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 | ₩72,701 | ₩73,211 | ₩71,910 | ₩72,071 | -0.87% | 43.2만 |
| 2026.10.08 | ₩71,910 | ₩73,264 | ₩71,910 | ₩73,050 | +1.59% | 52.4만 |
| 2026.10.07 | ₩73,090 | ₩73,090 | ₩71,709 | ₩72,661 | -0.59% | 68.6만 |
| 2026.10.06 | ₩73,680 | ₩73,948 | ₩73,318 | ₩73,452 | -0.31% | 38.4만 |
| 2026.10.05 | ₩74,284 | ₩75,061 | ₩73,412 | ₩73,747 | -0.72% | 56.2만 |
| 2026.10.02 | ₩74,833 | ₩74,927 | ₩73,157 | ₩73,908 | -1.24% | 52.9만 |
| 2026.10.01 | ₩73,761 | ₩74,887 | ₩73,465 | ₩74,646 | +1.20% | 59.6만 |
| 2026.09.30 | ₩75,705 | ₩75,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,828 |
| -2.48% |
| 53.2만 |
| 2026.09.29 | ₩74,766 | ₩76,215 | ₩74,498 | ₩75,021 | +0.34% | 56.8만 |
|---|
| 2026.09.28 | ₩73,761 | ₩74,297 | ₩73,291 | ₩73,854 | +0.13% | 46.9만 |
|---|
| 2026.09.25 | ₩73,693 | ₩73,895 | ₩72,916 | ₩73,895 | +0.27% | 57.6만 |
|---|
| 2026.09.24 | ₩73,975 | ₩74,096 | ₩73,211 | ₩73,439 | -0.73% | 46.4만 |
|---|
| 2026.09.23 | ₩74,887 | ₩75,061 | ₩73,814 | ₩73,868 | -1.36% | 43.8만 |
|---|
| 2026.09.22 | ₩75,692 | ₩75,719 | ₩75,102 | ₩75,102 | -0.78% | 39만 |
|---|
| 2026.09.21 | ₩75,236 | ₩75,584 | ₩75,035 | ₩75,477 | +0.32% | 38.5만 |
|---|
| 2026.09.18 | ₩76,443 | ₩76,577 | ₩74,914 | ₩75,356 | -1.42% | 53.6만 |
|---|
| 2026.09.17 | ₩76,174 | ₩77,422 | ₩76,081 | ₩76,483 | +0.40% | 38.5만 |
|---|
| 2026.09.16 | ₩75,839 | ₩76,268 | ₩74,552 | ₩75,423 | -0.55% | 49.4만 |
|---|
| 2026.09.15 | ₩75,464 | ₩75,826 | ₩75,035 | ₩75,826 | +0.48% | 41.5만 |
|---|
| 2026.09.14 | ₩75,356 | ₩75,665 | ₩74,833 | ₩75,598 | +0.32% | 53.8만 |
|---|
| 2026.09.11 | ₩75,437 | ₩75,571 | ₩74,967 | ₩75,397 | -0.05% | 32.9만 |
|---|
| 2026.09.10 | ₩75,544 | ₩75,544 | ₩74,780 | ₩74,833 | -0.94% | 49.1만 |
|---|
| 2026.09.09 | ₩75,799 | ₩76,094 | ₩75,289 | ₩75,544 | -0.34% | 38.3만 |
|---|
| 2026.09.08 | ₩77,449 | ₩77,677 | ₩75,960 | ₩75,987 | -1.89% | 47.2만 |
|---|
| 2026.09.04 | ₩77,784 | ₩78,374 | ₩77,314 | ₩77,355 | -0.55% | 40.7만 |
|---|
| 2026.09.03 | ₩77,784 | ₩78,790 | ₩76,751 | ₩77,878 | +0.12% | 56.2만 |
|---|
| 2026.09.02 | ₩77,757 | ₩78,374 | ₩77,167 | ₩77,609 | -0.19% | 41.1만 |
|---|
| 2026.09.01 | ₩78,736 | ₩79,299 | ₩77,596 | ₩77,744 | -1.26% | 45.5만 |
|---|
| 2026.08.31 | ₩78,468 | ₩79,500 | ₩78,374 | ₩79,018 | +0.70% | 54.5만 |
|---|
| 2026.08.28 | ₩78,736 | ₩79,326 | ₩78,441 | ₩78,521 | -0.27% | 31.2만 |
|---|
| 2026.08.27 | ₩78,253 | ₩79,018 | ₩78,173 | ₩78,575 | +0.41% | 34.1만 |
|---|
