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 | ₩11,354 | ₩11,434 | ₩11,260 | ₩11,327 | -0.24% | 31.1만 |
| 2026.10.08 | ₩11,207 | ₩11,447 | ₩11,207 | ₩11,407 | +1.79% | 45.7만 |
| 2026.10.07 | ₩11,327 | ₩11,327 | ₩11,113 | ₩11,287 | -0.35% | 60.8만 |
| 2026.10.06 | ₩11,421 | ₩11,447 | ₩11,340 | ₩11,367 | -0.47% | 78.6만 |
| 2026.10.05 | ₩11,541 | ₩11,715 | ₩11,340 | ₩11,380 | -1.39% | 71.3만 |
| 2026.10.02 | ₩11,728 | ₩11,755 | ₩11,514 | ₩11,528 | -1.71% | 68.3만 |
| 2026.10.01 | ₩11,635 | ₩11,715 | ₩11,501 | ₩11,688 | +0.46% | 58.2만 |
| 2026.09.30 | ₩11,929 | ₩11,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,688 |
| -2.02% |
| 68.9만 |
| 2026.09.29 | ₩11,755 | ₩11,982 | ₩11,661 | ₩11,848 | +0.80% | 55.2만 |
|---|
| 2026.09.28 | ₩11,808 | ₩11,822 | ₩11,661 | ₩11,715 | -0.79% | 89.4만 |
|---|
| 2026.09.25 | ₩11,835 | ₩11,915 | ₩11,755 | ₩11,875 | +0.34% | 76만 |
|---|
| 2026.09.24 | ₩11,848 | ₩11,929 | ₩11,755 | ₩11,875 | +0.23% | 98.3만 |
|---|
| 2026.09.23 | ₩12,143 | ₩12,143 | ₩11,889 | ₩11,902 | -1.98% | 65.8만 |
|---|
| 2026.09.22 | ₩12,236 | ₩12,263 | ₩12,103 | ₩12,116 | -0.98% | 37.2만 |
|---|
| 2026.09.21 | ₩12,183 | ₩12,210 | ₩12,036 | ₩12,116 | -0.55% | 41.8만 |
|---|
| 2026.09.18 | ₩12,464 | ₩12,531 | ₩12,022 | ₩12,062 | -3.22% | 91.3만 |
|---|
| 2026.09.17 | ₩12,169 | ₩12,504 | ₩12,169 | ₩12,343 | +1.43% | 44.6만 |
|---|
| 2026.09.16 | ₩12,103 | ₩12,210 | ₩11,996 | ₩12,103 | 0.00% | 38.6만 |
|---|
| 2026.09.15 | ₩12,103 | ₩12,129 | ₩12,036 | ₩12,103 | 0.00% | 42.6만 |
|---|
| 2026.09.14 | ₩12,076 | ₩12,263 | ₩12,062 | ₩12,156 | +0.66% | 37만 |
|---|
| 2026.09.11 | ₩12,183 | ₩12,183 | ₩12,049 | ₩12,089 | -0.77% | 31.9만 |
|---|
| 2026.09.10 | ₩12,196 | ₩12,236 | ₩12,049 | ₩12,103 | -0.77% | 54.1만 |
|---|
| 2026.09.09 | ₩12,357 | ₩12,357 | ₩12,156 | ₩12,169 | -1.52% | 56.6만 |
|---|
| 2026.09.08 | ₩12,437 | ₩12,531 | ₩12,317 | ₩12,370 | -0.54% | 66.3만 |
|---|
| 2026.09.04 | ₩12,825 | ₩12,958 | ₩12,785 | ₩12,865 | +0.31% | 45.1만 |
|---|
| 2026.09.03 | ₩13,012 | ₩13,052 | ₩12,771 | ₩12,838 | -1.34% | 41.6만 |
|---|
| 2026.09.02 | ₩12,918 | ₩13,052 | ₩12,865 | ₩12,932 | +0.10% | 35.4만 |
