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 | ₩2,739 | ₩2,739 | ₩2,739 | ₩2,739 | 0.00% | 0 |
| 2026.10.08 | ₩2,686 | ₩2,739 | ₩2,672 | ₩2,739 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,699 | ₩2,886 | ₩2,672 | ₩2,672 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,806 | ₩2,806 | ₩2,766 | ₩2,794 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,193 | ₩3,234 | ₩2,699 | ₩2,966 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,220 | ₩3,260 | ₩3,193 | ₩3,207 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,207 | ₩3,260 | ₩3,193 | ₩3,260 | +1.67% | 2.1천 |
| 2026.09.30 | ₩3,179 | ₩3,487 | ₩3,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,487 |
| +9.71% |
| 900 |
| 2026.09.29 | ₩3,434 | ₩3,434 | ₩3,434 | ₩3,434 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,553 | ₩3,553 | ₩3,414 | ₩3,434 | -3.35% | 2.8천 |
|---|
| 2026.09.25 | ₩3,340 | ₩3,340 | ₩3,287 | ₩3,287 | -1.60% | 4.1천 |
|---|
| 2026.09.24 | ₩3,405 | ₩3,447 | ₩3,340 | ₩3,447 | +1.26% | 1.8천 |
|---|
| 2026.09.23 | ₩3,474 | ₩3,474 | ₩3,340 | ₩3,340 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,521 | ₩3,521 | ₩3,521 | ₩3,521 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,561 | ₩3,568 | ₩3,561 | ₩3,568 | +0.19% | 800 |
|---|
| 2026.09.18 | ₩3,487 | ₩3,487 | ₩3,487 | ₩3,487 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,568 | ₩3,608 | ₩3,474 | ₩3,487 | -2.25% | 1.2천 |
|---|
| 2026.09.16 | ₩3,568 | ₩3,568 | ₩3,568 | ₩3,568 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,568 | ₩3,568 | ₩3,568 | ₩3,568 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩3,695 | ₩3,695 | ₩3,434 | ₩3,434 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,741 | ₩3,741 | ₩3,407 | ₩3,407 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,741 | ₩3,793 | ₩3,741 | ₩3,793 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,075 | ₩4,075 | ₩3,741 | ₩3,741 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,741 | ₩3,848 | ₩3,741 | ₩3,808 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,847 | ₩3,928 | ₩3,835 | ₩3,915 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,942 | ₩3,942 | ₩3,942 | ₩3,942 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,842 | ₩4,042 | ₩3,842 | ₩3,942 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,928 | ₩3,928 | ₩3,808 | ₩3,808 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,102 | ₩4,102 | ₩3,842 | ₩3,928 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,821 | ₩3,955 | ₩3,821 | ₩3,946 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,781 | ₩4,062 | ₩3,781 | ₩3,875 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,062 | ₩4,062 | ₩4,062 | ₩4,062 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,206 | ₩4,206 | ₩4,182 | ₩4,182 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,256 | ₩4,256 | ₩3,848 | ₩4,256 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,915 | ₩4,049 | ₩3,915 | ₩4,049 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,089 | ₩4,236 | ₩4,089 | ₩4,236 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,835 | ₩4,089 | ₩3,835 | ₩4,089 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,888 | ₩3,888 | ₩3,821 | ₩3,821 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,009 | ₩4,009 | ₩3,821 | ₩3,930 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,035 | ₩4,035 | ₩3,982 | ₩3,982 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,062 | ₩4,062 | ₩3,955 | ₩4,035 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,035 | ₩4,075 | ₩4,035 | ₩4,049 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,102 | ₩4,102 | ₩4,102 | ₩4,102 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩3,995 | ₩4,089 | ₩3,982 | ₩3,982 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,316 | ₩4,316 | ₩3,902 | ₩3,902 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,062 | ₩4,062 | ₩3,995 | ₩3,995 | -1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩4,135 | ₩4,135 | ₩4,135 | ₩4,135 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩3,808 | ₩4,196 | ₩3,808 | ₩4,196 | +10.18% | 1.5천 |
|---|
| 2026.08.03 | ₩4,142 | ₩4,356 | ₩4,102 | ₩4,115 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,089 | ₩4,089 | ₩4,089 | ₩4,089 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,089 | ₩4,089 | ₩4,089 | ₩4,089 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,077 | ₩4,077 | ₩4,075 | ₩4,075 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,289 | ₩4,289 | ₩4,075 | ₩4,075 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,075 | ₩4,129 | ₩4,075 | ₩4,115 | +0.98% | 1.8천 |
|---|
