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 | ₩2,697 | ₩2,750 | ₩2,683 | ₩2,750 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,710 | ₩2,898 | ₩2,683 | ₩2,683 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,817 | ₩2,817 | ₩2,777 | ₩2,805 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,206 | ₩3,247 | ₩2,710 | ₩2,978 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,233 | ₩3,273 | ₩3,206 | ₩3,220 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,220 | ₩3,273 | ₩3,206 | ₩3,273 | +1.67% | 2.1천 |
| 2026.09.30 | ₩3,192 | ₩3,501 | ₩3,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,501 |
| +9.71% |
| 900 |
| 2026.09.29 | ₩3,448 | ₩3,448 | ₩3,448 | ₩3,448 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,567 | ₩3,567 | ₩3,428 | ₩3,448 | -3.35% | 2.8천 |
|---|
| 2026.09.25 | ₩3,354 | ₩3,354 | ₩3,300 | ₩3,300 | -1.60% | 4.1천 |
|---|
| 2026.09.24 | ₩3,418 | ₩3,461 | ₩3,354 | ₩3,461 | +1.26% | 1.8천 |
|---|
| 2026.09.23 | ₩3,488 | ₩3,488 | ₩3,354 | ₩3,354 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,535 | ₩3,535 | ₩3,535 | ₩3,535 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,575 | ₩3,582 | ₩3,575 | ₩3,582 | +0.19% | 800 |
|---|
| 2026.09.18 | ₩3,501 | ₩3,501 | ₩3,501 | ₩3,501 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,582 | ₩3,622 | ₩3,488 | ₩3,501 | -2.25% | 1.2천 |
|---|
| 2026.09.16 | ₩3,582 | ₩3,582 | ₩3,582 | ₩3,582 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,582 | ₩3,582 | ₩3,582 | ₩3,582 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩3,709 | ₩3,709 | ₩3,448 | ₩3,448 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,756 | ₩3,756 | ₩3,421 | ₩3,421 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,756 | ₩3,809 | ₩3,756 | ₩3,809 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,092 | ₩4,092 | ₩3,756 | ₩3,756 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,756 | ₩3,864 | ₩3,756 | ₩3,823 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,862 | ₩3,944 | ₩3,850 | ₩3,931 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,958 | ₩3,958 | ₩3,958 | ₩3,958 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,857 | ₩4,058 | ₩3,857 | ₩3,958 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,944 | ₩3,944 | ₩3,823 | ₩3,823 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,119 | ₩4,119 | ₩3,857 | ₩3,944 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,837 | ₩3,971 | ₩3,837 | ₩3,962 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,797 | ₩4,078 | ₩3,797 | ₩3,891 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,078 | ₩4,078 | ₩4,078 | ₩4,078 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,223 | ₩4,223 | ₩4,199 | ₩4,199 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,273 | ₩4,273 | ₩3,864 | ₩4,273 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,931 | ₩4,065 | ₩3,931 | ₩4,065 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,105 | ₩4,253 | ₩4,105 | ₩4,253 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,850 | ₩4,105 | ₩3,850 | ₩4,105 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,904 | ₩3,904 | ₩3,837 | ₩3,837 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,025 | ₩4,025 | ₩3,837 | ₩3,946 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,052 | ₩4,052 | ₩3,998 | ₩3,998 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,078 | ₩4,078 | ₩3,971 | ₩4,052 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,052 | ₩4,092 | ₩4,052 | ₩4,065 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,119 | ₩4,119 | ₩4,119 | ₩4,119 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩4,011 | ₩4,105 | ₩3,998 | ₩3,998 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,333 | ₩4,333 | ₩3,917 | ₩3,917 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,078 | ₩4,078 | ₩4,011 | ₩4,011 | -1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩4,152 | ₩4,152 | ₩4,152 | ₩4,152 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩3,823 | ₩4,213 | ₩3,823 | ₩4,213 | +10.18% | 1.5천 |
|---|
| 2026.08.03 | ₩4,159 | ₩4,374 | ₩4,119 | ₩4,132 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,105 | ₩4,105 | ₩4,105 | ₩4,105 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,093 | ₩4,093 | ₩4,092 | ₩4,092 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,306 | ₩4,306 | ₩4,092 | ₩4,092 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,092 | ₩4,145 | ₩4,092 | ₩4,132 | +0.98% | 1.8천 |
|---|
| 2026.07.24 | ₩4,293 | ₩4,293 | ₩4,293 | ₩4,293 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩4,332 | ₩4,374 | ₩4,199 | ₩4,293 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,253 | ₩4,253 | ₩4,199 | ₩4,199 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,097 | ₩4,097 | ₩4,097 | ₩4,097 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,253 | ₩4,374 | ₩4,105 | ₩4,374 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,360 | ₩4,374 | ₩4,360 | ₩4,374 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,588 | ₩4,588 | ₩4,588 | ₩4,588 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,588 | ₩4,588 | ₩4,588 | ₩4,588 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,588 | ₩4,588 | ₩4,588 | ₩4,588 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,265 | ₩4,588 | ₩4,265 | ₩4,588 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,694 | ₩4,694 | ₩4,474 | ₩4,686 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,555 | ₩4,555 | ₩4,555 | ₩4,555 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,450 | ₩4,555 | ₩4,450 | ₩4,555 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,400 | ₩4,400 | ₩4,400 | ₩4,400 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,400 | ₩4,400 | ₩4,400 | ₩4,400 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,494 | ₩4,494 | ₩4,494 | ₩4,494 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,414 | ₩4,729 | ₩4,414 | ₩4,494 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,655 | ₩4,695 | ₩4,360 | ₩4,695 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,092 | ₩4,306 | ₩4,092 | ₩4,253 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,742 | ₩4,159 | ₩3,742 | ₩4,140 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,689 | ₩4,025 | ₩3,689 | ₩3,689 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,864 | ₩3,864 | ₩3,723 | ₩3,723 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,756 | ₩3,834 | ₩3,730 | ₩3,834 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,354 | ₩3,723 | ₩3,354 | ₩3,723 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,958 | ₩3,958 | ₩3,958 | ₩3,958 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,837 | ₩4,025 | ₩3,823 | ₩3,958 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,951 | ₩3,951 | ₩3,837 | ₩3,904 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,837 | ₩3,837 | ₩3,837 | ₩3,837 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,031 | ₩4,038 | ₩3,837 | ₩3,837 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,233 | ₩4,239 | ₩4,233 | ₩4,239 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,186 | ₩4,524 | ₩3,742 | ₩3,904 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,971 | ₩3,991 | ₩3,287 | ₩3,770 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,280 | ₩4,280 | ₩3,971 | ₩3,971 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,145 | ₩4,226 | ₩4,025 | ₩4,025 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,695 | ₩4,695 | ₩4,025 | ₩4,052 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,398 | ₩4,398 | ₩4,398 | ₩4,398 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,364 | ₩4,375 | ₩4,364 | ₩4,375 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,535 | ₩4,695 | ₩4,505 | ₩4,695 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,695 | ₩4,763 | ₩4,561 | ₩4,695 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,830 | ₩4,897 | ₩4,763 | ₩4,830 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,031 | ₩5,038 | ₩4,830 | ₩5,038 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,091 | ₩5,091 | ₩5,091 | ₩5,091 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,058 | ₩5,366 | ₩5,058 | ₩5,232 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,207 | ₩5,219 | ₩5,024 | ₩5,219 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,165 | ₩5,165 | ₩5,165 | ₩5,165 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,320 | ₩5,232 | ₩4,320 | ₩5,165 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,192 | ₩5,192 | ₩4,306 | ₩4,347 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,306 | ₩4,306 | ₩4,306 | ₩4,306 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,697 | ₩4,697 | ₩4,306 | ₩4,306 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,964 | ₩5,165 | ₩4,856 | ₩4,897 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,219 | ₩5,219 | ₩5,219 | ₩5,219 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,957 | ₩4,957 | ₩4,957 | ₩4,957 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,964 | ₩5,201 | ₩4,964 | ₩5,201 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,165 | ₩5,165 | ₩4,810 | ₩4,810 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,764 | ₩5,219 | ₩4,764 | ₩5,219 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,695 | ₩4,763 | ₩4,695 | ₩4,763 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,642 | ₩4,957 | ₩4,642 | ₩4,695 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,763 | ₩4,810 | ₩4,695 | ₩4,810 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,776 | ₩4,776 | ₩4,776 | ₩4,776 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,910 | ₩4,910 | ₩4,763 | ₩4,763 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,979 | ₩4,979 | ₩4,910 | ₩4,910 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,111 | ₩5,111 | ₩4,924 | ₩5,031 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,031 | ₩5,051 | ₩4,910 | ₩5,051 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,031 | ₩5,125 | ₩5,031 | ₩5,125 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,165 | ₩5,189 | ₩4,964 | ₩5,189 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,199 | ₩5,199 | ₩5,165 | ₩5,165 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,420 | ₩5,420 | ₩5,232 | ₩5,232 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,897 | ₩5,581 | ₩4,897 | ₩5,259 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,763 | ₩4,776 | ₩4,763 | ₩4,776 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,924 | ₩4,977 | ₩4,622 | ₩4,705 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,897 | ₩5,150 | ₩4,897 | ₩4,910 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,695 | ₩4,950 | ₩4,615 | ₩4,843 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,553 | ₩4,950 | ₩4,553 | ₩4,909 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,628 | ₩4,628 | ₩4,494 | ₩4,628 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,159 | ₩4,454 | ₩4,159 | ₩4,454 | +7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩4,052 | ₩4,213 | ₩4,052 | ₩4,192 | +3.48% | 7.4천 |
