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 | ₩73,213 | ₩71,912 | ₩72,073 | -0.87% | 43.2만 |
| 2026.10.08 | ₩71,912 | ₩73,266 | ₩71,912 | ₩73,052 | +1.59% | 52.4만 |
| 2026.10.07 | ₩73,092 | ₩73,092 | ₩71,711 | ₩72,663 | -0.59% | 68.6만 |
| 2026.10.06 | ₩73,682 | ₩73,950 | ₩73,320 | ₩73,454 | -0.31% | 38.4만 |
| 2026.10.05 | ₩74,286 | ₩75,064 | ₩73,414 | ₩73,749 | -0.72% | 56.2만 |
| 2026.10.02 | ₩74,836 | ₩74,929 | ₩73,159 | ₩73,910 | -1.24% | 52.9만 |
| 2026.10.01 | ₩73,763 | ₩74,889 | ₩73,468 | ₩74,648 | +1.20% | 59.6만 |
| 2026.09.30 | ₩75,707 | ₩75,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,830 |
| -2.48% |
| 53.2만 |
| 2026.09.29 | ₩74,769 | ₩76,217 | ₩74,500 | ₩75,023 | +0.34% | 56.8만 |
|---|
| 2026.09.28 | ₩73,763 | ₩74,299 | ₩73,293 | ₩73,857 | +0.13% | 46.9만 |
|---|
| 2026.09.25 | ₩73,696 | ₩73,897 | ₩72,918 | ₩73,897 | +0.27% | 57.6만 |
|---|
| 2026.09.24 | ₩73,977 | ₩74,098 | ₩73,213 | ₩73,441 | -0.73% | 46.4만 |
|---|
| 2026.09.23 | ₩74,889 | ₩75,064 | ₩73,816 | ₩73,870 | -1.36% | 43.8만 |
|---|
| 2026.09.22 | ₩75,694 | ₩75,721 | ₩75,104 | ₩75,104 | -0.78% | 39만 |
|---|
| 2026.09.21 | ₩75,238 | ₩75,587 | ₩75,037 | ₩75,479 | +0.32% | 38.5만 |
|---|
| 2026.09.18 | ₩76,445 | ₩76,579 | ₩74,916 | ₩75,359 | -1.42% | 53.6만 |
|---|
| 2026.09.17 | ₩76,177 | ₩77,424 | ₩76,083 | ₩76,485 | +0.40% | 38.5만 |
|---|
| 2026.09.16 | ₩75,841 | ₩76,271 | ₩74,554 | ₩75,426 | -0.55% | 49.4만 |
|---|
| 2026.09.15 | ₩75,466 | ₩75,828 | ₩75,037 | ₩75,828 | +0.48% | 41.5만 |
|---|
| 2026.09.14 | ₩75,359 | ₩75,667 | ₩74,836 | ₩75,600 | +0.32% | 53.8만 |
|---|
| 2026.09.11 | ₩75,439 | ₩75,573 | ₩74,970 | ₩75,399 | -0.05% | 32.9만 |
|---|
| 2026.09.10 | ₩75,546 | ₩75,546 | ₩74,782 | ₩74,836 | -0.94% | 49.1만 |
|---|
| 2026.09.09 | ₩75,801 | ₩76,096 | ₩75,292 | ₩75,546 | -0.34% | 38.3만 |
|---|
| 2026.09.08 | ₩77,451 | ₩77,679 | ₩75,962 | ₩75,989 | -1.89% | 47.2만 |
|---|
| 2026.09.04 | ₩77,786 | ₩78,376 | ₩77,317 | ₩77,357 | -0.55% | 40.7만 |
|---|
| 2026.09.03 | ₩77,786 | ₩78,792 | ₩76,753 | ₩77,880 | +0.12% | 56.2만 |
|---|
| 2026.09.02 | ₩77,759 | ₩78,376 | ₩77,169 | ₩77,612 | -0.19% | 41.1만 |
|---|
| 2026.09.01 | ₩78,738 | ₩79,302 | ₩77,598 | ₩77,746 | -1.26% | 45.5만 |
|---|
| 2026.08.31 | ₩78,470 | ₩79,503 | ₩78,376 | ₩79,020 | +0.70% | 54.5만 |
|---|
| 2026.08.28 | ₩78,738 | ₩79,328 | ₩78,443 | ₩78,524 | -0.27% | 31.2만 |
|---|
| 2026.08.27 | ₩78,256 | ₩79,020 | ₩78,175 | ₩78,577 | +0.41% | 34.1만 |
