시장 데이터를 불러오는 중
전체 종목
몽고DB 과거 주가
MongoDB, Inc. - Class A Common Stock · MDB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MongoDB, Inc. - Class A Common Stock · MDB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩504,041 | ₩520,134 | ₩498,248 | ₩517,559 | +2.68% | 197.4만 |
| 2026.10.08 | ₩482,651 | ₩500,165 | ₩479,553 | ₩498,006 | +3.18% | 186.6만 |
| 2026.10.07 | ₩485,642 | ₩492,763 | ₩479,251 | ₩486,849 | +0.25% | 130.8만 |
| 2026.10.06 | ₩489,222 | ₩502,620 | ₩482,048 | ₩483,737 | -1.12% | 160.6만 |
| 2026.10.05 | ₩483,275 | ₩491,864 | ₩470,985 | ₩481,753 | -0.31% | 294.4만 |
| 2026.10.02 | ₩473,753 | ₩483,898 | ₩451,082 | ₩480,049 | +1.33% | 269.7만 |
| 2026.10.01 | ₩472,687 | ₩476,952 | ₩458,646 | ₩471,695 | -0.21% | 262.3만 |
| 2026.09.30 | ₩457,305 | ₩496,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩467,510 |
| +2.23% |
| 625.9만 |
| 2026.09.29 | ₩449,453 | ₩468,033 | ₩430,483 | ₩452,195 | +0.61% | 934.8만 |
|---|
| 2026.09.28 | ₩417,535 | ₩461,733 | ₩402,321 | ₩448,829 | +7.49% | 1785.5만 |
|---|
| 2026.09.25 | ₩560,031 | ₩580,496 | ₩548,739 | ₩550,429 | -1.71% | 138.1만 |
|---|
| 2026.09.24 | ₩567,326 | ₩572,637 | ₩558,408 | ₩565,127 | -0.39% | 120.5만 |
|---|
| 2026.09.23 | ₩575,775 | ₩587,761 | ₩568,801 | ₩574,461 | -0.23% | 119.2만 |
|---|
| 2026.09.22 | ₩548,913 | ₩589,736 | ₩545,360 | ₩573,562 | +4.49% | 211.3만 |
|---|
| 2026.09.21 | ₩518,927 | ₩546,634 | ₩508,266 | ₩546,218 | +5.26% | 125만 |
|---|
| 2026.09.18 | ₩531,681 | ₩532,928 | ₩511,585 | ₩514,381 | -3.25% | 129만 |
|---|
| 2026.09.17 | ₩504,135 | ₩540,451 | ₩498,878 | ₩527,604 | +4.66% | 154.5만 |
|---|
| 2026.09.16 | ₩499,967 | ₩518,967 | ₩499,967 | ₩504,698 | +0.95% | 141.9만 |
|---|
| 2026.09.15 | ₩499,870 | ₩520,402 | ₩498,503 | ₩506,482 | +1.32% | 101.4만 |
|---|
| 2026.09.14 | ₩493,098 | ₩517,613 | ₩482,785 | ₩512,678 | +3.97% | 186.6만 |
|---|
| 2026.09.11 | ₩500,796 | ₩502,781 | ₩484,408 | ₩485,749 | -3.00% | 93.7만 |
|---|
| 2026.09.10 | ₩483,348 | ₩507,206 | ₩477,434 | ₩501,386 | +3.73% | 163.6만 |
|---|
| 2026.09.09 | ₩482,745 | ₩490,148 | ₩474,994 | ₩480,613 | -0.44% | 237.9만 |
|---|
| 2026.09.08 | ₩483,791 | ₩488,377 | ₩474,886 | ₩477,421 | -1.32% | 248.8만 |
|---|
| 2026.09.04 | ₩507,380 | ₩511,283 | ₩490,698 | ₩494,506 | -2.54% | 206.7만 |
|---|
| 2026.09.03 | ₩507,944 | ₩525,176 | ₩503,572 | ₩515,574 | +1.50% | 266.4만 |
|---|
| 2026.09.02 | ₩508,601 | ₩534,416 | ₩497,537 | ₩503,438 | -1.02% | 737.3만 |
|---|
| 2026.09.01 | ₩594,349 | ₩601,713 | ₩577,364 | ₩582,306 | -2.03% | 360.3만 |
|---|
| 2026.08.31 | ₩595,046 | ₩611,488 | ₩592,109 | ₩608,001 | +2.18% | 175.4만 |
|---|