|---|
| 2026.09.01 | ₩13,039 | ₩13,119 | ₩12,905 | ₩12,918 | -0.92% | 49만 |
|---|
| 2026.08.31 | ₩13,025 | ₩13,306 | ₩12,972 | ₩13,119 | +0.72% | 56.9만 |
|---|
| 2026.08.28 | ₩12,972 | ₩13,039 | ₩12,865 | ₩12,865 | -0.82% | 40.5만 |
|---|
| 2026.08.27 | ₩12,892 | ₩13,092 | ₩12,878 | ₩12,972 | +0.62% | 57.7만 |
|---|
| 2026.08.26 | ₩12,958 | ₩12,985 | ₩12,838 | ₩12,892 | -0.52% | 36.9만 |
|---|
| 2026.08.25 | ₩12,985 | ₩13,012 | ₩12,865 | ₩12,945 | -0.31% | 43.3만 |
|---|
| 2026.08.24 | ₩13,052 | ₩13,065 | ₩12,878 | ₩12,999 | -0.41% | 41만 |
|---|
| 2026.08.21 | ₩13,213 | ₩13,266 | ₩12,905 | ₩13,052 | -1.21% | 62.6만 |
|---|
| 2026.08.20 | ₩13,213 | ₩13,293 | ₩13,052 | ₩13,132 | -0.61% | 75.2만 |
|---|
| 2026.08.19 | ₩12,972 | ₩13,172 | ₩12,945 | ₩13,119 | +1.13% | 57.1만 |
|---|
| 2026.08.18 | ₩12,958 | ₩13,092 | ₩12,878 | ₩12,918 | -0.31% | 51만 |
|---|
| 2026.08.17 | ₩13,012 | ₩13,106 | ₩12,838 | ₩12,972 | -0.31% | 82.9만 |
|---|
| 2026.08.14 | ₩13,119 | ₩13,146 | ₩12,985 | ₩13,039 | -0.61% | 40.8만 |
|---|
| 2026.08.13 | ₩12,945 | ₩13,213 | ₩12,945 | ₩13,172 | +1.76% | 44만 |
|---|
| 2026.08.12 | ₩12,985 | ₩13,039 | ₩12,798 | ₩12,905 | -0.62% | 46.7만 |
|---|
| 2026.08.11 | ₩12,945 | ₩13,119 | ₩12,865 | ₩13,052 | +0.83% | 47.6만 |
|---|
| 2026.08.10 | ₩12,958 | ₩12,972 | ₩12,637 | ₩12,945 | -0.10% | 59만 |
|---|
| 2026.08.07 | ₩12,985 | ₩13,293 | ₩12,838 | ₩13,052 | +0.51% | 201만 |
|---|
| 2026.08.06 | ₩12,664 | ₩13,025 | ₩12,410 | ₩12,985 | +2.53% | 129.7만 |
|---|
| 2026.08.05 | ₩12,972 | ₩12,985 | ₩12,664 | ₩12,678 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩12,972 | ₩13,119 | ₩12,905 | ₩12,972 | 0.00% | 85.9만 |
|---|
| 2026.08.03 | ₩12,811 | ₩13,052 | ₩12,785 | ₩12,999 | +1.46% | 46만 |
|---|
| 2026.07.31 | ₩12,918 | ₩13,065 | ₩12,678 | ₩12,785 | -1.04% | 63.8만 |
|---|
| 2026.07.30 | ₩13,012 | ₩13,065 | ₩12,771 | ₩12,918 | -0.72% | 33.9만 |
|---|
| 2026.07.29 | ₩13,172 | ₩13,239 | ₩12,958 | ₩13,012 | -1.22% | 32.2만 |
|---|
| 2026.07.28 | ₩12,878 | ₩13,199 | ₩12,865 | ₩13,172 | +2.28% | 52.9만 |
|---|
| 2026.07.27 | ₩12,865 | ₩12,972 | ₩12,811 | ₩12,825 | -0.31% | 30.7만 |
|---|
