -1.60% | 50.6만 |
|---|
| 2026.02.11 | ₩83,150 | ₩83,311 | ₩81,983 | ₩82,600 | -0.66% | 37.3만 |
|---|
| 2026.02.10 | ₩82,077 | ₩83,499 | ₩81,487 | ₩83,231 | +1.41% | 48.1만 |
|---|
| 2026.02.09 | ₩81,138 | ₩81,702 | ₩80,468 | ₩81,554 | +0.51% | 53.2만 |
|---|
| 2026.02.06 | ₩80,776 | ₩81,138 | ₩80,186 | ₩80,884 | +0.13% | 66.4만 |
|---|
| 2026.02.05 | ₩81,889 | ₩82,104 | ₩79,690 | ₩80,334 | -1.90% | 92.1만 |
|---|
| 2026.02.04 | ₩83,673 | ₩83,821 | ₩81,594 | ₩82,319 | -1.62% | 83.5만 |
|---|
| 2026.02.03 | ₩85,095 | ₩85,282 | ₩82,801 | ₩83,271 | -2.14% | 56.9만 |
|---|
| 2026.02.02 | ₩85,162 | ₩85,752 | ₩83,646 | ₩85,054 | -0.13% | 65.8만 |
|---|
| 2026.01.30 | ₩86,101 | ₩86,516 | ₩84,907 | ₩85,564 | -0.62% | 37.2만 |
|---|
| 2026.01.29 | ₩86,717 | ₩87,147 | ₩85,899 | ₩86,610 | -0.12% | 33.9만 |
|---|
| 2026.01.28 | ₩86,637 | ₩87,482 | ₩86,168 | ₩86,194 | -0.51% | 40.2만 |
|---|
| 2026.01.27 | ₩85,940 | ₩87,066 | ₩85,725 | ₩86,637 | +0.81% | 41.1만 |
|---|
| 2026.01.26 | ₩85,899 | ₩85,899 | ₩84,491 | ₩85,551 | -0.41% | 39.1만 |
|---|
| 2026.01.23 | ₩86,396 | ₩86,503 | ₩85,591 | ₩85,899 | -0.57% | 39.8만 |
|---|
| 2026.01.22 | ₩86,101 | ₩86,463 | ₩85,604 | ₩86,060 | -0.05% | 37.9만 |
|---|
| 2026.01.21 | ₩84,840 | ₩85,886 | ₩84,666 | ₩85,805 | +1.14% | 33.6만 |
|---|
| 2026.01.20 | ₩83,915 | ₩85,081 | ₩83,821 | ₩84,666 | +0.89% | 44.9만 |
|---|
| 2026.01.16 | ₩85,846 | ₩86,342 | ₩85,162 | ₩85,779 | -0.08% | 47.5만 |
|---|
| 2026.01.15 | ₩83,687 | ₩86,624 | ₩83,432 | ₩86,101 | +2.88% | 92.4만 |
|---|
| 2026.01.14 | ₩81,554 | ₩83,619 | ₩81,259 | ₩83,512 | +2.40% | 54.3만 |
|---|
| 2026.01.13 | ₩81,474 | ₩82,265 | ₩81,004 | ₩81,393 | -0.10% | 49.1만 |
|---|
| 2026.01.12 | ₩81,500 | ₩82,989 | ₩81,366 | ₩81,393 | -0.13% | 43만 |
|---|
| 2026.01.09 | ₩83,485 | ₩83,847 | ₩81,970 | ₩82,064 | -1.70% | 59.1만 |
|---|
| 2026.01.08 | ₩81,125 | ₩83,995 | ₩81,018 | ₩83,418 | +2.83% | 62.2만 |
|---|
| 2026.01.07 | ₩83,566 | ₩83,767 | ₩80,991 | ₩81,474 | -2.50% | 50.2만 |
|---|
| 2026.01.06 | ₩84,062 | ₩84,089 | ₩82,734 | ₩83,566 | -0.59% | 49.7만 |
|---|
| 2026.01.05 | ₩83,110 | ₩84,049 | ₩83,083 | ₩83,740 | +0.76% | 53.9만 |
|---|
| 2026.01.02 | ₩81,460 | ₩83,123 | ₩80,816 | ₩82,815 | +1.66% | 50만 |
|---|