| 2026.08.28 | ₩591,352 | ₩614,009 | ₩590,191 | ₩598,949 | +1.28% | 144.9만 |
|---|
| 2026.08.27 | ₩563,249 | ₩598,050 | ₩561,955 | ₩590,849 | +4.90% | 179.9만 |
|---|
| 2026.08.26 | ₩524,660 | ₩546,768 | ₩520,442 | ₩544,622 | +3.80% | 97.4만 |
|---|
| 2026.08.25 | ₩545,427 | ₩557,496 | ₩533,370 | ₩543,026 | -0.44% | 92.6만 |
|---|
| 2026.08.24 | ₩567,943 | ₩570,396 | ₩537,769 | ₩540,035 | -4.91% | 145.3만 |
|---|
| 2026.08.21 | ₩571,229 | ₩579,242 | ₩556,557 | ₩577,773 | +1.15% | 91.8만 |
|---|
| 2026.08.20 | ₩581,917 | ₩586,068 | ₩561,770 | ₩563,746 | -3.12% | 127.4만 |
|---|
| 2026.08.19 | ₩586,477 | ₩596,481 | ₩570,344 | ₩590,782 | +0.73% | 117.9만 |
|---|
| 2026.08.18 | ₩577,559 | ₩602,972 | ₩577,559 | ₩582,856 | +0.92% | 112만 |
|---|
| 2026.08.17 | ₩608,604 | ₩614,183 | ₩586,356 | ₩588,327 | -3.33% | 162.3만 |
|---|
| 2026.08.14 | ₩630,075 | ₩634,460 | ₩610,442 | ₩617,335 | -2.02% | 157.6만 |
|---|
| 2026.08.13 | ₩595,422 | ₩633,414 | ₩593,759 | ₩633,374 | +6.37% | 215.7만 |
|---|
| 2026.08.12 | ₩575,078 | ₩594,510 | ₩573,978 | ₩587,161 | +2.10% | 145.5만 |
|---|
| 2026.08.11 | ₩571,162 | ₩589,212 | ₩560,734 | ₩588,944 | +3.11% | 176.7만 |
|---|
| 2026.08.10 | ₩528,931 | ₩567,675 | ₩528,127 | ₩558,784 | +5.64% | 169.6만 |
|---|
| 2026.08.07 | ₩512,906 | ₩536,254 | ₩510,183 | ₩534,819 | +4.27% | 171만 |
|---|
| 2026.08.06 | ₩480,103 | ₩505,775 | ₩476,080 | ₩496,196 | +3.35% | 155.2만 |
|---|
| 2026.08.05 | ₩510,961 | ₩519,182 | ₩500,219 | ₩504,725 | -1.22% | 162.4만 |
|---|
| 2026.08.04 | ₩478,608 | ₩513,898 | ₩478,172 | ₩509,660 | +6.49% | 205.3만 |
|---|
| 2026.08.03 | ₩466,223 | ₩487,613 | ₩458,311 | ₩480,063 | +2.97% | 181만 |
|---|
| 2026.07.31 | ₩441,279 | ₩454,140 | ₩435,848 | ₩452,584 | +2.56% | 107.9만 |
|---|
| 2026.07.30 | ₩427,935 | ₩441,051 | ₩426,688 | ₩437,028 | +2.12% | 145.7만 |
|---|
| 2026.07.29 | ₩415,021 | ₩446,389 | ₩414,404 | ₩430,618 | +3.76% | 198.8만 |
|---|
| 2026.07.28 | ₩415,075 | ₩421,109 | ₩396,112 | ₩416,563 | +0.36% | 97만 |
|---|
| 2026.07.27 | ₩411,038 | ₩421,311 | ₩407,102 | ₩415,343 | +1.05% | 87.1만 |
|---|
| 2026.07.24 | ₩404,554 | ₩405,204 | ₩391,311 | ₩399,934 | -1.14% | 68.9만 |
|---|
| 2026.07.23 | ₩411,762 | ₩417,207 | ₩397,359 | ₩401,168 | -2.57% | 85.3만 |
|---|
| 2026.07.22 | ₩412,205 | ₩412,205 | ₩398,794 | ₩408,986 | -0.78% | 128.7만 |
|---|
| 2026.07.21 | ₩427,801 | ₩442,164 | ₩409,187 | ₩412,580 | -3.56% | 147.3만 |
|---|
| 2026.07.20 | ₩417,220 | ₩442,459 | ₩416,885 | ₩433,648 | +3.94% | 109.9만 |
|---|
| 2026.07.17 | ₩432,482 | ₩439,053 | ₩417,073 | ₩418,856 | -3.15% | 205.8만 |
|---|
| 2026.07.16 | ₩446,670 | ₩447,917 | ₩426,614 | ₩440,676 | -1.34% | 110.9만 |