| 2026.07.24 | ₩12,691 | ₩12,825 | ₩12,597 | ₩12,731 | +0.32% | 31.6만 |
|---|
| 2026.07.23 | ₩12,611 | ₩12,704 | ₩12,490 | ₩12,651 | +0.32% | 42.9만 |
|---|
| 2026.07.22 | ₩12,905 | ₩12,945 | ₩12,624 | ₩12,691 | -1.66% | 45만 |
|---|
| 2026.07.21 | ₩12,771 | ₩13,012 | ₩12,771 | ₩12,851 | +0.63% | 30.4만 |
|---|
| 2026.07.20 | ₩13,039 | ₩13,092 | ₩12,664 | ₩12,838 | -1.54% | 51만 |
|---|
| 2026.07.17 | ₩13,279 | ₩13,413 | ₩12,985 | ₩13,079 | -1.51% | 34.7만 |
|---|
| 2026.07.16 | ₩13,279 | ₩13,346 | ₩13,146 | ₩13,333 | +0.40% | 39.8만 |
|---|
| 2026.07.15 | ₩13,213 | ₩13,426 | ₩13,213 | ₩13,279 | +0.51% | 34.6만 |
|---|
| 2026.07.14 | ₩13,052 | ₩13,226 | ₩13,052 | ₩13,065 | +0.10% | 33.1만 |
|---|
| 2026.07.13 | ₩13,226 | ₩13,373 | ₩12,972 | ₩13,065 | -1.21% | 59.6만 |
|---|
| 2026.07.10 | ₩12,999 | ₩13,333 | ₩12,999 | ₩13,199 | +1.54% | 43.1만 |
|---|
| 2026.07.09 | ₩13,159 | ₩13,226 | ₩12,825 | ₩12,892 | -2.03% | 61.6만 |
|---|
| 2026.07.08 | ₩13,253 | ₩13,293 | ₩13,065 | ₩13,132 | -0.91% | 48.4만 |
|---|
| 2026.07.07 | ₩13,507 | ₩13,574 | ₩13,239 | ₩13,346 | -1.19% | 51.2만 |
|---|
| 2026.07.06 | ₩13,346 | ₩13,574 | ₩13,346 | ₩13,360 | +0.10% | 41.3만 |
|---|
| 2026.07.02 | ₩13,520 | ₩13,707 | ₩13,306 | ₩13,346 | -1.29% | 38.9만 |
|---|
| 2026.07.01 | ₩13,507 | ₩13,694 | ₩13,493 | ₩13,533 | +0.20% | 37만 |
|---|
| 2026.06.30 | ₩13,333 | ₩13,587 | ₩13,333 | ₩13,480 | +1.10% | 66.6만 |
|---|
| 2026.06.29 | ₩13,346 | ₩13,467 | ₩13,159 | ₩13,453 | +0.80% | 47.7만 |
|---|
| 2026.06.26 | ₩13,039 | ₩13,306 | ₩13,039 | ₩13,253 | +1.64% | 42.7만 |
|---|
| 2026.06.25 | ₩13,146 | ₩13,293 | ₩12,892 | ₩13,106 | -0.31% | 78.1만 |
|---|
| 2026.06.24 | ₩13,253 | ₩13,346 | ₩13,025 | ₩13,106 | -1.11% | 72.2만 |
|---|
| 2026.06.23 | ₩12,972 | ₩13,360 | ₩12,972 | ₩13,213 | +1.86% | 57만 |
|---|
| 2026.06.22 | ₩13,279 | ₩13,400 | ₩13,012 | ₩13,025 | -1.91% | 54.8만 |
|---|
| 2026.06.18 | ₩13,373 | ₩13,413 | ₩13,159 | ₩13,279 | -0.70% | 100.6만 |
|---|
| 2026.06.17 | ₩13,520 | ₩13,627 | ₩13,159 | ₩13,253 | -1.98% | 90.4만 |
|---|
| 2026.06.16 | ₩13,453 | ₩13,667 | ₩13,440 | ₩13,520 | +0.50% | 57.9만 |
|---|
| 2026.06.15 | ₩13,747 | ₩13,828 | ₩13,426 | ₩13,453 | -2.14% | 71.1만 |
