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 | ₩2,739 | ₩2,739 | ₩2,739 | ₩2,739 | 0.00% | 0 |
| 2026.10.08 | ₩2,685 | ₩2,739 | ₩2,672 | ₩2,739 | +1.99% | 1.3천 |
| 2026.10.07 | ₩2,699 | ₩2,886 | ₩2,672 | ₩2,672 | -0.99% | 9.8천 |
| 2026.10.06 | ₩2,805 | ₩2,805 | ₩2,765 | ₩2,793 | -0.43% | 6.6천 |
| 2026.10.05 | ₩3,193 | ₩3,233 | ₩2,699 | ₩2,966 | -7.11% | 1.7만 |
| 2026.10.02 | ₩3,220 | ₩3,260 | ₩3,193 | ₩3,206 | -0.41% | 4.5천 |
| 2026.10.01 | ₩3,206 | ₩3,260 | ₩3,193 | ₩3,260 | +1.67% | 2.1천 |
| 2026.09.30 | ₩3,178 | ₩3,487 | ₩3,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,487 |
| +9.71% |
| 900 |
| 2026.09.29 | ₩3,433 | ₩3,433 | ₩3,433 | ₩3,433 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,552 | ₩3,552 | ₩3,413 | ₩3,433 | -3.35% | 2.8천 |
|---|
| 2026.09.25 | ₩3,340 | ₩3,340 | ₩3,286 | ₩3,286 | -1.60% | 4.1천 |
|---|
| 2026.09.24 | ₩3,404 | ₩3,447 | ₩3,340 | ₩3,447 | +1.26% | 1.8천 |
|---|
| 2026.09.23 | ₩3,473 | ₩3,473 | ₩3,340 | ₩3,340 | -3.85% | 1.7천 |
|---|
| 2026.09.22 | ₩3,520 | ₩3,520 | ₩3,520 | ₩3,520 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩3,560 | ₩3,567 | ₩3,560 | ₩3,567 | +0.19% | 800 |
|---|
| 2026.09.18 | ₩3,487 | ₩3,487 | ₩3,487 | ₩3,487 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,567 | ₩3,607 | ₩3,473 | ₩3,487 | -2.25% | 1.2천 |
|---|
| 2026.09.16 | ₩3,567 | ₩3,567 | ₩3,567 | ₩3,567 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,567 | ₩3,567 | ₩3,567 | ₩3,567 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩3,694 | ₩3,694 | ₩3,433 | ₩3,433 | -7.05% | 1.2천 |
|---|
| 2026.09.11 | ₩3,741 | ₩3,741 | ₩3,407 | ₩3,407 | -8.93% | 7.2천 |
|---|
| 2026.09.10 | ₩3,741 | ₩3,793 | ₩3,741 | ₩3,793 | +1.39% | 3.6천 |
|---|
| 2026.09.09 | ₩4,075 | ₩4,075 | ₩3,741 | ₩3,741 | -8.20% | 4.2천 |
|---|
| 2026.09.08 | ₩3,741 | ₩3,848 | ₩3,741 | ₩3,807 | +1.79% | 2.2천 |
|---|
| 2026.09.04 | ₩3,846 | ₩3,928 | ₩3,834 | ₩3,914 | +1.77% | 6.9천 |
|---|
| 2026.09.03 | ₩3,941 | ₩3,941 | ₩3,941 | ₩3,941 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,841 | ₩4,041 | ₩3,841 | ₩3,941 | +2.61% | 3.9천 |
|---|
| 2026.09.01 | ₩3,928 | ₩3,928 | ₩3,807 | ₩3,807 | -3.06% | 200 |
|---|
| 2026.08.31 | ₩4,101 | ₩4,101 | ₩3,841 | ₩3,928 | -4.23% | 3.2천 |
|---|
| 2026.08.28 | ₩3,821 | ₩3,954 | ₩3,821 | ₩3,945 | +3.25% | 2.2천 |
|---|
| 2026.08.27 | ₩3,781 | ₩4,061 | ₩3,781 | ₩3,874 | +2.47% | 3.9천 |