| 2026.08.26 | ₩78,521 | ₩79,004 | ₩78,253 | ₩78,360 | -0.20% | 36.2만 |
|---|
| 2026.08.25 | ₩78,776 | ₩79,420 | ₩78,280 | ₩78,508 | -0.34% | 60.5만 |
|---|
| 2026.08.24 | ₩78,146 | ₩79,192 | ₩77,918 | ₩79,018 | +1.12% | 34.2만 |
|---|
| 2026.08.21 | ₩78,723 | ₩79,018 | ₩78,159 | ₩78,173 | -0.70% | 27.8만 |
|---|
| 2026.08.20 | ₩78,132 | ₩78,857 | ₩77,985 | ₩78,320 | +0.24% | 38.1만 |
|---|
| 2026.08.19 | ₩77,958 | ₩78,723 | ₩77,650 | ₩78,012 | +0.07% | 44.7만 |
|---|
| 2026.08.18 | ₩78,052 | ₩78,696 | ₩77,529 | ₩77,529 | -0.67% | 39.8만 |
|---|
| 2026.08.17 | ₩79,085 | ₩79,085 | ₩77,878 | ₩77,985 | -1.39% | 47.2만 |
|---|
| 2026.08.14 | ₩79,460 | ₩79,554 | ₩78,642 | ₩78,857 | -0.76% | 43.6만 |
|---|
| 2026.08.13 | ₩78,629 | ₩79,943 | ₩78,629 | ₩79,433 | +1.02% | 57.3만 |
|---|
| 2026.08.12 | ₩79,098 | ₩79,594 | ₩78,025 | ₩78,468 | -0.80% | 68.7만 |
|---|
| 2026.08.11 | ₩78,213 | ₩79,621 | ₩77,891 | ₩79,165 | +1.22% | 85.2만 |
|---|
| 2026.08.10 | ₩78,173 | ₩78,749 | ₩77,449 | ₩78,481 | +0.39% | 78.4만 |
|---|
| 2026.08.07 | ₩75,759 | ₩79,769 | ₩75,517 | ₩79,044 | +4.34% | 132.3만 |
|---|
| 2026.08.06 | ₩75,638 | ₩77,381 | ₩75,531 | ₩76,161 | +0.69% | 87.1만 |
|---|
| 2026.08.05 | ₩76,630 | ₩76,952 | ₩74,900 | ₩75,249 | -1.80% | 53.2만 |
|---|
| 2026.08.04 | ₩75,316 | ₩76,724 | ₩75,142 | ₩76,644 | +1.76% | 65.5만 |
|---|
| 2026.08.03 | ₩73,506 | ₩75,061 | ₩73,506 | ₩74,766 | +1.72% | 63.7만 |
|---|
| 2026.07.31 | ₩73,224 | ₩73,948 | ₩72,433 | ₩72,969 | -0.35% | 45.4만 |
|---|
| 2026.07.30 | ₩72,956 | ₩73,398 | ₩71,521 | ₩73,009 | +0.07% | 59.3만 |
|---|
| 2026.07.29 | ₩74,284 | ₩74,297 | ₩72,808 | ₩72,849 | -1.93% | 51.5만 |
|---|
| 2026.07.28 | ₩72,446 | ₩74,297 | ₩72,419 | ₩74,190 | +2.41% | 51.9만 |
|---|
| 2026.07.27 | ₩71,709 | ₩72,875 | ₩71,709 | ₩72,151 | +0.62% | 37.8만 |
|---|
| 2026.07.24 | ₩71,347 | ₩71,990 | ₩71,065 | ₩71,709 | +0.51% | 40.1만 |
|---|
| 2026.07.23 | ₩71,548 | ₩72,084 | ₩70,756 | ₩71,239 | -0.43% | 54.3만 |
|---|
| 2026.07.22 | ₩73,398 | ₩73,425 | ₩71,749 | ₩71,937 | -1.99% | 50.2만 |
|---|
| 2026.07.21 | ₩73,157 | ₩74,163 | ₩72,594 | ₩72,674 | -0.66% | 86만 |
|---|
| 2026.07.20 | ₩74,337 | ₩74,807 | ₩72,004 | ₩73,211 | -1.52% | 57.7만 |
|---|
| 2026.07.17 | ₩74,538 | ₩75,625 | ₩74,163 | ₩74,257 | -0.38% | 68.8만 |
|---|
| 2026.07.16 | ₩71,615 | ₩74,672 | ₩71,615 | ₩74,485 | +4.01% | 80.8만 |
|---|
| 2026.07.15 | ₩71,709 | ₩72,017 | ₩71,105 | ₩71,628 | -0.11% | 64.9만 |
|---|