|---|
| 2026.07.15 | ₩471,574 | ₩473,921 | ₩441,534 | ₩446,630 | -5.29% | 110.3만 |
|---|
| 2026.07.14 | ₩434,574 | ₩473,398 | ₩423,537 | ₩462,227 | +6.36% | 227.5만 |
|---|
| 2026.07.13 | ₩460,725 | ₩469,106 | ₩447,113 | ₩453,241 | -1.62% | 157.4만 |
|---|
| 2026.07.10 | ₩498,275 | ₩500,662 | ₩455,152 | ₩458,753 | -7.93% | 140.3만 |
|---|
| 2026.07.09 | ₩468,664 | ₩489,356 | ₩462,669 | ₩486,634 | +3.83% | 96만 |
|---|
| 2026.07.08 | ₩472,821 | ₩488,659 | ₩469,562 | ₩481,981 | +1.94% | 100.5만 |
|---|
| 2026.07.07 | ₩490,805 | ₩496,196 | ₩481,565 | ₩484,555 | -1.27% | 144.6만 |
|---|
| 2026.07.06 | ₩465,445 | ₩483,020 | ₩463,554 | ₩479,982 | +3.12% | 126.6만 |
|---|
| 2026.07.02 | ₩480,753 | ₩487,044 | ₩468,304 | ₩475,919 | -1.01% | 161.2만 |
|---|
| 2026.07.01 | ₩463,930 | ₩485,145 | ₩459,196 | ₩481,954 | +3.89% | 173.4만 |
|---|
| 2026.06.30 | ₩448,253 | ₩455,629 | ₩445,450 | ₩450,465 | +0.49% | 124.3만 |
|---|
| 2026.06.29 | ₩433,112 | ₩454,301 | ₩429,826 | ₩453,523 | +4.71% | 228.7만 |
|---|
| 2026.06.26 | ₩394,610 | ₩422,424 | ₩393,832 | ₩421,109 | +6.72% | 346.9만 |
|---|
| 2026.06.25 | ₩404,386 | ₩410,153 | ₩389,675 | ₩394,409 | -2.47% | 137.1만 |
|---|
| 2026.06.24 | ₩426,460 | ₩433,923 | ₩403,447 | ₩405,593 | -4.89% | 147.6만 |
|---|
| 2026.06.23 | ₩423,792 | ₩436,773 | ₩420,010 | ₩430,443 | +1.57% | 92.4만 |
|---|
| 2026.06.22 | ₩431,255 | ₩436,136 | ₩414,726 | ₩428,016 | -0.75% | 210.5만 |
|---|
| 2026.06.18 | ₩447,354 | ₩451,055 | ₩421,844 | ₩446,241 | -0.25% | 301만 |
|---|
| 2026.06.17 | ₩461,395 | ₩467,376 | ₩444,820 | ₩448,843 | -2.72% | 150.5만 |
|---|
| 2026.06.16 | ₩473,391 | ₩488,365 | ₩461,328 | ₩467,779 | -1.19% | 106.9만 |
|---|
| 2026.06.15 | ₩469,145 | ₩488,498 | ₩464,681 | ₩474,980 | +1.24% | 127만 |
|---|
| 2026.06.12 | ₩477,354 | ₩481,967 | ₩456,634 | ₩459,719 | -3.69% | 93.9만 |
|---|
| 2026.06.11 | ₩463,320 | ₩481,766 | ₩454,073 | ₩475,289 | +2.58% | 114.9만 |
|---|
| 2026.06.10 | ₩448,735 | ₩482,115 | ₩444,645 | ₩467,068 | +4.09% | 150.6만 |
|---|
| 2026.06.09 | ₩468,570 | ₩478,038 | ₩436,139 | ₩456,339 | -2.61% | 178.8만 |
|---|
| 2026.06.08 | ₩466,706 | ₩481,444 | ₩461,516 | ₩472,808 | +1.31% | 177.6만 |
|---|
| 2026.06.05 | ₩503,022 | ₩510,948 | ₩469,522 | ₩470,367 | -6.49% | 178.6만 |
|---|
| 2026.06.04 | ₩498,804 | ₩523,017 | ₩494,855 | ₩509,848 | +2.21% | 169.1만 |
|---|
| 2026.06.03 | ₩524,720 | ₩526,357 | ₩488,646 | ₩493,943 | -5.87% | 209.6만 |
|---|
| 2026.06.02 | ₩519,732 | ₩552,521 | ₩516,902 | ₩534,363 | +2.82% | 247.5만 |
|---|
| 2026.06.01 | ₩464,010 | ₩548,498 | ₩463,340 | ₩541,631 | +16.73% | 678.8만 |
|---|
| 2026.05.29 | ₩470,045 | ₩472,848 | ₩407,645 | ₩449,996 | -4.27% | 1061.3만 |