|---|
| 2026.08.26 | ₩78,524 | ₩79,007 | ₩78,256 | ₩78,363 | -0.20% | 36.2만 |
|---|
| 2026.08.25 | ₩78,779 | ₩79,422 | ₩78,282 | ₩78,510 | -0.34% | 60.5만 |
|---|
| 2026.08.24 | ₩78,148 | ₩79,194 | ₩77,920 | ₩79,020 | +1.12% | 34.2만 |
|---|
| 2026.08.21 | ₩78,725 | ₩79,020 | ₩78,162 | ₩78,175 | -0.70% | 27.8만 |
|---|
| 2026.08.20 | ₩78,135 | ₩78,859 | ₩77,987 | ₩78,323 | +0.24% | 38.1만 |
|---|
| 2026.08.19 | ₩77,960 | ₩78,725 | ₩77,652 | ₩78,014 | +0.07% | 44.7만 |
|---|
| 2026.08.18 | ₩78,054 | ₩78,698 | ₩77,531 | ₩77,531 | -0.67% | 39.8만 |
|---|
| 2026.08.17 | ₩79,087 | ₩79,087 | ₩77,880 | ₩77,987 | -1.39% | 47.2만 |
|---|
| 2026.08.14 | ₩79,463 | ₩79,556 | ₩78,644 | ₩78,859 | -0.76% | 43.6만 |
|---|
| 2026.08.13 | ₩78,631 | ₩79,945 | ₩78,631 | ₩79,436 | +1.02% | 57.3만 |
|---|
| 2026.08.12 | ₩79,100 | ₩79,597 | ₩78,028 | ₩78,470 | -0.80% | 68.7만 |
|---|
| 2026.08.11 | ₩78,215 | ₩79,623 | ₩77,893 | ₩79,167 | +1.22% | 85.2만 |
|---|
| 2026.08.10 | ₩78,175 | ₩78,752 | ₩77,451 | ₩78,484 | +0.39% | 78.4만 |
|---|
| 2026.08.07 | ₩75,761 | ₩79,771 | ₩75,520 | ₩79,047 | +4.34% | 132.3만 |
|---|
| 2026.08.06 | ₩75,640 | ₩77,384 | ₩75,533 | ₩76,163 | +0.69% | 87.1만 |
|---|
| 2026.08.05 | ₩76,633 | ₩76,955 | ₩74,903 | ₩75,251 | -1.80% | 53.2만 |
|---|
| 2026.08.04 | ₩75,318 | ₩76,727 | ₩75,144 | ₩76,646 | +1.76% | 65.5만 |
|---|
| 2026.08.03 | ₩73,508 | ₩75,064 | ₩73,508 | ₩74,769 | +1.72% | 63.7만 |
|---|
| 2026.07.31 | ₩73,226 | ₩73,950 | ₩72,435 | ₩72,971 | -0.35% | 45.4만 |
|---|
| 2026.07.30 | ₩72,958 | ₩73,401 | ₩71,523 | ₩73,012 | +0.07% | 59.3만 |
|---|
| 2026.07.29 | ₩74,286 | ₩74,299 | ₩72,810 | ₩72,851 | -1.93% | 51.5만 |
|---|
| 2026.07.28 | ₩72,448 | ₩74,299 | ₩72,422 | ₩74,192 | +2.41% | 51.9만 |
|---|
| 2026.07.27 | ₩71,711 | ₩72,878 | ₩71,711 | ₩72,153 | +0.62% | 37.8만 |
|---|
| 2026.07.24 | ₩71,349 | ₩71,992 | ₩71,067 | ₩71,711 | +0.51% | 40.1만 |
|---|
| 2026.07.23 | ₩71,550 | ₩72,086 | ₩70,759 | ₩71,241 | -0.43% | 54.3만 |
|---|
| 2026.07.22 | ₩73,401 | ₩73,427 | ₩71,751 | ₩71,939 | -1.99% | 50.2만 |
|---|
| 2026.07.21 | ₩73,159 | ₩74,165 | ₩72,596 | ₩72,676 | -0.66% | 86만 |
|---|
| 2026.07.20 | ₩74,339 | ₩74,809 | ₩72,006 | ₩73,213 | -1.52% | 57.7만 |
|---|
| 2026.07.17 | ₩74,541 | ₩75,627 | ₩74,165 | ₩74,259 | -0.38% | 68.8만 |
|---|
| 2026.07.16 | ₩71,617 | ₩74,675 | ₩71,617 | ₩74,487 | +4.01% | 80.8만 |
|---|
| 2026.07.15 | ₩71,711 | ₩72,019 | ₩71,107 | ₩71,630 | -0.11% | 64.9만 |