| 2026.07.14 | ₩70,676 | ₩71,454 | ₩70,515 | ₩71,199 | +0.74% | 60.9만 |
|---|
| 2026.07.13 | ₩71,078 | ₩71,722 | ₩70,274 | ₩70,421 | -0.92% | 59.5만 |
|---|
| 2026.07.10 | ₩69,590 | ₩71,347 | ₩69,496 | ₩70,864 | +1.83% | 57.8만 |
|---|
| 2026.07.09 | ₩68,798 | ₩69,710 | ₩68,410 | ₩69,295 | +0.72% | 51.7만 |
|---|
| 2026.07.08 | ₩69,509 | ₩69,898 | ₩68,342 | ₩68,463 | -1.50% | 74.2만 |
|---|
| 2026.07.07 | ₩70,086 | ₩71,186 | ₩70,072 | ₩70,287 | +0.29% | 80.6만 |
|---|
| 2026.07.06 | ₩70,381 | ₩71,575 | ₩70,113 | ₩70,126 | -0.36% | 87.5만 |
|---|
| 2026.07.02 | ₩70,408 | ₩70,877 | ₩69,496 | ₩69,684 | -1.03% | 54만 |
|---|
| 2026.07.01 | ₩69,751 | ₩71,011 | ₩69,576 | ₩69,764 | +0.02% | 69.3만 |
|---|
| 2026.06.30 | ₩69,308 | ₩70,072 | ₩69,000 | ₩69,576 | +0.39% | 65.6만 |
|---|
| 2026.06.29 | ₩68,584 | ₩69,201 | ₩67,806 | ₩69,147 | +0.82% | 61.4만 |
|---|
| 2026.06.26 | ₩67,135 | ₩69,026 | ₩67,135 | ₩68,410 | +1.90% | 70.5만 |
|---|
| 2026.06.25 | ₩66,867 | ₩68,208 | ₩66,814 | ₩67,310 | +0.66% | 58만 |
|---|
| 2026.06.24 | ₩67,082 | ₩67,243 | ₩66,291 | ₩66,787 | -0.44% | 67만 |
|---|
| 2026.06.23 | ₩67,055 | ₩67,565 | ₩66,626 | ₩67,082 | +0.04% | 58.5만 |
|---|
| 2026.06.22 | ₩68,021 | ₩68,986 | ₩67,524 | ₩67,524 | -0.73% | 57.9만 |
|---|
| 2026.06.18 | ₩68,490 | ₩68,973 | ₩67,967 | ₩68,356 | -0.20% | 149.6만 |
|---|
| 2026.06.17 | ₩69,107 | ₩69,482 | ₩67,726 | ₩67,873 | -1.79% | 66.7만 |
|---|
| 2026.06.16 | ₩69,053 | ₩69,630 | ₩68,651 | ₩69,013 | -0.06% | 72만 |
|---|
| 2026.06.15 | ₩70,394 | ₩71,092 | ₩68,705 | ₩68,785 | -2.29% | 93만 |
|---|
| 2026.06.12 | ₩69,603 | ₩70,341 | ₩69,067 | ₩69,764 | +0.23% | 38.5만 |
|---|
| 2026.06.11 | ₩69,375 | ₩70,072 | ₩68,852 | ₩69,389 | +0.02% | 55.7만 |
|---|
| 2026.06.10 | ₩68,758 | ₩70,005 | ₩68,745 | ₩69,120 | +0.53% | 70.5만 |
|---|
| 2026.06.09 | ₩69,147 | ₩69,737 | ₩68,249 | ₩68,879 | -0.39% | 60.5만 |
|---|
| 2026.06.08 | ₩69,134 | ₩69,415 | ₩68,061 | ₩68,892 | -0.35% | 57만 |
|---|
| 2026.06.05 | ₩69,871 | ₩70,260 | ₩68,892 | ₩69,482 | -0.56% | 78.7만 |
|---|
| 2026.06.04 | ₩68,597 | ₩70,247 | ₩68,597 | ₩69,764 | +1.70% | 54.4만 |
|---|
| 2026.06.03 | ₩68,530 | ₩68,973 | ₩67,538 | ₩68,007 | -0.76% | 54.4만 |
|---|
| 2026.06.02 | ₩69,254 | ₩69,804 | ₩68,825 | ₩69,161 | -0.14% | 63만 |
|---|
| 2026.06.01 | ₩68,436 | ₩69,777 | ₩68,396 | ₩69,214 | +1.14% | 65만 |
|---|
| 2026.05.29 | ₩68,544 | ₩69,630 | ₩68,450 | ₩68,678 | +0.20% | 40만 |
|---|
| 2026.05.28 | ₩68,396 | ₩69,281 | ₩68,356 | ₩68,785 | +0.57% | 46.5만 |
|---|