|---|
| 2026.05.28 | ₩431,147 | ₩445,034 | ₩424,046 | ₩436,760 | +1.30% | 964.2만 |
|---|
| 2026.05.27 | ₩404,201 | ₩407,551 | ₩392,558 | ₩394,891 | -2.30% | 314.8만 |
|---|
| 2026.05.26 | ₩421,585 | ₩425,736 | ₩407,417 | ₩412,178 | -2.23% | 321.7만 |
|---|
| 2026.05.22 | ₩426,527 | ₩443,881 | ₩426,527 | ₩437,363 | +2.54% | 126.3만 |
|---|
| 2026.05.21 | ₩436,384 | ₩436,384 | ₩419,393 | ₩425,790 | -2.43% | 197.9만 |
|---|
| 2026.05.20 | ₩444,296 | ₩451,713 | ₩433,957 | ₩441,400 | -0.65% | 142.1만 |
|---|
| 2026.05.19 | ₩454,127 | ₩468,315 | ₩443,908 | ₩448,829 | -1.17% | 188만 |
|---|
| 2026.05.18 | ₩418,293 | ₩455,924 | ₩414,927 | ₩442,553 | +5.80% | 269만 |
|---|
| 2026.05.15 | ₩408,356 | ₩424,905 | ₩404,011 | ₩418,628 | +2.52% | 145.5만 |
|---|
| 2026.05.14 | ₩405,070 | ₩408,629 | ₩392,209 | ₩406,465 | +0.34% | 114.6만 |
|---|
| 2026.05.13 | ₩411,963 | ₩417,019 | ₩397,319 | ₩406,344 | -1.36% | 154.7만 |
|---|
| 2026.05.12 | ₩412,701 | ₩425,401 | ₩410,126 | ₩414,015 | +0.32% | 265.4만 |
|---|
| 2026.05.11 | ₩395,589 | ₩409,630 | ₩388,535 | ₩395,146 | -0.11% | 144.1만 |
|---|
| 2026.05.08 | ₩388,441 | ₩403,863 | ₩378,249 | ₩401,610 | +3.39% | 181.3만 |
|---|
| 2026.05.07 | ₩388,991 | ₩407,726 | ₩387,744 | ₩393,497 | +1.16% | 361.4만 |
|---|
| 2026.05.06 | ₩355,920 | ₩360,506 | ₩342,804 | ₩355,732 | -0.05% | 83.9만 |
|---|
| 2026.05.05 | ₩358,455 | ₩365,938 | ₩348,678 | ₩357,637 | -0.23% | 92.7만 |
|---|
| 2026.05.04 | ₩353,573 | ₩362,920 | ₩348,397 | ₩354,968 | +0.39% | 104.9만 |
|---|
| 2026.05.01 | ₩349,818 | ₩361,552 | ₩348,960 | ₩353,318 | +1.00% | 141.9만 |
|---|
| 2026.04.30 | ₩346,385 | ₩346,653 | ₩328,401 | ₩336,381 | -2.89% | 184.4만 |
|---|
| 2026.04.29 | ₩342,382 | ₩348,236 | ₩337,377 | ₩346,385 | +1.17% | 85.2만 |
|---|
| 2026.04.28 | ₩355,343 | ₩362,062 | ₩343,743 | ₩346,264 | -2.56% | 121.4만 |
|---|
| 2026.04.27 | ₩340,082 | ₩356,349 | ₩337,106 | ₩354,552 | +4.25% | 125.3만 |
|---|
| 2026.04.24 | ₩345,996 | ₩346,130 | ₩322,688 | ₩340,082 | -1.71% | 207.4만 |
|---|
| 2026.04.23 | ₩345,399 | ₩346,653 | ₩335,361 | ₩346,144 | +0.22% | 181.5만 |
|---|
| 2026.04.22 | ₩359,098 | ₩365,267 | ₩355,518 | ₩361,472 | +0.66% | 118.2만 |
|---|
| 2026.04.21 | ₩356,859 | ₩365,797 | ₩350,019 | ₩350,596 | -1.75% | 106.5만 |
|---|
| 2026.04.20 | ₩352,675 | ₩360,594 | ₩344,856 | ₩354,190 | +0.43% | 148.2만 |
|---|
| 2026.04.17 | ₩341,155 | ₩361,314 | ₩335,321 | ₩353,211 | +3.53% | 258.3만 |
|---|
| 2026.04.16 | ₩337,950 | ₩342,845 | ₩330,634 | ₩336,796 | -0.34% | 149만 |
|---|
| 2026.04.15 | ₩314,897 | ₩328,146 | ₩309,787 | ₩327,302 | +3.94% | 181.9만 |
|---|
