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 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
| 2026.10.08 | ₩2,696 | ₩2,750 | ₩2,683 | ₩2,750 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,709 | ₩2,897 | ₩2,683 | ₩2,683 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,817 | ₩2,817 | ₩2,776 | ₩2,805 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,206 | ₩3,246 | ₩2,709 | ₩2,978 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,233 | ₩3,273 | ₩3,206 | ₩3,219 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,219 | ₩3,273 | ₩3,206 | ₩3,273 | +1.67% | 2.1천 |
| 2026.09.30 | ₩3,191 | ₩3,501 | ₩3,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,501 |
| +9.71% |
| 900 |
| 2026.09.29 | ₩3,447 | ₩3,447 | ₩3,447 | ₩3,447 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,566 | ₩3,566 | ₩3,427 | ₩3,447 | -3.35% | 2.8천 |
|---|
| 2026.09.25 | ₩3,353 | ₩3,353 | ₩3,300 | ₩3,300 | -1.60% | 4.1천 |
|---|
| 2026.09.24 | ₩3,418 | ₩3,461 | ₩3,353 | ₩3,461 | +1.26% | 1.8천 |
|---|
| 2026.09.23 | ₩3,487 | ₩3,487 | ₩3,353 | ₩3,353 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,534 | ₩3,534 | ₩3,534 | ₩3,534 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,575 | ₩3,581 | ₩3,575 | ₩3,581 | +0.19% | 800 |
|---|
| 2026.09.18 | ₩3,501 | ₩3,501 | ₩3,501 | ₩3,501 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,581 | ₩3,621 | ₩3,487 | ₩3,501 | -2.25% | 1.2천 |
|---|
| 2026.09.16 | ₩3,581 | ₩3,581 | ₩3,581 | ₩3,581 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,581 | ₩3,581 | ₩3,581 | ₩3,581 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩3,709 | ₩3,709 | ₩3,447 | ₩3,447 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,756 | ₩3,756 | ₩3,420 | ₩3,420 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,756 | ₩3,808 | ₩3,756 | ₩3,808 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,091 | ₩4,091 | ₩3,756 | ₩3,756 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,756 | ₩3,863 | ₩3,756 | ₩3,823 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,862 | ₩3,943 | ₩3,850 | ₩3,930 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,957 | ₩3,957 | ₩3,957 | ₩3,957 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,856 | ₩4,057 | ₩3,856 | ₩3,957 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,943 | ₩3,943 | ₩3,823 | ₩3,823 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,118 | ₩4,118 | ₩3,856 | ₩3,943 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,836 | ₩3,970 | ₩3,836 | ₩3,961 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,796 | ₩4,078 | ₩3,796 | ₩3,890 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,078 | ₩4,078 | ₩4,078 | ₩4,078 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,222 | ₩4,222 | ₩4,198 | ₩4,198 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,272 | ₩4,272 | ₩3,863 | ₩4,272 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,930 | ₩4,064 | ₩3,930 | ₩4,064 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,104 | ₩4,252 | ₩4,104 | ₩4,252 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,850 | ₩4,104 | ₩3,850 | ₩4,104 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,903 | ₩3,903 | ₩3,836 | ₩3,836 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,024 | ₩4,024 | ₩3,836 | ₩3,945 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,051 | ₩4,051 | ₩3,997 | ₩3,997 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,078 | ₩4,078 | ₩3,970 | ₩4,051 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,051 | ₩4,091 | ₩4,051 | ₩4,064 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,118 | ₩4,118 | ₩4,118 | ₩4,118 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩4,010 | ₩4,104 | ₩3,997 | ₩3,997 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,332 | ₩4,332 | ₩3,917 | ₩3,917 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,078 | ₩4,078 | ₩4,010 | ₩4,010 | -1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩4,151 | ₩4,151 | ₩4,151 | ₩4,151 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩3,823 | ₩4,212 | ₩3,823 | ₩4,212 | +10.18% | 1.5천 |
|---|
| 2026.08.03 | ₩4,158 | ₩4,373 | ₩4,118 | ₩4,131 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,104 | ₩4,104 | ₩4,104 | ₩4,104 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,104 | ₩4,104 | ₩4,104 | ₩4,104 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,092 | ₩4,092 | ₩4,091 | ₩4,091 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,306 | ₩4,306 | ₩4,091 | ₩4,091 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,091 | ₩4,145 | ₩4,091 | ₩4,131 | +0.98% | 1.8천 |
|---|
