시장 데이터를 불러오는 중
전체 종목
MidCap Financial Investment Corporation - Closed End Fund 과거 주가
MidCap Financial Investment Corporation - Closed End Fund · MFIC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MidCap Financial Investment Corporation - Closed End Fund · MFIC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,377 | ₩11,457 | ₩11,283 | ₩11,350 | -0.24% | 31.1만 |
| 2026.10.08 | ₩11,229 | ₩11,471 | ₩11,229 | ₩11,430 | +1.79% | 45.7만 |
| 2026.10.07 | ₩11,350 | ₩11,350 | ₩11,136 | ₩11,310 | -0.35% | 60.8만 |
| 2026.10.06 | ₩11,444 | ₩11,471 | ₩11,363 | ₩11,390 | -0.47% | 78.6만 |
| 2026.10.05 | ₩11,564 | ₩11,739 | ₩11,363 | ₩11,404 | -1.39% | 71.3만 |
| 2026.10.02 | ₩11,752 | ₩11,779 | ₩11,538 | ₩11,551 | -1.71% | 68.3만 |
| 2026.10.01 | ₩11,658 | ₩11,739 | ₩11,524 | ₩11,712 | +0.46% | 58.2만 |
| 2026.09.30 | ₩11,953 | ₩11,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,712 |
| -2.02% |
| 68.9만 |
| 2026.09.29 | ₩11,779 | ₩12,007 | ₩11,685 | ₩11,873 | +0.80% | 55.2만 |
|---|
| 2026.09.28 | ₩11,832 | ₩11,846 | ₩11,685 | ₩11,739 | -0.79% | 89.4만 |
|---|
| 2026.09.25 | ₩11,859 | ₩11,940 | ₩11,779 | ₩11,899 | +0.34% | 76만 |
|---|
| 2026.09.24 | ₩11,873 | ₩11,953 | ₩11,779 | ₩11,899 | +0.23% | 98.3만 |
|---|
| 2026.09.23 | ₩12,167 | ₩12,167 | ₩11,913 | ₩11,926 | -1.98% | 65.8만 |
|---|
| 2026.09.22 | ₩12,261 | ₩12,288 | ₩12,127 | ₩12,141 | -0.98% | 37.2만 |
|---|
| 2026.09.21 | ₩12,208 | ₩12,234 | ₩12,060 | ₩12,141 | -0.55% | 41.8만 |
|---|
| 2026.09.18 | ₩12,489 | ₩12,556 | ₩12,047 | ₩12,087 | -3.22% | 91.3만 |
|---|
| 2026.09.17 | ₩12,194 | ₩12,529 | ₩12,194 | ₩12,368 | +1.43% | 44.6만 |
|---|
| 2026.09.16 | ₩12,127 | ₩12,234 | ₩12,020 | ₩12,127 | 0.00% | 38.6만 |
|---|
| 2026.09.15 | ₩12,127 | ₩12,154 | ₩12,060 | ₩12,127 | 0.00% | 42.6만 |
|---|
| 2026.09.14 | ₩12,100 | ₩12,288 | ₩12,087 | ₩12,181 | +0.66% | 37만 |
|---|
| 2026.09.11 | ₩12,208 | ₩12,208 | ₩12,074 | ₩12,114 | -0.77% | 31.9만 |
|---|
| 2026.09.10 | ₩12,221 | ₩12,261 | ₩12,074 | ₩12,127 | -0.77% | 54.1만 |
|---|
| 2026.09.09 | ₩12,382 | ₩12,382 | ₩12,181 | ₩12,194 | -1.52% | 56.6만 |
|---|
| 2026.09.08 | ₩12,462 | ₩12,556 | ₩12,342 | ₩12,395 | -0.54% | 66.3만 |
|---|
| 2026.09.04 | ₩12,851 | ₩12,985 | ₩12,811 | ₩12,891 | +0.31% | 45.1만 |
|---|
| 2026.09.03 | ₩13,038 | ₩13,079 | ₩12,797 | ₩12,864 | -1.34% | 41.6만 |
|---|
| 2026.09.02 | ₩12,945 | ₩13,079 | ₩12,891 | ₩12,958 | +0.10% | 35.4만 |
|---|
| 2026.09.01 | ₩13,065 | ₩13,146 | ₩12,931 | ₩12,945 | -0.92% | 49만 |
|---|