| 2026.04.14 | ₩317,297 | ₩325,116 | ₩311,694 | ₩313,274 | -1.27% | 121.4만 |
|---|
| 2026.04.13 | ₩303,538 | ₩318,558 | ₩301,231 | ₩316,680 | +4.33% | 147.1만 |
|---|
| 2026.04.10 | ₩309,143 | ₩311,182 | ₩289,242 | ₩303,015 | -1.98% | 307.6만 |
|---|
| 2026.04.09 | ₩336,273 | ₩336,273 | ₩307,145 | ₩307,762 | -8.48% | 258.6만 |
|---|
| 2026.04.08 | ₩355,544 | ₩357,395 | ₩330,842 | ₩335,697 | -5.58% | 190.3만 |
|---|
| 2026.04.07 | ₩339,331 | ₩344,642 | ₩333,216 | ₩340,739 | +0.41% | 87.2만 |
|---|
| 2026.04.06 | ₩340,109 | ₩343,931 | ₩331,626 | ₩341,986 | +0.55% | 151.1만 |
|---|
| 2026.04.02 | ₩329,769 | ₩340,806 | ₩323,707 | ₩339,452 | +2.94% | 128.9만 |
|---|
| 2026.04.01 | ₩333,189 | ₩339,841 | ₩328,254 | ₩334,409 | +0.37% | 124.4만 |
|---|
| 2026.03.31 | ₩317,498 | ₩330,676 | ₩315,292 | ₩328,254 | +3.39% | 108.4만 |
|---|
| 2026.03.30 | ₩314,923 | ₩324,754 | ₩311,946 | ₩315,433 | +0.16% | 116.7만 |
|---|
| 2026.03.27 | ₩318,678 | ₩320,563 | ₩308,460 | ₩315,835 | -0.89% | 144만 |
|---|
| 2026.03.26 | ₩323,547 | ₩336,434 | ₩322,822 | ₩323,573 | +0.01% | 125.9만 |
|---|
| 2026.03.25 | ₩345,419 | ₩346,264 | ₩322,594 | ₩330,627 | -4.28% | 203.8만 |
|---|
| 2026.03.24 | ₩360,895 | ₩363,417 | ₩339,881 | ₩340,310 | -5.70% | 138.2만 |
|---|
| 2026.03.23 | ₩362,317 | ₩375,477 | ₩359,407 | ₩366,447 | +1.14% | 141.5만 |
|---|
| 2026.03.20 | ₩359,863 | ₩359,863 | ₩346,801 | ₩350,234 | -2.68% | 168.7만 |
|---|
| 2026.03.19 | ₩356,725 | ₩366,112 | ₩354,042 | ₩362,303 | +1.56% | 130.3만 |
|---|
| 2026.03.18 | ₩362,384 | ₩370,015 | ₩359,259 | ₩360,104 | -0.63% | 114.3만 |
|---|
| 2026.03.17 | ₩355,799 | ₩373,729 | ₩355,384 | ₩365,133 | +2.62% | 134.1만 |
|---|
| 2026.03.16 | ₩349,872 | ₩367,259 | ₩349,872 | ₩357,999 | +2.32% | 138.7만 |
|---|
| 2026.03.13 | ₩349,067 | ₩360,144 | ₩344,186 | ₩349,349 | +0.08% | 155.6만 |
|---|
| 2026.03.12 | ₩357,945 | ₩368,379 | ₩347,605 | ₩349,590 | -2.33% | 180.1만 |
|---|
| 2026.03.11 | ₩366,514 | ₩373,743 | ₩357,583 | ₩362,853 | -1.00% | 133.9만 |
|---|
| 2026.03.10 | ₩363,430 | ₩370,273 | ₩351,561 | ₩362,840 | -0.16% | 207.6만 |
|---|
| 2026.03.09 | ₩356,993 | ₩365,716 | ₩352,701 | ₩364,422 | +2.08% | 165.6만 |
|---|
| 2026.03.06 | ₩347,337 | ₩369,290 | ₩346,023 | ₩362,719 | +4.43% | 299.9만 |
|---|
| 2026.03.05 | ₩335,093 | ₩360,439 | ₩335,093 | ₩353,949 | +5.63% | 377.4만 |
|---|
| 2026.03.04 | ₩342,979 | ₩345,258 | ₩329,555 | ₩332,599 | -3.03% | 401만 |
|---|
| 2026.03.03 | ₩315,695 | ₩354,016 | ₩307,910 | ₩338,929 | +7.36% | 1212.3만 |
|---|
| 2026.03.02 | ₩432,991 | ₩447,488 | ₩429,947 | ₩435,861 | +0.66% | 494.6만 |
|---|
| 2026.02.27 | ₩440,924 | ₩444,296 | ₩428,083 | ₩440,501 | -0.10% | 182.6만 |