|---|
| 2026.08.26 | ₩4,061 | ₩4,061 | ₩4,061 | ₩4,061 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩4,206 | ₩4,206 | ₩4,182 | ₩4,182 | -0.57% | 700 |
|---|
| 2026.08.24 | ₩4,255 | ₩4,255 | ₩3,848 | ₩4,255 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩3,914 | ₩4,048 | ₩3,914 | ₩4,048 | +3.41% | 1.1천 |
|---|
| 2026.08.20 | ₩4,088 | ₩4,235 | ₩4,088 | ₩4,235 | +3.59% | 600 |
|---|
| 2026.08.19 | ₩3,834 | ₩4,088 | ₩3,834 | ₩4,088 | +6.62% | 1.7천 |
|---|
| 2026.08.18 | ₩3,888 | ₩3,888 | ₩3,821 | ₩3,821 | -1.72% | 2.5천 |
|---|
| 2026.08.17 | ₩4,008 | ₩4,008 | ₩3,821 | ₩3,929 | -1.97% | 2.1천 |
|---|
| 2026.08.14 | ₩4,035 | ₩4,035 | ₩3,981 | ₩3,981 | -1.32% | 1.3천 |
|---|
| 2026.08.13 | ₩4,061 | ₩4,061 | ₩3,954 | ₩4,035 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩4,035 | ₩4,075 | ₩4,035 | ₩4,048 | +0.33% | 2.6천 |
|---|
| 2026.08.11 | ₩4,101 | ₩4,101 | ₩4,101 | ₩4,101 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩3,994 | ₩4,088 | ₩3,981 | ₩3,981 | -0.33% | 5.9천 |
|---|
| 2026.08.07 | ₩4,315 | ₩4,315 | ₩3,901 | ₩3,901 | -9.60% | 1.4천 |
|---|
| 2026.08.06 | ₩4,061 | ₩4,061 | ₩3,994 | ₩3,994 | -1.64% | 4.2천 |
|---|
| 2026.08.05 | ₩4,135 | ₩4,135 | ₩4,135 | ₩4,135 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩3,807 | ₩4,195 | ₩3,807 | ₩4,195 | +10.18% | 1.5천 |
|---|
| 2026.08.03 | ₩4,141 | ₩4,355 | ₩4,101 | ₩4,115 | -0.65% | 3천 |
|---|
| 2026.07.31 | ₩4,088 | ₩4,088 | ₩4,088 | ₩4,088 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,088 | ₩4,088 | ₩4,088 | ₩4,088 | 0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩4,076 | ₩4,076 | ₩4,075 | ₩4,075 | -0.03% | 2.5천 |
|---|
| 2026.07.28 | ₩4,288 | ₩4,288 | ₩4,075 | ₩4,075 | -4.98% | 2.9천 |
|---|
| 2026.07.27 | ₩4,075 | ₩4,128 | ₩4,075 | ₩4,115 | +0.98% | 1.8천 |
|---|
| 2026.07.24 | ₩4,275 | ₩4,275 | ₩4,275 | ₩4,275 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩4,314 | ₩4,355 | ₩4,182 | ₩4,275 | -0.90% | 1.6천 |
|---|
| 2026.07.22 | ₩4,235 | ₩4,235 | ₩4,182 | ₩4,182 | -1.26% | 1.9천 |
|---|
| 2026.07.21 | ₩4,080 | ₩4,080 | ₩4,080 | ₩4,080 | 0.00% | 1.2천 |
|---|
| 2026.07.20 | ₩4,235 | ₩4,355 | ₩4,088 | ₩4,355 | +2.84% | 1.4천 |
|---|
| 2026.07.17 | ₩4,342 | ₩4,355 | ₩4,342 | ₩4,355 | +0.31% | 900 |
|---|
