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 | ₩2,682 | ₩2,735 | ₩2,668 | ₩2,735 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,695 | ₩2,882 | ₩2,668 | ₩2,668 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,802 | ₩2,802 | ₩2,762 | ₩2,790 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,189 | ₩3,229 | ₩2,695 | ₩2,962 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,215 | ₩3,255 | ₩3,189 | ₩3,202 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,202 | ₩3,255 | ₩3,189 | ₩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 | ₩3,429 | ₩3,429 | ₩3,429 | ₩3,429 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,548 | ₩3,548 | ₩3,409 | ₩3,429 | -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 | ₩3,469 | ₩3,469 | ₩3,335 | ₩3,335 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,516 | ₩3,516 | ₩3,516 | ₩3,516 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,556 | ₩3,562 | ₩3,556 | ₩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 | ₩3,469 | ₩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 | ₩3,689 | ₩3,689 | ₩3,429 | ₩3,429 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,736 | ₩3,736 | ₩3,402 | ₩3,402 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,736 | ₩3,788 | ₩3,736 | ₩3,788 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,069 | ₩4,069 | ₩3,736 | ₩3,736 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,736 | ₩3,842 | ₩3,736 | ₩3,802 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,841 | ₩3,922 | ₩3,829 | ₩3,909 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,936 | ₩3,936 | ₩3,936 | ₩3,936 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,836 | ₩4,036 | ₩3,836 | ₩3,936 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,922 | ₩3,922 | ₩3,802 | ₩3,802 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,096 | ₩4,096 | ₩3,836 | ₩3,922 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,816 | ₩3,949 | ₩3,816 | ₩3,940 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,776 | ₩4,056 | ₩3,776 | ₩3,869 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,056 | ₩4,056 | ₩4,056 | ₩4,056 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,200 | ₩4,200 | ₩4,176 | ₩4,176 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,249 | ₩4,249 | ₩3,842 | ₩4,249 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,909 | ₩4,043 | ₩3,909 | ₩4,043 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,083 | ₩4,229 | ₩4,083 | ₩4,229 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,829 | ₩4,083 | ₩3,829 | ₩4,083 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,882 | ₩3,882 | ₩3,816 | ₩3,816 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,003 | ₩4,003 | ₩3,816 | ₩3,924 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,029 | ₩4,029 | ₩3,976 | ₩3,976 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,056 | ₩4,056 | ₩3,949 | ₩4,029 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,029 | ₩4,069 | ₩4,029 | ₩4,043 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,096 | ₩4,096 | ₩4,096 | ₩4,096 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩3,989 | ₩4,083 | ₩3,976 | ₩3,976 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,309 | ₩4,309 | ₩3,896 | ₩3,896 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,056 | ₩4,056 | ₩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 | ₩4,136 | ₩4,349 | ₩4,096 | ₩4,109 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,083 | ₩4,083 | ₩4,083 | ₩4,083 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,083 | ₩4,083 | ₩4,083 | ₩4,083 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,071 | ₩4,071 | ₩4,069 | ₩4,069 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,283 | ₩4,283 | ₩4,069 | ₩4,069 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,069 | ₩4,123 | ₩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 | ₩4,308 | ₩4,349 | ₩4,176 | ₩4,269 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,229 | ₩4,229 | ₩4,176 | ₩4,176 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,075 | ₩4,075 | ₩4,075 | ₩4,075 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,229 | ₩4,349 | ₩4,083 | ₩4,349 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,336 | ₩4,349 | ₩4,336 | ₩4,349 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,563 | ₩4,563 | ₩4,563 | ₩4,563 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,563 | ₩4,563 | ₩4,563 | ₩4,563 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,563 | ₩4,563 | ₩4,563 | ₩4,563 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,241 | ₩4,563 | ₩4,241 | ₩4,563 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,668 | ₩4,668 | ₩4,449 | ₩4,660 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,425 | ₩4,530 | ₩4,425 | ₩4,530 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,376 | ₩4,376 | ₩4,376 | ₩4,376 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,376 | ₩4,376 | ₩4,376 | ₩4,376 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,389 | ₩4,703 | ₩4,389 | ₩4,470 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,630 | ₩4,670 | ₩4,336 | ₩4,670 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,069 | ₩4,283 | ₩4,069 | ₩4,229 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,721 | ₩4,136 | ₩3,721 | ₩4,117 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,669 | ₩4,003 | ₩3,669 | ₩3,669 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,842 | ₩3,842 | ₩3,702 | ₩3,702 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,736 | ₩3,813 | ₩3,709 | ₩3,813 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,335 | ₩3,702 | ₩3,335 | ₩3,702 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,936 | ₩3,936 | ₩3,936 | ₩3,936 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,816 | ₩4,003 | ₩3,802 | ₩3,936 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,929 | ₩3,929 | ₩3,816 | ₩3,882 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,816 | ₩3,816 | ₩3,816 | ₩3,816 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,009 | ₩4,016 | ₩3,816 | ₩3,816 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,209 | ₩4,216 | ₩4,209 | ₩4,216 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,163 | ₩4,499 | ₩3,721 | ₩3,882 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,949 | ₩3,969 | ₩3,269 | ₩3,749 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,256 | ₩4,256 | ₩3,949 | ₩3,949 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,123 | ₩4,203 | ₩4,003 | ₩4,003 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,670 | ₩4,670 | ₩4,003 | ₩4,029 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,373 | ₩4,373 | ₩4,373 | ₩4,373 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,340 | ₩4,351 | ₩4,340 | ₩4,351 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,510 | ₩4,670 | ₩4,480 | ₩4,670 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,670 | ₩4,736 | ₩4,536 | ₩4,670 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,803 | ₩4,870 | ₩4,736 | ₩4,803 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,003 | ₩5,010 | ₩4,803 | ₩5,010 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,063 | ₩5,063 | ₩5,063 | ₩5,063 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,030 | ₩5,337 | ₩5,030 | ₩5,203 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,178 | ₩5,190 | ₩4,997 | ₩5,190 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,137 | ₩5,137 | ₩5,137 | ₩5,137 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,296 | ₩5,203 | ₩4,296 | ₩5,137 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,163 | ₩5,163 | ₩4,283 | ₩4,323 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,283 | ₩4,283 | ₩4,283 | ₩4,283 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,671 | ₩4,671 | ₩4,283 | ₩4,283 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,936 | ₩5,137 | ₩4,830 | ₩4,870 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,190 | ₩5,190 | ₩5,190 | ₩5,190 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,930 | ₩4,930 | ₩4,930 | ₩4,930 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,936 | ₩5,173 | ₩4,936 | ₩5,173 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,137 | ₩5,137 | ₩4,783 | ₩4,783 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,738 | ₩5,190 | ₩4,738 | ₩5,190 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,670 | ₩4,736 | ₩4,670 | ₩4,736 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,616 | ₩4,930 | ₩4,616 | ₩4,670 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,736 | ₩4,783 | ₩4,670 | ₩4,783 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,883 | ₩4,883 | ₩4,736 | ₩4,736 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,951 | ₩4,951 | ₩4,883 | ₩4,883 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,083 | ₩5,083 | ₩4,896 | ₩5,003 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,003 | ₩5,023 | ₩4,883 | ₩5,023 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,003 | ₩5,097 | ₩5,003 | ₩5,097 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,137 | ₩5,161 | ₩4,936 | ₩5,161 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,170 | ₩5,170 | ₩5,137 | ₩5,137 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,390 | ₩5,390 | ₩5,203 | ₩5,203 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,870 | ₩5,550 | ₩4,870 | ₩5,230 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,736 | ₩4,750 | ₩4,736 | ₩4,750 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,896 | ₩4,950 | ₩4,596 | ₩4,679 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,870 | ₩5,122 | ₩4,870 | ₩4,883 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,670 | ₩4,923 | ₩4,590 | ₩4,816 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,528 | ₩4,923 | ₩4,528 | ₩4,882 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,603 | ₩4,603 | ₩4,470 | ₩4,603 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,136 | ₩4,429 | ₩4,136 | ₩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 | ₩4,203 | ₩4,216 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,309 | ₩4,369 | ₩4,309 | ₩4,336 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,003 | ₩4,269 | ₩4,003 | ₩4,256 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,909 | ₩3,989 | ₩3,909 | ₩3,976 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,912 | ₩4,029 | ₩3,909 | ₩3,909 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,969 | ₩3,976 | ₩3,963 | ₩3,976 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,936 | ₩3,949 | ₩3,936 | ₩3,936 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,909 | ₩3,909 | ₩3,909 | ₩3,909 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,789 | ₩3,989 | ₩3,789 | ₩3,936 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,741 | ₩3,842 | ₩3,741 | ₩3,842 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,668 | ₩3,668 | ₩3,668 | ₩3,668 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,700 | ₩3,742 | ₩3,700 | ₩3,742 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,789 | ₩3,789 | ₩3,789 | ₩3,789 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,862 | ₩3,991 | ₩3,862 | ₩3,991 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,776 | ₩3,979 | ₩3,776 | ₩3,816 | +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 | ₩4,016 | ₩4,043 | ₩3,816 | ₩3,842 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,096 | ₩4,096 | ₩4,003 | ₩4,003 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,029 | ₩4,081 | ₩4,003 | ₩4,025 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,085 | ₩4,085 | ₩4,085 | ₩4,085 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,083 | ₩4,085 | ₩4,083 | ₩4,085 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,147 | ₩4,147 | ₩3,969 | ₩4,029 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,069 | ₩4,069 | ₩3,736 | ₩3,963 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,083 | ₩4,136 | ₩4,003 | ₩4,135 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,069 | ₩4,196 | ₩4,016 | ₩4,180 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,236 | ₩4,269 | ₩4,083 | ₩4,083 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,236 | ₩4,236 | ₩4,136 | ₩4,136 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,123 | ₩4,123 | ₩4,123 | ₩4,123 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,163 | ₩4,179 | ₩4,136 | ₩4,136 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,212 | ₩4,249 | ₩4,163 | ₩4,249 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,136 | ₩4,256 | ₩4,136 | ₩4,164 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,155 | ₩4,156 | ₩4,083 | ₩4,136 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,183 | ₩4,183 | ₩4,183 | ₩4,183 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,216 | ₩4,216 | ₩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 | ₩4,136 | ₩4,309 | ₩4,083 | ₩4,083 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,136 | ₩4,136 | ₩4,136 | ₩4,136 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,136 | ₩4,363 | ₩4,136 | ₩4,136 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,189 | ₩4,283 | ₩4,136 | ₩4,283 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,269 | ₩4,372 | ₩4,136 | ₩4,149 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,196 | ₩4,367 | ₩4,136 | ₩4,336 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,256 | ₩4,396 | ₩4,003 | ₩4,136 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,269 | ₩4,269 | ₩4,245 | ₩4,269 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,296 | ₩4,443 | ₩4,243 | ₩4,256 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,403 | ₩4,470 | ₩4,400 | ₩4,470 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,603 | ₩4,603 | ₩4,269 | ₩4,361 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,456 | ₩4,456 | ₩4,456 | ₩4,456 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,510 | ₩4,643 | ₩4,403 | ₩4,456 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,595 | ₩4,616 | ₩4,416 | ₩4,616 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,563 | ₩4,723 | ₩4,283 | ₩4,456 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,683 | ₩4,902 | ₩4,576 | ₩4,576 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,843 | ₩4,843 | ₩4,843 | ₩4,843 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,810 | ₩4,843 | ₩4,624 | ₩4,836 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,536 | ₩5,190 | ₩4,536 | ₩4,883 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,696 | ₩4,855 | ₩4,576 | ₩4,576 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,743 | ₩4,750 | ₩4,663 | ₩4,736 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,683 | ₩4,712 | ₩4,683 | ₩4,696 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,710 | ₩4,803 | ₩4,696 | ₩4,696 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,923 | ₩4,923 | ₩4,770 | ₩4,830 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,812 | ₩4,856 | ₩4,750 | ₩4,840 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,710 | ₩4,895 | ₩4,536 | ₩4,750 