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 | ₩11,386 | ₩11,466 | ₩11,292 | ₩11,359 | -0.24% | 31.1만 |
| 2026.10.08 | ₩11,238 | ₩11,480 | ₩11,238 | ₩11,439 | +1.79% | 45.7만 |
| 2026.10.07 | ₩11,359 | ₩11,359 | ₩11,144 | ₩11,319 | -0.35% | 60.8만 |
| 2026.10.06 | ₩11,453 | ₩11,480 | ₩11,372 | ₩11,399 | -0.47% | 78.6만 |
| 2026.10.05 | ₩11,573 | ₩11,748 | ₩11,372 | ₩11,413 | -1.39% | 71.3만 |
| 2026.10.02 | ₩11,761 | ₩11,788 | ₩11,547 | ₩11,560 | -1.71% | 68.3만 |
| 2026.10.01 | ₩11,667 | ₩11,748 | ₩11,533 | ₩11,721 | +0.46% | 58.2만 |
| 2026.09.30 | ₩11,962 | ₩11,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,721 |
| -2.02% |
| 68.9만 |
| 2026.09.29 | ₩11,788 | ₩12,016 | ₩11,694 | ₩11,882 | +0.80% | 55.2만 |
|---|
| 2026.09.28 | ₩11,842 | ₩11,855 | ₩11,694 | ₩11,748 | -0.79% | 89.4만 |
|---|
| 2026.09.25 | ₩11,868 | ₩11,949 | ₩11,788 | ₩11,909 | +0.34% | 76만 |
|---|
| 2026.09.24 | ₩11,882 | ₩11,962 | ₩11,788 | ₩11,909 | +0.23% | 98.3만 |
|---|
| 2026.09.23 | ₩12,177 | ₩12,177 | ₩11,922 | ₩11,936 | -1.98% | 65.8만 |
|---|
| 2026.09.22 | ₩12,271 | ₩12,298 | ₩12,137 | ₩12,150 | -0.98% | 37.2만 |
|---|
| 2026.09.21 | ₩12,217 | ₩12,244 | ₩12,070 | ₩12,150 | -0.55% | 41.8만 |
|---|
| 2026.09.18 | ₩12,499 | ₩12,566 | ₩12,056 | ₩12,096 | -3.22% | 91.3만 |
|---|
| 2026.09.17 | ₩12,204 | ₩12,539 | ₩12,204 | ₩12,378 | +1.43% | 44.6만 |
|---|
| 2026.09.16 | ₩12,137 | ₩12,244 | ₩12,029 | ₩12,137 | 0.00% | 38.6만 |
|---|
| 2026.09.15 | ₩12,137 | ₩12,164 | ₩12,070 | ₩12,137 | 0.00% | 42.6만 |
|---|
| 2026.09.14 | ₩12,110 | ₩12,298 | ₩12,096 | ₩12,190 | +0.66% | 37만 |
|---|
| 2026.09.11 | ₩12,217 | ₩12,217 | ₩12,083 | ₩12,123 | -0.77% | 31.9만 |
|---|
| 2026.09.10 | ₩12,231 | ₩12,271 | ₩12,083 | ₩12,137 | -0.77% | 54.1만 |
|---|
| 2026.09.09 | ₩12,391 | ₩12,391 | ₩12,190 | ₩12,204 | -1.52% | 56.6만 |
|---|
| 2026.09.08 | ₩12,472 | ₩12,566 | ₩12,351 | ₩12,405 | -0.54% | 66.3만 |
|---|
| 2026.09.04 | ₩12,861 | ₩12,995 | ₩12,821 | ₩12,901 | +0.31% | 45.1만 |
|---|
| 2026.09.03 | ₩13,049 | ₩13,089 | ₩12,807 | ₩12,874 | -1.34% | 41.6만 |
|---|
| 2026.09.02 | ₩12,955 | ₩13,089 | ₩12,901 | ₩12,968 | +0.10% | 35.4만 |
|---|
| 2026.09.01 | ₩13,075 | ₩13,156 | ₩12,941 | ₩12,955 | -0.92% | 49만 |
|---|
| 2026.08.31 | ₩13,062 | ₩13,344 | ₩13,008 | ₩13,156 | +0.72% | 56.9만 |
|---|
| 2026.08.28 | ₩13,008 | ₩13,075 | ₩12,901 | ₩12,901 | -0.82% | 40.5만 |
|---|
| 2026.08.27 | ₩12,928 | ₩13,129 | ₩12,915 | ₩13,008 | +0.62% | 57.7만 |
|---|
