시장 데이터를 불러오는 중
전체 종목
MDB Capital Holdings, LLC - Class A common 과거 주가
MDB Capital Holdings, LLC - Class A common · MDBH · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MDB Capital Holdings, LLC - Class A common · MDBH · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,747 | ₩2,747 | ₩2,747 | ₩2,747 | 0.00% | 0 |
| 2026.10.08 | ₩2,693 | ₩2,747 | ₩2,680 | ₩2,747 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,707 | ₩2,894 | ₩2,680 | ₩2,680 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,814 | ₩2,814 | ₩2,774 | ₩2,802 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,203 | ₩3,243 | ₩2,707 | ₩2,975 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,229 | ₩3,270 | ₩3,203 | ₩3,216 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,216 | ₩3,270 | ₩3,203 | ₩3,270 | +1.67% | 2.1천 |
| 2026.09.30 | ₩3,188 | ₩3,497 | ₩3,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,497 |
| +9.71% |
| 900 |
| 2026.09.29 | ₩3,444 | ₩3,444 | ₩3,444 | ₩3,444 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,563 | ₩3,563 | ₩3,424 | ₩3,444 | -3.35% | 2.8천 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,350 | ₩3,296 | ₩3,296 | -1.60% | 4.1천 |
|---|
| 2026.09.24 | ₩3,414 | ₩3,457 | ₩3,350 | ₩3,457 | +1.26% | 1.8천 |
|---|
| 2026.09.23 | ₩3,484 | ₩3,484 | ₩3,350 | ₩3,350 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,531 | ₩3,531 | ₩3,531 | ₩3,531 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,571 | ₩3,578 | ₩3,571 | ₩3,578 | +0.19% | 800 |
|---|
| 2026.09.18 | ₩3,497 | ₩3,497 | ₩3,497 | ₩3,497 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,578 | ₩3,618 | ₩3,484 | ₩3,497 | -2.25% | 1.2천 |
|---|
| 2026.09.16 | ₩3,578 | ₩3,578 | ₩3,578 | ₩3,578 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,578 | ₩3,578 | ₩3,578 | ₩3,578 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩3,705 | ₩3,705 | ₩3,444 | ₩3,444 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,752 | ₩3,752 | ₩3,417 | ₩3,417 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,752 | ₩3,804 | ₩3,752 | ₩3,804 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,087 | ₩4,087 | ₩3,752 | ₩3,752 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,752 | ₩3,859 | ₩3,752 | ₩3,819 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,858 | ₩3,940 | ₩3,846 | ₩3,926 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,953 | ₩3,953 | ₩3,953 | ₩3,953 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,853 | ₩4,054 | ₩3,853 | ₩3,953 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,940 | ₩3,940 | ₩3,819 | ₩3,819 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,114 | ₩4,114 | ₩3,853 | ₩3,940 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,832 | ₩3,966 | ₩3,832 | ₩3,957 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,792 | ₩4,074 | ₩3,792 | ₩3,886 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,218 | ₩4,218 | ₩4,194 | ₩4,194 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,268 | ₩4,268 | ₩3,859 | ₩4,268 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,926 | ₩4,060 | ₩3,926 | ₩4,060 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,100 | ₩4,248 | ₩4,100 | ₩4,248 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,846 | ₩4,100 | ₩3,846 | ₩4,100 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,899 | ₩3,899 | ₩3,832 | ₩3,832 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,020 | ₩4,020 | ₩3,832 | ₩3,941 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,047 | ₩4,047 | ₩3,993 | ₩3,993 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,074 | ₩4,074 | ₩3,966 | ₩4,047 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,047 | ₩4,087 | ₩4,047 | ₩4,060 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,114 | ₩4,114 | ₩4,114 | ₩4,114 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩4,007 | ₩4,100 | ₩3,993 | ₩3,993 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,328 | ₩4,328 | ₩3,913 | ₩3,913 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,074 | ₩4,074 | ₩4,007 | ₩4,007 | -1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩4,147 | ₩4,147 | ₩4,147 | ₩4,147 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩3,819 | ₩4,208 | ₩3,819 | ₩4,208 | +10.18% | 1.5천 |
|---|
| 2026.08.03 | ₩4,154 | ₩4,368 | ₩4,114 | ₩4,127 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,088 | ₩4,088 | ₩4,087 | ₩4,087 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,301 | ₩4,301 | ₩4,087 | ₩4,087 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,087 | ₩4,141 | ₩4,087 | ₩4,127 | +0.98% | 1.8천 |
|---|