|---|
| 2026.06.12 | ₩13,788 | ₩13,801 | ₩13,453 | ₩13,600 | -1.36% | 51.5만 |
|---|
| 2026.06.11 | ₩13,734 | ₩13,841 | ₩13,640 | ₩13,747 | +0.10% | 57.6만 |
|---|
| 2026.06.10 | ₩13,854 | ₩14,055 | ₩13,681 | ₩13,681 | -1.25% | 42.9만 |
|---|
| 2026.06.09 | ₩13,707 | ₩14,055 | ₩13,667 | ₩13,828 | +0.88% | 58.3만 |
|---|
| 2026.06.08 | ₩14,015 | ₩14,215 | ₩13,774 | ₩14,082 | +0.48% | 59.6만 |
|---|
| 2026.06.05 | ₩14,496 | ₩14,670 | ₩13,988 | ₩14,015 | -3.32% | 50.8만 |
|---|
| 2026.06.04 | ₩13,975 | ₩14,496 | ₩13,975 | ₩14,456 | +3.44% | 35.3만 |
|---|
| 2026.06.03 | ₩14,443 | ₩14,496 | ₩13,895 | ₩13,908 | -3.70% | 109.6만 |
|---|
| 2026.06.02 | ₩14,657 | ₩14,657 | ₩14,510 | ₩14,536 | -0.82% | 36.3만 |
|---|
| 2026.06.01 | ₩14,563 | ₩14,737 | ₩14,510 | ₩14,630 | +0.46% | 42.1만 |
|---|
| 2026.05.29 | ₩14,429 | ₩14,737 | ₩14,429 | ₩14,550 | +0.83% | 43.7만 |
|---|
| 2026.05.28 | ₩14,443 | ₩14,617 | ₩14,376 | ₩14,496 | +0.37% | 47.1만 |
|---|
| 2026.05.27 | ₩14,349 | ₩14,563 | ₩14,349 | ₩14,483 | +0.93% | 73.9만 |
|---|
| 2026.05.26 | ₩14,242 | ₩14,577 | ₩14,175 | ₩14,322 | +0.56% | 59.7만 |
|---|
| 2026.05.22 | ₩14,309 | ₩14,429 | ₩14,095 | ₩14,175 | -0.93% | 67.1만 |
|---|
| 2026.05.21 | ₩14,296 | ₩14,470 | ₩14,109 | ₩14,242 | -0.37% | 122.9만 |
|---|
| 2026.05.20 | ₩14,082 | ₩14,363 | ₩14,015 | ₩14,309 | +1.61% | 56.2만 |
|---|
| 2026.05.19 | ₩14,309 | ₩14,336 | ₩14,068 | ₩14,095 | -1.50% | 55만 |
|---|
| 2026.05.18 | ₩14,670 | ₩14,710 | ₩14,322 | ₩14,336 | -2.28% | 48.3만 |
|---|
| 2026.05.15 | ₩14,630 | ₩14,844 | ₩14,577 | ₩14,737 | +0.73% | 54.4만 |
|---|
| 2026.05.14 | ₩14,871 | ₩14,938 | ₩14,670 | ₩14,684 | -1.26% | 59.9만 |
|---|
| 2026.05.13 | ₩14,911 | ₩15,018 | ₩14,724 | ₩14,724 | -1.26% | 58.3만 |
|---|
| 2026.05.12 | ₩14,911 | ₩15,045 | ₩14,750 | ₩14,911 | 0.00% | 76.7만 |
|---|
| 2026.05.11 | ₩15,713 | ₩15,713 | ₩14,844 | ₩14,844 | -5.53% | 138.2만 |
|---|
| 2026.05.08 | ₩15,914 | ₩15,967 | ₩15,606 | ₩15,620 | -1.85% | 73.5만 |
|---|
| 2026.05.07 | ₩15,740 | ₩16,088 | ₩15,366 | ₩15,847 | +0.68% | 65.9만 |
|---|
| 2026.05.06 | ₩16,382 | ₩16,395 | ₩15,954 | ₩16,141 | -1.47% | 71.8만 |
