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 | ₩2,735 | ₩2,735 | ₩2,735 | ₩2,735 | 0.00% | 0 |
| 2026.10.08 | ₩2,681 | ₩2,735 | ₩2,668 | ₩2,735 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,695 | ₩2,881 | ₩2,668 | ₩2,668 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,801 | ₩2,801 | ₩2,761 | ₩2,789 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,188 | ₩3,228 | ₩2,695 | ₩2,961 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,215 | ₩3,255 | ₩3,188 | ₩3,202 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,202 | ₩3,255 | ₩3,188 | ₩3,255 | +1.67% | 2.1천 |
| 2026.09.30 | ₩3,174 | ₩3,482 | ₩3,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,482 |
| +9.71% |
| 900 |
| 2026.09.29 | ₩3,428 | ₩3,428 | ₩3,428 | ₩3,428 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,547 | ₩3,547 | ₩3,408 | ₩3,428 | -3.35% | 2.8천 |
|---|
| 2026.09.25 | ₩3,335 | ₩3,335 | ₩3,282 | ₩3,282 | -1.60% | 4.1천 |
|---|
| 2026.09.24 | ₩3,399 | ₩3,442 | ₩3,335 | ₩3,442 | +1.26% | 1.8천 |
|---|
| 2026.09.23 | ₩3,468 | ₩3,468 | ₩3,335 | ₩3,335 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,515 | ₩3,515 | ₩3,515 | ₩3,515 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,555 | ₩3,562 | ₩3,555 | ₩3,562 | +0.19% | 800 |
|---|
| 2026.09.18 | ₩3,482 | ₩3,482 | ₩3,482 | ₩3,482 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,562 | ₩3,602 | ₩3,468 | ₩3,482 | -2.25% | 1.2천 |
|---|
| 2026.09.16 | ₩3,562 | ₩3,562 | ₩3,562 | ₩3,562 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,562 | ₩3,562 | ₩3,562 | ₩3,562 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩3,688 | ₩3,688 | ₩3,428 | ₩3,428 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,735 | ₩3,735 | ₩3,402 | ₩3,402 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,735 | ₩3,787 | ₩3,735 | ₩3,787 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,069 | ₩4,069 | ₩3,735 | ₩3,735 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,735 | ₩3,842 | ₩3,735 | ₩3,802 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,840 | ₩3,922 | ₩3,828 | ₩3,909 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,835 | ₩4,035 | ₩3,835 | ₩3,935 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,922 | ₩3,922 | ₩3,802 | ₩3,802 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,095 | ₩4,095 | ₩3,835 | ₩3,922 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,815 | ₩3,949 | ₩3,815 | ₩3,939 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,775 | ₩4,055 | ₩3,775 | ₩3,869 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,055 | ₩4,055 | ₩4,055 | ₩4,055 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,199 | ₩4,199 | ₩4,175 | ₩4,175 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,249 | ₩4,249 | ₩3,842 | ₩4,249 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,909 | ₩4,042 | ₩3,909 | ₩4,042 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,082 | ₩4,229 | ₩4,082 | ₩4,229 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,828 | ₩4,082 | ₩3,828 | ₩4,082 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,882 | ₩3,882 | ₩3,815 | ₩3,815 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,002 | ₩4,002 | ₩3,815 | ₩3,923 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,029 | ₩4,029 | ₩3,975 | ₩3,975 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,055 | ₩4,055 | ₩3,949 | ₩4,029 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,029 | ₩4,069 | ₩4,029 | ₩4,042 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩3,989 | ₩4,082 | ₩3,975 | ₩3,975 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,309 | ₩4,309 | ₩3,895 | ₩3,895 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,055 | ₩4,055 | ₩3,989 | ₩3,989 | -1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩4,129 | ₩4,129 | ₩4,129 | ₩4,129 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩3,802 | ₩4,189 | ₩3,802 | ₩4,189 | +10.18% | 1.5천 |
|---|
| 2026.08.03 | ₩4,135 | ₩4,349 | ₩4,095 | ₩4,109 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,082 | ₩4,082 | ₩4,082 | ₩4,082 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,082 | ₩4,082 | ₩4,082 | ₩4,082 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,070 | ₩4,070 | ₩4,069 | ₩4,069 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,282 | ₩4,282 | ₩4,069 | ₩4,069 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,069 | ₩4,122 | ₩4,069 | ₩4,109 | +0.98% | 1.8천 |
|---|
| 2026.07.24 | ₩4,269 | ₩4,269 | ₩4,269 | ₩4,269 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩4,307 | ₩4,349 | ₩4,175 | ₩4,269 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,229 | ₩4,229 | ₩4,175 | ₩4,175 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,074 | ₩4,074 | ₩4,074 | ₩4,074 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,229 | ₩4,349 | ₩4,082 | ₩4,349 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,335 | ₩4,349 | ₩4,335 | ₩4,349 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,562 | ₩4,562 | ₩4,562 | ₩4,562 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,562 | ₩4,562 | ₩4,562 | ₩4,562 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,562 | ₩4,562 | ₩4,562 | ₩4,562 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,241 | ₩4,562 | ₩4,241 | ₩4,562 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,668 | ₩4,668 | ₩4,449 | ₩4,660 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,529 | ₩4,529 | ₩4,529 | ₩4,529 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,425 | ₩4,529 | ₩4,425 | ₩4,529 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,375 | ₩4,375 | ₩4,375 | ₩4,375 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,375 | ₩4,375 | ₩4,375 | ₩4,375 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,469 | ₩4,469 | ₩4,469 | ₩4,469 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,389 | ₩4,702 | ₩4,389 | ₩4,469 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,629 | ₩4,669 | ₩4,335 | ₩4,669 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,069 | ₩4,282 | ₩4,069 | ₩4,229 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,720 | ₩4,135 | ₩3,720 | ₩4,117 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,668 | ₩4,002 | ₩3,668 | ₩3,668 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,842 | ₩3,842 | ₩3,702 | ₩3,702 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,735 | ₩3,812 | ₩3,708 | ₩3,812 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,335 | ₩3,702 | ₩3,335 | ₩3,702 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,935 | ₩3,935 | ₩3,935 | ₩3,935 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,815 | ₩4,002 | ₩3,802 | ₩3,935 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,929 | ₩3,929 | ₩3,815 | ₩3,882 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,815 | ₩3,815 | ₩3,815 | ₩3,815 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,009 | ₩4,015 | ₩3,815 | ₩3,815 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,209 | ₩4,215 | ₩4,209 | ₩4,215 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,162 | ₩4,498 | ₩3,720 | ₩3,882 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,949 | ₩3,969 | ₩3,268 | ₩3,748 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,255 | ₩4,255 | ₩3,949 | ₩3,949 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,122 | ₩4,202 | ₩4,002 | ₩4,002 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,669 | ₩4,669 | ₩4,002 | ₩4,029 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,373 | ₩4,373 | ₩4,373 | ₩4,373 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,339 | ₩4,350 | ₩4,339 | ₩4,350 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,509 | ₩4,669 | ₩4,479 | ₩4,669 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,669 | ₩4,736 | ₩4,535 | ₩4,669 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,802 | ₩4,869 | ₩4,736 | ₩4,802 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,002 | ₩5,009 | ₩4,802 | ₩5,009 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,062 | ₩5,062 | ₩5,062 | ₩5,062 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,029 | ₩5,336 | ₩5,029 | ₩5,202 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,177 | ₩5,189 | ₩4,996 | ₩5,189 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,136 | ₩5,136 | ₩5,136 | ₩5,136 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,295 | ₩5,202 | ₩4,295 | ₩5,136 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,162 | ₩5,162 | ₩4,282 | ₩4,322 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,282 | ₩4,282 | ₩4,282 | ₩4,282 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,670 | ₩4,670 | ₩4,282 | ₩4,282 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,936 | ₩5,136 | ₩4,829 | ₩4,869 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,189 | ₩5,189 | ₩5,189 | ₩5,189 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,929 | ₩4,929 | ₩4,929 | ₩4,929 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,936 | ₩5,172 | ₩4,936 | ₩5,172 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,136 | ₩5,136 | ₩4,782 | ₩4,782 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,737 | ₩5,189 | ₩4,737 | ₩5,189 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,669 | ₩4,736 | ₩4,669 | ₩4,736 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,616 | ₩4,929 | ₩4,616 | ₩4,669 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,736 | ₩4,782 | ₩4,669 | ₩4,782 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,749 | ₩4,749 | ₩4,749 | ₩4,749 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,882 | ₩4,882 | ₩4,736 | ₩4,736 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,950 | ₩4,950 | ₩4,882 | ₩4,882 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,082 | ₩5,082 | ₩4,896 | ₩5,002 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,002 | ₩5,022 | ₩4,882 | ₩5,022 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,002 | ₩5,096 | ₩5,002 | ₩5,096 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,136 | ₩5,160 | ₩4,936 | ₩5,160 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,169 | ₩5,169 | ₩5,136 | ₩5,136 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,389 | ₩5,389 | ₩5,202 | ₩5,202 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,869 | ₩5,549 | ₩4,869 | ₩5,229 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,736 | ₩4,749 | ₩4,736 | ₩4,749 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,896 | ₩4,949 | ₩4,596 | ₩4,678 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,869 | ₩5,121 | ₩4,869 | ₩4,882 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,669 | ₩4,922 | ₩4,589 | ₩4,816 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,527 | ₩4,922 | ₩4,527 | ₩4,881 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,602 | ₩4,602 | ₩4,469 | ₩4,602 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,135 | ₩4,429 | ₩4,135 | ₩4,429 | +7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩4,029 | ₩4,189 | ₩4,029 | ₩4,169 | +3.48% | 7.4천 |