| 2026.07.24 | ₩4,292 | ₩4,292 | ₩4,292 | ₩4,292 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩4,331 | ₩4,373 | ₩4,198 | ₩4,292 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,252 | ₩4,252 | ₩4,198 | ₩4,198 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,096 | ₩4,096 | ₩4,096 | ₩4,096 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,252 | ₩4,373 | ₩4,104 | ₩4,373 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,359 | ₩4,373 | ₩4,359 | ₩4,373 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,587 | ₩4,587 | ₩4,587 | ₩4,587 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,587 | ₩4,587 | ₩4,587 | ₩4,587 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,587 | ₩4,587 | ₩4,587 | ₩4,587 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,264 | ₩4,587 | ₩4,264 | ₩4,587 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,693 | ₩4,693 | ₩4,473 | ₩4,685 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,554 | ₩4,554 | ₩4,554 | ₩4,554 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,449 | ₩4,554 | ₩4,449 | ₩4,554 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,399 | ₩4,399 | ₩4,399 | ₩4,399 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,399 | ₩4,399 | ₩4,399 | ₩4,399 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,493 | ₩4,493 | ₩4,493 | ₩4,493 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,413 | ₩4,728 | ₩4,413 | ₩4,493 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,654 | ₩4,695 | ₩4,359 | ₩4,695 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,091 | ₩4,306 | ₩4,091 | ₩4,252 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,741 | ₩4,158 | ₩3,741 | ₩4,139 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,689 | ₩4,024 | ₩3,689 | ₩3,689 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,863 | ₩3,863 | ₩3,722 | ₩3,722 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,756 | ₩3,833 | ₩3,729 | ₩3,833 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,353 | ₩3,722 | ₩3,353 | ₩3,722 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,957 | ₩3,957 | ₩3,957 | ₩3,957 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,836 | ₩4,024 | ₩3,823 | ₩3,957 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,950 | ₩3,950 | ₩3,836 | ₩3,903 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,836 | ₩3,836 | ₩3,836 | ₩3,836 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,031 | ₩4,037 | ₩3,836 | ₩3,836 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,232 | ₩4,238 | ₩4,232 | ₩4,238 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,185 | ₩4,523 | ₩3,741 | ₩3,903 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,970 | ₩3,990 | ₩3,286 | ₩3,769 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,279 | ₩4,279 | ₩3,970 | ₩3,970 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,145 | ₩4,225 | ₩4,024 | ₩4,024 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,695 | ₩4,695 | ₩4,024 | ₩4,051 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,397 | ₩4,397 | ₩4,397 | ₩4,397 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,363 | ₩4,374 | ₩4,363 | ₩4,374 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,534 | ₩4,695 | ₩4,504 | ₩4,695 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,695 | ₩4,762 | ₩4,560 | ₩4,695 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,829 | ₩4,896 | ₩4,762 | ₩4,829 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,030 | ₩5,037 | ₩4,829 | ₩5,037 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,090 | ₩5,090 | ₩5,090 | ₩5,090 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,057 | ₩5,365 | ₩5,057 | ₩5,231 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,206 | ₩5,218 | ₩5,023 | ₩5,218 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,164 | ₩5,164 | ₩5,164 | ₩5,164 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,319 | ₩5,231 | ₩4,319 | ₩5,164 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,191 | ₩5,191 | ₩4,306 | ₩4,346 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,306 | ₩4,306 | ₩4,306 | ₩4,306 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,696 | ₩4,696 | ₩4,306 | ₩4,306 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,963 | ₩5,164 | ₩4,855 | ₩4,896 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,218 | ₩5,218 | ₩5,218 | ₩5,218 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,956 | ₩4,956 | ₩4,956 | ₩4,956 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,963 | ₩5,200 | ₩4,963 | ₩5,200 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,164 | ₩5,164 | ₩4,809 | ₩4,809 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,763 | ₩5,218 | ₩4,763 | ₩5,218 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,695 | ₩4,762 | ₩4,695 | ₩4,762 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,641 | ₩4,956 | ₩4,641 | ₩4,695 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,762 | ₩4,809 | ₩4,695 | ₩4,809 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,775 | ₩4,775 | ₩4,775 | ₩4,775 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,909 | ₩4,909 | ₩4,762 | ₩4,762 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,978 | ₩4,978 | ₩4,909 | ₩4,909 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,110 | ₩5,110 | ₩4,923 | ₩5,030 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,030 | ₩5,050 | ₩4,909 | ₩5,050 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,030 | ₩5,124 | ₩5,030 | ₩5,124 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,164 | ₩5,188 | ₩4,963 | ₩5,188 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,197 | ₩5,197 | ₩5,164 | ₩5,164 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,419 | ₩5,419 | ₩5,231 | ₩5,231 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,896 | ₩5,580 | ₩4,896 | ₩5,258 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,762 | ₩4,775 | ₩4,762 | ₩4,775 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,923 | ₩4,976 | ₩4,621 | ₩4,704 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,896 | ₩5,149 | ₩4,896 | ₩4,909 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,949 | ₩4,614 | ₩4,842 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,552 | ₩4,949 | ₩4,552 | ₩4,908 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,627 | ₩4,627 | ₩4,493 | ₩4,627 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,158 | ₩4,453 | ₩4,158 | ₩4,453 | +7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩4,051 | ₩4,212 | ₩4,051 | ₩4,192 | +3.48% | 7.4천 |