|---|
| 2026.05.05 | ₩16,155 | ₩16,369 | ₩15,927 | ₩16,355 | +1.24% | 85.9만 |
|---|
| 2026.05.04 | ₩15,981 | ₩16,235 | ₩15,967 | ₩16,208 | +1.42% | 74.7만 |
|---|
| 2026.05.01 | ₩15,954 | ₩16,021 | ₩15,780 | ₩15,967 | +0.08% | 61.6만 |
|---|
| 2026.04.30 | ₩15,259 | ₩15,834 | ₩15,259 | ₩15,794 | +3.51% | 65.8만 |
|---|
| 2026.04.29 | ₩15,473 | ₩15,513 | ₩15,192 | ₩15,299 | -1.12% | 35.2만 |
|---|
| 2026.04.28 | ₩15,259 | ₩15,513 | ₩15,205 | ₩15,486 | +1.49% | 38.5만 |
|---|
| 2026.04.27 | ₩15,152 | ₩15,325 | ₩15,111 | ₩15,285 | +0.88% | 46.8만 |
|---|
| 2026.04.24 | ₩15,178 | ₩15,366 | ₩15,125 | ₩15,138 | -0.26% | 45.3만 |
|---|
| 2026.04.23 | ₩15,767 | ₩15,767 | ₩15,098 | ₩15,178 | -3.73% | 41.2만 |
|---|
| 2026.04.22 | ₩15,539 | ₩15,660 | ₩15,325 | ₩15,392 | -0.95% | 53.1만 |
|---|
| 2026.04.21 | ₩15,807 | ₩15,834 | ₩15,406 | ₩15,419 | -2.45% | 58.9만 |
|---|
| 2026.04.20 | ₩15,753 | ₩15,914 | ₩15,727 | ₩15,820 | +0.42% | 47.6만 |
|---|
| 2026.04.17 | ₩15,727 | ₩16,007 | ₩15,727 | ₩15,887 | +1.02% | 111만 |
|---|
| 2026.04.16 | ₩15,700 | ₩15,767 | ₩15,459 | ₩15,660 | -0.26% | 91.8만 |
|---|
| 2026.04.15 | ₩15,646 | ₩15,727 | ₩15,339 | ₩15,660 | +0.09% | 157.4만 |
|---|
| 2026.04.14 | ₩15,780 | ₩15,834 | ₩15,379 | ₩15,660 | -0.76% | 156.4만 |
|---|
| 2026.04.13 | ₩15,526 | ₩15,780 | ₩15,312 | ₩15,753 | +1.46% | 91.4만 |
|---|
| 2026.04.10 | ₩15,580 | ₩15,727 | ₩15,526 | ₩15,633 | +0.34% | 116.4만 |
|---|
| 2026.04.09 | ₩15,593 | ₩15,713 | ₩15,486 | ₩15,539 | -0.34% | 123.8만 |
|---|
| 2026.04.08 | ₩15,687 | ₩15,900 | ₩15,526 | ₩15,633 | -0.34% | 111.2만 |
|---|
| 2026.04.07 | ₩15,406 | ₩15,660 | ₩15,299 | ₩15,432 | +0.17% | 157.4만 |
|---|
| 2026.04.06 | ₩15,245 | ₩15,593 | ₩15,245 | ₩15,446 | +1.32% | 124.8만 |
|---|
| 2026.04.02 | ₩14,857 | ₩15,339 | ₩14,857 | ₩15,245 | +2.61% | 134.5만 |
|---|
| 2026.04.01 | ₩15,111 | ₩15,205 | ₩14,817 | ₩15,031 | -0.53% | 142.7만 |
|---|
| 2026.03.31 | ₩14,804 | ₩15,098 | ₩14,791 | ₩15,031 | +1.54% | 116.1만 |
|---|
| 2026.03.30 | ₩14,429 | ₩14,871 | ₩14,429 | ₩14,657 | +1.58% | 126.6만 |
|---|
| 2026.03.27 | ₩14,697 | ₩14,817 | ₩14,363 | ₩14,429 | -1.82% | 126.5만 |
|---|