| 2026.05.27 | ₩68,463 | ₩69,442 | ₩68,410 | ₩68,557 | +0.14% | 46만 |
|---|
| 2026.05.26 | ₩66,975 | ₩69,241 | ₩66,599 | ₩68,637 | +2.48% | 97.1만 |
|---|
| 2026.05.22 | ₩68,396 | ₩68,946 | ₩65,647 | ₩66,559 | -2.69% | 188.9만 |
|---|
| 2026.05.21 | ₩68,705 | ₩69,563 | ₩68,047 | ₩68,423 | -0.41% | 48.2만 |
|---|
| 2026.05.20 | ₩67,806 | ₩69,348 | ₩67,524 | ₩68,691 | +1.31% | 59.3만 |
|---|
| 2026.05.19 | ₩68,262 | ₩68,705 | ₩67,390 | ₩67,766 | -0.73% | 72.2만 |
|---|
| 2026.05.18 | ₩67,658 | ₩69,000 | ₩66,854 | ₩68,383 | +1.07% | 77.9만 |
|---|
| 2026.05.15 | ₩68,477 | ₩69,067 | ₩67,122 | ₩67,658 | -1.19% | 87.2만 |
|---|
| 2026.05.14 | ₩68,691 | ₩69,254 | ₩67,216 | ₩67,980 | -1.03% | 132.8만 |
|---|
| 2026.05.13 | ₩70,274 | ₩70,891 | ₩68,396 | ₩68,410 | -2.65% | 122.4만 |
|---|
| 2026.05.12 | ₩70,569 | ₩71,427 | ₩70,233 | ₩70,971 | +0.57% | 68.5만 |
|---|
| 2026.05.11 | ₩71,990 | ₩72,352 | ₩69,871 | ₩70,140 | -2.57% | 119.3만 |
|---|
| 2026.05.08 | ₩74,766 | ₩75,906 | ₩70,823 | ₩72,433 | -3.12% | 133.1만 |
|---|
| 2026.05.07 | ₩76,402 | ₩76,537 | ₩75,651 | ₩75,906 | -0.65% | 61.7만 |
|---|
| 2026.05.06 | ₩77,180 | ₩77,516 | ₩76,014 | ₩76,885 | -0.38% | 59.1만 |
|---|
| 2026.05.05 | ₩75,303 | ₩77,113 | ₩74,632 | ₩76,925 | +2.15% | 47.2만 |
|---|
| 2026.05.04 | ₩75,102 | ₩75,960 | ₩74,458 | ₩74,780 | -0.43% | 47.7만 |
|---|
| 2026.05.01 | ₩75,102 | ₩75,960 | ₩74,659 | ₩75,370 | +0.36% | 44만 |
|---|
| 2026.04.30 | ₩72,004 | ₩75,021 | ₩71,937 | ₩74,887 | +4.00% | 63.7만 |
|---|
| 2026.04.29 | ₩73,009 | ₩73,090 | ₩71,615 | ₩72,084 | -1.27% | 48만 |
|---|
| 2026.04.28 | ₩72,326 | ₩73,412 | ₩72,017 | ₩73,291 | +1.34% | 42만 |
|---|
| 2026.04.27 | ₩72,580 | ₩72,996 | ₩72,272 | ₩72,339 | -0.33% | 45.5만 |
|---|
| 2026.04.24 | ₩72,621 | ₩73,090 | ₩72,379 | ₩72,500 | -0.17% | 35.9만 |
|---|
| 2026.04.23 | ₩73,224 | ₩73,224 | ₩71,937 | ₩72,446 | -1.06% | 51.8만 |
|---|
| 2026.04.22 | ₩73,009 | ₩74,149 | ₩72,728 | ₩73,291 | +0.39% | 50.5만 |
|---|
| 2026.04.21 | ₩74,029 | ₩74,538 | ₩72,084 | ₩72,486 | -2.08% | 69.3만 |
|---|
| 2026.04.20 | ₩72,983 | ₩74,082 | ₩72,942 | ₩73,707 | +0.99% | 52.7만 |
|---|
| 2026.04.17 | ₩72,473 | ₩73,546 | ₩72,366 | ₩73,519 | +1.44% | 89.6만 |
|---|
| 2026.04.16 | ₩77,368 | ₩77,395 | ₩71,092 | ₩71,695 | -7.33% | 186.2만 |
|---|
| 2026.04.15 | ₩76,040 | ₩78,226 | ₩75,946 | ₩77,556 | +1.99% | 85.4만 |
|---|
| 2026.04.14 | ₩73,090 | ₩75,839 | ₩73,090 | ₩75,625 | +3.47% | 85.4만 |
|---|