| 2026.07.24 | ₩4,288 | ₩4,288 | ₩4,288 | ₩4,288 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩4,327 | ₩4,368 | ₩4,194 | ₩4,288 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,248 | ₩4,248 | ₩4,194 | ₩4,194 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,092 | ₩4,092 | ₩4,092 | ₩4,092 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,248 | ₩4,368 | ₩4,100 | ₩4,368 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,355 | ₩4,368 | ₩4,355 | ₩4,368 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,583 | ₩4,583 | ₩4,583 | ₩4,583 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,583 | ₩4,583 | ₩4,583 | ₩4,583 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,583 | ₩4,583 | ₩4,583 | ₩4,583 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,260 | ₩4,583 | ₩4,260 | ₩4,583 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,689 | ₩4,689 | ₩4,469 | ₩4,681 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,549 | ₩4,549 | ₩4,549 | ₩4,549 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,445 | ₩4,549 | ₩4,445 | ₩4,549 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,395 | ₩4,395 | ₩4,395 | ₩4,395 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,395 | ₩4,395 | ₩4,395 | ₩4,395 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,489 | ₩4,489 | ₩4,489 | ₩4,489 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,409 | ₩4,724 | ₩4,409 | ₩4,489 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,650 | ₩4,690 | ₩4,355 | ₩4,690 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,087 | ₩4,301 | ₩4,087 | ₩4,248 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,737 | ₩4,154 | ₩3,737 | ₩4,135 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,685 | ₩4,020 | ₩3,685 | ₩3,685 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,859 | ₩3,859 | ₩3,719 | ₩3,719 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,752 | ₩3,830 | ₩3,725 | ₩3,830 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,350 | ₩3,719 | ₩3,350 | ₩3,719 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,953 | ₩3,953 | ₩3,953 | ₩3,953 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,832 | ₩4,020 | ₩3,819 | ₩3,953 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,946 | ₩3,946 | ₩3,832 | ₩3,899 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,832 | ₩3,832 | ₩3,832 | ₩3,832 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,027 | ₩4,033 | ₩3,832 | ₩3,832 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,228 | ₩4,234 | ₩4,228 | ₩4,234 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,181 | ₩4,519 | ₩3,737 | ₩3,899 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,966 | ₩3,987 | ₩3,283 | ₩3,765 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,275 | ₩4,275 | ₩3,966 | ₩3,966 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,141 | ₩4,221 | ₩4,020 | ₩4,020 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,690 | ₩4,690 | ₩4,020 | ₩4,047 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,359 | ₩4,370 | ₩4,359 | ₩4,370 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,529 | ₩4,690 | ₩4,500 | ₩4,690 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,690 | ₩4,757 | ₩4,556 | ₩4,690 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,824 | ₩4,891 | ₩4,757 | ₩4,824 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,025 | ₩5,032 | ₩4,824 | ₩5,032 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,085 | ₩5,085 | ₩5,085 | ₩5,085 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,052 | ₩5,360 | ₩5,052 | ₩5,226 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,201 | ₩5,213 | ₩5,018 | ₩5,213 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,159 | ₩5,159 | ₩5,159 | ₩5,159 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,315 | ₩5,226 | ₩4,315 | ₩5,159 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,186 | ₩5,186 | ₩4,301 | ₩4,342 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,301 | ₩4,301 | ₩4,301 | ₩4,301 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,691 | ₩4,691 | ₩4,301 | ₩4,301 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,958 | ₩5,159 | ₩4,851 | ₩4,891 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,213 | ₩5,213 | ₩5,213 | ₩5,213 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,951 | ₩4,951 | ₩4,951 | ₩4,951 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,958 | ₩5,195 | ₩4,958 | ₩5,195 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,159 | ₩5,159 | ₩4,804 | ₩4,804 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,758 | ₩5,213 | ₩4,758 | ₩5,213 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,690 | ₩4,757 | ₩4,690 | ₩4,757 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,636 | ₩4,951 | ₩4,636 | ₩4,690 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,757 | ₩4,804 | ₩4,690 | ₩4,804 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,770 | ₩4,770 | ₩4,770 | ₩4,770 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,904 | ₩4,904 | ₩4,757 | ₩4,757 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,973 | ₩4,973 | ₩4,904 | ₩4,904 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,105 | ₩5,105 | ₩4,918 | ₩5,025 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,025 | ₩5,045 | ₩4,904 | ₩5,045 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,025 | ₩5,119 | ₩5,025 | ₩5,119 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,159 | ₩5,183 | ₩4,958 | ₩5,183 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,193 | ₩5,193 | ₩5,159 | ₩5,159 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,414 | ₩5,414 | ₩5,226 | ₩5,226 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,891 | ₩5,574 | ₩4,891 | ₩5,253 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,757 | ₩4,770 | ₩4,757 | ₩4,770 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,918 | ₩4,971 | ₩4,616 | ₩4,699 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,891 | ₩5,144 | ₩4,891 | ₩4,904 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,690 | ₩4,945 | ₩4,610 | ₩4,837 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,548 | ₩4,945 | ₩4,548 | ₩4,903 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,623 | ₩4,623 | ₩4,489 | ₩4,623 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,154 | ₩4,449 | ₩4,154 | ₩4,449 | +7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩4,047 | ₩4,208 | ₩4,047 | ₩4,188 | +3.48% | 7.4천 |