| 2026.03.26 | ₩14,898 | ₩15,152 | ₩14,737 | ₩14,764 | -0.90% | 174.9만 |
|---|
| 2026.03.25 | ₩14,697 | ₩15,111 | ₩14,697 | ₩14,991 | +2.00% | 134.9만 |
|---|
| 2026.03.24 | ₩14,684 | ₩14,844 | ₩14,577 | ₩14,577 | -0.73% | 136.8만 |
|---|
| 2026.03.23 | ₩14,336 | ₩14,871 | ₩14,336 | ₩14,804 | +3.26% | 160만 |
|---|
| 2026.03.20 | ₩14,563 | ₩14,643 | ₩14,269 | ₩14,282 | -1.93% | 177.5만 |
|---|
| 2026.03.19 | ₩14,282 | ₩14,603 | ₩14,282 | ₩14,536 | +1.78% | 127.2만 |
|---|
| 2026.03.18 | ₩14,322 | ₩14,563 | ₩14,322 | ₩14,376 | +0.37% | 125.5만 |
|---|
| 2026.03.17 | ₩14,055 | ₩14,470 | ₩14,002 | ₩14,376 | +2.28% | 142.2만 |
|---|
| 2026.03.16 | ₩13,788 | ₩14,028 | ₩13,721 | ₩13,935 | +1.07% | 136.7만 |
|---|
| 2026.03.13 | ₩13,868 | ₩14,135 | ₩13,774 | ₩13,814 | -0.39% | 123.2만 |
|---|
| 2026.03.12 | ₩13,507 | ₩14,042 | ₩13,507 | ₩13,854 | +2.57% | 152.8만 |
|---|
| 2026.03.11 | ₩13,654 | ₩13,895 | ₩13,386 | ₩13,640 | -0.10% | 148.7만 |
|---|
| 2026.03.10 | ₩13,239 | ₩13,801 | ₩13,239 | ₩13,640 | +3.03% | 165.5만 |
|---|
| 2026.03.09 | ₩13,788 | ₩13,868 | ₩13,520 | ₩13,788 | 0.00% | 178.7만 |
|---|
| 2026.03.06 | ₩13,935 | ₩14,042 | ₩13,828 | ₩13,908 | -0.19% | 122.6만 |
|---|
| 2026.03.05 | ₩14,256 | ₩14,496 | ₩14,055 | ₩14,109 | -1.03% | 122.5만 |
|---|
| 2026.03.04 | ₩13,975 | ₩14,376 | ₩13,828 | ₩14,256 | +2.01% | 123.4만 |
|---|
| 2026.03.03 | ₩13,400 | ₩14,068 | ₩13,346 | ₩13,961 | +4.19% | 151.4만 |
|---|
| 2026.03.02 | ₩12,798 | ₩13,734 | ₩12,678 | ₩13,547 | +5.85% | 186.8만 |
|---|
| 2026.02.27 | ₩13,935 | ₩14,082 | ₩12,865 | ₩12,945 | -7.10% | 373.6만 |
|---|
| 2026.02.26 | ₩14,643 | ₩14,643 | ₩14,015 | ₩14,082 | -3.84% | 193.2만 |
|---|
| 2026.02.25 | ₩14,403 | ₩14,657 | ₩14,215 | ₩14,617 | +1.49% | 119.7만 |
|---|
| 2026.02.24 | ₩14,470 | ₩14,657 | ₩14,336 | ₩14,376 | -0.65% | 112.9만 |
|---|
| 2026.02.23 | ₩14,844 | ₩14,991 | ₩14,496 | ₩14,510 | -2.25% | 104.4만 |
|---|
| 2026.02.20 | ₩14,764 | ₩14,924 | ₩14,563 | ₩14,898 | +0.91% | 68.3만 |
|---|
| 2026.02.19 | ₩15,005 | ₩15,005 | ₩14,630 | ₩14,831 | -1.16% | 53만 |
|---|
| 2026.02.18 | ₩14,871 | ₩15,111 | ₩14,764 | ₩15,005 | +0.90% | 46.1만 |
|---|