|---|
| 2026.04.06 | ₩4,292 | ₩4,292 | ₩4,225 | ₩4,238 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,332 | ₩4,393 | ₩4,332 | ₩4,359 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,024 | ₩4,292 | ₩4,024 | ₩4,279 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,930 | ₩4,010 | ₩3,930 | ₩3,997 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,933 | ₩4,051 | ₩3,930 | ₩3,930 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,990 | ₩3,997 | ₩3,984 | ₩3,997 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,957 | ₩3,970 | ₩3,957 | ₩3,957 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,930 | ₩3,930 | ₩3,930 | ₩3,930 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,809 | ₩4,010 | ₩3,809 | ₩3,957 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,761 | ₩3,863 | ₩3,761 | ₩3,863 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,719 | ₩3,762 | ₩3,719 | ₩3,762 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,809 | ₩3,809 | ₩3,809 | ₩3,809 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,883 | ₩4,012 | ₩3,883 | ₩4,012 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,796 | ₩4,000 | ₩3,796 | ₩3,836 | +1.06% | 4.7천 |
|---|
| 2026.03.13 | ₩3,823 | ₩3,942 | ₩3,782 | ₩3,782 | -1.05% | 2.9천 |
|---|
| 2026.03.12 | ₩3,970 | ₩3,970 | ₩3,782 | ₩3,782 | -4.73% | 6천 |
|---|
| 2026.03.11 | ₩4,037 | ₩4,064 | ₩3,836 | ₩3,863 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,118 | ₩4,118 | ₩4,024 | ₩4,024 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,051 | ₩4,103 | ₩4,024 | ₩4,047 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,107 | ₩4,107 | ₩4,107 | ₩4,107 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,104 | ₩4,107 | ₩4,104 | ₩4,107 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,169 | ₩4,169 | ₩3,990 | ₩4,051 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,091 | ₩4,091 | ₩3,756 | ₩3,984 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,104 | ₩4,158 | ₩4,024 | ₩4,157 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,091 | ₩4,218 | ₩4,037 | ₩4,202 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,259 | ₩4,292 | ₩4,104 | ₩4,104 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,259 | ₩4,259 | ₩4,158 | ₩4,158 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,145 | ₩4,145 | ₩4,145 | ₩4,145 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,185 | ₩4,201 | ₩4,158 | ₩4,158 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,234 | ₩4,272 | ₩4,185 | ₩4,272 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,158 | ₩4,279 | ₩4,158 | ₩4,186 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,177 | ₩4,178 | ₩4,104 | ₩4,158 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,205 | ₩4,205 | ₩4,205 | ₩4,205 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,238 | ₩4,238 | ₩4,131 | ₩4,192 | -1.11% | 5.1천 |
|---|
| 2026.02.12 | ₩4,131 | ₩4,232 | ₩4,131 | ₩4,232 | +2.44% | 2.3천 |
|---|
| 2026.02.11 | ₩4,158 | ₩4,332 | ₩4,104 | ₩4,104 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,158 | ₩4,158 | ₩4,158 | ₩4,158 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,158 | ₩4,386 | ₩4,158 | ₩4,158 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,212 | ₩4,306 | ₩4,158 | ₩4,306 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,292 | ₩4,395 | ₩4,158 | ₩4,171 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,218 | ₩4,390 | ₩4,158 | ₩4,359 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,279 | ₩4,420 | ₩4,024 | ₩4,158 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,292 | ₩4,292 | ₩4,268 | ₩4,292 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,319 | ₩4,466 | ₩4,265 | ₩4,279 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,426 | ₩4,493 | ₩4,424 | ₩4,493 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,627 | ₩4,627 | ₩4,292 | ₩4,385 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,480 | ₩4,480 | ₩4,480 | ₩4,480 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,534 | ₩4,668 | ₩4,426 | ₩4,480 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,554 | ₩4,554 | ₩4,554 | ₩4,554 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,619 | ₩4,641 | ₩4,440 | ₩4,641 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,587 | ₩4,748 | ₩4,306 | ₩4,480 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,708 | ₩4,928 | ₩4,601 | ₩4,601 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,869 | ₩4,869 | ₩4,869 | ₩4,869 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,835 | ₩4,869 | ₩4,649 | ₩4,862 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,560 | ₩5,218 | ₩4,560 | ₩4,909 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,721 | ₩4,881 | ₩4,601 | ₩4,601 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,768 | ₩4,775 | ₩4,688 | ₩4,762 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,708 | ₩4,737 | ₩4,708 | ₩4,721 