| 2026.08.31 | ₩13,052 | ₩13,333 | ₩12,998 | ₩13,146 | +0.72% | 56.9만 |
|---|
| 2026.08.28 | ₩12,998 | ₩13,065 | ₩12,891 | ₩12,891 | -0.82% | 40.5만 |
|---|
| 2026.08.27 | ₩12,918 | ₩13,119 | ₩12,904 | ₩12,998 | +0.62% | 57.7만 |
|---|
| 2026.08.26 | ₩12,985 | ₩13,012 | ₩12,864 | ₩12,918 | -0.52% | 36.9만 |
|---|
| 2026.08.25 | ₩13,012 | ₩13,038 | ₩12,891 | ₩12,971 | -0.31% | 43.3만 |
|---|
| 2026.08.24 | ₩13,079 | ₩13,092 | ₩12,904 | ₩13,025 | -0.41% | 41만 |
|---|
| 2026.08.21 | ₩13,239 | ₩13,293 | ₩12,931 | ₩13,079 | -1.21% | 62.6만 |
|---|
| 2026.08.20 | ₩13,239 | ₩13,320 | ₩13,079 | ₩13,159 | -0.61% | 75.2만 |
|---|
| 2026.08.19 | ₩12,998 | ₩13,199 | ₩12,971 | ₩13,146 | +1.13% | 57.1만 |
|---|
| 2026.08.18 | ₩12,985 | ₩13,119 | ₩12,904 | ₩12,945 | -0.31% | 51만 |
|---|
| 2026.08.17 | ₩13,038 | ₩13,132 | ₩12,864 | ₩12,998 | -0.31% | 82.9만 |
|---|
| 2026.08.14 | ₩13,146 | ₩13,172 | ₩13,012 | ₩13,065 | -0.61% | 40.8만 |
|---|
| 2026.08.13 | ₩12,971 | ₩13,239 | ₩12,971 | ₩13,199 | +1.76% | 44만 |
|---|
| 2026.08.12 | ₩13,012 | ₩13,065 | ₩12,824 | ₩12,931 | -0.62% | 46.7만 |
|---|
| 2026.08.11 | ₩12,971 | ₩13,146 | ₩12,891 | ₩13,079 | +0.83% | 47.6만 |
|---|
| 2026.08.10 | ₩12,985 | ₩12,998 | ₩12,663 | ₩12,971 | -0.10% | 59만 |
|---|
| 2026.08.07 | ₩13,012 | ₩13,320 | ₩12,864 | ₩13,079 | +0.51% | 201만 |
|---|
| 2026.08.06 | ₩12,690 | ₩13,052 | ₩12,435 | ₩13,012 | +2.53% | 129.7만 |
|---|
| 2026.08.05 | ₩12,998 | ₩13,012 | ₩12,690 | ₩12,703 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩12,998 | ₩13,146 | ₩12,931 | ₩12,998 | 0.00% | 85.9만 |
|---|
| 2026.08.03 | ₩12,837 | ₩13,079 | ₩12,811 | ₩13,025 | +1.46% | 46만 |
|---|
| 2026.07.31 | ₩12,945 | ₩13,092 | ₩12,703 | ₩12,811 | -1.04% | 63.8만 |
|---|
| 2026.07.30 | ₩13,038 | ₩13,092 | ₩12,797 | ₩12,945 | -0.72% | 33.9만 |
|---|
| 2026.07.29 | ₩13,199 | ₩13,266 | ₩12,985 | ₩13,038 | -1.22% | 32.2만 |
|---|
| 2026.07.28 | ₩12,904 | ₩13,226 | ₩12,891 | ₩13,199 | +2.28% | 52.9만 |
|---|
| 2026.07.27 | ₩12,891 | ₩12,998 | ₩12,837 | ₩12,851 | -0.31% | 30.7만 |
|---|
| 2026.07.24 | ₩12,717 | ₩12,851 | ₩12,623 | ₩12,757 | +0.32% | 31.6만 |
|---|
| 2026.07.23 | ₩12,636 | ₩12,730 | ₩12,516 | ₩12,677 | +0.32% | 42.9만 |
|---|
| 2026.07.22 | ₩12,931 | ₩12,971 | ₩12,650 | ₩12,717 | -1.66% | 45만 |
|---|
| 2026.07.21 | ₩12,797 | ₩13,038 | ₩12,797 | ₩12,878 | +0.63% | 30.4만 |
|---|
| 2026.07.20 | ₩13,065 | ₩13,119 | ₩12,690 | ₩12,864 | -1.54% | 51만 |
|---|
| 2026.07.17 | ₩13,306 | ₩13,440 | ₩13,012 | ₩13,105 | -1.51% | 34.7만 |
|---|