| 2026.02.17 | ₩14,911 | ₩15,152 | ₩14,737 | ₩14,817 | -0.63% | 82.9만 |
|---|
| 2026.02.13 | ₩15,045 | ₩15,071 | ₩14,804 | ₩14,857 | -1.24% | 77.6만 |
|---|
| 2026.02.12 | ₩15,312 | ₩15,526 | ₩14,991 | ₩15,045 | -1.75% | 54.8만 |
|---|
| 2026.02.11 | ₩15,526 | ₩15,553 | ₩15,178 | ₩15,285 | -1.55% | 52.2만 |
|---|
| 2026.02.10 | ₩15,312 | ₩15,526 | ₩15,205 | ₩15,513 | +1.31% | 59.8만 |
|---|
| 2026.02.09 | ₩15,045 | ₩15,312 | ₩14,964 | ₩15,272 | +1.51% | 70만 |
|---|
| 2026.02.06 | ₩15,111 | ₩15,205 | ₩15,018 | ₩15,125 | +0.09% | 90.7만 |
|---|
| 2026.02.05 | ₩15,005 | ₩15,152 | ₩14,831 | ₩15,058 | +0.36% | 97.9만 |
|---|
| 2026.02.04 | ₩14,630 | ₩15,085 | ₩14,590 | ₩15,085 | +3.11% | 127.9만 |
|---|
| 2026.02.03 | ₩14,777 | ₩14,791 | ₩14,443 | ₩14,603 | -1.18% | 71.7만 |
|---|
| 2026.02.02 | ₩14,964 | ₩14,964 | ₩14,657 | ₩14,817 | -0.98% | 64.7만 |
|---|
| 2026.01.30 | ₩14,991 | ₩15,045 | ₩14,764 | ₩14,964 | -0.18% | 39.3만 |
|---|
| 2026.01.29 | ₩14,924 | ₩14,978 | ₩14,791 | ₩14,951 | +0.18% | 45.4만 |
|---|
| 2026.01.28 | ₩15,018 | ₩15,192 | ₩14,884 | ₩14,898 | -0.80% | 47.5만 |
|---|
| 2026.01.27 | ₩15,018 | ₩15,299 | ₩14,951 | ₩15,058 | +0.27% | 66.4만 |
|---|
| 2026.01.26 | ₩15,218 | ₩15,259 | ₩14,844 | ₩15,071 | -0.97% | 83.6만 |
|---|
| 2026.01.23 | ₩15,406 | ₩15,459 | ₩15,245 | ₩15,312 | -0.61% | 48.2만 |
|---|
| 2026.01.22 | ₩15,539 | ₩15,660 | ₩15,459 | ₩15,459 | -0.52% | 47.9만 |
|---|
| 2026.01.21 | ₩15,245 | ₩15,553 | ₩15,245 | ₩15,513 | +1.75% | 49.4만 |
|---|
| 2026.01.20 | ₩15,379 | ₩15,379 | ₩15,138 | ₩15,245 | -0.87% | 61.2만 |
|---|
| 2026.01.16 | ₩15,660 | ₩15,700 | ₩15,473 | ₩15,473 | -1.20% | 52만 |
|---|
| 2026.01.15 | ₩15,406 | ₩15,794 | ₩15,339 | ₩15,700 | +1.91% | 83.8만 |
|---|
| 2026.01.14 | ₩15,018 | ₩15,419 | ₩14,938 | ₩15,366 | +2.32% | 64.2만 |
|---|
| 2026.01.13 | ₩15,192 | ₩15,245 | ₩15,018 | ₩15,018 | -1.14% | 47만 |
|---|
| 2026.01.12 | ₩15,259 | ₩15,299 | ₩15,125 | ₩15,192 | -0.44% | 41.9만 |
|---|
| 2026.01.09 | ₩15,513 | ₩15,580 | ₩15,325 | ₩15,339 | -1.12% | 77.5만 |
|---|
| 2026.01.08 | ₩14,777 | ₩15,392 | ₩14,777 | ₩15,285 | +3.44% | 101.1만 |
|---|