|---|
| 2026.07.14 | ₩70,678 | ₩71,456 | ₩70,517 | ₩71,201 | +0.74% | 60.9만 |
|---|
| 2026.07.13 | ₩71,080 | ₩71,724 | ₩70,276 | ₩70,423 | -0.92% | 59.5만 |
|---|
| 2026.07.10 | ₩69,592 | ₩71,349 | ₩69,498 | ₩70,866 | +1.83% | 57.8만 |
|---|
| 2026.07.09 | ₩68,800 | ₩69,712 | ₩68,412 | ₩69,297 | +0.72% | 51.7만 |
|---|
| 2026.07.08 | ₩69,511 | ₩69,900 | ₩68,344 | ₩68,465 | -1.50% | 74.2만 |
|---|
| 2026.07.07 | ₩70,088 | ₩71,188 | ₩70,075 | ₩70,289 | +0.29% | 80.6만 |
|---|
| 2026.07.06 | ₩70,383 | ₩71,577 | ₩70,115 | ₩70,128 | -0.36% | 87.5만 |
|---|
| 2026.07.02 | ₩70,410 | ₩70,879 | ₩69,498 | ₩69,686 | -1.03% | 54만 |
|---|
| 2026.07.01 | ₩69,753 | ₩71,013 | ₩69,578 | ₩69,766 | +0.02% | 69.3만 |
|---|
| 2026.06.30 | ₩69,310 | ₩70,075 | ₩69,002 | ₩69,578 | +0.39% | 65.6만 |
|---|
| 2026.06.29 | ₩68,586 | ₩69,203 | ₩67,808 | ₩69,149 | +0.82% | 61.4만 |
|---|
| 2026.06.26 | ₩67,137 | ₩69,028 | ₩67,137 | ₩68,412 | +1.90% | 70.5만 |
|---|
| 2026.06.25 | ₩66,869 | ₩68,210 | ₩66,816 | ₩67,312 | +0.66% | 58만 |
|---|
| 2026.06.24 | ₩67,084 | ₩67,245 | ₩66,293 | ₩66,789 | -0.44% | 67만 |
|---|
| 2026.06.23 | ₩67,057 | ₩67,567 | ₩66,628 | ₩67,084 | +0.04% | 58.5만 |
|---|
| 2026.06.22 | ₩68,023 | ₩68,988 | ₩67,526 | ₩67,526 | -0.73% | 57.9만 |
|---|
| 2026.06.18 | ₩68,492 | ₩68,975 | ₩67,969 | ₩68,358 | -0.20% | 149.6만 |
|---|
| 2026.06.17 | ₩69,109 | ₩69,484 | ₩67,728 | ₩67,875 | -1.79% | 66.7만 |
|---|
| 2026.06.16 | ₩69,055 | ₩69,632 | ₩68,653 | ₩69,015 | -0.06% | 72만 |
|---|
| 2026.06.15 | ₩70,396 | ₩71,094 | ₩68,707 | ₩68,787 | -2.29% | 93만 |
|---|
| 2026.06.12 | ₩69,605 | ₩70,343 | ₩69,069 | ₩69,766 | +0.23% | 38.5만 |
|---|
| 2026.06.11 | ₩69,377 | ₩70,075 | ₩68,854 | ₩69,391 | +0.02% | 55.7만 |
|---|
| 2026.06.10 | ₩68,760 | ₩70,008 | ₩68,747 | ₩69,122 | +0.53% | 70.5만 |
|---|
| 2026.06.09 | ₩69,149 | ₩69,739 | ₩68,251 | ₩68,881 | -0.39% | 60.5만 |
|---|
| 2026.06.08 | ₩69,136 | ₩69,417 | ₩68,063 | ₩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 | ₩70,249 | ₩68,599 | ₩69,766 | +1.70% | 54.4만 |
|---|
| 2026.06.03 | ₩68,532 | ₩68,975 | ₩67,540 | ₩68,009 | -0.76% | 54.4만 |
|---|
| 2026.06.02 | ₩69,256 | ₩69,806 | ₩68,827 | ₩69,163 | -0.14% | 63만 |
|---|
| 2026.06.01 | ₩68,438 | ₩69,780 | ₩68,398 | ₩69,216 | +1.14% | 65만 |
|---|
| 2026.05.29 | ₩68,546 | ₩69,632 | ₩68,452 | ₩68,680 | +0.20% | 40만 |
|---|
| 2026.05.28 | ₩68,398 | ₩69,283 | ₩68,358 | ₩68,787 | +0.57% | 46.5만 |