| 2026.07.16 | ₩13,306 | ₩13,373 | ₩13,172 | ₩13,360 | +0.40% | 39.8만 |
|---|
| 2026.07.15 | ₩13,239 | ₩13,454 | ₩13,239 | ₩13,306 | +0.51% | 34.6만 |
|---|
| 2026.07.14 | ₩13,079 | ₩13,253 | ₩13,079 | ₩13,092 | +0.10% | 33.1만 |
|---|
| 2026.07.13 | ₩13,253 | ₩13,400 | ₩12,998 | ₩13,092 | -1.21% | 59.6만 |
|---|
| 2026.07.10 | ₩13,025 | ₩13,360 | ₩13,025 | ₩13,226 | +1.54% | 43.1만 |
|---|
| 2026.07.09 | ₩13,186 | ₩13,253 | ₩12,851 | ₩12,918 | -2.03% | 61.6만 |
|---|
| 2026.07.08 | ₩13,280 | ₩13,320 | ₩13,092 | ₩13,159 | -0.91% | 48.4만 |
|---|
| 2026.07.07 | ₩13,534 | ₩13,601 | ₩13,266 | ₩13,373 | -1.19% | 51.2만 |
|---|
| 2026.07.06 | ₩13,373 | ₩13,601 | ₩13,373 | ₩13,387 | +0.10% | 41.3만 |
|---|
| 2026.07.02 | ₩13,548 | ₩13,735 | ₩13,333 | ₩13,373 | -1.29% | 38.9만 |
|---|
| 2026.07.01 | ₩13,534 | ₩13,722 | ₩13,521 | ₩13,561 | +0.20% | 37만 |
|---|
| 2026.06.30 | ₩13,360 | ₩13,615 | ₩13,360 | ₩13,507 | +1.10% | 66.6만 |
|---|
| 2026.06.29 | ₩13,373 | ₩13,494 | ₩13,186 | ₩13,481 | +0.80% | 47.7만 |
|---|
| 2026.06.26 | ₩13,065 | ₩13,333 | ₩13,065 | ₩13,280 | +1.64% | 42.7만 |
|---|
| 2026.06.25 | ₩13,172 | ₩13,320 | ₩12,918 | ₩13,132 | -0.31% | 78.1만 |
|---|
| 2026.06.24 | ₩13,280 | ₩13,373 | ₩13,052 | ₩13,132 | -1.11% | 72.2만 |
|---|
| 2026.06.23 | ₩12,998 | ₩13,387 | ₩12,998 | ₩13,239 | +1.86% | 57만 |
|---|
| 2026.06.22 | ₩13,306 | ₩13,427 | ₩13,038 | ₩13,052 | -1.91% | 54.8만 |
|---|
| 2026.06.18 | ₩13,400 | ₩13,440 | ₩13,186 | ₩13,306 | -0.70% | 100.6만 |
|---|
| 2026.06.17 | ₩13,548 | ₩13,655 | ₩13,186 | ₩13,280 | -1.98% | 90.4만 |
|---|
| 2026.06.16 | ₩13,481 | ₩13,695 | ₩13,467 | ₩13,548 | +0.50% | 57.9만 |
|---|
| 2026.06.15 | ₩13,775 | ₩13,856 | ₩13,454 | ₩13,481 | -2.14% | 71.1만 |
|---|
| 2026.06.12 | ₩13,816 | ₩13,829 | ₩13,481 | ₩13,628 | -1.36% | 51.5만 |
|---|
| 2026.06.11 | ₩13,762 | ₩13,869 | ₩13,668 | ₩13,775 | +0.10% | 57.6만 |
|---|
| 2026.06.10 | ₩13,883 | ₩14,084 | ₩13,708 | ₩13,708 | -1.25% | 42.9만 |
|---|
| 2026.06.09 | ₩13,735 | ₩14,084 | ₩13,695 | ₩13,856 | +0.88% | 58.3만 |
|---|
| 2026.06.08 | ₩14,043 | ₩14,244 | ₩13,802 | ₩14,110 | +0.48% | 59.6만 |
|---|
| 2026.06.05 | ₩14,526 | ₩14,700 | ₩14,017 | ₩14,043 | -3.32% | 50.8만 |
|---|
| 2026.06.04 | ₩14,003 | ₩14,526 | ₩14,003 | ₩14,486 | +3.44% | 35.3만 |
|---|
| 2026.06.03 | ₩14,472 | ₩14,526 | ₩13,923 | ₩13,936 | -3.70% | 109.6만 |
|---|
| 2026.06.02 | ₩14,687 | ₩14,687 | ₩14,539 | ₩14,566 | -0.82% | 36.3만 |
|---|
| 2026.06.01 | ₩14,593 | ₩14,767 | ₩14,539 | ₩14,660 | +0.46% | 42.1만 |
|---|