|---|
| 2026.02.26 | ₩431,623 | ₩453,972 | ₩426,796 | ₩451,418 | +4.59% | 224.3만 |
|---|
| 2026.02.25 | ₩417,462 | ₩428,051 | ₩410,032 | ₩422,424 | +1.19% | 193.9만 |
|---|
| 2026.02.24 | ₩407,712 | ₩428,767 | ₩392,303 | ₩419,098 | +2.79% | 232.8만 |
|---|
| 2026.02.23 | ₩452,812 | ₩453,215 | ₩399,639 | ₩409,523 | -9.56% | 301.2만 |
|---|
| 2026.02.20 | ₩467,403 | ₩487,090 | ₩454,422 | ₩462,079 | -1.14% | 138.4만 |
|---|
| 2026.02.19 | ₩485,702 | ₩487,586 | ₩474,068 | ₩477,273 | -1.74% | 94.1만 |
|---|
| 2026.02.18 | ₩474,766 | ₩491,542 | ₩464,855 | ₩486,902 | +2.56% | 92.1만 |
|---|
| 2026.02.17 | ₩489,162 | ₩489,162 | ₩456,500 | ₩475,222 | -2.85% | 165.2만 |
|---|
| 2026.02.13 | ₩474,068 | ₩499,951 | ₩469,375 | ₩494,050 | +4.21% | 133.7만 |
|---|
| 2026.02.12 | ₩488,820 | ₩499,656 | ₩462,669 | ₩478,413 | -2.13% | 160.9만 |
|---|
| 2026.02.11 | ₩512,396 | ₩518,525 | ₩472,526 | ₩488,766 | -4.61% | 165.1만 |
|---|
| 2026.02.10 | ₩514,032 | ₩520,335 | ₩492,106 | ₩505,932 | -1.58% | 241.8만 |
|---|
| 2026.02.09 | ₩464,104 | ₩486,902 | ₩460,778 | ₩479,795 | +3.38% | 148.5만 |
|---|
| 2026.02.06 | ₩455,749 | ₩462,213 | ₩428,204 | ₩461,797 | +1.33% | 193만 |
|---|
| 2026.02.05 | ₩444,994 | ₩458,834 | ₩434,748 | ₩437,859 | -1.60% | 161.7만 |
|---|
| 2026.02.04 | ₩454,837 | ₩459,732 | ₩427,694 | ₩452,745 | -0.46% | 258.7만 |
|---|
| 2026.02.03 | ₩498,026 | ₩499,971 | ₩446,804 | ₩464,091 | -6.81% | 199.2만 |
|---|
| 2026.02.02 | ₩495,861 | ₩510,948 | ₩482,718 | ₩499,790 | +0.79% | 108.6만 |
|---|
| 2026.01.30 | ₩504,001 | ₩512,061 | ₩493,836 | ₩497,980 | -1.19% | 160.4만 |
|---|
| 2026.01.29 | ₩530,259 | ₩533,746 | ₩486,674 | ₩501,587 | -5.41% | 274.5만 |
|---|
| 2026.01.28 | ₩559,320 | ₩571,725 | ₩549,088 | ₩551,233 | -1.45% | 86.4만 |
|---|
| 2026.01.27 | ₩563,249 | ₩567,916 | ₩550,120 | ₩552,373 | -1.93% | 70.3만 |
|---|
| 2026.01.26 | ₩538,902 | ₩554,640 | ₩536,200 | ₩551,515 | +2.34% | 95.8만 |
|---|
| 2026.01.23 | ₩545,292 | ₩547,445 | ₩532,251 | ₩534,671 | -1.95% | 104.7만 |
|---|
| 2026.01.22 | ₩519,799 | ₩543,120 | ₩519,186 | ₩542,651 | +4.40% | 108.9만 |
|---|
| 2026.01.21 | ₩519,289 | ₩524,204 | ₩509,861 | ₩511,538 | -1.49% | 109.3만 |
|---|
| 2026.01.20 | ₩522,843 | ₩537,655 | ₩509,942 | ₩516,071 | -1.30% | 153.5만 |
|---|
| 2026.01.16 | ₩523,876 | ₩554,827 | ₩518,659 | ₩536,106 | +2.33% | 198.8만 |
|---|
| 2026.01.15 | ₩520,751 | ₩550,831 | ₩514,971 | ₩521,944 | +0.23% | 226.3만 |
|---|
| 2026.01.14 | ₩548,980 | ₩550,321 | ₩516,915 | ₩518,847 | -5.49% | 162.8만 |
|---|
| 2026.01.13 | ₩560,205 | ₩568,922 | ₩549,436 | ₩551,435 | -1.57% | 152.2만 |
|---|
| 2026.01.12 | ₩547,317 | ₩562,270 | ₩542,597 | ₩560,822 | +2.47% | 108.8만 |