| 2026.07.16 | ₩4,569 | ₩4,569 | ₩4,569 | ₩4,569 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,569 | ₩4,569 | ₩4,569 | ₩4,569 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩4,569 | ₩4,569 | ₩4,569 | ₩4,569 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩4,247 | ₩4,569 | ₩4,247 | ₩4,569 | +7.58% | 900 |
|---|
| 2026.07.10 | ₩4,674 | ₩4,674 | ₩4,455 | ₩4,666 | -0.17% | 2.4천 |
|---|
| 2026.07.09 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩4,431 | ₩4,536 | ₩4,431 | ₩4,536 | +2.35% | 2.9천 |
|---|
| 2026.07.07 | ₩4,382 | ₩4,382 | ₩4,382 | ₩4,382 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩4,382 | ₩4,382 | ₩4,382 | ₩4,382 | 0.00% | 900 |
|---|
| 2026.07.02 | ₩4,475 | ₩4,475 | ₩4,475 | ₩4,475 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩4,395 | ₩4,709 | ₩4,395 | ₩4,475 | +1.82% | 2.8천 |
|---|
| 2026.06.30 | ₩4,636 | ₩4,676 | ₩4,342 | ₩4,676 | +0.86% | 1만 |
|---|
| 2026.06.29 | ₩4,075 | ₩4,288 | ₩4,075 | ₩4,235 | +3.93% | 1.4만 |
|---|
| 2026.06.26 | ₩3,726 | ₩4,141 | ₩3,726 | ₩4,123 | +10.65% | 1.4만 |
|---|
| 2026.06.25 | ₩3,674 | ₩4,008 | ₩3,674 | ₩3,674 | 0.00% | 2천 |
|---|
| 2026.06.24 | ₩3,848 | ₩3,848 | ₩3,707 | ₩3,707 | -3.65% | 600 |
|---|
| 2026.06.23 | ₩3,741 | ₩3,818 | ₩3,714 | ₩3,818 | +2.07% | 4천 |
|---|
| 2026.06.22 | ₩3,340 | ₩3,707 | ₩3,340 | ₩3,707 | +11.00% | 7.1천 |
|---|
| 2026.06.18 | ₩3,941 | ₩3,941 | ₩3,941 | ₩3,941 | 0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩3,821 | ₩4,008 | ₩3,807 | ₩3,941 | +3.15% | 9천 |
|---|
| 2026.06.16 | ₩3,934 | ₩3,934 | ₩3,821 | ₩3,888 | -1.19% | 1.5천 |
|---|
| 2026.06.15 | ₩3,821 | ₩3,821 | ₩3,821 | ₩3,821 | 0.00% | 4.2천 |
|---|
| 2026.06.12 | ₩4,015 | ₩4,021 | ₩3,821 | ₩3,821 | -4.83% | 5.2천 |
|---|
| 2026.06.11 | ₩4,215 | ₩4,222 | ₩4,215 | ₩4,222 | +0.16% | 2.2천 |
|---|
| 2026.06.10 | ₩4,168 | ₩4,505 | ₩3,726 | ₩3,888 | -6.73% | 3.1천 |
|---|
| 2026.06.09 | ₩3,954 | ₩3,974 | ₩3,273 | ₩3,754 | -5.07% | 8.9천 |
|---|
| 2026.06.08 | ₩4,262 | ₩4,262 | ₩3,954 | ₩3,954 | -7.21% | 9.6천 |
|---|
| 2026.06.05 | ₩4,128 | ₩4,208 | ₩4,008 | ₩4,008 | -2.91% | 1.3만 |
|---|
| 2026.06.04 | ₩4,676 | ₩4,676 | ₩4,008 | ₩4,035 | -13.71% | 1.1만 |
|---|
| 2026.06.03 | ₩4,379 | ₩4,379 | ₩4,379 | ₩4,379 | 0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩4,346 | ₩4,357 | ₩4,346 | ₩4,357 | +0.25% | 900 |
|---|
| 2026.06.01 | ₩4,516 | ₩4,676 | ₩4,486 | ₩4,676 | +3.55% | 4.4천 |
|---|
| 2026.05.29 | ₩4,676 | ₩4,743 | ₩4,542 | ₩4,676 | 0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩4,809 | ₩4,876 | ₩4,743 | ₩4,809 | 0.00% | 3.4천 |