|---|
| 2026.05.27 | ₩68,465 | ₩69,444 | ₩68,412 | ₩68,559 | +0.14% | 46만 |
|---|
| 2026.05.26 | ₩66,977 | ₩69,243 | ₩66,601 | ₩68,640 | +2.48% | 97.1만 |
|---|
| 2026.05.22 | ₩68,398 | ₩68,948 | ₩65,649 | ₩66,561 | -2.69% | 188.9만 |
|---|
| 2026.05.21 | ₩68,707 | ₩69,565 | ₩68,049 | ₩68,425 | -0.41% | 48.2만 |
|---|
| 2026.05.20 | ₩67,808 | ₩69,350 | ₩67,526 | ₩68,693 | +1.31% | 59.3만 |
|---|
| 2026.05.19 | ₩68,264 | ₩68,707 | ₩67,392 | ₩67,768 | -0.73% | 72.2만 |
|---|
| 2026.05.18 | ₩67,661 | ₩69,002 | ₩66,856 | ₩68,385 | +1.07% | 77.9만 |
|---|
| 2026.05.15 | ₩68,479 | ₩69,069 | ₩67,124 | ₩67,661 | -1.19% | 87.2만 |
|---|
| 2026.05.14 | ₩68,693 | ₩69,256 | ₩67,218 | ₩67,982 | -1.03% | 132.8만 |
|---|
| 2026.05.13 | ₩70,276 | ₩70,893 | ₩68,398 | ₩68,412 | -2.65% | 122.4만 |
|---|
| 2026.05.12 | ₩70,571 | ₩71,429 | ₩70,236 | ₩70,973 | +0.57% | 68.5만 |
|---|
| 2026.05.11 | ₩71,992 | ₩72,355 | ₩69,873 | ₩70,142 | -2.57% | 119.3만 |
|---|
| 2026.05.08 | ₩74,769 | ₩75,909 | ₩70,826 | ₩72,435 | -3.12% | 133.1만 |
|---|
| 2026.05.07 | ₩76,405 | ₩76,539 | ₩75,654 | ₩75,909 | -0.65% | 61.7만 |
|---|
| 2026.05.06 | ₩77,183 | ₩77,518 | ₩76,016 | ₩76,888 | -0.38% | 59.1만 |
|---|
| 2026.05.05 | ₩75,305 | ₩77,116 | ₩74,634 | ₩76,928 | +2.15% | 47.2만 |
|---|
| 2026.05.04 | ₩75,104 | ₩75,962 | ₩74,460 | ₩74,782 | -0.43% | 47.7만 |
|---|
| 2026.05.01 | ₩75,104 | ₩75,962 | ₩74,661 | ₩75,372 | +0.36% | 44만 |
|---|
| 2026.04.30 | ₩72,006 | ₩75,023 | ₩71,939 | ₩74,889 | +4.00% | 63.7만 |
|---|
| 2026.04.29 | ₩73,012 | ₩73,092 | ₩71,617 | ₩72,086 | -1.27% | 48만 |
|---|
| 2026.04.28 | ₩72,328 | ₩73,414 | ₩72,019 | ₩73,293 | +1.34% | 42만 |
|---|
| 2026.04.27 | ₩72,582 | ₩72,998 | ₩72,274 | ₩72,341 | -0.33% | 45.5만 |
|---|
| 2026.04.24 | ₩72,623 | ₩73,092 | ₩72,381 | ₩72,502 | -0.17% | 35.9만 |
|---|
| 2026.04.23 | ₩73,226 | ₩73,226 | ₩71,939 | ₩72,448 | -1.06% | 51.8만 |
|---|
| 2026.04.22 | ₩73,012 | ₩74,152 | ₩72,730 | ₩73,293 | +0.39% | 50.5만 |
|---|
| 2026.04.21 | ₩74,031 | ₩74,541 | ₩72,086 | ₩72,489 | -2.08% | 69.3만 |
|---|
| 2026.04.20 | ₩72,985 | ₩74,085 | ₩72,945 | ₩73,709 | +0.99% | 52.7만 |
|---|
| 2026.04.17 | ₩72,475 | ₩73,548 | ₩72,368 | ₩73,521 | +1.44% | 89.6만 |
|---|
| 2026.04.16 | ₩77,370 | ₩77,397 | ₩71,094 | ₩71,697 | -7.33% | 186.2만 |
|---|
| 2026.04.15 | ₩76,043 | ₩78,229 | ₩75,949 | ₩77,558 | +1.99% | 85.4만 |
|---|
| 2026.04.14 | ₩73,092 | ₩75,841 | ₩73,092 | ₩75,627 | +3.47% | 85.4만 |
