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 | ₩2,744 | ₩2,744 | ₩2,744 | ₩2,744 | 0.00% | 0 |
| 2026.10.08 | ₩2,691 | ₩2,744 | ₩2,677 | ₩2,744 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,704 | ₩2,892 | ₩2,677 | ₩2,677 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,811 | ₩2,811 | ₩2,771 | ₩2,799 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,199 | ₩3,240 | ₩2,704 | ₩2,972 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,226 | ₩3,266 | ₩3,199 | ₩3,213 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,213 | ₩3,266 | ₩3,199 | ₩3,266 | +1.67% | 2.1천 |
| 2026.09.30 | ₩3,185 | ₩3,494 | ₩3,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,494 |
| +9.71% |
| 900 |
| 2026.09.29 | ₩3,440 | ₩3,440 | ₩3,440 | ₩3,440 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,560 | ₩3,560 | ₩3,420 | ₩3,440 | -3.35% | 2.8천 |
|---|
| 2026.09.25 | ₩3,347 | ₩3,347 | ₩3,293 | ₩3,293 | -1.60% | 4.1천 |
|---|
| 2026.09.24 | ₩3,411 | ₩3,454 | ₩3,347 | ₩3,454 | +1.26% | 1.8천 |
|---|
| 2026.09.23 | ₩3,481 | ₩3,481 | ₩3,347 | ₩3,347 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,527 | ₩3,527 | ₩3,527 | ₩3,527 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,568 | ₩3,574 | ₩3,568 | ₩3,574 | +0.19% | 800 |
|---|
| 2026.09.18 | ₩3,494 | ₩3,494 | ₩3,494 | ₩3,494 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,574 | ₩3,614 | ₩3,481 | ₩3,494 | -2.25% | 1.2천 |
|---|
| 2026.09.16 | ₩3,574 | ₩3,574 | ₩3,574 | ₩3,574 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,574 | ₩3,574 | ₩3,574 | ₩3,574 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩3,701 | ₩3,701 | ₩3,440 | ₩3,440 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,748 | ₩3,748 | ₩3,414 | ₩3,414 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,748 | ₩3,801 | ₩3,748 | ₩3,801 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,083 | ₩4,083 | ₩3,748 | ₩3,748 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,748 | ₩3,855 | ₩3,748 | ₩3,815 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,854 | ₩3,936 | ₩3,842 | ₩3,922 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,949 | ₩3,949 | ₩3,949 | ₩3,949 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,849 | ₩4,050 | ₩3,849 | ₩3,949 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,936 | ₩3,936 | ₩3,815 | ₩3,815 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,110 | ₩4,110 | ₩3,849 | ₩3,936 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,829 | ₩3,962 | ₩3,829 | ₩3,953 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,788 | ₩4,070 | ₩3,788 | ₩3,882 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,214 | ₩4,214 | ₩4,190 | ₩4,190 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,264 | ₩4,264 | ₩3,855 | ₩4,264 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,922 | ₩4,056 | ₩3,922 | ₩4,056 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,096 | ₩4,244 | ₩4,096 | ₩4,244 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,842 | ₩4,096 | ₩3,842 | ₩4,096 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,896 | ₩3,896 | ₩3,829 | ₩3,829 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,016 | ₩4,016 | ₩3,829 | ₩3,937 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,043 | ₩4,043 | ₩3,989 | ₩3,989 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,070 | ₩4,070 | ₩3,962 | ₩4,043 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,043 | ₩4,083 | ₩4,043 | ₩4,056 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩4,003 | ₩4,096 | ₩3,989 | ₩3,989 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,324 | ₩4,324 | ₩3,909 | ₩3,909 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,070 | ₩4,070 | ₩4,003 | ₩4,003 | -1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩4,143 | ₩4,143 | ₩4,143 | ₩4,143 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩3,815 | ₩4,203 | ₩3,815 | ₩4,203 | +10.18% | 1.5천 |
|---|
| 2026.08.03 | ₩4,150 | ₩4,364 | ₩4,110 | ₩4,123 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,096 | ₩4,096 | ₩4,096 | ₩4,096 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,096 | ₩4,096 | ₩4,096 | ₩4,096 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,084 | ₩4,084 | ₩4,083 | ₩4,083 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,297 | ₩4,297 | ₩4,083 | ₩4,083 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,083 | ₩4,137 | ₩4,083 | ₩4,123 | +0.98% | 1.8천 |
|---|
| 2026.07.24 | ₩4,284 | ₩4,284 | ₩4,284 | ₩4,284 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩4,323 | ₩4,364 | ₩4,190 | ₩4,284 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,244 | ₩4,244 | ₩4,190 | ₩4,190 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,088 | ₩4,088 | ₩4,088 | ₩4,088 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,244 | ₩4,364 | ₩4,096 | ₩4,364 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,351 | ₩4,364 | ₩4,351 | ₩4,364 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,578 | ₩4,578 | ₩4,578 | ₩4,578 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,578 | ₩4,578 | ₩4,578 | ₩4,578 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,578 | ₩4,578 | ₩4,578 | ₩4,578 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,256 | ₩4,578 | ₩4,256 | ₩4,578 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,684 | ₩4,684 | ₩4,464 | ₩4,676 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,545 | ₩4,545 | ₩4,545 | ₩4,545 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,440 | ₩4,545 | ₩4,440 | ₩4,545 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,391 | ₩4,391 | ₩4,391 | ₩4,391 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,391 | ₩4,391 | ₩4,391 | ₩4,391 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,404 | ₩4,719 | ₩4,404 | ₩4,485 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,645 | ₩4,685 | ₩4,351 | ₩4,685 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,083 | ₩4,297 | ₩4,083 | ₩4,244 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,734 | ₩4,150 | ₩3,734 | ₩4,131 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,681 | ₩4,016 | ₩3,681 | ₩3,681 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,855 | ₩3,855 | ₩3,715 | ₩3,715 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,748 | ₩3,826 | ₩3,722 | ₩3,826 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,347 | ₩3,715 | ₩3,347 | ₩3,715 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,949 | ₩3,949 | ₩3,949 | ₩3,949 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,829 | ₩4,016 | ₩3,815 | ₩3,949 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,942 | ₩3,942 | ₩3,829 | ₩3,896 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,829 | ₩3,829 | ₩3,829 | ₩3,829 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,023 | ₩4,029 | ₩3,829 | ₩3,829 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,224 | ₩4,230 | ₩4,224 | ₩4,230 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,177 | ₩4,514 | ₩3,734 | ₩3,896 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,962 | ₩3,983 | ₩3,280 | ₩3,762 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,270 | ₩4,270 | ₩3,962 | ₩3,962 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,137 | ₩4,217 | ₩4,016 | ₩4,016 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,685 | ₩4,685 | ₩4,016 | ₩4,043 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,388 | ₩4,388 | ₩4,388 | ₩4,388 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,355 | ₩4,365 | ₩4,355 | ₩4,365 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,525 | ₩4,685 | ₩4,495 | ₩4,685 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,685 | ₩4,752 | ₩4,552 | ₩4,685 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,819 | ₩4,886 | ₩4,752 | ₩4,819 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,020 | ₩5,027 | ₩4,819 | ₩5,027 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,080 | ₩5,080 | ₩5,080 | ₩5,080 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,047 | ₩5,355 | ₩5,047 | ₩5,221 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,195 | ₩5,207 | ₩5,013 | ₩5,207 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,154 | ₩5,154 | ₩5,154 | ₩5,154 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,311 | ₩5,221 | ₩4,311 | ₩5,154 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,181 | ₩5,181 | ₩4,297 | ₩4,337 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,297 | ₩4,297 | ₩4,297 | ₩4,297 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,687 | ₩4,687 | ₩4,297 | ₩4,297 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,953 | ₩5,154 | ₩4,846 | ₩4,886 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,207 | ₩5,207 | ₩5,207 | ₩5,207 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,946 | ₩4,946 | ₩4,946 | ₩4,946 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,953 | ₩5,190 | ₩4,953 | ₩5,190 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,154 | ₩5,154 | ₩4,799 | ₩4,799 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,754 | ₩5,207 | ₩4,754 | ₩5,207 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,685 | ₩4,752 | ₩4,685 | ₩4,752 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,632 | ₩4,946 | ₩4,632 | ₩4,685 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,752 | ₩4,799 | ₩4,685 | ₩4,799 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,766 | ₩4,766 | ₩4,766 | ₩4,766 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,900 | ₩4,900 | ₩4,752 | ₩4,752 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,968 | ₩4,968 | ₩4,900 | ₩4,900 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,100 | ₩5,100 | ₩4,913 | ₩5,020 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,020 | ₩5,040 | ₩4,900 | ₩5,040 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,020 | ₩5,114 | ₩5,020 | ₩5,114 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,154 | ₩5,178 | ₩4,953 | ₩5,178 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,187 | ₩5,187 | ₩5,154 | ₩5,154 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,408 | ₩5,408 | ₩5,221 | ₩5,221 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,886 | ₩5,569 | ₩4,886 | ₩5,248 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,752 | ₩4,766 | ₩4,752 | ₩4,766 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,913 | ₩4,967 | ₩4,612 | ₩4,695 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,886 | ₩5,139 | ₩4,886 | ₩4,900 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,685 | ₩4,940 | ₩4,605 | ₩4,833 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,543 | ₩4,940 | ₩4,543 | ₩4,898 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,618 | ₩4,618 | ₩4,485 | ₩4,618 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,150 | ₩4,444 | ₩4,150 | ₩4,444 | +7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩4,043 | ₩4,203 | ₩4,043 | ₩4,183 | +3.48% | 7.4천 |