| 2025.12.31 | ₩80,669 | ₩81,313 | ₩80,521 | ₩80,991 | +0.40% | 31.7만 |
|---|
| 2025.12.30 | ₩80,226 | ₩81,192 | ₩79,770 | ₩80,709 | +0.60% | 39.2만 |
|---|
| 2025.12.29 | ₩81,366 | ₩81,742 | ₩80,133 | ₩80,133 | -1.52% | 43.4만 |
|---|
| 2025.12.26 | ₩80,293 | ₩81,675 | ₩80,293 | ₩81,500 | +1.50% | 36.6만 |
|---|
| 2025.12.24 | ₩79,341 | ₩80,548 | ₩79,274 | ₩80,213 | +1.10% | 20.7만 |
|---|
| 2025.12.23 | ₩79,113 | ₩79,851 | ₩78,979 | ₩79,073 | -0.05% | 45.8만 |
|---|
| 2025.12.22 | ₩80,347 | ₩80,736 | ₩79,542 | ₩79,650 | -0.87% | 85.4만 |
|---|
| 2025.12.19 | ₩80,991 | ₩81,568 | ₩80,669 | ₩80,709 | -0.35% | 232.9만 |
|---|
| 2025.12.18 | ₩81,983 | ₩81,997 | ₩80,267 | ₩80,884 | -1.34% | 53.2만 |
|---|
| 2025.12.17 | ₩81,474 | ₩82,037 | ₩80,803 | ₩81,179 | -0.36% | 55만 |
|---|
| 2025.12.16 | ₩81,554 | ₩82,010 | ₩80,293 | ₩81,152 | -0.49% | 57.1만 |
|---|
| 2025.12.15 | ₩83,311 | ₩83,391 | ₩80,428 | ₩81,500 | -2.17% | 77만 |
|---|
| 2025.12.12 | ₩83,539 | ₩84,156 | ₩82,788 | ₩83,217 | -0.39% | 36만 |
|---|
| 2025.12.11 | ₩84,357 | ₩84,625 | ₩83,311 | ₩83,539 | -0.97% | 40만 |
|---|
| 2025.12.10 | ₩83,472 | ₩84,773 | ₩82,989 | ₩84,411 | +1.12% | 46.2만 |
|---|
| 2025.12.09 | ₩82,788 | ₩84,210 | ₩82,721 | ₩83,941 | +1.39% | 46.9만 |
|---|
| 2025.12.08 | ₩81,460 | ₩83,754 | ₩81,138 | ₩83,029 | +1.93% | 60.2만 |
|---|
| 2025.12.05 | ₩80,736 | ₩81,930 | ₩80,669 | ₩81,447 | +0.88% | 55.1만 |
|---|
| 2025.12.04 | ₩79,931 | ₩80,669 | ₩79,381 | ₩80,441 | +0.64% | 51.5만 |
|---|
| 2025.12.03 | ₩78,188 | ₩79,609 | ₩78,027 | ₩79,596 | +1.80% | 42.9만 |
|---|
| 2025.12.02 | ₩77,786 | ₩78,282 | ₩77,209 | ₩77,866 | +0.10% | 35.7만 |
|---|
| 2025.12.01 | ₩77,544 | ₩78,389 | ₩77,383 | ₩77,678 | +0.17% | 36.2만 |
|---|
| 2025.11.28 | ₩77,786 | ₩78,027 | ₩77,531 | ₩77,839 | +0.07% | 18.3만 |
|---|
| 2025.11.26 | ₩76,713 | ₩77,651 | ₩76,699 | ₩77,370 | +0.86% | 28.9만 |
|---|
| 2025.11.25 | ₩75,854 | ₩76,739 | ₩75,640 | ₩76,672 | +1.08% | 36.3만 |
|---|
| 2025.11.24 | ₩74,513 | ₩75,962 | ₩74,097 | ₩75,626 | +1.49% | 39.7만 |
|---|
| 2025.11.21 | ₩74,540 | ₩75,439 | ₩73,561 | ₩74,513 | -0.04% | 79.1만 |
|---|
| 2025.11.20 | ₩76,069 | ₩76,431 | ₩73,950 | ₩74,446 | -2.13% | 58.3만 |
|---|
| 2025.11.19 | ₩76,324 | ₩76,793 | ₩75,331 | ₩75,613 | -0.93% | 56.3만 |