|---|
| 2026.05.27 | ₩5,010 | ₩5,016 | ₩4,809 | ₩5,016 | +0.13% | 3.1천 |
|---|
| 2026.05.26 | ₩5,070 | ₩5,070 | ₩5,070 | ₩5,070 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩5,037 | ₩5,344 | ₩5,037 | ₩5,210 | +3.45% | 9.5천 |
|---|
| 2026.05.21 | ₩5,185 | ₩5,197 | ₩5,003 | ₩5,197 | +0.23% | 4.3천 |
|---|
| 2026.05.20 | ₩5,143 | ₩5,143 | ₩5,143 | ₩5,143 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,302 | ₩5,210 | ₩4,302 | ₩5,143 | +19.57% | 1만 |
|---|
| 2026.05.18 | ₩5,170 | ₩5,170 | ₩4,288 | ₩4,328 | -16.28% | 4.5천 |
|---|
| 2026.05.15 | ₩4,288 | ₩4,288 | ₩4,288 | ₩4,288 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,677 | ₩4,677 | ₩4,288 | ₩4,288 | -8.31% | 4.9천 |
|---|
| 2026.05.13 | ₩4,943 | ₩5,143 | ₩4,836 | ₩4,876 | -1.35% | 3.3천 |
|---|
| 2026.05.12 | ₩5,197 | ₩5,197 | ₩5,197 | ₩5,197 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩4,936 | ₩4,936 | ₩4,936 | ₩4,936 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩4,943 | ₩5,179 | ₩4,943 | ₩5,179 | +4.78% | 700 |
|---|
| 2026.05.07 | ₩5,143 | ₩5,143 | ₩4,789 | ₩4,789 | -6.88% | 800 |
|---|
| 2026.05.06 | ₩4,744 | ₩5,197 | ₩4,744 | ₩5,197 | +9.55% | 300 |
|---|
| 2026.05.05 | ₩4,676 | ₩4,743 | ₩4,676 | ₩4,743 | +1.43% | 6.4천 |
|---|
| 2026.05.04 | ₩4,622 | ₩4,936 | ₩4,622 | ₩4,676 | +1.16% | 1.8천 |
|---|
| 2026.05.01 | ₩4,743 | ₩4,789 | ₩4,676 | ₩4,789 | +0.99% | 6.3천 |
|---|
| 2026.04.30 | ₩4,756 | ₩4,756 | ₩4,756 | ₩4,756 | 0.00% | 4.1천 |
|---|
| 2026.04.29 | ₩4,890 | ₩4,890 | ₩4,743 | ₩4,743 | -3.01% | 3.8천 |
|---|
| 2026.04.28 | ₩4,958 | ₩4,958 | ₩4,890 | ₩4,890 | -1.37% | 3.5천 |
|---|
| 2026.04.27 | ₩5,090 | ₩5,090 | ₩4,903 | ₩5,010 | -1.57% | 6.6천 |
|---|
| 2026.04.24 | ₩5,010 | ₩5,030 | ₩4,890 | ₩5,030 | +0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩5,010 | ₩5,103 | ₩5,010 | ₩5,103 | +1.87% | 1.4천 |
|---|
| 2026.04.22 | ₩5,143 | ₩5,167 | ₩4,943 | ₩5,167 | +0.47% | 1.7천 |
|---|
| 2026.04.21 | ₩5,177 | ₩5,177 | ₩5,143 | ₩5,143 | -0.65% | 500 |
|---|
| 2026.04.20 | ₩5,397 | ₩5,397 | ₩5,210 | ₩5,210 | -3.47% | 2.4천 |
|---|
| 2026.04.17 | ₩4,876 | ₩5,558 | ₩4,876 | ₩5,237 | +7.40% | 1.6만 |
|---|
| 2026.04.16 | ₩4,743 | ₩4,756 | ₩4,743 | ₩4,756 | +0.28% | 1.5천 |
|---|
| 2026.04.15 | ₩4,903 | ₩4,956 | ₩4,602 | ₩4,685 | -4.44% | 1.3만 |
|---|