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,483 | ₩4,696 | ₩4,470 | ₩4,670 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,336 | ₩4,790 | ₩4,203 | ₩4,329 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,429 | ₩4,429 | ₩4,149 | ₩4,336 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,590 | ₩4,590 | ₩4,243 | ₩4,349 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,710 | ₩4,723 | ₩4,590 | ₩4,670 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,563 | ₩4,576 | ₩4,429 | ₩4,576 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,696 | ₩4,830 | ₩4,496 | ₩4,496 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,470 | ₩4,803 | ₩4,409 | ₩4,696 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,431 | ₩4,536 | ₩4,405 | ₩4,523 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,590 | ₩4,590 | ₩4,403 | ₩4,456 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,243 | ₩4,389 | ₩4,243 | ₩4,376 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,443 | ₩4,443 | ₩4,229 | ₩4,243 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,590 | ₩4,590 | ₩4,336 | ₩4,376 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,483 | ₩4,603 | ₩4,443 | ₩4,483 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,534 | ₩4,603 | ₩4,403 | ₩4,556 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,448 | ₩4,663 | ₩4,336 | ₩4,336 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,590 | ₩4,630 | ₩4,429 | ₩4,443 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,389 | ₩4,510 | ₩4,243 | ₩4,496 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,403 | ₩4,536 | ₩4,336 | ₩4,443 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,734 | ₩4,738 | ₩4,429 | ₩4,429 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,470 | ₩4,923 | ₩4,470 | ₩4,856 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,563 | ₩4,755 | ₩4,403 | ₩4,710 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,536 | ₩4,710 | ₩4,536 | ₩4,552 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,691 | ₩4,691 | ₩4,691 | ₩4,691 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,696 | ₩4,696 | ₩4,403 | ₩4,550 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,070 | ₩5,070 | ₩4,510 | ₩4,603 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,283 | ₩4,736 | ₩4,283 | ₩4,680 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,803 | ₩4,803 | ₩4,283 | ₩4,356 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,590 | ₩4,670 | ₩4,349 | ₩4,510 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,656 | ₩4,736 | ₩4,536 | ₩4,536 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,786 | ₩4,786 | ₩4,550 | ₩4,550 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,810 | ₩4,923 | ₩4,803 | ₩4,843 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,670 | ₩4,803 | ₩4,670 | ₩4,803 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,670 | ₩4,730 | ₩4,643 | ₩4,730 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,674 | ₩4,870 | ₩4,550 | ₩4,670 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,563 | ₩5,070 | ₩4,483 | ₩4,670 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,389 | ₩4,683 | ₩4,336 | ₩4,470 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,550 | ₩4,550 | ₩4,336 | ₩4,416 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,683 | ₩4,796 | ₩4,471 | ₩4,550 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,696 | ₩4,803 | ₩4,563 | ₩4,683 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,603 | ₩4,867 | ₩4,550 | ₩4,700 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,891 | ₩5,017 | ₩4,736 | ₩4,936 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,097 | ₩5,223 | ₩5,070 | ₩5,083 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,470 | ₩5,544 | ₩5,070 | ₩5,070 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,524 | ₩5,710 | ₩5,363 | ₩5,390 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,730 | ₩5,910 | ₩5,363 | ₩5,524 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,937 | ₩5,977 | ₩5,604 | ₩5,924 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,191 | ₩6,191 | ₩5,517 | ₩5,644 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,604 | ₩6,404 | ₩5,337 | ₩6,137 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,390 | ₩5,604 | ₩5,030 | ₩5,577 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,855 | ₩5,590 | ₩4,855 | ₩5,321 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,830 | ₩5,217 | ₩4,830 | ₩5,003 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,117 | ₩5,230 | ₩4,896 | ₩4,990 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,003 | ₩5,257 | ₩4,656 | ₩5,003 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩4,976 | ₩5,537 | ₩4,976 | ₩5,070 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,562 | ₩5,337 | ₩4,562 | ₩5,123 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,576 | ₩4,656 | ₩4,576 | ₩4,603 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,550 | ₩4,643 | ₩4,550 | ₩4,630 | +1.76% | 3.4만 |
|---|