| 2026.08.26 | ₩12,995 | ₩13,022 | ₩12,874 | ₩12,928 | -0.52% | 36.9만 |
|---|
| 2026.08.25 | ₩13,022 | ₩13,049 | ₩12,901 | ₩12,982 | -0.31% | 43.3만 |
|---|
| 2026.08.24 | ₩13,089 | ₩13,102 | ₩12,915 | ₩13,035 | -0.41% | 41만 |
|---|
| 2026.08.21 | ₩13,250 | ₩13,303 | ₩12,941 | ₩13,089 | -1.21% | 62.6만 |
|---|
| 2026.08.20 | ₩13,250 | ₩13,330 | ₩13,089 | ₩13,169 | -0.61% | 75.2만 |
|---|
| 2026.08.19 | ₩13,008 | ₩13,210 | ₩12,982 | ₩13,156 | +1.13% | 57.1만 |
|---|
| 2026.08.18 | ₩12,995 | ₩13,129 | ₩12,915 | ₩12,955 | -0.31% | 51만 |
|---|
| 2026.08.17 | ₩13,049 | ₩13,142 | ₩12,874 | ₩13,008 | -0.31% | 82.9만 |
|---|
| 2026.08.14 | ₩13,156 | ₩13,183 | ₩13,022 | ₩13,075 | -0.61% | 40.8만 |
|---|
| 2026.08.13 | ₩12,982 | ₩13,250 | ₩12,982 | ₩13,210 | +1.76% | 44만 |
|---|
| 2026.08.12 | ₩13,022 | ₩13,075 | ₩12,834 | ₩12,941 | -0.62% | 46.7만 |
|---|
| 2026.08.11 | ₩12,982 | ₩13,156 | ₩12,901 | ₩13,089 | +0.83% | 47.6만 |
|---|
| 2026.08.10 | ₩12,995 | ₩13,008 | ₩12,673 | ₩12,982 | -0.10% | 59만 |
|---|
| 2026.08.07 | ₩13,022 | ₩13,330 | ₩12,874 | ₩13,089 | +0.51% | 201만 |
|---|
| 2026.08.06 | ₩12,700 | ₩13,062 | ₩12,445 | ₩13,022 | +2.53% | 129.7만 |
|---|
| 2026.08.05 | ₩13,008 | ₩13,022 | ₩12,700 | ₩12,713 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩13,008 | ₩13,156 | ₩12,941 | ₩13,008 | 0.00% | 85.9만 |
|---|
| 2026.08.03 | ₩12,847 | ₩13,089 | ₩12,821 | ₩13,035 | +1.46% | 46만 |
|---|
| 2026.07.31 | ₩12,955 | ₩13,102 | ₩12,713 | ₩12,821 | -1.04% | 63.8만 |
|---|
| 2026.07.30 | ₩13,049 | ₩13,102 | ₩12,807 | ₩12,955 | -0.72% | 33.9만 |
|---|
| 2026.07.29 | ₩13,210 | ₩13,277 | ₩12,995 | ₩13,049 | -1.22% | 32.2만 |
|---|
| 2026.07.28 | ₩12,915 | ₩13,236 | ₩12,901 | ₩13,210 | +2.28% | 52.9만 |
|---|
| 2026.07.27 | ₩12,901 | ₩13,008 | ₩12,847 | ₩12,861 | -0.31% | 30.7만 |
|---|
| 2026.07.24 | ₩12,727 | ₩12,861 | ₩12,633 | ₩12,767 | +0.32% | 31.6만 |
|---|
| 2026.07.23 | ₩12,646 | ₩12,740 | ₩12,526 | ₩12,687 | +0.32% | 42.9만 |
|---|
| 2026.07.22 | ₩12,941 | ₩12,982 | ₩12,660 | ₩12,727 | -1.66% | 45만 |
|---|
| 2026.07.21 | ₩12,807 | ₩13,049 | ₩12,807 | ₩12,888 | +0.63% | 30.4만 |
|---|
| 2026.07.20 | ₩13,075 | ₩13,129 | ₩12,700 | ₩12,874 | -1.54% | 51만 |
|---|
| 2026.07.17 | ₩13,317 | ₩13,451 | ₩13,022 | ₩13,116 | -1.51% | 34.7만 |
|---|
| 2026.07.16 | ₩13,317 | ₩13,384 | ₩13,183 | ₩13,370 | +0.40% | 39.8만 |
|---|
| 2026.07.15 | ₩13,250 | ₩13,464 | ₩13,250 | ₩13,317 | +0.51% | 34.6만 |
|---|
| 2026.07.14 | ₩13,089 | ₩13,263 | ₩13,089 | ₩13,102 | +0.10% | 33.1만 |