| 2026.04.14 | ₩4,876 | ₩5,129 | ₩4,876 | ₩4,890 | +0.27% | 1.2만 |
|---|
| 2026.04.13 | ₩4,676 | ₩4,930 | ₩4,596 | ₩4,823 | +3.14% | 1.1만 |
|---|
| 2026.04.10 | ₩4,534 | ₩4,930 | ₩4,534 | ₩4,888 | +7.81% | 1.4만 |
|---|
| 2026.04.09 | ₩4,609 | ₩4,609 | ₩4,475 | ₩4,609 | 0.00% | 7천 |
|---|
| 2026.04.08 | ₩4,141 | ₩4,435 | ₩4,141 | ₩4,435 | +7.10% | 1.2만 |
|---|
| 2026.04.07 | ₩4,035 | ₩4,195 | ₩4,035 | ₩4,175 | +3.48% | 7.4천 |
|---|
| 2026.04.06 | ₩4,275 | ₩4,275 | ₩4,208 | ₩4,222 | -1.25% | 3.5천 |
|---|
| 2026.04.02 | ₩4,315 | ₩4,375 | ₩4,315 | ₩4,342 | +0.62% | 4.8천 |
|---|
| 2026.04.01 | ₩4,008 | ₩4,275 | ₩4,008 | ₩4,262 | +6.33% | 2.2만 |
|---|
| 2026.03.31 | ₩3,914 | ₩3,994 | ₩3,914 | ₩3,981 | +1.71% | 1.4천 |
|---|
| 2026.03.30 | ₩3,917 | ₩4,035 | ₩3,914 | ₩3,914 | -0.07% | 9.4천 |
|---|
| 2026.03.27 | ₩3,974 | ₩3,981 | ₩3,968 | ₩3,981 | +0.17% | 1.1만 |
|---|
| 2026.03.26 | ₩3,941 | ₩3,954 | ₩3,941 | ₩3,941 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩3,914 | ₩3,914 | ₩3,914 | ₩3,914 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩3,794 | ₩3,994 | ₩3,794 | ₩3,941 | +3.87% | 5.3천 |
|---|
| 2026.03.23 | ₩3,746 | ₩3,848 | ₩3,746 | ₩3,848 | +2.71% | 700 |
|---|
| 2026.03.20 | ₩3,673 | ₩3,673 | ₩3,673 | ₩3,673 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩3,705 | ₩3,747 | ₩3,705 | ₩3,747 | +1.15% | 800 |
|---|
| 2026.03.18 | ₩3,794 | ₩3,794 | ₩3,794 | ₩3,794 | 0.00% | 2.5천 |
|---|
| 2026.03.17 | ₩3,868 | ₩3,996 | ₩3,868 | ₩3,996 | +3.32% | 2.4천 |
|---|
| 2026.03.16 | ₩3,781 | ₩3,984 | ₩3,781 | ₩3,821 | +1.06% | 4.7천 |
|---|
| 2026.03.13 | ₩3,807 | ₩3,926 | ₩3,767 | ₩3,767 | -1.05% | 2.9천 |
|---|
| 2026.03.12 | ₩3,954 | ₩3,954 | ₩3,767 | ₩3,767 | -4.73% | 6천 |
|---|
| 2026.03.11 | ₩4,021 | ₩4,048 | ₩3,821 | ₩3,848 | -4.32% | 6.4천 |
|---|
| 2026.03.10 | ₩4,101 | ₩4,101 | ₩4,008 | ₩4,008 | -2.28% | 1.2천 |
|---|
| 2026.03.09 | ₩4,035 | ₩4,087 | ₩4,008 | ₩4,031 | -0.10% | 5천 |
|---|
| 2026.03.06 | ₩4,091 | ₩4,091 | ₩4,091 | ₩4,091 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,088 | ₩4,091 | ₩4,088 | ₩4,091 | +0.07% | 900 |
|---|
| 2026.03.04 | ₩4,152 | ₩4,152 | ₩3,974 | ₩4,035 | -2.83% | 4.8천 |
|---|
| 2026.03.03 | ₩4,075 | ₩4,075 | ₩3,741 | ₩3,968 | -2.62% | 2.6만 |
|---|
| 2026.03.02 | ₩4,088 | ₩4,141 | ₩4,008 | ₩4,140 | +1.27% | 3.1만 |
|---|
| 2026.02.27 | ₩4,075 | ₩4,202 | ₩4,021 | ₩4,186 | +2.72% | 7.7천 |
|---|