|---|
| 2026.04.06 | ₩4,288 | ₩4,288 | ₩4,221 | ₩4,234 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,328 | ₩4,389 | ₩4,328 | ₩4,355 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,020 | ₩4,288 | ₩4,020 | ₩4,275 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,926 | ₩4,007 | ₩3,926 | ₩3,993 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,929 | ₩4,047 | ₩3,926 | ₩3,926 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,987 | ₩3,993 | ₩3,980 | ₩3,993 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,953 | ₩3,966 | ₩3,953 | ₩3,953 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,926 | ₩3,926 | ₩3,926 | ₩3,926 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,806 | ₩4,007 | ₩3,806 | ₩3,953 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,757 | ₩3,859 | ₩3,757 | ₩3,859 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,716 | ₩3,759 | ₩3,716 | ₩3,759 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,806 | ₩3,806 | ₩3,806 | ₩3,806 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,879 | ₩4,008 | ₩3,879 | ₩4,008 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,792 | ₩3,996 | ₩3,792 | ₩3,832 | +1.06% | 4.7천 |
|---|
| 2026.03.13 | ₩3,819 | ₩3,938 | ₩3,779 | ₩3,779 | -1.05% | 2.9천 |
|---|
| 2026.03.12 | ₩3,966 | ₩3,966 | ₩3,779 | ₩3,779 | -4.73% | 6천 |
|---|
| 2026.03.11 | ₩4,033 | ₩4,060 | ₩3,832 | ₩3,859 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,114 | ₩4,114 | ₩4,020 | ₩4,020 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,047 | ₩4,099 | ₩4,020 | ₩4,043 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,103 | ₩4,103 | ₩4,103 | ₩4,103 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,100 | ₩4,103 | ₩4,100 | ₩4,103 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,165 | ₩4,165 | ₩3,987 | ₩4,047 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,087 | ₩4,087 | ₩3,752 | ₩3,980 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,100 | ₩4,154 | ₩4,020 | ₩4,153 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,087 | ₩4,214 | ₩4,033 | ₩4,198 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,255 | ₩4,288 | ₩4,100 | ₩4,100 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,255 | ₩4,255 | ₩4,154 | ₩4,154 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,181 | ₩4,197 | ₩4,154 | ₩4,154 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,230 | ₩4,268 | ₩4,181 | ₩4,268 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,154 | ₩4,275 | ₩4,154 | ₩4,182 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,173 | ₩4,174 | ₩4,100 | ₩4,154 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,201 | ₩4,201 | ₩4,201 | ₩4,201 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,234 | ₩4,234 | ₩4,127 | ₩4,188 | -1.11% | 5.1천 |
|---|
| 2026.02.12 | ₩4,127 | ₩4,228 | ₩4,127 | ₩4,228 | +2.44% | 2.3천 |
|---|
| 2026.02.11 | ₩4,154 | ₩4,328 | ₩4,100 | ₩4,100 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,154 | ₩4,154 | ₩4,154 | ₩4,154 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,154 | ₩4,382 | ₩4,154 | ₩4,154 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,208 | ₩4,301 | ₩4,154 | ₩4,301 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,288 | ₩4,391 | ₩4,154 | ₩4,167 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,214 | ₩4,386 | ₩4,154 | ₩4,355 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,275 | ₩4,415 | ₩4,020 | ₩4,154 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,288 | ₩4,288 | ₩4,264 | ₩4,288 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,315 | ₩4,462 | ₩4,261 | ₩4,275 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,422 | ₩4,489 | ₩4,419 | ₩4,489 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,623 | ₩4,623 | ₩4,288 | ₩4,381 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,476 | ₩4,476 | ₩4,476 | ₩4,476 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,529 | ₩4,663 | ₩4,422 | ₩4,476 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,549 | ₩4,549 | ₩4,549 | ₩4,549 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,615 | ₩4,636 | ₩4,435 | ₩4,636 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,583 | ₩4,744 | ₩4,301 | ₩4,476 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,703 | ₩4,923 | ₩4,596 | ₩4,596 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,864 | ₩4,864 | ₩4,864 | ₩4,864 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,831 | ₩4,864 | ₩4,645 | ₩4,858 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,556 | ₩5,213 | ₩4,556 | ₩4,904 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,717 | ₩4,876 | ₩4,596 | ₩4,596 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,764 | ₩4,770 | ₩4,683 | ₩4,757 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,703 | ₩4,733 | ₩4,703 | ₩4,717 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,730 | ₩4,824 | ₩4,717 | ₩4,717 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,945 | ₩4,945 | ₩4,791 | ₩4,851 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,833 | ₩4,878 | ₩4,770 | ₩4,862 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,730 | ₩4,917 | ₩4,556 | ₩4,770 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,502 | ₩4,717 | ₩4,489 | ₩4,690 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,355 | ₩4,811 | ₩4,221 | ₩4,348 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,449 | ₩4,449 | ₩4,167 | ₩4,355 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,610 | ₩4,610 | ₩4,261 | ₩4,368 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,730 | ₩4,744 | ₩4,610 | ₩4,690 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,583 | ₩4,596 | ₩4,449 | ₩4,596 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,717 | ₩4,851 | ₩4,516 | ₩4,516 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,489 | ₩4,824 | ₩4,429 | ₩4,717 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,450 | ₩4,556 | ₩4,425 | ₩4,543 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,610 | ₩4,610 | ₩4,422 | ₩4,476 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,261 | ₩4,409 | ₩4,261 | ₩4,395 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,462 | ₩4,462 | ₩4,248 | ₩4,261 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,610 | ₩4,610 | ₩4,355 | ₩4,395 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,502 | ₩4,623 | ₩4,462 | ₩4,502 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,553 | ₩4,623 | ₩4,422 | ₩4,576 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,468 | ₩4,683 | ₩4,355 | ₩4,355 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,610 | ₩4,650 | ₩4,449 | ₩4,462 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,409 | ₩4,529 | ₩4,261 | ₩4,516 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,422 | ₩4,556 | ₩4,355 | ₩4,462 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,754 | ₩4,758 | ₩4,449 | ₩4,449 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,489 | ₩4,945 | ₩4,489 | ₩4,878 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,583 | ₩4,776 | ₩4,422 | ₩4,730 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,556 | ₩4,730 | ₩4,556 | ₩4,572 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,712 | ₩4,712 | ₩4,712 | ₩4,712 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,717 | ₩4,717 | ₩4,422 | ₩4,569 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,092 | ₩5,092 | ₩4,529 | ₩4,623 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,301 | ₩4,757 | ₩4,301 | ₩4,701 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,824 | ₩4,824 | ₩4,301 | ₩4,375 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,610 | ₩4,690 | ₩4,368 | ₩4,529 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,677 | ₩4,757 | ₩4,556 | ₩4,556 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,807 | ₩4,807 | ₩4,569 | ₩4,569 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,831 | ₩4,945 | ₩4,824 | ₩4,864 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,690 | ₩4,824 | ₩4,690 | ₩4,824 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,690 | ₩4,750 | ₩4,663 | ₩4,750 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,694 | ₩4,891 | ₩4,569 | ₩4,690 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,583 | ₩5,092 | ₩4,502 | ₩4,690 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,409 | ₩4,703 | ₩4,355 | ₩4,489 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,569 | ₩4,569 | ₩4,355 | ₩4,435 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,703 | ₩4,817 | ₩4,490 | ₩4,569 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,717 | ₩4,824 | ₩4,583 | ₩4,703 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,623 | ₩4,888 | ₩4,569 | ₩4,721 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,913 | ₩5,038 | ₩4,757 | ₩4,958 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,119 | ₩5,246 | ₩5,092 | ₩5,105 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,494 | ₩5,568 | ₩5,092 | ₩5,092 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,548 | ₩5,735 | ₩5,387 | ₩5,414 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,755 | ₩5,936 | ₩5,387 | ₩5,548 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,963 | ₩6,003 | ₩5,628 | ₩5,950 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,218 | ₩6,218 | ₩5,541 | ₩5,668 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,628 | ₩6,432 | ₩5,360 | ₩6,164 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,414 | ₩5,628 | ₩5,052 | ₩5,601 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,876 | ₩5,615 | ₩4,876 | ₩5,344 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,851 | ₩5,239 | ₩4,851 | ₩5,025 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,139 | ₩5,253 | ₩4,918 | ₩5,012 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,025 | ₩5,280 | ₩4,677 | ₩5,025 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩4,998 | ₩5,561 | ₩4,998 | ₩5,092 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,582 | ₩5,360 | ₩4,582 | ₩5,146 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,596 | ₩4,677 | ₩4,596 | ₩4,623 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,569 | ₩4,663 | ₩4,569 | ₩4,650 | +1.76% | 3.4만 |
|---|