|---|
| 2026.04.06 | ₩4,284 | ₩4,284 | ₩4,217 | ₩4,230 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,324 | ₩4,384 | ₩4,324 | ₩4,351 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,016 | ₩4,284 | ₩4,016 | ₩4,270 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,922 | ₩4,003 | ₩3,922 | ₩3,989 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,925 | ₩4,043 | ₩3,922 | ₩3,922 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,983 | ₩3,989 | ₩3,976 | ₩3,989 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,949 | ₩3,962 | ₩3,949 | ₩3,949 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,922 | ₩3,922 | ₩3,922 | ₩3,922 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,802 | ₩4,003 | ₩3,802 | ₩3,949 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,754 | ₩3,855 | ₩3,754 | ₩3,855 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,680 | ₩3,680 | ₩3,680 | ₩3,680 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,712 | ₩3,755 | ₩3,712 | ₩3,755 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,802 | ₩3,802 | ₩3,802 | ₩3,802 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,875 | ₩4,004 | ₩3,875 | ₩4,004 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,788 | ₩3,992 | ₩3,788 | ₩3,829 | +1.06% | 4.7천 |
|---|
| 2026.03.13 | ₩3,815 | ₩3,934 | ₩3,775 | ₩3,775 | -1.05% | 2.9천 |
|---|
| 2026.03.12 | ₩3,962 | ₩3,962 | ₩3,775 | ₩3,775 | -4.73% | 6천 |
|---|
| 2026.03.11 | ₩4,029 | ₩4,056 | ₩3,829 | ₩3,855 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,110 | ₩4,110 | ₩4,016 | ₩4,016 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,043 | ₩4,095 | ₩4,016 | ₩4,039 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,099 | ₩4,099 | ₩4,099 | ₩4,099 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,096 | ₩4,099 | ₩4,096 | ₩4,099 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,161 | ₩4,161 | ₩3,983 | ₩4,043 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,083 | ₩4,083 | ₩3,748 | ₩3,976 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,096 | ₩4,150 | ₩4,016 | ₩4,149 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,083 | ₩4,210 | ₩4,029 | ₩4,194 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,250 | ₩4,284 | ₩4,096 | ₩4,096 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,250 | ₩4,250 | ₩4,150 | ₩4,150 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,137 | ₩4,137 | ₩4,137 | ₩4,137 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,177 | ₩4,193 | ₩4,150 | ₩4,150 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,226 | ₩4,264 | ₩4,177 | ₩4,264 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,150 | ₩4,270 | ₩4,150 | ₩4,178 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,169 | ₩4,170 | ₩4,096 | ₩4,150 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,197 | ₩4,197 | ₩4,197 | ₩4,197 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,230 | ₩4,230 | ₩4,123 | ₩4,183 | -1.11% | 5.1천 |
|---|
| 2026.02.12 | ₩4,123 | ₩4,224 | ₩4,123 | ₩4,224 | +2.44% | 2.3천 |
|---|
| 2026.02.11 | ₩4,150 | ₩4,324 | ₩4,096 | ₩4,096 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,150 | ₩4,150 | ₩4,150 | ₩4,150 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,150 | ₩4,377 | ₩4,150 | ₩4,150 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,203 | ₩4,297 | ₩4,150 | ₩4,297 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,284 | ₩4,387 | ₩4,150 | ₩4,163 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,210 | ₩4,381 | ₩4,150 | ₩4,351 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,270 | ₩4,411 | ₩4,016 | ₩4,150 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,284 | ₩4,284 | ₩4,260 | ₩4,284 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,311 | ₩4,458 | ₩4,257 | ₩4,270 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,418 | ₩4,485 | ₩4,415 | ₩4,485 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,618 | ₩4,618 | ₩4,284 | ₩4,376 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,471 | ₩4,471 | ₩4,471 | ₩4,471 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,525 | ₩4,659 | ₩4,418 | ₩4,471 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,545 | ₩4,545 | ₩4,545 | ₩4,545 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,610 | ₩4,632 | ₩4,431 | ₩4,632 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,578 | ₩4,739 | ₩4,297 | ₩4,471 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,699 | ₩4,918 | ₩4,592 | ₩4,592 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,859 | ₩4,859 | ₩4,859 | ₩4,859 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,826 | ₩4,859 | ₩4,640 | ₩4,853 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,552 | ₩5,207 | ₩4,552 | ₩4,900 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,712 | ₩4,871 | ₩4,592 | ₩4,592 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,759 | ₩4,766 | ₩4,679 | ₩4,752 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,699 | ₩4,728 | ₩4,699 | ₩4,712 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,726 | ₩4,819 | ₩4,712 | ₩4,712 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,940 | ₩4,940 | ₩4,786 | ₩4,846 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,829 | ₩4,873 | ₩4,766 | ₩4,857 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,726 | ₩4,912 | ₩4,552 | ₩4,766 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,498 | ₩4,712 | ₩4,485 | ₩4,685 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,351 | ₩4,806 | ₩4,217 | ₩4,344 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,444 | ₩4,444 | ₩4,163 | ₩4,351 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,605 | ₩4,605 | ₩4,257 | ₩4,364 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,726 | ₩4,739 | ₩4,605 | ₩4,685 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,578 | ₩4,592 | ₩4,444 | ₩4,592 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,712 | ₩4,846 | ₩4,511 | ₩4,511 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,485 | ₩4,819 | ₩4,424 | ₩4,712 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,446 | ₩4,552 | ₩4,420 | ₩4,538 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,605 | ₩4,605 | ₩4,418 | ₩4,471 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,257 | ₩4,404 | ₩4,257 | ₩4,391 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,458 | ₩4,458 | ₩4,244 | ₩4,257 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,605 | ₩4,605 | ₩4,351 | ₩4,391 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,498 | ₩4,618 | ₩4,458 | ₩4,498 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,549 | ₩4,618 | ₩4,418 | ₩4,572 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,463 | ₩4,679 | ₩4,351 | ₩4,351 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,605 | ₩4,645 | ₩4,444 | ₩4,458 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,404 | ₩4,525 | ₩4,257 | ₩4,511 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,418 | ₩4,552 | ₩4,351 | ₩4,458 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,750 | ₩4,754 | ₩4,444 | ₩4,444 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,485 | ₩4,940 | ₩4,485 | ₩4,873 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,578 | ₩4,771 | ₩4,418 | ₩4,726 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,552 | ₩4,726 | ₩4,552 | ₩4,568 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,707 | ₩4,707 | ₩4,707 | ₩4,707 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,712 | ₩4,712 | ₩4,418 | ₩4,565 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,087 | ₩5,087 | ₩4,525 | ₩4,618 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,297 | ₩4,752 | ₩4,297 | ₩4,696 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,819 | ₩4,819 | ₩4,297 | ₩4,371 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,605 | ₩4,685 | ₩4,364 | ₩4,525 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,672 | ₩4,752 | ₩4,552 | ₩4,552 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,802 | ₩4,802 | ₩4,565 | ₩4,565 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,826 | ₩4,940 | ₩4,819 | ₩4,859 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,685 | ₩4,819 | ₩4,685 | ₩4,819 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,685 | ₩4,746 | ₩4,659 | ₩4,746 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,689 | ₩4,886 | ₩4,565 | ₩4,685 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,578 | ₩5,087 | ₩4,498 | ₩4,685 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,404 | ₩4,699 | ₩4,351 | ₩4,485 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,565 | ₩4,565 | ₩4,351 | ₩4,431 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,699 | ₩4,813 | ₩4,486 | ₩4,565 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,712 | ₩4,819 | ₩4,578 | ₩4,699 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,618 | ₩4,884 | ₩4,565 | ₩4,716 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,908 | ₩5,033 | ₩4,752 | ₩4,953 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,114 | ₩5,241 | ₩5,087 | ₩5,100 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,489 | ₩5,562 | ₩5,087 | ₩5,087 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,542 | ₩5,730 | ₩5,381 | ₩5,408 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,750 | ₩5,930 | ₩5,381 | ₩5,542 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,957 | ₩5,997 | ₩5,622 | ₩5,944 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,211 | ₩6,211 | ₩5,535 | ₩5,663 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,622 | ₩6,426 | ₩5,355 | ₩6,158 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,408 | ₩5,622 | ₩5,047 | ₩5,596 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,871 | ₩5,609 | ₩4,871 | ₩5,339 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,846 | ₩5,234 | ₩4,846 | ₩5,020 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,134 | ₩5,248 | ₩4,913 | ₩5,007 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,020 | ₩5,274 | ₩4,672 | ₩5,020 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩4,993 | ₩5,556 | ₩4,993 | ₩5,087 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,577 | ₩5,355 | ₩4,577 | ₩5,141 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,592 | ₩4,672 | ₩4,592 | ₩4,618 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,565 | ₩4,659 | ₩4,565 | ₩4,645 | +1.76% | 3.4만 |
|---|