|---|
| 2026.07.13 | ₩13,263 | ₩13,411 | ₩13,008 | ₩13,102 | -1.21% | 59.6만 |
|---|
| 2026.07.10 | ₩13,035 | ₩13,370 | ₩13,035 | ₩13,236 | +1.54% | 43.1만 |
|---|
| 2026.07.09 | ₩13,196 | ₩13,263 | ₩12,861 | ₩12,928 | -2.03% | 61.6만 |
|---|
| 2026.07.08 | ₩13,290 | ₩13,330 | ₩13,102 | ₩13,169 | -0.91% | 48.4만 |
|---|
| 2026.07.07 | ₩13,545 | ₩13,612 | ₩13,277 | ₩13,384 | -1.19% | 51.2만 |
|---|
| 2026.07.06 | ₩13,384 | ₩13,612 | ₩13,384 | ₩13,397 | +0.10% | 41.3만 |
|---|
| 2026.07.02 | ₩13,558 | ₩13,746 | ₩13,344 | ₩13,384 | -1.29% | 38.9만 |
|---|
| 2026.07.01 | ₩13,545 | ₩13,733 | ₩13,531 | ₩13,572 | +0.20% | 37만 |
|---|
| 2026.06.30 | ₩13,370 | ₩13,625 | ₩13,370 | ₩13,518 | +1.10% | 66.6만 |
|---|
| 2026.06.29 | ₩13,384 | ₩13,505 | ₩13,196 | ₩13,491 | +0.80% | 47.7만 |
|---|
| 2026.06.26 | ₩13,075 | ₩13,344 | ₩13,075 | ₩13,290 | +1.64% | 42.7만 |
|---|
| 2026.06.25 | ₩13,183 | ₩13,330 | ₩12,928 | ₩13,142 | -0.31% | 78.1만 |
|---|
| 2026.06.24 | ₩13,290 | ₩13,384 | ₩13,062 | ₩13,142 | -1.11% | 72.2만 |
|---|
| 2026.06.23 | ₩13,008 | ₩13,397 | ₩13,008 | ₩13,250 | +1.86% | 57만 |
|---|
| 2026.06.22 | ₩13,317 | ₩13,438 | ₩13,049 | ₩13,062 | -1.91% | 54.8만 |
|---|
| 2026.06.18 | ₩13,411 | ₩13,451 | ₩13,196 | ₩13,317 | -0.70% | 100.6만 |
|---|
| 2026.06.17 | ₩13,558 | ₩13,666 | ₩13,196 | ₩13,290 | -1.98% | 90.4만 |
|---|
| 2026.06.16 | ₩13,491 | ₩13,706 | ₩13,478 | ₩13,558 | +0.50% | 57.9만 |
|---|
| 2026.06.15 | ₩13,786 | ₩13,867 | ₩13,464 | ₩13,491 | -2.14% | 71.1만 |
|---|
| 2026.06.12 | ₩13,826 | ₩13,840 | ₩13,491 | ₩13,639 | -1.36% | 51.5만 |
|---|
| 2026.06.11 | ₩13,773 | ₩13,880 | ₩13,679 | ₩13,786 | +0.10% | 57.6만 |
|---|
| 2026.06.10 | ₩13,893 | ₩14,095 | ₩13,719 | ₩13,719 | -1.25% | 42.9만 |
|---|
| 2026.06.09 | ₩13,746 | ₩14,095 | ₩13,706 | ₩13,867 | +0.88% | 58.3만 |
|---|
| 2026.06.08 | ₩14,054 | ₩14,256 | ₩13,813 | ₩14,121 | +0.48% | 59.6만 |
|---|
| 2026.06.05 | ₩14,537 | ₩14,712 | ₩14,028 | ₩14,054 | -3.32% | 50.8만 |
|---|
| 2026.06.04 | ₩14,014 | ₩14,537 | ₩14,014 | ₩14,497 | +3.44% | 35.3만 |
|---|
| 2026.06.03 | ₩14,484 | ₩14,537 | ₩13,934 | ₩13,947 | -3.70% | 109.6만 |
|---|
| 2026.06.02 | ₩14,698 | ₩14,698 | ₩14,551 | ₩14,577 | -0.82% | 36.3만 |
|---|
| 2026.06.01 | ₩14,604 | ₩14,779 | ₩14,551 | ₩14,671 | +0.46% | 42.1만 |
|---|
| 2026.05.29 | ₩14,470 | ₩14,779 | ₩14,470 | ₩14,591 | +0.83% | 43.7만 |
|---|
| 2026.05.28 | ₩14,484 | ₩14,658 | ₩14,417 | ₩14,537 | +0.37% | 47.1만 |
|---|