|---|
| 2026.01.09 | ₩556,249 | ₩564,316 | ₩546,794 | ₩547,317 | -1.61% | 119.1만 |
|---|
| 2026.01.08 | ₩590,748 | ₩595,435 | ₩551,917 | ₩554,559 | -6.13% | 157.8만 |
|---|
| 2026.01.07 | ₩583,379 | ₩596,401 | ₩580,697 | ₩590,875 | +1.29% | 138.2만 |
|---|
| 2026.01.06 | ₩563,947 | ₩585,270 | ₩561,828 | ₩584,519 | +3.65% | 174만 |
|---|
| 2026.01.05 | ₩541,806 | ₩568,225 | ₩537,581 | ₩564,349 | +4.16% | 166.9만 |
|---|
| 2026.01.02 | ₩566,602 | ₩567,943 | ₩526,370 | ₩535,959 | -5.41% | 255.5만 |
|---|
| 2025.12.31 | ₩565,100 | ₩571,028 | ₩561,493 | ₩562,834 | -0.40% | 83.6만 |
|---|
| 2025.12.30 | ₩570,612 | ₩574,850 | ₩564,470 | ₩564,899 | -1.00% | 92.2만 |
|---|
| 2025.12.29 | ₩582,024 | ₩583,365 | ₩564,456 | ₩567,460 | -2.50% | 150.7만 |
|---|
| 2025.12.26 | ₩584,116 | ₩589,628 | ₩583,432 | ₩584,505 | +0.07% | 53.3만 |
|---|
| 2025.12.24 | ₩583,835 | ₩588,837 | ₩582,413 | ₩584,049 | +0.04% | 34.1만 |
|---|
| 2025.12.23 | ₩588,730 | ₩589,253 | ₩580,013 | ₩586,222 | -0.43% | 84.4만 |
|---|
| 2025.12.22 | ₩580,683 | ₩590,969 | ₩578,001 | ₩589,642 | +1.54% | 137.6만 |
|---|
| 2025.12.19 | ₩575,319 | ₩578,752 | ₩567,608 | ₩577,518 | +0.38% | 140.7만 |
|---|
| 2025.12.18 | ₩563,249 | ₩574,729 | ₩557,215 | ₩570,223 | +1.24% | 195.8만 |
|---|
| 2025.12.17 | ₩565,730 | ₩574,689 | ₩552,199 | ₩552,990 | -2.25% | 135만 |
|---|
| 2025.12.16 | ₩549,879 | ₩570,598 | ₩547,157 | ₩565,261 | +2.80% | 175.8만 |
|---|
| 2025.12.15 | ₩564,309 | ₩564,403 | ₩551,180 | ₩557,885 | -1.14% | 206.6만 |
|---|
| 2025.12.12 | ₩560,286 | ₩565,315 | ₩551,555 | ₩561,908 | +0.29% | 126만 |
|---|
| 2025.12.11 | ₩567,514 | ₩580,080 | ₩561,426 | ₩563,772 | -0.66% | 131.4만 |
|---|
| 2025.12.10 | ₩553,540 | ₩576,459 | ₩552,416 | ₩573,187 | +3.55% | 171.9만 |
|---|
| 2025.12.09 | ₩558,368 | ₩563,236 | ₩553,527 | ₩555,283 | -0.55% | 123.4만 |
|---|
| 2025.12.08 | ₩553,862 | ₩569,472 | ₩553,862 | ₩561,519 | +1.38% | 223.7만 |
|---|
| 2025.12.05 | ₩532,928 | ₩551,502 | ₩527,751 | ₩549,329 | +3.08% | 210.1만 |
|---|
| 2025.12.04 | ₩543,965 | ₩546,513 | ₩528,382 | ₩532,043 | -2.19% | 251.7만 |
|---|
| 2025.12.03 | ₩542,845 | ₩551,783 | ₩531,560 | ₩544,394 | +0.29% | 257.4만 |
|---|
| 2025.12.02 | ₩545,574 | ₩562,579 | ₩535,771 | ₩539,097 | -1.19% | 948.8만 |
|---|
| 2025.12.01 | ₩437,765 | ₩450,492 | ₩430,831 | ₩441,038 | +0.75% | 499.8만 |
|---|
| 2025.11.28 | ₩443,230 | ₩450,921 | ₩443,230 | ₩445,731 | +0.56% | 120만 |
|---|
| 2025.11.26 | ₩444,270 | ₩444,967 | ₩435,848 | ₩437,551 | -1.51% | 142.1만 |
|---|
| 2025.11.25 | ₩441,976 | ₩447,260 | ₩432,535 | ₩444,900 | +0.66% | 158.3만 |
|---|