|---|
| 2026.04.06 | ₩4,293 | ₩4,293 | ₩4,226 | ₩4,239 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,333 | ₩4,394 | ₩4,333 | ₩4,360 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,025 | ₩4,293 | ₩4,025 | ₩4,280 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,931 | ₩4,011 | ₩3,931 | ₩3,998 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,933 | ₩4,052 | ₩3,931 | ₩3,931 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,991 | ₩3,998 | ₩3,984 | ₩3,998 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,958 | ₩3,971 | ₩3,958 | ₩3,958 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,931 | ₩3,931 | ₩3,931 | ₩3,931 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,810 | ₩4,011 | ₩3,810 | ₩3,958 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,762 | ₩3,864 | ₩3,762 | ₩3,864 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,688 | ₩3,688 | ₩3,688 | ₩3,688 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,720 | ₩3,763 | ₩3,720 | ₩3,763 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,810 | ₩3,810 | ₩3,810 | ₩3,810 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,884 | ₩4,013 | ₩3,884 | ₩4,013 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,797 | ₩4,001 | ₩3,797 | ₩3,837 | +1.06% | 4.7천 |
|---|
| 2026.03.13 | ₩3,823 | ₩3,943 | ₩3,783 | ₩3,783 | -1.05% | 2.9천 |
|---|
| 2026.03.12 | ₩3,971 | ₩3,971 | ₩3,783 | ₩3,783 | -4.73% | 6천 |
|---|
| 2026.03.11 | ₩4,038 | ₩4,065 | ₩3,837 | ₩3,864 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,119 | ₩4,119 | ₩4,025 | ₩4,025 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,052 | ₩4,104 | ₩4,025 | ₩4,048 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,108 | ₩4,108 | ₩4,108 | ₩4,108 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,105 | ₩4,108 | ₩4,105 | ₩4,108 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,170 | ₩4,170 | ₩3,991 | ₩4,052 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,092 | ₩4,092 | ₩3,756 | ₩3,984 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,105 | ₩4,159 | ₩4,025 | ₩4,158 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,092 | ₩4,219 | ₩4,038 | ₩4,203 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,259 | ₩4,293 | ₩4,105 | ₩4,105 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,259 | ₩4,259 | ₩4,159 | ₩4,159 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,145 | ₩4,145 | ₩4,145 | ₩4,145 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,186 | ₩4,202 | ₩4,159 | ₩4,159 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,235 | ₩4,273 | ₩4,186 | ₩4,273 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,159 | ₩4,280 | ₩4,159 | ₩4,187 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,178 | ₩4,179 | ₩4,105 | ₩4,159 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,206 | ₩4,206 | ₩4,206 | ₩4,206 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,239 | ₩4,239 | ₩4,132 | ₩4,192 | -1.11% | 5.1천 |
|---|
| 2026.02.12 | ₩4,132 | ₩4,233 | ₩4,132 | ₩4,233 | +2.44% | 2.3천 |
|---|
| 2026.02.11 | ₩4,159 | ₩4,333 | ₩4,105 | ₩4,105 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,159 | ₩4,159 | ₩4,159 | ₩4,159 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,159 | ₩4,387 | ₩4,159 | ₩4,159 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,213 | ₩4,306 | ₩4,159 | ₩4,306 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,293 | ₩4,396 | ₩4,159 | ₩4,172 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,219 | ₩4,391 | ₩4,159 | ₩4,360 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,280 | ₩4,420 | ₩4,025 | ₩4,159 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,293 | ₩4,293 | ₩4,269 | ₩4,293 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,320 | ₩4,467 | ₩4,266 | ₩4,280 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,427 | ₩4,494 | ₩4,424 | ₩4,494 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,628 | ₩4,628 | ₩4,293 | ₩4,386 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,481 | ₩4,481 | ₩4,481 | ₩4,481 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,535 | ₩4,669 | ₩4,427 | ₩4,481 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,555 | ₩4,555 | ₩4,555 | ₩4,555 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,620 | ₩4,642 | ₩4,441 | ₩4,642 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,588 | ₩4,749 | ₩4,306 | ₩4,481 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,709 | ₩4,929 | ₩4,602 | ₩4,602 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,870 | ₩4,870 | ₩4,870 | ₩4,870 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,836 | ₩4,870 | ₩4,650 | ₩4,863 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,561 | ₩5,219 | ₩4,561 | ₩4,910 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,722 | ₩4,882 | ₩4,602 | ₩4,602 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,769 | ₩4,776 | ₩4,689 | ₩4,763 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,709 | ₩4,738 | ₩4,709 | ₩4,722 