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,735 | ₩4,829 | ₩4,721 | ₩4,721 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,949 | ₩4,949 | ₩4,795 | ₩4,855 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,838 | ₩4,882 | ₩4,775 | ₩4,866 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,735 | ₩4,921 | ₩4,560 | ₩4,775 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,507 | ₩4,721 | ₩4,493 | ₩4,695 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,359 | ₩4,815 | ₩4,225 | ₩4,352 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,453 | ₩4,453 | ₩4,171 | ₩4,359 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,614 | ₩4,614 | ₩4,265 | ₩4,373 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,735 | ₩4,748 | ₩4,614 | ₩4,695 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,587 | ₩4,601 | ₩4,453 | ₩4,601 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,721 | ₩4,855 | ₩4,520 | ₩4,520 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,493 | ₩4,829 | ₩4,433 | ₩4,721 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,454 | ₩4,560 | ₩4,429 | ₩4,547 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,614 | ₩4,614 | ₩4,426 | ₩4,480 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,265 | ₩4,413 | ₩4,265 | ₩4,399 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,466 | ₩4,466 | ₩4,252 | ₩4,265 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,614 | ₩4,614 | ₩4,359 | ₩4,399 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,507 | ₩4,627 | ₩4,466 | ₩4,507 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,558 | ₩4,627 | ₩4,426 | ₩4,581 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,472 | ₩4,688 | ₩4,359 | ₩4,359 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,614 | ₩4,654 | ₩4,453 | ₩4,466 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,413 | ₩4,534 | ₩4,265 | ₩4,520 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,426 | ₩4,560 | ₩4,359 | ₩4,466 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,759 | ₩4,763 | ₩4,453 | ₩4,453 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,493 | ₩4,949 | ₩4,493 | ₩4,882 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,587 | ₩4,780 | ₩4,426 | ₩4,735 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,560 | ₩4,735 | ₩4,560 | ₩4,576 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,716 | ₩4,716 | ₩4,716 | ₩4,716 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,721 | ₩4,721 | ₩4,426 | ₩4,574 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,097 | ₩5,097 | ₩4,534 | ₩4,627 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,306 | ₩4,762 | ₩4,306 | ₩4,705 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,829 | ₩4,829 | ₩4,306 | ₩4,379 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,614 | ₩4,695 | ₩4,373 | ₩4,534 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,681 | ₩4,762 | ₩4,560 | ₩4,560 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,811 | ₩4,811 | ₩4,574 | ₩4,574 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,835 | ₩4,949 | ₩4,829 | ₩4,869 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,695 | ₩4,829 | ₩4,695 | ₩4,829 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,695 | ₩4,755 | ₩4,668 | ₩4,755 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,699 | ₩4,896 | ₩4,574 | ₩4,695 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,587 | ₩5,097 | ₩4,507 | ₩4,695 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,413 | ₩4,708 | ₩4,359 | ₩4,493 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,574 | ₩4,574 | ₩4,359 | ₩4,440 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,708 | ₩4,822 | ₩4,495 | ₩4,574 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,721 | ₩4,829 | ₩4,587 | ₩4,708 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,627 | ₩4,893 | ₩4,574 | ₩4,725 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,917 | ₩5,043 | ₩4,762 | ₩4,963 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,124 | ₩5,251 | ₩5,097 | ₩5,110 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,499 | ₩5,573 | ₩5,097 | ₩5,097 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,553 | ₩5,741 | ₩5,392 | ₩5,419 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,761 | ₩5,942 | ₩5,392 | ₩5,553 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,969 | ₩6,009 | ₩5,633 | ₩5,955 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,224 | ₩6,224 | ₩5,546 | ₩5,674 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,633 | ₩6,438 | ₩5,365 | ₩6,170 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,419 | ₩5,633 | ₩5,057 | ₩5,607 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,881 | ₩5,620 | ₩4,881 | ₩5,349 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,855 | ₩5,244 | ₩4,855 | ₩5,030 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,144 | ₩5,258 | ₩4,923 | ₩5,016 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,030 | ₩5,285 | ₩4,681 | ₩5,030 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩5,003 | ₩5,566 | ₩5,003 | ₩5,097 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,586 | ₩5,365 | ₩4,586 | ₩5,151 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,601 | ₩4,681 | ₩4,601 | ₩4,627 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,574 | ₩4,668 | ₩4,574 | ₩4,654 | +1.76% | 3.4만 |
|---|