|---|
| 2026.04.13 | ₩70,678 | ₩72,381 | ₩70,075 | ₩72,368 | +2.39% | 53.8만 |
|---|
| 2026.04.10 | ₩71,858 | ₩72,422 | ₩70,879 | ₩71,188 | -0.93% | 51.6만 |
|---|
| 2026.04.09 | ₩72,596 | ₩73,092 | ₩71,577 | ₩71,671 | -1.27% | 86만 |
|---|
| 2026.04.08 | ₩73,763 | ₩74,272 | ₩72,408 | ₩72,931 | -1.13% | 66.4만 |
|---|
| 2026.04.07 | ₩72,328 | ₩72,931 | ₩72,113 | ₩72,408 | +0.11% | 45.3만 |
|---|
| 2026.04.06 | ₩70,745 | ₩72,690 | ₩70,423 | ₩72,690 | +2.75% | 54.3만 |
|---|
| 2026.04.02 | ₩68,760 | ₩70,759 | ₩68,090 | ₩70,584 | +2.65% | 78.6만 |
|---|
| 2026.04.01 | ₩71,429 | ₩71,563 | ₩69,350 | ₩69,619 | -2.53% | 89.2만 |
|---|
| 2026.03.31 | ₩70,142 | ₩71,590 | ₩69,552 | ₩71,027 | +1.26% | 86.7만 |
|---|
| 2026.03.30 | ₩69,632 | ₩70,128 | ₩68,894 | ₩69,270 | -0.52% | 72.8만 |
|---|
| 2026.03.27 | ₩70,745 | ₩70,799 | ₩68,733 | ₩69,109 | -2.31% | 99.2만 |
|---|
| 2026.03.26 | ₩72,851 | ₩73,481 | ₩70,893 | ₩70,973 | -2.58% | 69만 |
|---|
| 2026.03.25 | ₩74,111 | ₩74,742 | ₩73,038 | ₩73,052 | -1.43% | 66.6만 |
|---|
| 2026.03.24 | ₩73,347 | ₩73,924 | ₩72,314 | ₩73,562 | +0.29% | 41.3만 |
|---|
| 2026.03.23 | ₩74,205 | ₩74,554 | ₩72,422 | ₩73,803 | -0.54% | 70만 |
|---|
| 2026.03.20 | ₩74,286 | ₩74,634 | ₩72,837 | ₩73,776 | -0.69% | 314.6만 |
|---|
| 2026.03.19 | ₩73,427 | ₩75,037 | ₩73,266 | ₩74,688 | +1.72% | 66.1만 |
|---|
| 2026.03.18 | ₩74,634 | ₩75,506 | ₩73,937 | ₩73,950 | -0.92% | 104.8만 |
|---|
| 2026.03.17 | ₩74,500 | ₩75,694 | ₩74,433 | ₩74,769 | +0.36% | 158.6만 |
|---|
| 2026.03.16 | ₩74,447 | ₩74,836 | ₩73,414 | ₩73,857 | -0.79% | 170.4만 |
|---|
| 2026.03.13 | ₩73,669 | ₩74,299 | ₩72,717 | ₩73,615 | -0.07% | 100.9만 |
|---|
| 2026.03.12 | ₩75,104 | ₩75,707 | ₩72,824 | ₩73,307 | -2.39% | 170.5만 |
|---|
| 2026.03.11 | ₩76,150 | ₩77,209 | ₩75,359 | ₩76,002 | -0.19% | 63.4만 |
|---|
| 2026.03.10 | ₩76,284 | ₩77,250 | ₩75,198 | ₩76,150 | -0.18% | 43.4만 |
|---|
| 2026.03.09 | ₩75,976 | ₩76,445 | ₩74,675 | ₩76,204 | +0.30% | 87.5만 |
|---|
| 2026.03.06 | ₩76,700 | ₩77,746 | ₩76,512 | ₩76,941 | +0.31% | 41.5만 |
|---|
| 2026.03.05 | ₩78,872 | ₩79,744 | ₩77,652 | ₩78,188 | -0.87% | 73.5만 |
|---|
| 2026.03.04 | ₩77,451 | ₩78,993 | ₩76,271 | ₩78,980 | +1.97% | 73.8만 |
|---|
| 2026.03.03 | ₩75,064 | ₩77,276 | ₩74,809 | ₩76,713 | +2.20% | 80.5만 |
|---|
| 2026.03.02 | ₩74,433 | ₩77,652 | ₩73,414 | ₩77,276 | +3.82% | 141.3만 |
|---|
| 2026.02.27 | ₩78,470 | ₩78,698 | ₩75,815 | ₩76,177 | -2.92% | 101.8만 |