| 2026.02.26 | ₩4,242 | ₩4,275 | ₩4,088 | ₩4,088 | -3.62% | 1.3만 |
|---|
| 2026.02.25 | ₩4,242 | ₩4,242 | ₩4,141 | ₩4,141 | -2.36% | 1.2천 |
|---|
| 2026.02.24 | ₩4,128 | ₩4,128 | ₩4,128 | ₩4,128 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩4,168 | ₩4,184 | ₩4,141 | ₩4,141 | -0.64% | 3.3천 |
|---|
| 2026.02.20 | ₩4,218 | ₩4,255 | ₩4,168 | ₩4,255 | +0.89% | 1.9천 |
|---|
| 2026.02.19 | ₩4,141 | ₩4,262 | ₩4,141 | ₩4,170 | +0.68% | 1.6천 |
|---|
| 2026.02.18 | ₩4,160 | ₩4,161 | ₩4,088 | ₩4,141 | -0.45% | 5.4천 |
|---|
| 2026.02.17 | ₩4,188 | ₩4,188 | ₩4,188 | ₩4,188 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩4,222 | ₩4,222 | ₩4,115 | ₩4,175 | -1.11% | 5.1천 |
|---|
| 2026.02.12 | ₩4,115 | ₩4,215 | ₩4,115 | ₩4,215 | +2.44% | 2.3천 |
|---|
| 2026.02.11 | ₩4,141 | ₩4,315 | ₩4,088 | ₩4,088 | -1.29% | 1.2만 |
|---|
| 2026.02.10 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,141 | ₩4,369 | ₩4,141 | ₩4,141 | 0.00% | 8.3천 |
|---|
| 2026.02.06 | ₩4,195 | ₩4,288 | ₩4,141 | ₩4,288 | +2.23% | 8.6천 |
|---|
| 2026.02.05 | ₩4,275 | ₩4,378 | ₩4,141 | ₩4,155 | -2.81% | 1.6만 |
|---|
| 2026.02.04 | ₩4,202 | ₩4,373 | ₩4,141 | ₩4,342 | +3.34% | 8.1천 |
|---|
| 2026.02.03 | ₩4,262 | ₩4,402 | ₩4,008 | ₩4,141 | -2.82% | 1만 |
|---|
| 2026.02.02 | ₩4,275 | ₩4,275 | ₩4,251 | ₩4,275 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩4,302 | ₩4,449 | ₩4,248 | ₩4,262 | -0.93% | 3.3천 |
|---|
| 2026.01.29 | ₩4,409 | ₩4,475 | ₩4,406 | ₩4,475 | +1.52% | 8.9천 |
|---|
| 2026.01.28 | ₩4,609 | ₩4,609 | ₩4,275 | ₩4,367 | -5.25% | 2.3만 |
|---|
| 2026.01.27 | ₩4,462 | ₩4,462 | ₩4,462 | ₩4,462 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,516 | ₩4,649 | ₩4,409 | ₩4,462 | -1.18% | 5천 |
|---|
| 2026.01.23 | ₩4,536 | ₩4,536 | ₩4,536 | ₩4,536 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,601 | ₩4,622 | ₩4,422 | ₩4,622 | +0.46% | 2.9천 |
|---|
| 2026.01.21 | ₩4,569 | ₩4,729 | ₩4,288 | ₩4,462 | -2.34% | 3.8만 |
|---|
| 2026.01.20 | ₩4,689 | ₩4,908 | ₩4,582 | ₩4,582 | -2.28% | 1만 |
|---|
| 2026.01.16 | ₩4,849 | ₩4,849 | ₩4,849 | ₩4,849 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩4,816 | ₩4,849 | ₩4,630 | ₩4,843 | +0.55% | 2.6천 |
|---|
| 2026.01.14 | ₩4,542 | ₩5,197 | ₩4,542 | ₩4,890 | +7.65% | 2만 |
|---|
| 2026.01.13 | ₩4,703 | ₩4,862 | ₩4,582 | ₩4,582 | -2.56% | 3.1천 |
|---|