| 2026.05.27 | ₩14,390 | ₩14,604 | ₩14,390 | ₩14,524 | +0.93% | 73.9만 |
|---|
| 2026.05.26 | ₩14,282 | ₩14,618 | ₩14,215 | ₩14,363 | +0.56% | 59.7만 |
|---|
| 2026.05.22 | ₩14,349 | ₩14,470 | ₩14,135 | ₩14,215 | -0.93% | 67.1만 |
|---|
| 2026.05.21 | ₩14,336 | ₩14,510 | ₩14,148 | ₩14,282 | -0.37% | 122.9만 |
|---|
| 2026.05.20 | ₩14,121 | ₩14,403 | ₩14,054 | ₩14,349 | +1.61% | 56.2만 |
|---|
| 2026.05.19 | ₩14,349 | ₩14,376 | ₩14,108 | ₩14,135 | -1.50% | 55만 |
|---|
| 2026.05.18 | ₩14,712 | ₩14,752 | ₩14,363 | ₩14,376 | -2.28% | 48.3만 |
|---|
| 2026.05.15 | ₩14,671 | ₩14,886 | ₩14,618 | ₩14,779 | +0.73% | 54.4만 |
|---|
| 2026.05.14 | ₩14,913 | ₩14,980 | ₩14,712 | ₩14,725 | -1.26% | 59.9만 |
|---|
| 2026.05.13 | ₩14,953 | ₩15,060 | ₩14,765 | ₩14,765 | -1.26% | 58.3만 |
|---|
| 2026.05.12 | ₩14,953 | ₩15,087 | ₩14,792 | ₩14,953 | 0.00% | 76.7만 |
|---|
| 2026.05.11 | ₩15,758 | ₩15,758 | ₩14,886 | ₩14,886 | -5.53% | 138.2만 |
|---|
| 2026.05.08 | ₩15,959 | ₩16,012 | ₩15,650 | ₩15,664 | -1.85% | 73.5만 |
|---|
| 2026.05.07 | ₩15,784 | ₩16,133 | ₩15,409 | ₩15,892 | +0.68% | 65.9만 |
|---|
| 2026.05.06 | ₩16,428 | ₩16,442 | ₩15,999 | ₩16,187 | -1.47% | 71.8만 |
|---|
| 2026.05.05 | ₩16,200 | ₩16,415 | ₩15,972 | ₩16,401 | +1.24% | 85.9만 |
|---|
| 2026.05.04 | ₩16,026 | ₩16,281 | ₩16,012 | ₩16,254 | +1.42% | 74.7만 |
|---|
| 2026.05.01 | ₩15,999 | ₩16,066 | ₩15,825 | ₩16,012 | +0.08% | 61.6만 |
|---|
| 2026.04.30 | ₩15,302 | ₩15,878 | ₩15,302 | ₩15,838 | +3.51% | 65.8만 |
|---|
| 2026.04.29 | ₩15,516 | ₩15,556 | ₩15,235 | ₩15,342 | -1.12% | 35.2만 |
|---|
| 2026.04.28 | ₩15,302 | ₩15,556 | ₩15,248 | ₩15,530 | +1.49% | 38.5만 |
|---|
| 2026.04.27 | ₩15,194 | ₩15,369 | ₩15,154 | ₩15,328 | +0.88% | 46.8만 |
|---|
| 2026.04.24 | ₩15,221 | ₩15,409 | ₩15,168 | ₩15,181 | -0.26% | 45.3만 |
|---|
| 2026.04.23 | ₩15,811 | ₩15,811 | ₩15,141 | ₩15,221 | -3.73% | 41.2만 |
|---|
| 2026.04.22 | ₩15,583 | ₩15,704 | ₩15,369 | ₩15,436 | -0.95% | 53.1만 |
|---|
| 2026.04.21 | ₩15,851 | ₩15,878 | ₩15,449 | ₩15,463 | -2.45% | 58.9만 |
|---|
| 2026.04.20 | ₩15,798 | ₩15,959 | ₩15,771 | ₩15,865 | +0.42% | 47.6만 |
|---|
| 2026.04.17 | ₩15,771 | ₩16,053 | ₩15,771 | ₩15,932 | +1.02% | 111만 |
|---|
| 2026.04.16 | ₩15,744 | ₩15,811 | ₩15,503 | ₩15,704 | -0.26% | 91.8만 |
|---|
| 2026.04.15 | ₩15,691 | ₩15,771 | ₩15,382 | ₩15,704 | +0.09% | 157.4만 |
|---|
| 2026.04.14 | ₩15,825 | ₩15,878 | ₩15,422 | ₩15,704 | -0.76% | 156.4만 |
|---|
| 2026.04.13 | ₩15,570 | ₩15,825 | ₩15,355 | ₩15,798 | +1.46% | 91.4만 |