| 2026.05.29 | ₩14,459 | ₩14,767 | ₩14,459 | ₩14,579 | +0.83% | 43.7만 |
|---|
| 2026.05.28 | ₩14,472 | ₩14,646 | ₩14,405 | ₩14,526 | +0.37% | 47.1만 |
|---|
| 2026.05.27 | ₩14,378 | ₩14,593 | ₩14,378 | ₩14,512 | +0.93% | 73.9만 |
|---|
| 2026.05.26 | ₩14,271 | ₩14,606 | ₩14,204 | ₩14,352 | +0.56% | 59.7만 |
|---|
| 2026.05.22 | ₩14,338 | ₩14,459 | ₩14,124 | ₩14,204 | -0.93% | 67.1만 |
|---|
| 2026.05.21 | ₩14,325 | ₩14,499 | ₩14,137 | ₩14,271 | -0.37% | 122.9만 |
|---|
| 2026.05.20 | ₩14,110 | ₩14,392 | ₩14,043 | ₩14,338 | +1.61% | 56.2만 |
|---|
| 2026.05.19 | ₩14,338 | ₩14,365 | ₩14,097 | ₩14,124 | -1.50% | 55만 |
|---|
| 2026.05.18 | ₩14,700 | ₩14,740 | ₩14,352 | ₩14,365 | -2.28% | 48.3만 |
|---|
| 2026.05.15 | ₩14,660 | ₩14,874 | ₩14,606 | ₩14,767 | +0.73% | 54.4만 |
|---|
| 2026.05.14 | ₩14,901 | ₩14,968 | ₩14,700 | ₩14,713 | -1.26% | 59.9만 |
|---|
| 2026.05.13 | ₩14,941 | ₩15,048 | ₩14,754 | ₩14,754 | -1.26% | 58.3만 |
|---|
| 2026.05.12 | ₩14,941 | ₩15,075 | ₩14,780 | ₩14,941 | 0.00% | 76.7만 |
|---|
| 2026.05.11 | ₩15,745 | ₩15,745 | ₩14,874 | ₩14,874 | -5.53% | 138.2만 |
|---|
| 2026.05.08 | ₩15,946 | ₩16,000 | ₩15,638 | ₩15,651 | -1.85% | 73.5만 |
|---|
| 2026.05.07 | ₩15,772 | ₩16,120 | ₩15,397 | ₩15,879 | +0.68% | 65.9만 |
|---|
| 2026.05.06 | ₩16,415 | ₩16,429 | ₩15,986 | ₩16,174 | -1.47% | 71.8만 |
|---|
| 2026.05.05 | ₩16,187 | ₩16,402 | ₩15,960 | ₩16,388 | +1.24% | 85.9만 |
|---|
| 2026.05.04 | ₩16,013 | ₩16,268 | ₩16,000 | ₩16,241 | +1.42% | 74.7만 |
|---|
| 2026.05.01 | ₩15,986 | ₩16,053 | ₩15,812 | ₩16,000 | +0.08% | 61.6만 |
|---|
| 2026.04.30 | ₩15,290 | ₩15,866 | ₩15,290 | ₩15,826 | +3.51% | 65.8만 |
|---|
| 2026.04.29 | ₩15,504 | ₩15,544 | ₩15,223 | ₩15,330 | -1.12% | 35.2만 |
|---|
| 2026.04.28 | ₩15,290 | ₩15,544 | ₩15,236 | ₩15,517 | +1.49% | 38.5만 |
|---|
| 2026.04.27 | ₩15,182 | ₩15,357 | ₩15,142 | ₩15,316 | +0.88% | 46.8만 |
|---|
| 2026.04.24 | ₩15,209 | ₩15,397 | ₩15,156 | ₩15,169 | -0.26% | 45.3만 |
|---|
| 2026.04.23 | ₩15,799 | ₩15,799 | ₩15,129 | ₩15,209 | -3.73% | 41.2만 |
|---|
| 2026.04.22 | ₩15,571 | ₩15,692 | ₩15,357 | ₩15,424 | -0.95% | 53.1만 |
|---|
| 2026.04.21 | ₩15,839 | ₩15,866 | ₩15,437 | ₩15,450 | -2.45% | 58.9만 |
|---|
| 2026.04.20 | ₩15,785 | ₩15,946 | ₩15,759 | ₩15,852 | +0.42% | 47.6만 |
|---|
| 2026.04.17 | ₩15,759 | ₩16,040 | ₩15,759 | ₩15,919 | +1.02% | 111만 |
|---|
| 2026.04.16 | ₩15,732 | ₩15,799 | ₩15,491 | ₩15,692 | -0.26% | 91.8만 |
|---|
| 2026.04.15 | ₩15,678 | ₩15,759 | ₩15,370 | ₩15,692 | +0.09% | 157.4만 |