| 2026.01.12 | ₩4,749 | ₩4,756 | ₩4,669 | ₩4,743 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩4,689 | ₩4,719 | ₩4,689 | ₩4,703 | +0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩4,716 | ₩4,809 | ₩4,703 | ₩4,703 | -0.28% | 2.4천 |
|---|
| 2026.01.07 | ₩4,930 | ₩4,930 | ₩4,776 | ₩4,836 | -1.90% | 6.5천 |
|---|
| 2026.01.06 | ₩4,819 | ₩4,863 | ₩4,756 | ₩4,847 | +0.58% | 5.4천 |
|---|
| 2026.01.05 | ₩4,716 | ₩4,902 | ₩4,542 | ₩4,756 | +0.85% | 6.1천 |
|---|
| 2026.01.02 | ₩4,489 | ₩4,703 | ₩4,475 | ₩4,676 | +4.17% | 5.2천 |
|---|
| 2025.12.31 | ₩4,342 | ₩4,796 | ₩4,208 | ₩4,335 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩4,435 | ₩4,435 | ₩4,155 | ₩4,342 | -2.11% | 7.3만 |
|---|
| 2025.12.29 | ₩4,596 | ₩4,596 | ₩4,248 | ₩4,355 | -5.23% | 2.5만 |
|---|
| 2025.12.26 | ₩4,716 | ₩4,729 | ₩4,596 | ₩4,676 | -0.85% | 1.4만 |
|---|
| 2025.12.24 | ₩4,569 | ₩4,582 | ₩4,435 | ₩4,582 | +0.29% | 3천 |
|---|
| 2025.12.23 | ₩4,703 | ₩4,836 | ₩4,502 | ₩4,502 | -4.26% | 8.3천 |
|---|
| 2025.12.22 | ₩4,475 | ₩4,809 | ₩4,415 | ₩4,703 | +5.07% | 1.6만 |
|---|
| 2025.12.19 | ₩4,437 | ₩4,542 | ₩4,411 | ₩4,529 | +2.08% | 6.1천 |
|---|
| 2025.12.18 | ₩4,596 | ₩4,596 | ₩4,409 | ₩4,462 | -2.91% | 1.6만 |
|---|
| 2025.12.17 | ₩4,248 | ₩4,395 | ₩4,248 | ₩4,382 | +3.14% | 7.9천 |
|---|
| 2025.12.16 | ₩4,449 | ₩4,449 | ₩4,235 | ₩4,248 | -4.50% | 1.3만 |
|---|
| 2025.12.15 | ₩4,596 | ₩4,596 | ₩4,342 | ₩4,382 | -4.65% | 1.2만 |
|---|
| 2025.12.12 | ₩4,489 | ₩4,609 | ₩4,449 | ₩4,489 | 0.00% | 6.2천 |
|---|
| 2025.12.11 | ₩4,540 | ₩4,609 | ₩4,409 | ₩4,562 | +0.50% | 1.4만 |
|---|
| 2025.12.10 | ₩4,454 | ₩4,669 | ₩4,342 | ₩4,342 | -2.52% | 2.1만 |
|---|
| 2025.12.09 | ₩4,596 | ₩4,636 | ₩4,435 | ₩4,449 | -3.20% | 1.6만 |
|---|
| 2025.12.08 | ₩4,395 | ₩4,516 | ₩4,248 | ₩4,502 | +2.43% | 4만 |
|---|
| 2025.12.05 | ₩4,409 | ₩4,542 | ₩4,342 | ₩4,449 | +0.91% | 1.8만 |
|---|
| 2025.12.04 | ₩4,740 | ₩4,744 | ₩4,435 | ₩4,435 | -6.43% | 1.6만 |
|---|
| 2025.12.03 | ₩4,475 | ₩4,930 | ₩4,475 | ₩4,863 | +8.66% | 1.4만 |
|---|
| 2025.12.02 | ₩4,569 | ₩4,761 | ₩4,409 | ₩4,716 | +3.22% | 9.4천 |
|---|
| 2025.12.01 | ₩4,542 | ₩4,716 | ₩4,542 | ₩4,558 | +0.35% | 9.1천 |
|---|
| 2025.11.28 | ₩4,697 | ₩4,697 | ₩4,697 | ₩4,697 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩4,703 | ₩4,703 | ₩4,409 | ₩4,556 | -3.12% | 2.5천 |
|---|
| 2025.11.25 | ₩5,077 | ₩5,077 | ₩4,516 | ₩4,609 | -9.21% | 7.7천 |
|---|
| 2025.11.24 | ₩4,288 | ₩4,743 | ₩4,288 | ₩4,687 | +9.28% | 2.1만 |