| 2026.07.24 | ₩4,276 | ₩4,276 | ₩4,276 | ₩4,276 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩4,315 | ₩4,356 | ₩4,182 | ₩4,276 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,236 | ₩4,236 | ₩4,182 | ₩4,182 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,081 | ₩4,081 | ₩4,081 | ₩4,081 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,236 | ₩4,356 | ₩4,089 | ₩4,356 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,343 | ₩4,356 | ₩4,343 | ₩4,356 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,570 | ₩4,570 | ₩4,570 | ₩4,570 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,570 | ₩4,570 | ₩4,570 | ₩4,570 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,570 | ₩4,570 | ₩4,570 | ₩4,570 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,248 | ₩4,570 | ₩4,248 | ₩4,570 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,675 | ₩4,675 | ₩4,456 | ₩4,667 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,432 | ₩4,536 | ₩4,432 | ₩4,536 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,383 | ₩4,383 | ₩4,383 | ₩4,383 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,383 | ₩4,383 | ₩4,383 | ₩4,383 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,476 | ₩4,476 | ₩4,476 | ₩4,476 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,396 | ₩4,710 | ₩4,396 | ₩4,476 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,637 | ₩4,677 | ₩4,343 | ₩4,677 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,075 | ₩4,289 | ₩4,075 | ₩4,236 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,727 | ₩4,142 | ₩3,727 | ₩4,123 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,674 | ₩4,009 | ₩3,674 | ₩3,674 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,848 | ₩3,848 | ₩3,708 | ₩3,708 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,741 | ₩3,819 | ₩3,715 | ₩3,819 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,340 | ₩3,708 | ₩3,340 | ₩3,708 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,942 | ₩3,942 | ₩3,942 | ₩3,942 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,821 | ₩4,009 | ₩3,808 | ₩3,942 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,935 | ₩3,935 | ₩3,821 | ₩3,888 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,821 | ₩3,821 | ₩3,821 | ₩3,821 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,015 | ₩4,022 | ₩3,821 | ₩3,821 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,216 | ₩4,222 | ₩4,216 | ₩4,222 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,169 | ₩4,506 | ₩3,727 | ₩3,888 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,955 | ₩3,975 | ₩3,274 | ₩3,755 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,262 | ₩4,262 | ₩3,955 | ₩3,955 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,129 | ₩4,209 | ₩4,009 | ₩4,009 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,677 | ₩4,677 | ₩4,009 | ₩4,035 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,380 | ₩4,380 | ₩4,380 | ₩4,380 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,347 | ₩4,357 | ₩4,347 | ₩4,357 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,516 | ₩4,677 | ₩4,487 | ₩4,677 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,677 | ₩4,743 | ₩4,543 | ₩4,677 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,810 | ₩4,877 | ₩4,743 | ₩4,810 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,011 | ₩5,017 | ₩4,810 | ₩5,017 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,071 | ₩5,071 | ₩5,071 | ₩5,071 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,037 | ₩5,345 | ₩5,037 | ₩5,211 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,186 | ₩5,198 | ₩5,004 | ₩5,198 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,144 | ₩5,144 | ₩5,144 | ₩5,144 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,302 | ₩5,211 | ₩4,302 | ₩5,144 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,171 | ₩5,171 | ₩4,289 | ₩4,329 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,289 | ₩4,289 | ₩4,289 | ₩4,289 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,678 | ₩4,678 | ₩4,289 | ₩4,289 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,944 | ₩5,144 | ₩4,837 | ₩4,877 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,198 | ₩5,198 | ₩5,198 | ₩5,198 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,937 | ₩4,937 | ₩4,937 | ₩4,937 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,944 | ₩5,180 | ₩4,944 | ₩5,180 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,144 | ₩5,144 | ₩4,790 | ₩4,790 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,745 | ₩5,198 | ₩4,745 | ₩5,198 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,677 | ₩4,743 | ₩4,677 | ₩4,743 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,623 | ₩4,937 | ₩4,623 | ₩4,677 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,743 | ₩4,790 | ₩4,677 | ₩4,790 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,757 | ₩4,757 | ₩4,757 | ₩4,757 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,890 | ₩4,890 | ₩4,743 | ₩4,743 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,959 | ₩4,959 | ₩4,890 | ₩4,890 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,091 | ₩5,091 | ₩4,904 | ₩5,011 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,011 | ₩5,031 | ₩4,890 | ₩5,031 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,011 | ₩5,104 | ₩5,011 | ₩5,104 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,144 | ₩5,168 | ₩4,944 | ₩5,168 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,178 | ₩5,178 | ₩5,144 | ₩5,144 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,398 | ₩5,398 | ₩5,211 | ₩5,211 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,877 | ₩5,559 | ₩4,877 | ₩5,238 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,743 | ₩4,757 | ₩4,743 | ₩4,757 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,904 | ₩4,957 | ₩4,603 | ₩4,686 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,877 | ₩5,130 | ₩4,877 | ₩4,890 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,677 | ₩4,931 | ₩4,596 | ₩4,824 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,535 | ₩4,931 | ₩4,535 | ₩4,889 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,610 | ₩4,610 | ₩4,476 | ₩4,610 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,142 | ₩4,436 | ₩4,142 | ₩4,436 | +7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩4,035 | ₩4,196 | ₩4,035 | ₩4,176 | +3.48% | 7.4천 |