|---|
| 2026.04.14 | ₩15,812 | ₩15,866 | ₩15,410 | ₩15,692 | -0.76% | 156.4만 |
|---|
| 2026.04.13 | ₩15,558 | ₩15,812 | ₩15,343 | ₩15,785 | +1.46% | 91.4만 |
|---|
| 2026.04.10 | ₩15,611 | ₩15,759 | ₩15,558 | ₩15,665 | +0.34% | 116.4만 |
|---|
| 2026.04.09 | ₩15,625 | ₩15,745 | ₩15,517 | ₩15,571 | -0.34% | 123.8만 |
|---|
| 2026.04.08 | ₩15,718 | ₩15,933 | ₩15,558 | ₩15,665 | -0.34% | 111.2만 |
|---|
| 2026.04.07 | ₩15,437 | ₩15,692 | ₩15,330 | ₩15,464 | +0.17% | 157.4만 |
|---|
| 2026.04.06 | ₩15,276 | ₩15,625 | ₩15,276 | ₩15,477 | +1.32% | 124.8만 |
|---|
| 2026.04.02 | ₩14,888 | ₩15,370 | ₩14,888 | ₩15,276 | +2.61% | 134.5만 |
|---|
| 2026.04.01 | ₩15,142 | ₩15,236 | ₩14,847 | ₩15,062 | -0.53% | 142.7만 |
|---|
| 2026.03.31 | ₩14,834 | ₩15,129 | ₩14,821 | ₩15,062 | +1.54% | 116.1만 |
|---|
| 2026.03.30 | ₩14,459 | ₩14,901 | ₩14,459 | ₩14,687 | +1.58% | 126.6만 |
|---|
| 2026.03.27 | ₩14,727 | ₩14,847 | ₩14,392 | ₩14,459 | -1.82% | 126.5만 |
|---|
| 2026.03.26 | ₩14,928 | ₩15,182 | ₩14,767 | ₩14,794 | -0.90% | 174.9만 |
|---|
| 2026.03.25 | ₩14,727 | ₩15,142 | ₩14,727 | ₩15,022 | +2.00% | 134.9만 |
|---|
| 2026.03.24 | ₩14,713 | ₩14,874 | ₩14,606 | ₩14,606 | -0.73% | 136.8만 |
|---|
| 2026.03.23 | ₩14,365 | ₩14,901 | ₩14,365 | ₩14,834 | +3.26% | 160만 |
|---|
| 2026.03.20 | ₩14,593 | ₩14,673 | ₩14,298 | ₩14,311 | -1.93% | 177.5만 |
|---|
| 2026.03.19 | ₩14,311 | ₩14,633 | ₩14,311 | ₩14,566 | +1.78% | 127.2만 |
|---|
| 2026.03.18 | ₩14,352 | ₩14,593 | ₩14,352 | ₩14,405 | +0.37% | 125.5만 |
|---|
| 2026.03.17 | ₩14,084 | ₩14,499 | ₩14,030 | ₩14,405 | +2.28% | 142.2만 |
|---|
| 2026.03.16 | ₩13,816 | ₩14,057 | ₩13,749 | ₩13,963 | +1.07% | 136.7만 |
|---|
| 2026.03.13 | ₩13,896 | ₩14,164 | ₩13,802 | ₩13,842 | -0.39% | 123.2만 |
|---|
| 2026.03.12 | ₩13,534 | ₩14,070 | ₩13,534 | ₩13,883 | +2.57% | 152.8만 |
|---|
| 2026.03.11 | ₩13,682 | ₩13,923 | ₩13,414 | ₩13,668 | -0.10% | 148.7만 |
|---|
| 2026.03.10 | ₩13,266 | ₩13,829 | ₩13,266 | ₩13,668 | +3.03% | 165.5만 |
|---|
| 2026.03.09 | ₩13,816 | ₩13,896 | ₩13,548 | ₩13,816 | 0.00% | 178.7만 |
|---|
| 2026.03.06 | ₩13,963 | ₩14,070 | ₩13,856 | ₩13,936 | -0.19% | 122.6만 |
|---|
| 2026.03.05 | ₩14,285 | ₩14,526 | ₩14,084 | ₩14,137 | -1.03% | 122.5만 |
|---|
| 2026.03.04 | ₩14,003 | ₩14,405 | ₩13,856 | ₩14,285 | +2.01% | 123.4만 |
|---|
| 2026.03.03 | ₩13,427 | ₩14,097 | ₩13,373 | ₩13,990 | +4.19% | 151.4만 |
|---|
| 2026.03.02 | ₩12,824 | ₩13,762 | ₩12,703 | ₩13,574 | +5.85% | 186.8만 |
|---|