|---|
| 2026.04.10 | ₩15,623 | ₩15,771 | ₩15,570 | ₩15,677 | +0.34% | 116.4만 |
|---|
| 2026.04.09 | ₩15,637 | ₩15,758 | ₩15,530 | ₩15,583 | -0.34% | 123.8만 |
|---|
| 2026.04.08 | ₩15,731 | ₩15,945 | ₩15,570 | ₩15,677 | -0.34% | 111.2만 |
|---|
| 2026.04.07 | ₩15,449 | ₩15,704 | ₩15,342 | ₩15,476 | +0.17% | 157.4만 |
|---|
| 2026.04.06 | ₩15,288 | ₩15,637 | ₩15,288 | ₩15,489 | +1.32% | 124.8만 |
|---|
| 2026.04.02 | ₩14,899 | ₩15,382 | ₩14,899 | ₩15,288 | +2.61% | 134.5만 |
|---|
| 2026.04.01 | ₩15,154 | ₩15,248 | ₩14,859 | ₩15,074 | -0.53% | 142.7만 |
|---|
| 2026.03.31 | ₩14,846 | ₩15,141 | ₩14,832 | ₩15,074 | +1.54% | 116.1만 |
|---|
| 2026.03.30 | ₩14,470 | ₩14,913 | ₩14,470 | ₩14,698 | +1.58% | 126.6만 |
|---|
| 2026.03.27 | ₩14,738 | ₩14,859 | ₩14,403 | ₩14,470 | -1.82% | 126.5만 |
|---|
| 2026.03.26 | ₩14,940 | ₩15,194 | ₩14,779 | ₩14,805 | -0.90% | 174.9만 |
|---|
| 2026.03.25 | ₩14,738 | ₩15,154 | ₩14,738 | ₩15,033 | +2.00% | 134.9만 |
|---|
| 2026.03.24 | ₩14,725 | ₩14,886 | ₩14,618 | ₩14,618 | -0.73% | 136.8만 |
|---|
| 2026.03.23 | ₩14,376 | ₩14,913 | ₩14,376 | ₩14,846 | +3.26% | 160만 |
|---|
| 2026.03.20 | ₩14,604 | ₩14,685 | ₩14,309 | ₩14,323 | -1.93% | 177.5만 |
|---|
| 2026.03.19 | ₩14,323 | ₩14,644 | ₩14,323 | ₩14,577 | +1.78% | 127.2만 |
|---|
| 2026.03.18 | ₩14,363 | ₩14,604 | ₩14,363 | ₩14,417 | +0.37% | 125.5만 |
|---|
| 2026.03.17 | ₩14,095 | ₩14,510 | ₩14,041 | ₩14,417 | +2.28% | 142.2만 |
|---|
| 2026.03.16 | ₩13,826 | ₩14,068 | ₩13,759 | ₩13,974 | +1.07% | 136.7만 |
|---|
| 2026.03.13 | ₩13,907 | ₩14,175 | ₩13,813 | ₩13,853 | -0.39% | 123.2만 |
|---|
| 2026.03.12 | ₩13,545 | ₩14,081 | ₩13,545 | ₩13,893 | +2.57% | 152.8만 |
|---|
| 2026.03.11 | ₩13,692 | ₩13,934 | ₩13,424 | ₩13,679 | -0.10% | 148.7만 |
|---|
| 2026.03.10 | ₩13,277 | ₩13,840 | ₩13,277 | ₩13,679 | +3.03% | 165.5만 |
|---|
| 2026.03.09 | ₩13,826 | ₩13,907 | ₩13,558 | ₩13,826 | 0.00% | 178.7만 |
|---|
| 2026.03.06 | ₩13,974 | ₩14,081 | ₩13,867 | ₩13,947 | -0.19% | 122.6만 |
|---|
| 2026.03.05 | ₩14,296 | ₩14,537 | ₩14,095 | ₩14,148 | -1.03% | 122.5만 |
|---|
| 2026.03.04 | ₩14,014 | ₩14,417 | ₩13,867 | ₩14,296 | +2.01% | 123.4만 |
|---|
| 2026.03.03 | ₩13,438 | ₩14,108 | ₩13,384 | ₩14,001 | +4.19% | 151.4만 |
|---|
| 2026.03.02 | ₩12,834 | ₩13,773 | ₩12,713 | ₩13,585 | +5.85% | 186.8만 |
|---|
| 2026.02.27 | ₩13,974 | ₩14,121 | ₩12,901 | ₩12,982 | -7.10% | 373.6만 |
|---|
| 2026.02.26 | ₩14,685 | ₩14,685 | ₩14,054 | ₩14,121 | -3.84% | 193.2만 |