| 2026.04.13 | ₩70,676 | ₩72,379 | ₩70,072 | ₩72,366 | +2.39% | 53.8만 |
|---|
| 2026.04.10 | ₩71,856 | ₩72,419 | ₩70,877 | ₩71,186 | -0.93% | 51.6만 |
|---|
| 2026.04.09 | ₩72,594 | ₩73,090 | ₩71,575 | ₩71,668 | -1.27% | 86만 |
|---|
| 2026.04.08 | ₩73,761 | ₩74,270 | ₩72,406 | ₩72,929 | -1.13% | 66.4만 |
|---|
| 2026.04.07 | ₩72,326 | ₩72,929 | ₩72,111 | ₩72,406 | +0.11% | 45.3만 |
|---|
| 2026.04.06 | ₩70,743 | ₩72,688 | ₩70,421 | ₩72,688 | +2.75% | 54.3만 |
|---|
| 2026.04.02 | ₩68,758 | ₩70,756 | ₩68,088 | ₩70,582 | +2.65% | 78.6만 |
|---|
| 2026.04.01 | ₩71,427 | ₩71,561 | ₩69,348 | ₩69,617 | -2.53% | 89.2만 |
|---|
| 2026.03.31 | ₩70,140 | ₩71,588 | ₩69,549 | ₩71,025 | +1.26% | 86.7만 |
|---|
| 2026.03.30 | ₩69,630 | ₩70,126 | ₩68,892 | ₩69,268 | -0.52% | 72.8만 |
|---|
| 2026.03.27 | ₩70,743 | ₩70,797 | ₩68,731 | ₩69,107 | -2.31% | 99.2만 |
|---|
| 2026.03.26 | ₩72,849 | ₩73,479 | ₩70,891 | ₩70,971 | -2.58% | 69만 |
|---|
| 2026.03.25 | ₩74,109 | ₩74,740 | ₩73,036 | ₩73,050 | -1.43% | 66.6만 |
|---|
| 2026.03.24 | ₩73,345 | ₩73,921 | ₩72,312 | ₩73,559 | +0.29% | 41.3만 |
|---|
| 2026.03.23 | ₩74,203 | ₩74,552 | ₩72,419 | ₩73,801 | -0.54% | 70만 |
|---|
| 2026.03.20 | ₩74,284 | ₩74,632 | ₩72,835 | ₩73,774 | -0.69% | 314.6만 |
|---|
| 2026.03.19 | ₩73,425 | ₩75,035 | ₩73,264 | ₩74,686 | +1.72% | 66.1만 |
|---|
| 2026.03.18 | ₩74,632 | ₩75,504 | ₩73,935 | ₩73,948 | -0.92% | 104.8만 |
|---|
| 2026.03.17 | ₩74,498 | ₩75,692 | ₩74,431 | ₩74,766 | +0.36% | 158.6만 |
|---|
| 2026.03.16 | ₩74,444 | ₩74,833 | ₩73,412 | ₩73,854 | -0.79% | 170.4만 |
|---|
| 2026.03.13 | ₩73,667 | ₩74,297 | ₩72,714 | ₩73,613 | -0.07% | 100.9만 |
|---|
| 2026.03.12 | ₩75,102 | ₩75,705 | ₩72,822 | ₩73,305 | -2.39% | 170.5만 |
|---|
| 2026.03.11 | ₩76,148 | ₩77,207 | ₩75,356 | ₩76,000 | -0.19% | 63.4만 |
|---|
| 2026.03.10 | ₩76,282 | ₩77,247 | ₩75,195 | ₩76,148 | -0.18% | 43.4만 |
|---|
| 2026.03.09 | ₩75,973 | ₩76,443 | ₩74,672 | ₩76,201 | +0.30% | 87.5만 |
|---|
| 2026.03.06 | ₩76,698 | ₩77,744 | ₩76,510 | ₩76,939 | +0.31% | 41.5만 |
|---|
| 2026.03.05 | ₩78,870 | ₩79,742 | ₩77,650 | ₩78,186 | -0.87% | 73.5만 |
|---|
| 2026.03.04 | ₩77,449 | ₩78,991 | ₩76,268 | ₩78,977 | +1.97% | 73.8만 |
|---|
| 2026.03.03 | ₩75,061 | ₩77,274 | ₩74,807 | ₩76,711 | +2.20% | 80.5만 |
|---|
| 2026.03.02 | ₩74,431 | ₩77,650 | ₩73,412 | ₩77,274 | +3.82% | 141.3만 |
|---|
| 2026.02.27 | ₩78,468 | ₩78,696 | ₩75,812 | ₩76,174 | -2.92% | 101.8만 |
|---|
| 2026.02.26 | ₩78,857 | ₩79,259 | ₩76,724 | ₩77,904 | -1.21% | 81.5만 |