| 2025.11.24 | ₩435,915 | ₩448,789 | ₩434,989 | ₩443,398 | +1.72% | 220.9만 |
|---|
| 2025.11.21 | ₩439,133 | ₩441,179 | ₩415,645 | ₩430,725 | -1.91% | 217.9만 |
|---|
| 2025.11.20 | ₩462,294 | ₩473,787 | ₩437,417 | ₩441,333 | -4.53% | 164.6만 |
|---|
| 2025.11.19 | ₩452,249 | ₩460,376 | ₩446,415 | ₩452,195 | -0.01% | 72.7만 |
|---|
| 2025.11.18 | ₩447,917 | ₩457,654 | ₩443,908 | ₩453,094 | +1.16% | 97.1만 |
|---|
| 2025.11.17 | ₩469,133 | ₩472,057 | ₩447,435 | ₩455,427 | -2.92% | 144.5만 |
|---|
| 2025.11.14 | ₩454,596 | ₩478,091 | ₩451,941 | ₩472,875 | +4.02% | 137.7만 |
|---|
| 2025.11.13 | ₩482,584 | ₩486,795 | ₩466,183 | ₩470,903 | -2.42% | 140.6만 |
|---|
| 2025.11.12 | ₩500,051 | ₩504,484 | ₩488,874 | ₩490,000 | -2.01% | 128.5만 |
|---|
| 2025.11.11 | ₩500,849 | ₩503,049 | ₩487,184 | ₩498,100 | -0.55% | 146.1만 |
|---|
| 2025.11.10 | ₩487,238 | ₩506,710 | ₩481,236 | ₩501,413 | +2.91% | 198.6만 |
|---|
| 2025.11.07 | ₩465,955 | ₩485,789 | ₩454,623 | ₩484,180 | +3.91% | 162.2만 |
|---|
| 2025.11.06 | ₩485,467 | ₩490,644 | ₩472,526 | ₩477,193 | -1.70% | 158.9만 |
|---|
| 2025.11.05 | ₩475,745 | ₩481,283 | ₩463,192 | ₩469,750 | -1.26% | 164.7만 |
|---|
| 2025.11.04 | ₩481,377 | ₩494,721 | ₩469,549 | ₩477,206 | -0.87% | 182.9만 |
|---|
| 2025.11.03 | ₩516,366 | ₩516,902 | ₩478,165 | ₩494,922 | -4.15% | 489.3만 |
|---|
| 2025.10.31 | ₩475,409 | ₩485,668 | ₩468,838 | ₩482,544 | +1.50% | 207.4만 |
|---|
| 2025.10.30 | ₩453,429 | ₩476,737 | ₩451,874 | ₩466,075 | +2.79% | 231.6만 |
|---|
| 2025.10.29 | ₩449,929 | ₩460,349 | ₩442,553 | ₩456,675 | +1.50% | 107.2만 |
|---|
| 2025.10.28 | ₩459,987 | ₩461,087 | ₩450,439 | ₩451,216 | -1.91% | 88.6만 |
|---|
| 2025.10.27 | ₩455,012 | ₩465,164 | ₩453,282 | ₩456,192 | +0.26% | 95.3만 |
|---|
| 2025.10.24 | ₩449,325 | ₩457,279 | ₩447,300 | ₩447,341 | -0.44% | 114만 |
|---|
| 2025.10.23 | ₩430,792 | ₩444,323 | ₩430,483 | ₩442,567 | +2.73% | 69.4만 |
|---|
| 2025.10.22 | ₩434,909 | ₩442,553 | ₩426,460 | ₩435,982 | +0.25% | 178.3만 |
|---|
| 2025.10.21 | ₩438,134 | ₩449,781 | ₩436,317 | ₩436,867 | -0.29% | 91.7만 |
|---|
| 2025.10.20 | ₩431,007 | ₩442,942 | ₩430,671 | ₩439,080 | +1.87% | 112만 |
|---|
| 2025.10.17 | ₩418,105 | ₩430,363 | ₩416,134 | ₩427,171 | +2.17% | 99.8만 |
|---|
| 2025.10.16 | ₩429,142 | ₩442,097 | ₩417,113 | ₩421,565 | -1.77% | 164.3만 |
|---|
| 2025.10.15 | ₩423,698 | ₩429,116 | ₩421,096 | ₩426,232 | +0.60% | 88.6만 |
|---|
| 2025.10.14 | ₩418,843 | ₩426,340 | ₩411,983 | ₩420,841 | +0.48% | 97.3만 |
|---|
| 2025.10.13 | ₩433,179 | ₩433,541 | ₩420,828 | ₩428,083 | -1.18% | 88.6만 |
|---|
| 2025.10.10 | ₩448,387 | ₩453,215 | ₩419,902 | ₩421,686 | -5.95% | 196.1만 |
|---|