|---|
| 2026.02.26 | ₩78,859 | ₩79,261 | ₩76,727 | ₩77,907 | -1.21% | 81.5만 |
|---|
| 2026.02.25 | ₩77,773 | ₩79,288 | ₩77,156 | ₩79,074 | +1.67% | 63.3만 |
|---|
| 2026.02.24 | ₩76,150 | ₩77,679 | ₩76,029 | ₩77,384 | +1.62% | 60.2만 |
|---|
| 2026.02.23 | ₩77,357 | ₩78,363 | ₩75,868 | ₩76,150 | -1.56% | 71.8만 |
|---|
| 2026.02.20 | ₩77,625 | ₩78,282 | ₩76,552 | ₩77,706 | +0.10% | 58.2만 |
|---|
| 2026.02.19 | ₩79,919 | ₩80,670 | ₩76,888 | ₩77,625 | -2.87% | 93.5만 |
|---|
| 2026.02.18 | ₩79,476 | ₩80,898 | ₩79,047 | ₩80,495 | +1.28% | 40.9만 |
|---|
| 2026.02.17 | ₩79,798 | ₩80,643 | ₩78,188 | ₩79,369 | -0.54% | 59.2만 |
|---|
| 2026.02.13 | ₩81,823 | ₩81,823 | ₩78,631 | ₩79,717 | -2.57% | 83.8만 |
|---|
| 2026.02.12 | ₩82,990 | ₩83,821 | ₩81,246 | ₩81,662 | -1.60% | 50.6만 |
|---|
| 2026.02.11 | ₩83,151 | ₩83,312 | ₩81,984 | ₩82,601 | -0.66% | 37.3만 |
|---|
| 2026.02.10 | ₩82,078 | ₩83,499 | ₩81,488 | ₩83,231 | +1.41% | 48.1만 |
|---|
| 2026.02.09 | ₩81,139 | ₩81,702 | ₩80,468 | ₩81,555 | +0.51% | 53.2만 |
|---|
| 2026.02.06 | ₩80,777 | ₩81,139 | ₩80,187 | ₩80,884 | +0.13% | 66.4만 |
|---|
| 2026.02.05 | ₩81,890 | ₩82,105 | ₩79,691 | ₩80,334 | -1.90% | 92.1만 |
|---|
| 2026.02.04 | ₩83,674 | ₩83,821 | ₩81,595 | ₩82,319 | -1.62% | 83.5만 |
|---|
| 2026.02.03 | ₩85,095 | ₩85,283 | ₩82,802 | ₩83,271 | -2.14% | 56.9만 |
|---|
| 2026.02.02 | ₩85,162 | ₩85,752 | ₩83,647 | ₩85,055 | -0.13% | 65.8만 |
|---|
| 2026.01.30 | ₩86,101 | ₩86,517 | ₩84,908 | ₩85,565 | -0.62% | 37.2만 |
|---|
| 2026.01.29 | ₩86,718 | ₩87,147 | ₩85,900 | ₩86,611 | -0.12% | 33.9만 |
|---|
| 2026.01.28 | ₩86,638 | ₩87,483 | ₩86,168 | ₩86,195 | -0.51% | 40.2만 |
|---|
| 2026.01.27 | ₩85,940 | ₩87,067 | ₩85,726 | ₩86,638 | +0.81% | 41.1만 |
|---|
| 2026.01.26 | ₩85,900 | ₩85,900 | ₩84,492 | ₩85,551 | -0.41% | 39.1만 |
|---|
| 2026.01.23 | ₩86,396 | ₩86,504 | ₩85,592 | ₩85,900 | -0.57% | 39.8만 |
|---|
| 2026.01.22 | ₩86,101 | ₩86,463 | ₩85,605 | ₩86,061 | -0.05% | 37.9만 |
|---|
| 2026.01.21 | ₩84,841 | ₩85,887 | ₩84,666 | ₩85,806 | +1.14% | 33.6만 |
|---|
| 2026.01.20 | ₩83,915 | ₩85,082 | ₩83,821 | ₩84,666 | +0.89% | 44.9만 |
|---|
| 2026.01.16 | ₩85,846 | ₩86,343 | ₩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 | ₩81,555 | ₩83,620 | ₩81,260 | ₩83,513 | +2.40% | 54.3만 |
|---|
| 2026.01.13 | ₩81,474 | ₩82,266 | ₩81,005 | ₩81,394 | -0.10% | 49.1만 |
|---|
| 2026.01.12 | ₩81,501 | ₩82,990 | ₩81,367 | ₩81,394 | -0.13% | 43만 |