|---|
| 2026.02.25 | ₩77,770 | ₩79,286 | ₩77,153 | ₩79,071 | +1.67% | 63.3만 |
|---|
| 2026.02.24 | ₩76,148 | ₩77,677 | ₩76,027 | ₩77,381 | +1.62% | 60.2만 |
|---|
| 2026.02.23 | ₩77,355 | ₩78,360 | ₩75,866 | ₩76,148 | -1.56% | 71.8만 |
|---|
| 2026.02.20 | ₩77,623 | ₩78,280 | ₩76,550 | ₩77,703 | +0.10% | 58.2만 |
|---|
| 2026.02.19 | ₩79,916 | ₩80,667 | ₩76,885 | ₩77,623 | -2.87% | 93.5만 |
|---|
| 2026.02.18 | ₩79,474 | ₩80,895 | ₩79,044 | ₩80,493 | +1.28% | 40.9만 |
|---|
| 2026.02.17 | ₩79,795 | ₩80,640 | ₩78,186 | ₩79,366 | -0.54% | 59.2만 |
|---|
| 2026.02.13 | ₩81,821 | ₩81,821 | ₩78,629 | ₩79,715 | -2.57% | 83.8만 |
|---|
| 2026.02.12 | ₩82,987 | ₩83,819 | ₩81,244 | ₩81,660 | -1.60% | 50.6만 |
|---|
| 2026.02.11 | ₩83,148 | ₩83,309 | ₩81,981 | ₩82,598 | -0.66% | 37.3만 |
|---|
| 2026.02.10 | ₩82,075 | ₩83,497 | ₩81,485 | ₩83,229 | +1.41% | 48.1만 |
|---|
| 2026.02.09 | ₩81,137 | ₩81,700 | ₩80,466 | ₩81,552 | +0.51% | 53.2만 |
|---|
| 2026.02.06 | ₩80,774 | ₩81,137 | ₩80,184 | ₩80,882 | +0.13% | 66.4만 |
|---|
| 2026.02.05 | ₩81,888 | ₩82,102 | ₩79,688 | ₩80,332 | -1.90% | 92.1만 |
|---|
| 2026.02.04 | ₩83,671 | ₩83,819 | ₩81,593 | ₩82,317 | -1.62% | 83.5만 |
|---|
| 2026.02.03 | ₩85,093 | ₩85,281 | ₩82,800 | ₩83,269 | -2.14% | 56.9만 |
|---|
| 2026.02.02 | ₩85,160 | ₩85,750 | ₩83,644 | ₩85,053 | -0.13% | 65.8만 |
|---|
| 2026.01.30 | ₩86,099 | ₩86,514 | ₩84,905 | ₩85,562 | -0.62% | 37.2만 |
|---|
| 2026.01.29 | ₩86,716 | ₩87,145 | ₩85,897 | ₩86,608 | -0.12% | 33.9만 |
|---|
| 2026.01.28 | ₩86,635 | ₩87,480 | ₩86,166 | ₩86,192 | -0.51% | 40.2만 |
|---|
| 2026.01.27 | ₩85,938 | ₩87,064 | ₩85,723 | ₩86,635 | +0.81% | 41.1만 |
|---|
| 2026.01.26 | ₩85,897 | ₩85,897 | ₩84,489 | ₩85,549 | -0.41% | 39.1만 |
|---|
| 2026.01.23 | ₩86,394 | ₩86,501 | ₩85,589 | ₩85,897 | -0.57% | 39.8만 |
|---|
| 2026.01.22 | ₩86,099 | ₩86,461 | ₩85,602 | ₩86,058 | -0.05% | 37.9만 |
|---|
| 2026.01.21 | ₩84,838 | ₩85,884 | ₩84,664 | ₩85,804 | +1.14% | 33.6만 |
|---|
| 2026.01.20 | ₩83,913 | ₩85,079 | ₩83,819 | ₩84,664 | +0.89% | 44.9만 |
|---|
| 2026.01.16 | ₩85,844 | ₩86,340 | ₩85,160 | ₩85,777 | -0.08% | 47.5만 |
|---|
| 2026.01.15 | ₩83,685 | ₩86,622 | ₩83,430 | ₩86,099 | +2.88% | 92.4만 |
|---|
| 2026.01.14 | ₩81,552 | ₩83,618 | ₩81,257 | ₩83,510 | +2.40% | 54.3만 |
|---|
| 2026.01.13 | ₩81,472 | ₩82,263 | ₩81,002 | ₩81,391 | -0.10% | 49.1만 |
|---|
| 2026.01.12 | ₩81,499 | ₩82,987 | ₩81,365 | ₩81,391 | -0.13% | 43만 |
|---|