| 2026.02.27 | ₩13,963 | ₩14,110 | ₩12,891 | ₩12,971 | -7.10% | 373.6만 |
|---|
| 2026.02.26 | ₩14,673 | ₩14,673 | ₩14,043 | ₩14,110 | -3.84% | 193.2만 |
|---|
| 2026.02.25 | ₩14,432 | ₩14,687 | ₩14,244 | ₩14,646 | +1.49% | 119.7만 |
|---|
| 2026.02.24 | ₩14,499 | ₩14,687 | ₩14,365 | ₩14,405 | -0.65% | 112.9만 |
|---|
| 2026.02.23 | ₩14,874 | ₩15,022 | ₩14,526 | ₩14,539 | -2.25% | 104.4만 |
|---|
| 2026.02.20 | ₩14,794 | ₩14,955 | ₩14,593 | ₩14,928 | +0.91% | 68.3만 |
|---|
| 2026.02.19 | ₩15,035 | ₩15,035 | ₩14,660 | ₩14,861 | -1.16% | 53만 |
|---|
| 2026.02.18 | ₩14,901 | ₩15,142 | ₩14,794 | ₩15,035 | +0.90% | 46.1만 |
|---|
| 2026.02.17 | ₩14,941 | ₩15,182 | ₩14,767 | ₩14,847 | -0.63% | 82.9만 |
|---|
| 2026.02.13 | ₩15,075 | ₩15,102 | ₩14,834 | ₩14,888 | -1.24% | 77.6만 |
|---|
| 2026.02.12 | ₩15,343 | ₩15,558 | ₩15,022 | ₩15,075 | -1.75% | 54.8만 |
|---|
| 2026.02.11 | ₩15,558 | ₩15,584 | ₩15,209 | ₩15,316 | -1.55% | 52.2만 |
|---|
| 2026.02.10 | ₩15,343 | ₩15,558 | ₩15,236 | ₩15,544 | +1.31% | 59.8만 |
|---|
| 2026.02.09 | ₩15,075 | ₩15,343 | ₩14,995 | ₩15,303 | +1.51% | 70만 |
|---|
| 2026.02.06 | ₩15,142 | ₩15,236 | ₩15,048 | ₩15,156 | +0.09% | 90.7만 |
|---|
| 2026.02.05 | ₩15,035 | ₩15,182 | ₩14,861 | ₩15,089 | +0.36% | 97.9만 |
|---|
| 2026.02.04 | ₩14,660 | ₩15,115 | ₩14,620 | ₩15,115 | +3.11% | 127.9만 |
|---|
| 2026.02.03 | ₩14,807 | ₩14,821 | ₩14,472 | ₩14,633 | -1.18% | 71.7만 |
|---|
| 2026.02.02 | ₩14,995 | ₩14,995 | ₩14,687 | ₩14,847 | -0.98% | 64.7만 |
|---|
| 2026.01.30 | ₩15,022 | ₩15,075 | ₩14,794 | ₩14,995 | -0.18% | 39.3만 |
|---|
| 2026.01.29 | ₩14,955 | ₩15,008 | ₩14,821 | ₩14,981 | +0.18% | 45.4만 |
|---|
| 2026.01.28 | ₩15,048 | ₩15,223 | ₩14,914 | ₩14,928 | -0.80% | 47.5만 |
|---|
| 2026.01.27 | ₩15,048 | ₩15,330 | ₩14,981 | ₩15,089 | +0.27% | 66.4만 |
|---|
| 2026.01.26 | ₩15,249 | ₩15,290 | ₩14,874 | ₩15,102 | -0.97% | 83.6만 |
|---|
| 2026.01.23 | ₩15,437 | ₩15,491 | ₩15,276 | ₩15,343 | -0.61% | 48.2만 |
|---|
| 2026.01.22 | ₩15,571 | ₩15,692 | ₩15,491 | ₩15,491 | -0.52% | 47.9만 |
|---|
| 2026.01.21 | ₩15,276 | ₩15,584 | ₩15,276 | ₩15,544 | +1.75% | 49.4만 |
|---|
| 2026.01.20 | ₩15,410 | ₩15,410 | ₩15,169 | ₩15,276 | -0.87% | 61.2만 |
|---|
| 2026.01.16 | ₩15,692 | ₩15,732 | ₩15,504 | ₩15,504 | -1.20% | 52만 |
|---|
| 2026.01.15 | ₩15,437 | ₩15,826 | ₩15,370 | ₩15,732 | +1.91% | 83.8만 |
|---|
| 2026.01.14 | ₩15,048 | ₩15,450 | ₩14,968 | ₩15,397 | +2.32% | 64.2만 |
|---|
| 2026.01.13 | ₩15,223 | ₩15,276 | ₩15,048 | ₩15,048 | -1.14% | 47만 |
|---|