|---|
| 2026.01.09 | ₩83,486 | ₩83,848 | ₩81,970 | ₩82,064 | -1.70% | 59.1만 |
|---|
| 2026.01.08 | ₩81,126 | ₩83,996 | ₩81,018 | ₩83,419 | +2.83% | 62.2만 |
|---|
| 2026.01.07 | ₩83,566 | ₩83,768 | ₩80,991 | ₩81,474 | -2.50% | 50.2만 |
|---|
| 2026.01.06 | ₩84,063 | ₩84,089 | ₩82,735 | ₩83,566 | -0.59% | 49.7만 |
|---|
| 2026.01.05 | ₩83,110 | ₩84,049 | ₩83,084 | ₩83,741 | +0.76% | 53.9만 |
|---|
| 2026.01.02 | ₩81,461 | ₩83,124 | ₩80,817 | ₩82,815 | +1.66% | 50만 |
|---|
| 2025.12.31 | ₩80,670 | ₩81,313 | ₩80,522 | ₩80,991 | +0.40% | 31.7만 |
|---|
| 2025.12.30 | ₩80,227 | ₩81,193 | ₩79,771 | ₩80,710 | +0.60% | 39.2만 |
|---|
| 2025.12.29 | ₩81,367 | ₩81,742 | ₩80,133 | ₩80,133 | -1.52% | 43.4만 |
|---|
| 2025.12.26 | ₩80,294 | ₩81,675 | ₩80,294 | ₩81,501 | +1.50% | 36.6만 |
|---|
| 2025.12.24 | ₩79,342 | ₩80,549 | ₩79,275 | ₩80,214 | +1.10% | 20.7만 |
|---|
| 2025.12.23 | ₩79,114 | ₩79,851 | ₩78,980 | ₩79,074 | -0.05% | 45.8만 |
|---|
| 2025.12.22 | ₩80,348 | ₩80,737 | ₩79,543 | ₩79,650 | -0.87% | 85.4만 |
|---|
| 2025.12.19 | ₩80,991 | ₩81,568 | ₩80,670 | ₩80,710 | -0.35% | 232.9만 |
|---|
| 2025.12.18 | ₩81,984 | ₩81,997 | ₩80,267 | ₩80,884 | -1.34% | 53.2만 |
|---|
| 2025.12.17 | ₩81,474 | ₩82,038 | ₩80,804 | ₩81,179 | -0.36% | 55만 |
|---|
| 2025.12.16 | ₩81,555 | ₩82,011 | ₩80,294 | ₩81,152 | -0.49% | 57.1만 |
|---|
| 2025.12.15 | ₩83,312 | ₩83,392 | ₩80,428 | ₩81,501 | -2.17% | 77만 |
|---|
| 2025.12.12 | ₩83,540 | ₩84,157 | ₩82,789 | ₩83,218 | -0.39% | 36만 |
|---|
| 2025.12.11 | ₩84,358 | ₩84,626 | ₩83,312 | ₩83,540 | -0.97% | 40만 |
|---|
| 2025.12.10 | ₩83,473 | ₩84,773 | ₩82,990 | ₩84,411 | +1.12% | 46.2만 |
|---|
| 2025.12.09 | ₩82,789 | ₩84,210 | ₩82,722 | ₩83,942 | +1.39% | 46.9만 |
|---|
| 2025.12.08 | ₩81,461 | ₩83,754 | ₩81,139 | ₩83,030 | +1.93% | 60.2만 |
|---|
| 2025.12.05 | ₩80,737 | ₩81,930 | ₩80,670 | ₩81,447 | +0.88% | 55.1만 |
|---|
| 2025.12.04 | ₩79,932 | ₩80,670 | ₩79,382 | ₩80,442 | +0.64% | 51.5만 |
|---|
| 2025.12.03 | ₩78,188 | ₩79,610 | ₩78,028 | ₩79,597 | +1.80% | 42.9만 |
|---|
| 2025.12.02 | ₩77,786 | ₩78,282 | ₩77,209 | ₩77,867 | +0.10% | 35.7만 |
|---|
| 2025.12.01 | ₩77,545 | ₩78,390 | ₩77,384 | ₩77,679 | +0.17% | 36.2만 |
|---|
| 2025.11.28 | ₩77,786 | ₩78,028 | ₩77,531 | ₩77,840 | +0.07% | 18.3만 |
|---|
| 2025.11.26 | ₩76,713 | ₩77,652 | ₩76,700 | ₩77,370 | +0.86% | 28.9만 |
|---|
| 2025.11.25 | ₩75,855 | ₩76,740 | ₩75,640 | ₩76,673 | +1.08% | 36.3만 |