|---|
| 2026.04.06 | ₩4,276 | ₩4,276 | ₩4,209 | ₩4,222 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,316 | ₩4,376 | ₩4,316 | ₩4,343 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,009 | ₩4,276 | ₩4,009 | ₩4,262 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,915 | ₩3,995 | ₩3,915 | ₩3,982 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,918 | ₩4,035 | ₩3,915 | ₩3,915 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,975 | ₩3,982 | ₩3,968 | ₩3,982 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,942 | ₩3,955 | ₩3,942 | ₩3,942 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,795 | ₩3,995 | ₩3,795 | ₩3,942 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,747 | ₩3,848 | ₩3,747 | ₩3,848 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,673 | ₩3,673 | ₩3,673 | ₩3,673 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,705 | ₩3,748 | ₩3,705 | ₩3,748 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,795 | ₩3,795 | ₩3,795 | ₩3,795 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,868 | ₩3,997 | ₩3,868 | ₩3,997 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,781 | ₩3,984 | ₩3,781 | ₩3,821 | +1.06% | 4.7천 |
|---|
| 2026.03.13 | ₩3,808 | ₩3,927 | ₩3,768 | ₩3,768 | -1.05% | 2.9천 |
|---|
| 2026.03.12 | ₩3,955 | ₩3,955 | ₩3,768 | ₩3,768 | -4.73% | 6천 |
|---|
| 2026.03.11 | ₩4,022 | ₩4,049 | ₩3,821 | ₩3,848 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,102 | ₩4,102 | ₩4,009 | ₩4,009 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,035 | ₩4,087 | ₩4,009 | ₩4,031 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,091 | ₩4,091 | ₩4,091 | ₩4,091 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,089 | ₩4,091 | ₩4,089 | ₩4,091 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,153 | ₩4,153 | ₩3,975 | ₩4,035 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,075 | ₩4,075 | ₩3,741 | ₩3,968 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,089 | ₩4,142 | ₩4,009 | ₩4,141 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,075 | ₩4,202 | ₩4,022 | ₩4,186 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,242 | ₩4,276 | ₩4,089 | ₩4,089 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,242 | ₩4,242 | ₩4,142 | ₩4,142 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,129 | ₩4,129 | ₩4,129 | ₩4,129 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,169 | ₩4,185 | ₩4,142 | ₩4,142 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,218 | ₩4,256 | ₩4,169 | ₩4,256 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,142 | ₩4,262 | ₩4,142 | ₩4,170 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,161 | ₩4,162 | ₩4,089 | ₩4,142 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,189 | ₩4,189 | ₩4,189 | ₩4,189 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,222 | ₩4,222 | ₩4,115 | ₩4,176 | -1.11% | 5.1천 |
|---|
| 2026.02.12 | ₩4,115 | ₩4,216 | ₩4,115 | ₩4,216 | +2.44% | 2.3천 |
|---|
| 2026.02.11 | ₩4,142 | ₩4,316 | ₩4,089 | ₩4,089 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,142 | ₩4,142 | ₩4,142 | ₩4,142 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,142 | ₩4,369 | ₩4,142 | ₩4,142 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,196 | ₩4,289 | ₩4,142 | ₩4,289 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,276 | ₩4,379 | ₩4,142 | ₩4,156 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,202 | ₩4,373 | ₩4,142 | ₩4,343 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,262 | ₩4,403 | ₩4,009 | ₩4,142 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,276 | ₩4,276 | ₩4,252 | ₩4,276 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,302 | ₩4,449 | ₩4,249 | ₩4,262 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,409 | ₩4,476 | ₩4,407 | ₩4,476 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,610 | ₩4,610 | ₩4,276 | ₩4,368 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,463 | ₩4,463 | ₩4,463 | ₩4,463 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,516 | ₩4,650 | ₩4,409 | ₩4,463 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,602 | ₩4,623 | ₩4,423 | ₩4,623 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,570 | ₩4,730 | ₩4,289 | ₩4,463 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,690 | ₩4,909 | ₩4,583 | ₩4,583 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,850 | ₩4,850 | ₩4,850 | ₩4,850 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,817 | ₩4,850 | ₩4,631 | ₩4,844 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,543 | ₩5,198 | ₩4,543 | ₩4,890 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,703 | ₩4,862 | ₩4,583 | ₩4,583 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,750 | ₩4,757 | ₩4,670 | ₩4,743 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,690 | ₩4,719 | ₩4,690 | ₩4,703 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,717 | ₩4,810 | ₩4,703 | ₩4,703 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,931 | ₩4,931 | ₩4,777 | ₩4,837 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,820 | ₩4,864 | ₩4,757 | ₩4,848 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,717 | ₩4,902 | ₩4,543 | ₩4,757 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,490 | ₩4,703 | ₩4,476 | ₩4,677 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,343 | ₩4,797 | ₩4,209 | ₩4,336 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,436 | ₩4,436 | ₩4,156 | ₩4,343 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,596 | ₩4,596 | ₩4,249 | ₩4,356 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,717 | ₩4,730 | ₩4,596 | ₩4,677 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,570 | ₩4,583 | ₩4,436 | ₩4,583 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,703 | ₩4,837 | ₩4,503 | ₩4,503 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,476 | ₩4,810 | ₩4,416 | ₩4,703 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,437 | ₩4,543 | ₩4,412 | ₩4,530 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,596 | ₩4,596 | ₩4,409 | ₩4,463 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,249 | ₩4,396 | ₩4,249 | ₩4,383 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,449 | ₩4,449 | ₩4,236 | ₩4,249 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,596 | ₩4,596 | ₩4,343 | ₩4,383 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,490 | ₩4,610 | ₩4,449 | ₩4,490 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,540 | ₩4,610 | ₩4,409 | ₩4,563 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,455 | ₩4,670 | ₩4,343 | ₩4,343 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,596 | ₩4,637 | ₩4,436 | ₩4,449 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,396 | ₩4,516 | ₩4,249 | ₩4,503 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,409 | ₩4,543 | ₩4,343 | ₩4,449 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,741 | ₩4,745 | ₩4,436 | ₩4,436 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,476 | ₩4,931 | ₩4,476 | ₩4,864 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,570 | ₩4,762 | ₩4,409 | ₩4,717 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,543 | ₩4,717 | ₩4,543 | ₩4,559 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,698 | ₩4,698 | ₩4,698 | ₩4,698 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,703 | ₩4,703 | ₩4,409 | ₩4,556 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,077 | ₩5,077 | ₩4,516 | ₩4,610 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,289 | ₩4,743 | ₩4,289 | ₩4,687 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,810 | ₩4,810 | ₩4,289 | ₩4,363 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,596 | ₩4,677 | ₩4,356 | ₩4,516 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,663 | ₩4,743 | ₩4,543 | ₩4,543 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,793 | ₩4,793 | ₩4,556 | ₩4,556 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,817 | ₩4,931 | ₩4,810 | ₩4,850 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,677 | ₩4,810 | ₩4,677 | ₩4,810 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,677 | ₩4,737 | ₩4,650 | ₩4,737 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,681 | ₩4,877 | ₩4,556 | ₩4,677 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,570 | ₩5,077 | ₩4,490 | ₩4,677 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,396 | ₩4,690 | ₩4,343 | ₩4,476 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,556 | ₩4,556 | ₩4,343 | ₩4,423 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,690 | ₩4,804 | ₩4,478 | ₩4,556 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,703 | ₩4,810 | ₩4,570 | ₩4,690 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,610 | ₩4,874 | ₩4,556 | ₩4,707 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,898 | ₩5,024 | ₩4,743 | ₩4,944 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,104 | ₩5,231 | ₩5,077 | ₩5,091 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,478 | ₩5,552 | ₩5,077 | ₩5,077 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,532 | ₩5,719 | ₩5,371 | ₩5,398 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,739 | ₩5,919 | ₩5,371 | ₩5,532 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,946 | ₩5,986 | ₩5,612 | ₩5,933 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,200 | ₩6,200 | ₩5,525 | ₩5,652 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,612 | ₩6,414 | ₩5,345 | ₩6,146 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,398 | ₩5,612 | ₩5,037 | ₩5,585 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,862 | ₩5,599 | ₩4,862 | ₩5,329 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,837 | ₩5,224 | ₩4,837 | ₩5,011 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,124 | ₩5,238 | ₩4,904 | ₩4,997 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,011 | ₩5,265 | ₩4,663 | ₩5,011 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩4,984 | ₩5,545 | ₩4,984 | ₩5,077 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,568 | ₩5,345 | ₩4,568 | ₩5,131 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,583 | ₩4,663 | ₩4,583 | ₩4,610 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,556 | ₩4,650 | ₩4,556 | ₩4,637 | +1.76% | 3.4만 |
|---|