| 2026.01.12 | ₩15,290 | ₩15,330 | ₩15,156 | ₩15,223 | -0.44% | 41.9만 |
|---|
| 2026.01.09 | ₩15,544 | ₩15,611 | ₩15,357 | ₩15,370 | -1.12% | 77.5만 |
|---|
| 2026.01.08 | ₩14,807 | ₩15,424 | ₩14,807 | ₩15,316 | +3.44% | 101.1만 |
|---|
| 2026.01.07 | ₩15,290 | ₩15,450 | ₩14,794 | ₩14,821 | -3.07% | 103.1만 |
|---|
| 2026.01.06 | ₩15,598 | ₩15,611 | ₩15,397 | ₩15,517 | -0.52% | 42.8만 |
|---|
| 2026.01.05 | ₩15,357 | ₩15,759 | ₩15,343 | ₩15,665 | +2.01% | 49.3만 |
|---|
| 2026.01.02 | ₩15,383 | ₩15,517 | ₩15,156 | ₩15,357 | -0.17% | 51.5만 |
|---|
| 2025.12.31 | ₩15,357 | ₩15,424 | ₩15,290 | ₩15,330 | -0.17% | 82.7만 |
|---|
| 2025.12.30 | ₩15,330 | ₩15,437 | ₩15,303 | ₩15,357 | +0.17% | 101만 |
|---|
| 2025.12.29 | ₩15,330 | ₩15,504 | ₩15,316 | ₩15,330 | 0.00% | 94.9만 |
|---|
| 2025.12.26 | ₩15,303 | ₩15,450 | ₩15,303 | ₩15,383 | +0.53% | 58.1만 |
|---|
| 2025.12.24 | ₩15,236 | ₩15,357 | ₩15,196 | ₩15,316 | +0.53% | 49.6만 |
|---|
| 2025.12.23 | ₩15,504 | ₩15,638 | ₩15,236 | ₩15,263 | -1.56% | 127.3만 |
|---|
| 2025.12.22 | ₩15,357 | ₩15,531 | ₩15,330 | ₩15,491 | +0.87% | 86.7만 |
|---|
| 2025.12.19 | ₩15,638 | ₩15,678 | ₩15,316 | ₩15,370 | -1.71% | 159.7만 |
|---|
| 2025.12.18 | ₩15,651 | ₩15,718 | ₩15,477 | ₩15,598 | -0.34% | 87.1만 |
|---|
| 2025.12.17 | ₩15,772 | ₩15,919 | ₩15,651 | ₩15,651 | -0.76% | 102.9만 |
|---|
| 2025.12.16 | ₩15,799 | ₩15,933 | ₩15,785 | ₩15,812 | +0.08% | 62.7만 |
|---|
| 2025.12.15 | ₩16,000 | ₩16,013 | ₩15,692 | ₩15,826 | -1.09% | 83만 |
|---|
| 2025.12.12 | ₩15,866 | ₩16,040 | ₩15,812 | ₩15,973 | +0.68% | 86.7만 |
|---|
| 2025.12.11 | ₩16,040 | ₩16,040 | ₩15,812 | ₩15,812 | -1.42% | 59.6만 |
|---|
| 2025.12.10 | ₩15,986 | ₩16,107 | ₩15,839 | ₩15,986 | 0.00% | 67.5만 |
|---|
| 2025.12.09 | ₩15,879 | ₩16,040 | ₩15,799 | ₩16,000 | +0.76% | 109.3만 |
|---|
| 2025.12.08 | ₩16,482 | ₩16,482 | ₩16,281 | ₩16,295 | -1.14% | 119.8만 |
|---|
| 2025.12.05 | ₩16,375 | ₩16,536 | ₩16,362 | ₩16,429 | +0.33% | 79.4만 |
|---|
| 2025.12.04 | ₩16,402 | ₩16,469 | ₩16,308 | ₩16,402 | 0.00% | 69.7만 |
|---|
| 2025.12.03 | ₩16,268 | ₩16,388 | ₩16,214 | ₩16,362 | +0.58% | 43.2만 |
|---|
| 2025.12.02 | ₩16,241 | ₩16,348 | ₩16,161 | ₩16,214 | -0.17% | 30.8만 |
|---|
| 2025.12.01 | ₩16,281 | ₩16,402 | ₩16,241 | ₩16,241 | -0.25% | 36.4만 |
|---|
| 2025.11.28 | ₩16,308 | ₩16,388 | ₩16,281 | ₩16,348 | +0.25% | 20.6만 |
|---|
| 2025.11.26 | ₩16,094 | ₩16,321 | ₩16,094 | ₩16,228 | +0.83% | 32.8만 |
|---|
| 2025.11.25 | ₩15,906 | ₩16,107 | ₩15,866 | ₩16,094 | +1.18% | 36.8만 |
|---|