|---|
| 2026.02.25 | ₩14,443 | ₩14,698 | ₩14,256 | ₩14,658 | +1.49% | 119.7만 |
|---|
| 2026.02.24 | ₩14,510 | ₩14,698 | ₩14,376 | ₩14,417 | -0.65% | 112.9만 |
|---|
| 2026.02.23 | ₩14,886 | ₩15,033 | ₩14,537 | ₩14,551 | -2.25% | 104.4만 |
|---|
| 2026.02.20 | ₩14,805 | ₩14,966 | ₩14,604 | ₩14,940 | +0.91% | 68.3만 |
|---|
| 2026.02.19 | ₩15,047 | ₩15,047 | ₩14,671 | ₩14,872 | -1.16% | 53만 |
|---|
| 2026.02.18 | ₩14,913 | ₩15,154 | ₩14,805 | ₩15,047 | +0.90% | 46.1만 |
|---|
| 2026.02.17 | ₩14,953 | ₩15,194 | ₩14,779 | ₩14,859 | -0.63% | 82.9만 |
|---|
| 2026.02.13 | ₩15,087 | ₩15,114 | ₩14,846 | ₩14,899 | -1.24% | 77.6만 |
|---|
| 2026.02.12 | ₩15,355 | ₩15,570 | ₩15,033 | ₩15,087 | -1.75% | 54.8만 |
|---|
| 2026.02.11 | ₩15,570 | ₩15,597 | ₩15,221 | ₩15,328 | -1.55% | 52.2만 |
|---|
| 2026.02.10 | ₩15,355 | ₩15,570 | ₩15,248 | ₩15,556 | +1.31% | 59.8만 |
|---|
| 2026.02.09 | ₩15,087 | ₩15,355 | ₩15,007 | ₩15,315 | +1.51% | 70만 |
|---|
| 2026.02.06 | ₩15,154 | ₩15,248 | ₩15,060 | ₩15,168 | +0.09% | 90.7만 |
|---|
| 2026.02.05 | ₩15,047 | ₩15,194 | ₩14,872 | ₩15,100 | +0.36% | 97.9만 |
|---|
| 2026.02.04 | ₩14,671 | ₩15,127 | ₩14,631 | ₩15,127 | +3.11% | 127.9만 |
|---|
| 2026.02.03 | ₩14,819 | ₩14,832 | ₩14,484 | ₩14,644 | -1.18% | 71.7만 |
|---|
| 2026.02.02 | ₩15,007 | ₩15,007 | ₩14,698 | ₩14,859 | -0.98% | 64.7만 |
|---|
| 2026.01.30 | ₩15,033 | ₩15,087 | ₩14,805 | ₩15,007 | -0.18% | 39.3만 |
|---|
| 2026.01.29 | ₩14,966 | ₩15,020 | ₩14,832 | ₩14,993 | +0.18% | 45.4만 |
|---|
| 2026.01.28 | ₩15,060 | ₩15,235 | ₩14,926 | ₩14,940 | -0.80% | 47.5만 |
|---|
| 2026.01.27 | ₩15,060 | ₩15,342 | ₩14,993 | ₩15,100 | +0.27% | 66.4만 |
|---|
| 2026.01.26 | ₩15,261 | ₩15,302 | ₩14,886 | ₩15,114 | -0.97% | 83.6만 |
|---|
| 2026.01.23 | ₩15,449 | ₩15,503 | ₩15,288 | ₩15,355 | -0.61% | 48.2만 |
|---|
| 2026.01.22 | ₩15,583 | ₩15,704 | ₩15,503 | ₩15,503 | -0.52% | 47.9만 |
|---|
| 2026.01.21 | ₩15,288 | ₩15,597 | ₩15,288 | ₩15,556 | +1.75% | 49.4만 |
|---|
| 2026.01.20 | ₩15,422 | ₩15,422 | ₩15,181 | ₩15,288 | -0.87% | 61.2만 |
|---|
| 2026.01.16 | ₩15,704 | ₩15,744 | ₩15,516 | ₩15,516 | -1.20% | 52만 |
|---|
| 2026.01.15 | ₩15,449 | ₩15,838 | ₩15,382 | ₩15,744 | +1.91% | 83.8만 |
|---|
| 2026.01.14 | ₩15,060 | ₩15,463 | ₩14,980 | ₩15,409 | +2.32% | 64.2만 |
|---|
| 2026.01.13 | ₩15,235 | ₩15,288 | ₩15,060 | ₩15,060 | -1.14% | 47만 |
|---|
| 2026.01.12 | ₩15,302 | ₩15,342 | ₩15,168 | ₩15,235 | -0.44% | 41.9만 |
|---|