| 2026.01.09 | ₩83,483 | ₩83,846 | ₩81,968 | ₩82,062 | -1.70% | 59.1만 |
|---|
| 2026.01.08 | ₩81,123 | ₩83,993 | ₩81,016 | ₩83,416 | +2.83% | 62.2만 |
|---|
| 2026.01.07 | ₩83,564 | ₩83,765 | ₩80,989 | ₩81,472 | -2.50% | 50.2만 |
|---|
| 2026.01.06 | ₩84,060 | ₩84,087 | ₩82,732 | ₩83,564 | -0.59% | 49.7만 |
|---|
| 2026.01.05 | ₩83,108 | ₩84,047 | ₩83,081 | ₩83,738 | +0.76% | 53.9만 |
|---|
| 2026.01.02 | ₩81,458 | ₩83,121 | ₩80,815 | ₩82,813 | +1.66% | 50만 |
|---|
| 2025.12.31 | ₩80,667 | ₩81,311 | ₩80,520 | ₩80,989 | +0.40% | 31.7만 |
|---|
| 2025.12.30 | ₩80,225 | ₩81,190 | ₩79,769 | ₩80,707 | +0.60% | 39.2만 |
|---|
| 2025.12.29 | ₩81,365 | ₩81,740 | ₩80,131 | ₩80,131 | -1.52% | 43.4만 |
|---|
| 2025.12.26 | ₩80,292 | ₩81,673 | ₩80,292 | ₩81,499 | +1.50% | 36.6만 |
|---|
| 2025.12.24 | ₩79,339 | ₩80,546 | ₩79,272 | ₩80,211 | +1.10% | 20.7만 |
|---|
| 2025.12.23 | ₩79,111 | ₩79,849 | ₩78,977 | ₩79,071 | -0.05% | 45.8만 |
|---|
| 2025.12.22 | ₩80,345 | ₩80,734 | ₩79,541 | ₩79,648 | -0.87% | 85.4만 |
|---|
| 2025.12.19 | ₩80,989 | ₩81,566 | ₩80,667 | ₩80,707 | -0.35% | 232.9만 |
|---|
| 2025.12.18 | ₩81,981 | ₩81,995 | ₩80,265 | ₩80,882 | -1.34% | 53.2만 |
|---|
| 2025.12.17 | ₩81,472 | ₩82,035 | ₩80,801 | ₩81,177 | -0.36% | 55만 |
|---|
| 2025.12.16 | ₩81,552 | ₩82,008 | ₩80,292 | ₩81,150 | -0.49% | 57.1만 |
|---|
| 2025.12.15 | ₩83,309 | ₩83,390 | ₩80,426 | ₩81,499 | -2.17% | 77만 |
|---|
| 2025.12.12 | ₩83,537 | ₩84,154 | ₩82,786 | ₩83,215 | -0.39% | 36만 |
|---|
| 2025.12.11 | ₩84,355 | ₩84,623 | ₩83,309 | ₩83,537 | -0.97% | 40만 |
|---|
| 2025.12.10 | ₩83,470 | ₩84,771 | ₩82,987 | ₩84,409 | +1.12% | 46.2만 |
|---|
| 2025.12.09 | ₩82,786 | ₩84,208 | ₩82,719 | ₩83,939 | +1.39% | 46.9만 |
|---|
| 2025.12.08 | ₩81,458 | ₩83,752 | ₩81,137 | ₩83,028 | +1.93% | 60.2만 |
|---|
| 2025.12.05 | ₩80,734 | ₩81,928 | ₩80,667 | ₩81,445 | +0.88% | 55.1만 |
|---|
| 2025.12.04 | ₩79,930 | ₩80,667 | ₩79,380 | ₩80,439 | +0.64% | 51.5만 |
|---|
| 2025.12.03 | ₩78,186 | ₩79,608 | ₩78,025 | ₩79,594 | +1.80% | 42.9만 |
|---|
| 2025.12.02 | ₩77,784 | ₩78,280 | ₩77,207 | ₩77,864 | +0.10% | 35.7만 |
|---|
| 2025.12.01 | ₩77,542 | ₩78,387 | ₩77,381 | ₩77,677 | +0.17% | 36.2만 |
|---|
| 2025.11.28 | ₩77,784 | ₩78,025 | ₩77,529 | ₩77,837 | +0.07% | 18.3만 |
|---|
| 2025.11.26 | ₩76,711 | ₩77,650 | ₩76,698 | ₩77,368 | +0.86% | 28.9만 |
|---|
| 2025.11.25 | ₩75,853 | ₩76,738 | ₩75,638 | ₩76,671 | +1.08% | 36.3만 |
|---|
| 2025.11.24 | ₩74,512 | ₩75,960 | ₩74,096 | ₩75,625 | +1.49% | 39.7만 |