|---|
| 2025.11.24 | ₩74,514 | ₩75,962 | ₩74,098 | ₩75,627 | +1.49% | 39.7만 |
|---|
| 2025.11.21 | ₩74,541 | ₩75,439 | ₩73,562 | ₩74,514 | -0.04% | 79.1만 |
|---|
| 2025.11.20 | ₩76,069 | ₩76,432 | ₩73,950 | ₩74,447 | -2.13% | 58.3만 |
|---|
| 2025.11.19 | ₩76,324 | ₩76,794 | ₩75,332 | ₩75,613 | -0.93% | 56.3만 |
|---|
| 2025.11.18 | ₩76,472 | ₩77,048 | ₩75,654 | ₩76,485 | +0.02% | 45.1만 |
|---|
| 2025.11.17 | ₩78,430 | ₩78,631 | ₩76,432 | ₩76,606 | -2.33% | 50.9만 |
|---|
| 2025.11.14 | ₩78,457 | ₩78,993 | ₩77,531 | ₩78,349 | -0.14% | 47.5만 |
|---|
| 2025.11.13 | ₩79,127 | ₩79,476 | ₩78,470 | ₩78,993 | -0.17% | 34.8만 |
|---|
| 2025.11.12 | ₩79,007 | ₩79,731 | ₩78,765 | ₩79,315 | +0.39% | 34만 |
|---|
| 2025.11.11 | ₩78,779 | ₩79,731 | ₩78,457 | ₩79,422 | +0.82% | 30.9만 |
|---|
| 2025.11.10 | ₩78,953 | ₩79,905 | ₩78,323 | ₩78,725 | -0.29% | 77.8만 |
|---|
| 2025.11.07 | ₩77,075 | ₩78,966 | ₩75,520 | ₩78,725 | +2.14% | 53.2만 |
|---|
| 2025.11.06 | ₩77,317 | ₩78,121 | ₩76,566 | ₩76,646 | -0.87% | 65.3만 |
|---|
| 2025.11.05 | ₩76,686 | ₩76,874 | ₩75,265 | ₩76,727 | +0.05% | 52.5만 |
|---|
| 2025.11.04 | ₩77,116 | ₩77,116 | ₩76,043 | ₩76,673 | -0.57% | 50.4만 |
|---|
| 2025.11.03 | ₩76,445 | ₩77,022 | ₩75,815 | ₩76,660 | +0.28% | 47.5만 |
|---|
| 2025.10.31 | ₩75,305 | ₩76,955 | ₩74,916 | ₩76,338 | +1.37% | 45.2만 |
|---|
| 2025.10.30 | ₩77,156 | ₩77,786 | ₩75,157 | ₩75,573 | -2.05% | 53.9만 |
|---|
| 2025.10.29 | ₩78,256 | ₩78,832 | ₩76,874 | ₩77,411 | -1.08% | 40.5만 |
|---|
| 2025.10.28 | ₩78,202 | ₩79,060 | ₩77,773 | ₩78,457 | +0.33% | 37.5만 |
|---|
| 2025.10.27 | ₩77,048 | ₩78,095 | ₩76,794 | ₩78,095 | +1.36% | 48.4만 |
|---|
| 2025.10.24 | ₩77,907 | ₩78,430 | ₩77,048 | ₩77,048 | -1.10% | 37.9만 |
|---|
| 2025.10.23 | ₩77,625 | ₩78,001 | ₩76,834 | ₩77,276 | -0.45% | 38.3만 |
|---|
| 2025.10.22 | ₩77,612 | ₩77,786 | ₩76,445 | ₩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 | ₩77,357 | ₩77,719 | -0.55% | 51.1만 |
|---|
| 2025.10.17 | ₩76,606 | ₩78,457 | ₩76,137 | ₩77,974 | +1.79% | 69.6만 |
|---|
| 2025.10.16 | ₩78,188 | ₩79,074 | ₩76,512 | ₩76,727 | -1.87% | 51.6만 |
|---|
| 2025.10.15 | ₩78,443 | ₩79,127 | ₩77,464 | ₩77,960 | -0.62% | 59.7만 |
|---|
| 2025.10.14 | ₩75,104 | ₩78,618 | ₩74,755 | ₩78,296 | +4.25% | 80.9만 |
|---|
| 2025.10.13 | ₩75,184 | ₩76,445 | ₩74,675 | ₩75,868 | +0.91% | 91.9만 |
|---|
| 2025.10.10 | ₩76,780 | ₩76,981 | ₩73,843 | ₩73,897 | -3.76% | 205.6만 |
|---|