| 2026.01.09 | ₩15,556 | ₩15,623 | ₩15,369 | ₩15,382 | -1.12% | 77.5만 |
|---|
| 2026.01.08 | ₩14,819 | ₩15,436 | ₩14,819 | ₩15,328 | +3.44% | 101.1만 |
|---|
| 2026.01.07 | ₩15,302 | ₩15,463 | ₩14,805 | ₩14,832 | -3.07% | 103.1만 |
|---|
| 2026.01.06 | ₩15,610 | ₩15,623 | ₩15,409 | ₩15,530 | -0.52% | 42.8만 |
|---|
| 2026.01.05 | ₩15,369 | ₩15,771 | ₩15,355 | ₩15,677 | +2.01% | 49.3만 |
|---|
| 2026.01.02 | ₩15,395 | ₩15,530 | ₩15,168 | ₩15,369 | -0.17% | 51.5만 |
|---|
| 2025.12.31 | ₩15,369 | ₩15,436 | ₩15,302 | ₩15,342 | -0.17% | 82.7만 |
|---|
| 2025.12.30 | ₩15,342 | ₩15,449 | ₩15,315 | ₩15,369 | +0.17% | 101만 |
|---|
| 2025.12.29 | ₩15,342 | ₩15,516 | ₩15,328 | ₩15,342 | 0.00% | 94.9만 |
|---|
| 2025.12.26 | ₩15,315 | ₩15,463 | ₩15,315 | ₩15,395 | +0.53% | 58.1만 |
|---|
| 2025.12.24 | ₩15,248 | ₩15,369 | ₩15,208 | ₩15,328 | +0.53% | 49.6만 |
|---|
| 2025.12.23 | ₩15,516 | ₩15,650 | ₩15,248 | ₩15,275 | -1.56% | 127.3만 |
|---|
| 2025.12.22 | ₩15,369 | ₩15,543 | ₩15,342 | ₩15,503 | +0.87% | 86.7만 |
|---|
| 2025.12.19 | ₩15,650 | ₩15,691 | ₩15,328 | ₩15,382 | -1.71% | 159.7만 |
|---|
| 2025.12.18 | ₩15,664 | ₩15,731 | ₩15,489 | ₩15,610 | -0.34% | 87.1만 |
|---|
| 2025.12.17 | ₩15,784 | ₩15,932 | ₩15,664 | ₩15,664 | -0.76% | 102.9만 |
|---|
| 2025.12.16 | ₩15,811 | ₩15,945 | ₩15,798 | ₩15,825 | +0.08% | 62.7만 |
|---|
| 2025.12.15 | ₩16,012 | ₩16,026 | ₩15,704 | ₩15,838 | -1.09% | 83만 |
|---|
| 2025.12.12 | ₩15,878 | ₩16,053 | ₩15,825 | ₩15,986 | +0.68% | 86.7만 |
|---|
| 2025.12.11 | ₩16,053 | ₩16,053 | ₩15,825 | ₩15,825 | -1.42% | 59.6만 |
|---|
| 2025.12.10 | ₩15,999 | ₩16,120 | ₩15,851 | ₩15,999 | 0.00% | 67.5만 |
|---|
| 2025.12.09 | ₩15,892 | ₩16,053 | ₩15,811 | ₩16,012 | +0.76% | 109.3만 |
|---|
| 2025.12.08 | ₩16,495 | ₩16,495 | ₩16,294 | ₩16,307 | -1.14% | 119.8만 |
|---|
| 2025.12.05 | ₩16,388 | ₩16,549 | ₩16,374 | ₩16,442 | +0.33% | 79.4만 |
|---|
| 2025.12.04 | ₩16,415 | ₩16,482 | ₩16,321 | ₩16,415 | 0.00% | 69.7만 |
|---|
| 2025.12.03 | ₩16,281 | ₩16,401 | ₩16,227 | ₩16,374 | +0.58% | 43.2만 |
|---|
| 2025.12.02 | ₩16,254 | ₩16,361 | ₩16,173 | ₩16,227 | -0.17% | 30.8만 |
|---|
| 2025.12.01 | ₩16,294 | ₩16,415 | ₩16,254 | ₩16,254 | -0.25% | 36.4만 |
|---|
| 2025.11.28 | ₩16,321 | ₩16,401 | ₩16,294 | ₩16,361 | +0.25% | 20.6만 |
|---|
| 2025.11.26 | ₩16,106 | ₩16,334 | ₩16,106 | ₩16,240 | +0.83% | 32.8만 |
|---|
| 2025.11.25 | ₩15,919 | ₩16,120 | ₩15,878 | ₩16,106 | +1.18% | 36.8만 |
|---|
| 2025.11.24 | ₩15,825 | ₩16,012 | ₩15,784 | ₩15,932 | +0.68% | 42만 |