|---|
| 2025.11.21 | ₩74,538 | ₩75,437 | ₩73,559 | ₩74,512 | -0.04% | 79.1만 |
|---|
| 2025.11.20 | ₩76,067 | ₩76,429 | ₩73,948 | ₩74,444 | -2.13% | 58.3만 |
|---|
| 2025.11.19 | ₩76,322 | ₩76,791 | ₩75,330 | ₩75,611 | -0.93% | 56.3만 |
|---|
| 2025.11.18 | ₩76,470 | ₩77,046 | ₩75,651 | ₩76,483 | +0.02% | 45.1만 |
|---|
| 2025.11.17 | ₩78,428 | ₩78,629 | ₩76,429 | ₩76,604 | -2.33% | 50.9만 |
|---|
| 2025.11.14 | ₩78,454 | ₩78,991 | ₩77,529 | ₩78,347 | -0.14% | 47.5만 |
|---|
| 2025.11.13 | ₩79,125 | ₩79,474 | ₩78,468 | ₩78,991 | -0.17% | 34.8만 |
|---|
| 2025.11.12 | ₩79,004 | ₩79,728 | ₩78,763 | ₩79,313 | +0.39% | 34만 |
|---|
| 2025.11.11 | ₩78,776 | ₩79,728 | ₩78,454 | ₩79,420 | +0.82% | 30.9만 |
|---|
| 2025.11.10 | ₩78,951 | ₩79,903 | ₩78,320 | ₩78,723 | -0.29% | 77.8만 |
|---|
| 2025.11.07 | ₩77,073 | ₩78,964 | ₩75,517 | ₩78,723 | +2.14% | 53.2만 |
|---|
| 2025.11.06 | ₩77,314 | ₩78,119 | ₩76,563 | ₩76,644 | -0.87% | 65.3만 |
|---|
| 2025.11.05 | ₩76,684 | ₩76,872 | ₩75,263 | ₩76,724 | +0.05% | 52.5만 |
|---|
| 2025.11.04 | ₩77,113 | ₩77,113 | ₩76,040 | ₩76,671 | -0.57% | 50.4만 |
|---|
| 2025.11.03 | ₩76,443 | ₩77,019 | ₩75,812 | ₩76,657 | +0.28% | 47.5만 |
|---|
| 2025.10.31 | ₩75,303 | ₩76,952 | ₩74,914 | ₩76,335 | +1.37% | 45.2만 |
|---|
| 2025.10.30 | ₩77,153 | ₩77,784 | ₩75,155 | ₩75,571 | -2.05% | 53.9만 |
|---|
| 2025.10.29 | ₩78,253 | ₩78,830 | ₩76,872 | ₩77,408 | -1.08% | 40.5만 |
|---|
| 2025.10.28 | ₩78,200 | ₩79,058 | ₩77,770 | ₩78,454 | +0.33% | 37.5만 |
|---|
| 2025.10.27 | ₩77,046 | ₩78,092 | ₩76,791 | ₩78,092 | +1.36% | 48.4만 |
|---|
| 2025.10.24 | ₩77,904 | ₩78,428 | ₩77,046 | ₩77,046 | -1.10% | 37.9만 |
|---|
| 2025.10.23 | ₩77,623 | ₩77,998 | ₩76,832 | ₩77,274 | -0.45% | 38.3만 |
|---|
| 2025.10.22 | ₩77,609 | ₩77,784 | ₩76,443 | ₩77,234 | -0.48% | 63.5만 |
|---|
| 2025.10.21 | ₩77,730 | ₩78,186 | ₩76,845 | ₩77,730 | 0.00% | 50.1만 |
|---|
| 2025.10.20 | ₩78,146 | ₩78,535 | ₩77,355 | ₩77,717 | -0.55% | 51.1만 |
|---|
| 2025.10.17 | ₩76,604 | ₩78,454 | ₩76,134 | ₩77,972 | +1.79% | 69.6만 |
|---|
| 2025.10.16 | ₩78,186 | ₩79,071 | ₩76,510 | ₩76,724 | -1.87% | 51.6만 |
|---|
| 2025.10.15 | ₩78,441 | ₩79,125 | ₩77,462 | ₩77,958 | -0.62% | 59.7만 |
|---|
| 2025.10.14 | ₩75,102 | ₩78,615 | ₩74,753 | ₩78,293 | +4.25% | 80.9만 |
|---|
| 2025.10.13 | ₩75,182 | ₩76,443 | ₩74,672 | ₩75,866 | +0.91% | 91.9만 |
|---|
| 2025.10.10 | ₩76,778 | ₩76,979 | ₩73,841 | ₩73,895 | -3.76% | 205.6만 |
|---|