|---|
| 2025.11.18 | ₩76,471 | ₩77,048 | ₩75,653 | ₩76,485 | +0.02% | 45.1만 |
|---|
| 2025.11.17 | ₩78,429 | ₩78,630 | ₩76,431 | ₩76,605 | -2.33% | 50.9만 |
|---|
| 2025.11.14 | ₩78,456 | ₩78,993 | ₩77,531 | ₩78,349 | -0.14% | 47.5만 |
|---|
| 2025.11.13 | ₩79,127 | ₩79,475 | ₩78,470 | ₩78,993 | -0.17% | 34.8만 |
|---|
| 2025.11.12 | ₩79,006 | ₩79,730 | ₩78,765 | ₩79,314 | +0.39% | 34만 |
|---|
| 2025.11.11 | ₩78,778 | ₩79,730 | ₩78,456 | ₩79,422 | +0.82% | 30.9만 |
|---|
| 2025.11.10 | ₩78,952 | ₩79,905 | ₩78,322 | ₩78,724 | -0.29% | 77.8만 |
|---|
| 2025.11.07 | ₩77,075 | ₩78,966 | ₩75,519 | ₩78,724 | +2.14% | 53.2만 |
|---|
| 2025.11.06 | ₩77,316 | ₩78,121 | ₩76,565 | ₩76,646 | -0.87% | 65.3만 |
|---|
| 2025.11.05 | ₩76,686 | ₩76,874 | ₩75,264 | ₩76,726 | +0.05% | 52.5만 |
|---|
| 2025.11.04 | ₩77,115 | ₩77,115 | ₩76,042 | ₩76,672 | -0.57% | 50.4만 |
|---|
| 2025.11.03 | ₩76,444 | ₩77,021 | ₩75,814 | ₩76,659 | +0.28% | 47.5만 |
|---|
| 2025.10.31 | ₩75,304 | ₩76,954 | ₩74,916 | ₩76,337 | +1.37% | 45.2만 |
|---|
| 2025.10.30 | ₩77,155 | ₩77,786 | ₩75,157 | ₩75,573 | -2.05% | 53.9만 |
|---|
| 2025.10.29 | ₩78,255 | ₩78,832 | ₩76,874 | ₩77,410 | -1.08% | 40.5만 |
|---|
| 2025.10.28 | ₩78,201 | ₩79,060 | ₩77,772 | ₩78,456 | +0.33% | 37.5만 |
|---|
| 2025.10.27 | ₩77,048 | ₩78,094 | ₩76,793 | ₩78,094 | +1.36% | 48.4만 |
|---|
| 2025.10.24 | ₩77,906 | ₩78,429 | ₩77,048 | ₩77,048 | -1.10% | 37.9만 |
|---|
| 2025.10.23 | ₩77,625 | ₩78,000 | ₩76,833 | ₩77,276 | -0.45% | 38.3만 |
|---|
| 2025.10.22 | ₩77,611 | ₩77,786 | ₩76,444 | ₩77,236 | -0.48% | 63.5만 |
|---|
| 2025.10.21 | ₩77,732 | ₩78,188 | ₩76,847 | ₩77,732 | 0.00% | 50.1만 |
|---|
| 2025.10.20 | ₩78,148 | ₩78,537 | ₩77,356 | ₩77,718 | -0.55% | 51.1만 |
|---|
| 2025.10.17 | ₩76,605 | ₩78,456 | ₩76,136 | ₩77,973 | +1.79% | 69.6만 |
|---|
| 2025.10.16 | ₩78,188 | ₩79,073 | ₩76,511 | ₩76,726 | -1.87% | 51.6만 |
|---|
| 2025.10.15 | ₩78,443 | ₩79,127 | ₩77,464 | ₩77,960 | -0.62% | 59.7만 |
|---|
| 2025.10.14 | ₩75,103 | ₩78,617 | ₩74,755 | ₩78,295 | +4.25% | 80.9만 |
|---|
| 2025.10.13 | ₩75,184 | ₩76,444 | ₩74,674 | ₩75,868 | +0.91% | 91.9만 |
|---|
| 2025.10.10 | ₩76,780 | ₩76,981 | ₩73,843 | ₩73,896 | -3.76% | 205.6만 |
|---|