|---|
| 2025.11.21 | ₩15,892 | ₩15,959 | ₩15,463 | ₩15,865 | -0.17% | 65만 |
|---|
| 2025.11.20 | ₩15,556 | ₩15,731 | ₩15,422 | ₩15,476 | -0.52% | 49.9만 |
|---|
| 2025.11.19 | ₩15,503 | ₩15,691 | ₩15,422 | ₩15,449 | -0.35% | 66.1만 |
|---|
| 2025.11.18 | ₩15,315 | ₩15,530 | ₩15,275 | ₩15,463 | +0.96% | 76.9만 |
|---|
| 2025.11.17 | ₩15,986 | ₩16,026 | ₩15,369 | ₩15,369 | -3.86% | 82.3만 |
|---|
| 2025.11.14 | ₩15,892 | ₩16,079 | ₩15,825 | ₩16,053 | +1.01% | 55.8만 |
|---|
| 2025.11.13 | ₩16,120 | ₩16,281 | ₩15,945 | ₩15,972 | -0.92% | 52.8만 |
|---|
| 2025.11.12 | ₩16,173 | ₩16,267 | ₩15,932 | ₩16,120 | -0.33% | 54.2만 |
|---|
| 2025.11.11 | ₩15,959 | ₩16,240 | ₩15,959 | ₩16,146 | +1.18% | 69.9만 |
|---|
| 2025.11.10 | ₩15,784 | ₩16,079 | ₩15,784 | ₩15,945 | +1.02% | 98.6만 |
|---|
| 2025.11.07 | ₩16,495 | ₩16,522 | ₩15,905 | ₩16,133 | -2.20% | 60.5만 |
|---|
| 2025.11.06 | ₩16,334 | ₩16,549 | ₩16,173 | ₩16,254 | -0.49% | 35.1만 |
|---|
| 2025.11.05 | ₩16,307 | ₩16,482 | ₩16,173 | ₩16,415 | +0.66% | 43.1만 |
|---|
| 2025.11.04 | ₩16,267 | ₩16,361 | ₩16,093 | ₩16,307 | +0.25% | 63.2만 |
|---|
| 2025.11.03 | ₩16,254 | ₩16,361 | ₩16,093 | ₩16,348 | +0.58% | 28.4만 |
|---|
| 2025.10.31 | ₩16,214 | ₩16,428 | ₩16,066 | ₩16,281 | +0.41% | 34.5만 |
|---|
| 2025.10.30 | ₩16,428 | ₩16,442 | ₩16,026 | ₩16,214 | -1.31% | 44.5만 |
|---|
| 2025.10.29 | ₩16,374 | ₩16,763 | ₩16,374 | ₩16,428 | +0.33% | 50.8만 |
|---|
| 2025.10.28 | ₩16,602 | ₩16,723 | ₩16,602 | ₩16,629 | +0.16% | 41.8만 |
|---|
| 2025.10.27 | ₩16,374 | ₩16,629 | ₩16,361 | ₩16,629 | +1.56% | 54.1만 |
|---|
| 2025.10.24 | ₩16,267 | ₩16,388 | ₩16,200 | ₩16,361 | +0.58% | 30.1만 |
|---|
| 2025.10.23 | ₩15,999 | ₩16,214 | ₩15,986 | ₩16,200 | +1.26% | 32.3만 |
|---|
| 2025.10.22 | ₩15,999 | ₩16,066 | ₩15,878 | ₩15,999 | 0.00% | 37.9만 |
|---|
| 2025.10.21 | ₩15,637 | ₩16,012 | ₩15,570 | ₩15,959 | +2.06% | 29만 |
|---|
| 2025.10.20 | ₩15,758 | ₩15,784 | ₩15,583 | ₩15,744 | -0.09% | 35.3만 |
|---|
| 2025.10.17 | ₩15,516 | ₩15,731 | ₩15,449 | ₩15,664 | +0.95% | 74.8만 |
|---|
| 2025.10.16 | ₩15,798 | ₩15,972 | ₩15,409 | ₩15,463 | -2.12% | 50.2만 |
|---|
| 2025.10.15 | ₩15,959 | ₩16,053 | ₩15,704 | ₩15,825 | -0.84% | 51.2만 |
|---|
| 2025.10.14 | ₩15,583 | ₩15,919 | ₩15,583 | ₩15,892 | +1.98% | 34.8만 |
|---|
| 2025.10.13 | ₩15,422 | ₩15,731 | ₩15,395 | ₩15,691 | +1.74% | 51.8만 |
|---|
| 2025.10.10 | ₩15,489 | ₩15,530 | ₩15,194 | ₩15,369 | -0.78% | 54.7만 |
|---|