|---|
| 2025.11.21 | ₩4,809 | ₩4,809 | ₩4,288 | ₩4,362 | -9.31% | 2.4만 |
|---|
| 2025.11.20 | ₩4,596 | ₩4,676 | ₩4,355 | ₩4,516 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩4,662 | ₩4,743 | ₩4,542 | ₩4,542 | -2.58% | 1.3만 |
|---|
| 2025.11.18 | ₩4,792 | ₩4,792 | ₩4,556 | ₩4,556 | -4.93% | 1만 |
|---|
| 2025.11.17 | ₩4,816 | ₩4,930 | ₩4,809 | ₩4,849 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩4,676 | ₩4,809 | ₩4,676 | ₩4,809 | +2.86% | 4.7천 |
|---|
| 2025.11.13 | ₩4,676 | ₩4,736 | ₩4,649 | ₩4,736 | +1.29% | 3.7천 |
|---|
| 2025.11.12 | ₩4,680 | ₩4,876 | ₩4,556 | ₩4,676 | -0.09% | 2.8천 |
|---|
| 2025.11.11 | ₩4,569 | ₩5,077 | ₩4,489 | ₩4,676 | +2.34% | 1.5만 |
|---|
| 2025.11.10 | ₩4,395 | ₩4,689 | ₩4,342 | ₩4,475 | +1.82% | 1.7만 |
|---|
| 2025.11.07 | ₩4,556 | ₩4,556 | ₩4,342 | ₩4,422 | -2.93% | 2만 |
|---|
| 2025.11.06 | ₩4,689 | ₩4,803 | ₩4,477 | ₩4,556 | -2.85% | 2.1만 |
|---|
| 2025.11.05 | ₩4,703 | ₩4,809 | ₩4,569 | ₩4,689 | -0.28% | 4.5천 |
|---|
| 2025.11.04 | ₩4,609 | ₩4,874 | ₩4,556 | ₩4,707 | +2.12% | 1.7만 |
|---|
| 2025.11.03 | ₩4,898 | ₩5,023 | ₩4,743 | ₩4,943 | +0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩5,103 | ₩5,230 | ₩5,077 | ₩5,090 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩5,477 | ₩5,551 | ₩5,077 | ₩5,077 | -7.32% | 5.1천 |
|---|
| 2025.10.29 | ₩5,531 | ₩5,718 | ₩5,371 | ₩5,397 | -2.42% | 3.8천 |
|---|
| 2025.10.28 | ₩5,738 | ₩5,918 | ₩5,371 | ₩5,531 | -3.61% | 4.4만 |
|---|
| 2025.10.27 | ₩5,945 | ₩5,985 | ₩5,611 | ₩5,932 | -0.22% | 6.1천 |
|---|
| 2025.10.24 | ₩6,199 | ₩6,199 | ₩5,524 | ₩5,651 | -8.84% | 4만 |
|---|
| 2025.10.23 | ₩5,611 | ₩6,413 | ₩5,344 | ₩6,145 | +9.52% | 9.6만 |
|---|
| 2025.10.22 | ₩5,397 | ₩5,611 | ₩5,037 | ₩5,584 | +3.47% | 2만 |
|---|
| 2025.10.21 | ₩4,862 | ₩5,598 | ₩4,862 | ₩5,328 | +9.59% | 2.6만 |
|---|
| 2025.10.20 | ₩4,836 | ₩5,224 | ₩4,836 | ₩5,010 | +3.59% | 1.8만 |
|---|
| 2025.10.17 | ₩5,123 | ₩5,237 | ₩4,903 | ₩4,996 | -2.48% | 1.2만 |
|---|
| 2025.10.16 | ₩5,010 | ₩5,264 | ₩4,662 | ₩5,010 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩4,983 | ₩5,544 | ₩4,983 | ₩5,077 | +1.88% | 8.2천 |
|---|
| 2025.10.14 | ₩4,568 | ₩5,344 | ₩4,568 | ₩5,130 | +12.31% | 7.2만 |
|---|
| 2025.10.13 | ₩4,582 | ₩4,662 | ₩4,582 | ₩4,609 | +0.58% | 6.5천 |
|---|
| 2025.10.10 | ₩4,556 | ₩4,649 | ₩4,556 | ₩4,636 | +1.76% | 3.4만 |
|---|