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,736 | ₩4,830 | ₩4,722 | ₩4,722 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,950 | ₩4,950 | ₩4,796 | ₩4,856 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,839 | ₩4,883 | ₩4,776 | ₩4,867 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,736 | ₩4,922 | ₩4,561 | ₩4,776 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,508 | ₩4,722 | ₩4,494 | ₩4,695 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,360 | ₩4,816 | ₩4,226 | ₩4,353 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,454 | ₩4,454 | ₩4,172 | ₩4,360 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,615 | ₩4,615 | ₩4,266 | ₩4,374 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,736 | ₩4,749 | ₩4,615 | ₩4,695 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,588 | ₩4,602 | ₩4,454 | ₩4,602 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,722 | ₩4,856 | ₩4,521 | ₩4,521 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,494 | ₩4,830 | ₩4,434 | ₩4,722 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,455 | ₩4,561 | ₩4,430 | ₩4,548 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,615 | ₩4,615 | ₩4,427 | ₩4,481 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,266 | ₩4,414 | ₩4,266 | ₩4,400 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,467 | ₩4,467 | ₩4,253 | ₩4,266 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,615 | ₩4,615 | ₩4,360 | ₩4,400 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,508 | ₩4,628 | ₩4,467 | ₩4,508 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,559 | ₩4,628 | ₩4,427 | ₩4,581 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,473 | ₩4,689 | ₩4,360 | ₩4,360 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,615 | ₩4,655 | ₩4,454 | ₩4,467 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,414 | ₩4,535 | ₩4,266 | ₩4,521 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,427 | ₩4,561 | ₩4,360 | ₩4,467 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,760 | ₩4,764 | ₩4,454 | ₩4,454 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,494 | ₩4,950 | ₩4,494 | ₩4,883 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,588 | ₩4,781 | ₩4,427 | ₩4,736 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,561 | ₩4,736 | ₩4,561 | ₩4,577 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,717 | ₩4,717 | ₩4,717 | ₩4,717 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,722 | ₩4,722 | ₩4,427 | ₩4,575 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,098 | ₩5,098 | ₩4,535 | ₩4,628 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,306 | ₩4,763 | ₩4,306 | ₩4,706 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,830 | ₩4,830 | ₩4,306 | ₩4,380 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,615 | ₩4,695 | ₩4,374 | ₩4,535 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,682 | ₩4,763 | ₩4,561 | ₩4,561 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,812 | ₩4,812 | ₩4,575 | ₩4,575 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,836 | ₩4,950 | ₩4,830 | ₩4,870 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,695 | ₩4,830 | ₩4,695 | ₩4,830 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,695 | ₩4,756 | ₩4,669 | ₩4,756 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,700 | ₩4,897 | ₩4,575 | ₩4,695 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,588 | ₩5,098 | ₩4,508 | ₩4,695 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,414 | ₩4,709 | ₩4,360 | ₩4,494 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,575 | ₩4,575 | ₩4,360 | ₩4,441 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,709 | ₩4,823 | ₩4,496 | ₩4,575 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,722 | ₩4,830 | ₩4,588 | ₩4,709 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,628 | ₩4,894 | ₩4,575 | ₩4,726 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,918 | ₩5,044 | ₩4,763 | ₩4,964 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,125 | ₩5,252 | ₩5,098 | ₩5,111 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,500 | ₩5,574 | ₩5,098 | ₩5,098 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,554 | ₩5,742 | ₩5,393 | ₩5,420 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,762 | ₩5,943 | ₩5,393 | ₩5,554 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,970 | ₩6,010 | ₩5,635 | ₩5,957 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,225 | ₩6,225 | ₩5,547 | ₩5,675 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,635 | ₩6,440 | ₩5,366 | ₩6,171 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,420 | ₩5,635 | ₩5,058 | ₩5,608 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,882 | ₩5,621 | ₩4,882 | ₩5,350 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,856 | ₩5,246 | ₩4,856 | ₩5,031 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,145 | ₩5,259 | ₩4,924 | ₩5,017 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,031 | ₩5,286 | ₩4,682 | ₩5,031 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩5,004 | ₩5,568 | ₩5,004 | ₩5,098 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,587 | ₩5,366 | ₩4,587 | ₩5,152 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,602 | ₩4,682 | ₩4,602 | ₩4,628 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,575 | ₩4,669 | ₩4,575 | ₩4,655 | +1.76% | 3.4만 |
|---|