| 2025.11.24 | ₩15,812 | ₩16,000 | ₩15,772 | ₩15,919 | +0.68% | 42만 |
|---|
| 2025.11.21 | ₩15,879 | ₩15,946 | ₩15,450 | ₩15,852 | -0.17% | 65만 |
|---|
| 2025.11.20 | ₩15,544 | ₩15,718 | ₩15,410 | ₩15,464 | -0.52% | 49.9만 |
|---|
| 2025.11.19 | ₩15,491 | ₩15,678 | ₩15,410 | ₩15,437 | -0.35% | 66.1만 |
|---|
| 2025.11.18 | ₩15,303 | ₩15,517 | ₩15,263 | ₩15,450 | +0.96% | 76.9만 |
|---|
| 2025.11.17 | ₩15,973 | ₩16,013 | ₩15,357 | ₩15,357 | -3.86% | 82.3만 |
|---|
| 2025.11.14 | ₩15,879 | ₩16,067 | ₩15,812 | ₩16,040 | +1.01% | 55.8만 |
|---|
| 2025.11.13 | ₩16,107 | ₩16,268 | ₩15,933 | ₩15,960 | -0.92% | 52.8만 |
|---|
| 2025.11.12 | ₩16,161 | ₩16,254 | ₩15,919 | ₩16,107 | -0.33% | 54.2만 |
|---|
| 2025.11.11 | ₩15,946 | ₩16,228 | ₩15,946 | ₩16,134 | +1.18% | 69.9만 |
|---|
| 2025.11.10 | ₩15,772 | ₩16,067 | ₩15,772 | ₩15,933 | +1.02% | 98.6만 |
|---|
| 2025.11.07 | ₩16,482 | ₩16,509 | ₩15,893 | ₩16,120 | -2.20% | 60.5만 |
|---|
| 2025.11.06 | ₩16,321 | ₩16,536 | ₩16,161 | ₩16,241 | -0.49% | 35.1만 |
|---|
| 2025.11.05 | ₩16,295 | ₩16,469 | ₩16,161 | ₩16,402 | +0.66% | 43.1만 |
|---|
| 2025.11.04 | ₩16,254 | ₩16,348 | ₩16,080 | ₩16,295 | +0.25% | 63.2만 |
|---|
| 2025.11.03 | ₩16,241 | ₩16,348 | ₩16,080 | ₩16,335 | +0.58% | 28.4만 |
|---|
| 2025.10.31 | ₩16,201 | ₩16,415 | ₩16,053 | ₩16,268 | +0.41% | 34.5만 |
|---|
| 2025.10.30 | ₩16,415 | ₩16,429 | ₩16,013 | ₩16,201 | -1.31% | 44.5만 |
|---|
| 2025.10.29 | ₩16,362 | ₩16,750 | ₩16,362 | ₩16,415 | +0.33% | 50.8만 |
|---|
| 2025.10.28 | ₩16,589 | ₩16,710 | ₩16,589 | ₩16,616 | +0.16% | 41.8만 |
|---|
| 2025.10.27 | ₩16,362 | ₩16,616 | ₩16,348 | ₩16,616 | +1.56% | 54.1만 |
|---|
| 2025.10.24 | ₩16,254 | ₩16,375 | ₩16,187 | ₩16,348 | +0.58% | 30.1만 |
|---|
| 2025.10.23 | ₩15,986 | ₩16,201 | ₩15,973 | ₩16,187 | +1.26% | 32.3만 |
|---|
| 2025.10.22 | ₩15,986 | ₩16,053 | ₩15,866 | ₩15,986 | 0.00% | 37.9만 |
|---|
| 2025.10.21 | ₩15,625 | ₩16,000 | ₩15,558 | ₩15,946 | +2.06% | 29만 |
|---|
| 2025.10.20 | ₩15,745 | ₩15,772 | ₩15,571 | ₩15,732 | -0.09% | 35.3만 |
|---|
| 2025.10.17 | ₩15,504 | ₩15,718 | ₩15,437 | ₩15,651 | +0.95% | 74.8만 |
|---|
| 2025.10.16 | ₩15,785 | ₩15,960 | ₩15,397 | ₩15,450 | -2.12% | 50.2만 |
|---|
| 2025.10.15 | ₩15,946 | ₩16,040 | ₩15,692 | ₩15,812 | -0.84% | 51.2만 |
|---|
| 2025.10.14 | ₩15,571 | ₩15,906 | ₩15,571 | ₩15,879 | +1.98% | 34.8만 |
|---|
| 2025.10.13 | ₩15,410 | ₩15,718 | ₩15,383 | ₩15,678 | +1.74% | 51.8만 |
|---|
| 2025.10.10 | ₩15,477 | ₩15,517 | ₩15,182 | ₩15,357 | -0.78% | 54.7만 |
|---|