|---|
| 2026.04.06 | ₩4,269 | ₩4,269 | ₩4,202 | ₩4,215 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,309 | ₩4,369 | ₩4,309 | ₩4,335 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,002 | ₩4,269 | ₩4,002 | ₩4,255 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,909 | ₩3,989 | ₩3,909 | ₩3,975 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,911 | ₩4,029 | ₩3,909 | ₩3,909 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,969 | ₩3,975 | ₩3,962 | ₩3,975 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,935 | ₩3,949 | ₩3,935 | ₩3,935 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,788 | ₩3,989 | ₩3,788 | ₩3,935 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,740 | ₩3,842 | ₩3,740 | ₩3,842 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,667 | ₩3,667 | ₩3,667 | ₩3,667 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,699 | ₩3,742 | ₩3,699 | ₩3,742 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,788 | ₩3,788 | ₩3,788 | ₩3,788 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,862 | ₩3,990 | ₩3,862 | ₩3,990 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,775 | ₩3,978 | ₩3,775 | ₩3,815 | +1.06% | 4.7천 |
|---|
| 2026.03.13 | ₩3,802 | ₩3,921 | ₩3,762 | ₩3,762 | -1.05% | 2.9천 |
|---|
| 2026.03.12 | ₩3,949 | ₩3,949 | ₩3,762 | ₩3,762 | -4.73% | 6천 |
|---|
| 2026.03.11 | ₩4,015 | ₩4,042 | ₩3,815 | ₩3,842 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,095 | ₩4,095 | ₩4,002 | ₩4,002 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,029 | ₩4,081 | ₩4,002 | ₩4,025 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,085 | ₩4,085 | ₩4,085 | ₩4,085 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,082 | ₩4,085 | ₩4,082 | ₩4,085 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,146 | ₩4,146 | ₩3,969 | ₩4,029 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,069 | ₩4,069 | ₩3,735 | ₩3,962 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,082 | ₩4,135 | ₩4,002 | ₩4,134 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,069 | ₩4,195 | ₩4,015 | ₩4,179 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,235 | ₩4,269 | ₩4,082 | ₩4,082 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,235 | ₩4,235 | ₩4,135 | ₩4,135 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,122 | ₩4,122 | ₩4,122 | ₩4,122 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,162 | ₩4,178 | ₩4,135 | ₩4,135 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,211 | ₩4,249 | ₩4,162 | ₩4,249 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,135 | ₩4,255 | ₩4,135 | ₩4,163 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,154 | ₩4,155 | ₩4,082 | ₩4,135 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,182 | ₩4,182 | ₩4,182 | ₩4,182 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,215 | ₩4,215 | ₩4,109 | ₩4,169 | -1.11% | 5.1천 |
|---|
| 2026.02.12 | ₩4,109 | ₩4,209 | ₩4,109 | ₩4,209 | +2.44% | 2.3천 |
|---|
| 2026.02.11 | ₩4,135 | ₩4,309 | ₩4,082 | ₩4,082 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,135 | ₩4,135 | ₩4,135 | ₩4,135 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,135 | ₩4,362 | ₩4,135 | ₩4,135 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,189 | ₩4,282 | ₩4,135 | ₩4,282 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,269 | ₩4,371 | ₩4,135 | ₩4,149 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,195 | ₩4,366 | ₩4,135 | ₩4,335 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,255 | ₩4,395 | ₩4,002 | ₩4,135 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,269 | ₩4,269 | ₩4,245 | ₩4,269 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,295 | ₩4,442 | ₩4,242 | ₩4,255 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,402 | ₩4,469 | ₩4,399 | ₩4,469 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,602 | ₩4,602 | ₩4,269 | ₩4,361 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,455 | ₩4,455 | ₩4,455 | ₩4,455 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,509 | ₩4,642 | ₩4,402 | ₩4,455 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,529 | ₩4,529 | ₩4,529 | ₩4,529 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,594 | ₩4,616 | ₩4,415 | ₩4,616 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,562 | ₩4,722 | ₩4,282 | ₩4,455 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,682 | ₩4,901 | ₩4,576 | ₩4,576 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,842 | ₩4,842 | ₩4,842 | ₩4,842 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,809 | ₩4,842 | ₩4,624 | ₩4,836 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,535 | ₩5,189 | ₩4,535 | ₩4,882 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,696 | ₩4,854 | ₩4,576 | ₩4,576 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,742 | ₩4,749 | ₩4,662 | ₩4,736 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,682 | ₩4,712 | ₩4,682 | ₩4,696 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,709 | ₩4,802 | ₩4,696 | ₩4,696 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,922 | ₩4,922 | ₩4,769 | ₩4,829 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,812 | ₩4,856 | ₩4,749 | ₩4,840 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,709 | ₩4,894 | ₩4,535 | ₩4,749 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,482 | ₩4,696 | ₩4,469 | ₩4,669 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,335 | ₩4,789 | ₩4,202 | ₩4,329 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,429 | ₩4,429 | ₩4,149 | ₩4,335 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,589 | ₩4,589 | ₩4,242 | ₩4,349 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,709 | ₩4,722 | ₩4,589 | ₩4,669 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,562 | ₩4,576 | ₩4,429 | ₩4,576 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,696 | ₩4,829 | ₩4,495 | ₩4,495 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,469 | ₩4,802 | ₩4,409 | ₩4,696 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,430 | ₩4,535 | ₩4,405 | ₩4,522 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,589 | ₩4,589 | ₩4,402 | ₩4,455 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,242 | ₩4,389 | ₩4,242 | ₩4,375 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,442 | ₩4,442 | ₩4,229 | ₩4,242 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,589 | ₩4,589 | ₩4,335 | ₩4,375 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,482 | ₩4,602 | ₩4,442 | ₩4,482 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,533 | ₩4,602 | ₩4,402 | ₩4,556 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,447 | ₩4,662 | ₩4,335 | ₩4,335 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,589 | ₩4,629 | ₩4,429 | ₩4,442 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,389 | ₩4,509 | ₩4,242 | ₩4,495 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,402 | ₩4,535 | ₩4,335 | ₩4,442 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,733 | ₩4,737 | ₩4,429 | ₩4,429 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,469 | ₩4,922 | ₩4,469 | ₩4,856 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,562 | ₩4,754 | ₩4,402 | ₩4,709 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,535 | ₩4,709 | ₩4,535 | ₩4,552 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,690 | ₩4,690 | ₩4,690 | ₩4,690 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,696 | ₩4,696 | ₩4,402 | ₩4,549 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,069 | ₩5,069 | ₩4,509 | ₩4,602 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,282 | ₩4,736 | ₩4,282 | ₩4,680 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,802 | ₩4,802 | ₩4,282 | ₩4,355 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,589 | ₩4,669 | ₩4,349 | ₩4,509 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,656 | ₩4,736 | ₩4,535 | ₩4,535 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,785 | ₩4,785 | ₩4,549 | ₩4,549 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,809 | ₩4,922 | ₩4,802 | ₩4,842 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,669 | ₩4,802 | ₩4,669 | ₩4,802 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,669 | ₩4,729 | ₩4,642 | ₩4,729 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,673 | ₩4,869 | ₩4,549 | ₩4,669 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,562 | ₩5,069 | ₩4,482 | ₩4,669 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,389 | ₩4,682 | ₩4,335 | ₩4,469 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,549 | ₩4,549 | ₩4,335 | ₩4,415 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,682 | ₩4,796 | ₩4,470 | ₩4,549 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,696 | ₩4,802 | ₩4,562 | ₩4,682 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,602 | ₩4,866 | ₩4,549 | ₩4,700 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,890 | ₩5,016 | ₩4,736 | ₩4,936 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,096 | ₩5,222 | ₩5,069 | ₩5,082 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,469 | ₩5,543 | ₩5,069 | ₩5,069 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,523 | ₩5,709 | ₩5,363 | ₩5,389 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,729 | ₩5,909 | ₩5,363 | ₩5,523 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,936 | ₩5,976 | ₩5,603 | ₩5,923 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,190 | ₩6,190 | ₩5,516 | ₩5,643 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,603 | ₩6,403 | ₩5,336 | ₩6,136 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,389 | ₩5,603 | ₩5,029 | ₩5,576 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,854 | ₩5,589 | ₩4,854 | ₩5,320 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,829 | ₩5,216 | ₩4,829 | ₩5,002 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,116 | ₩5,229 | ₩4,896 | ₩4,989 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,002 | ₩5,256 | ₩4,656 | ₩5,002 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩4,976 | ₩5,536 | ₩4,976 | ₩5,069 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,561 | ₩5,336 | ₩4,561 | ₩5,122 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,576 | ₩4,656 | ₩4,576 | ₩4,602 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,549 | ₩4,642 | ₩4,549 | ₩4,629 | +1.76% | 3.4만 |
|---|