| 2026.01.07 | ₩15,259 | ₩15,419 | ₩14,764 | ₩14,791 | -3.07% | 103.1만 |
|---|
| 2026.01.06 | ₩15,566 | ₩15,580 | ₩15,366 | ₩15,486 | -0.52% | 42.8만 |
|---|
| 2026.01.05 | ₩15,325 | ₩15,727 | ₩15,312 | ₩15,633 | +2.01% | 49.3만 |
|---|
| 2026.01.02 | ₩15,352 | ₩15,486 | ₩15,125 | ₩15,325 | -0.17% | 51.5만 |
|---|
| 2025.12.31 | ₩15,325 | ₩15,392 | ₩15,259 | ₩15,299 | -0.17% | 82.7만 |
|---|
| 2025.12.30 | ₩15,299 | ₩15,406 | ₩15,272 | ₩15,325 | +0.17% | 101만 |
|---|
| 2025.12.29 | ₩15,299 | ₩15,473 | ₩15,285 | ₩15,299 | 0.00% | 94.9만 |
|---|
| 2025.12.26 | ₩15,272 | ₩15,419 | ₩15,272 | ₩15,352 | +0.53% | 58.1만 |
|---|
| 2025.12.24 | ₩15,205 | ₩15,325 | ₩15,165 | ₩15,285 | +0.53% | 49.6만 |
|---|
| 2025.12.23 | ₩15,473 | ₩15,606 | ₩15,205 | ₩15,232 | -1.56% | 127.3만 |
|---|
| 2025.12.22 | ₩15,325 | ₩15,499 | ₩15,299 | ₩15,459 | +0.87% | 86.7만 |
|---|
| 2025.12.19 | ₩15,606 | ₩15,646 | ₩15,285 | ₩15,339 | -1.71% | 159.7만 |
|---|
| 2025.12.18 | ₩15,620 | ₩15,687 | ₩15,446 | ₩15,566 | -0.34% | 87.1만 |
|---|
| 2025.12.17 | ₩15,740 | ₩15,887 | ₩15,620 | ₩15,620 | -0.76% | 102.9만 |
|---|
| 2025.12.16 | ₩15,767 | ₩15,900 | ₩15,753 | ₩15,780 | +0.08% | 62.7만 |
|---|
| 2025.12.15 | ₩15,967 | ₩15,981 | ₩15,660 | ₩15,794 | -1.09% | 83만 |
|---|
| 2025.12.12 | ₩15,834 | ₩16,007 | ₩15,780 | ₩15,941 | +0.68% | 86.7만 |
|---|
| 2025.12.11 | ₩16,007 | ₩16,007 | ₩15,780 | ₩15,780 | -1.42% | 59.6만 |
|---|
| 2025.12.10 | ₩15,954 | ₩16,074 | ₩15,807 | ₩15,954 | 0.00% | 67.5만 |
|---|
| 2025.12.09 | ₩15,847 | ₩16,007 | ₩15,767 | ₩15,967 | +0.76% | 109.3만 |
|---|
| 2025.12.08 | ₩16,449 | ₩16,449 | ₩16,248 | ₩16,262 | -1.14% | 119.8만 |
|---|
| 2025.12.05 | ₩16,342 | ₩16,502 | ₩16,328 | ₩16,395 | +0.33% | 79.4만 |
|---|
| 2025.12.04 | ₩16,369 | ₩16,435 | ₩16,275 | ₩16,369 | 0.00% | 69.7만 |
|---|
| 2025.12.03 | ₩16,235 | ₩16,355 | ₩16,181 | ₩16,328 | +0.58% | 43.2만 |
|---|
| 2025.12.02 | ₩16,208 | ₩16,315 | ₩16,128 | ₩16,181 | -0.17% | 30.8만 |
|---|
| 2025.12.01 | ₩16,248 | ₩16,369 | ₩16,208 | ₩16,208 | -0.25% | 36.4만 |
|---|
| 2025.11.28 | ₩16,275 | ₩16,355 | ₩16,248 | ₩16,315 | +0.25% | 20.6만 |
|---|
| 2025.11.26 | ₩16,061 | ₩16,288 | ₩16,061 | ₩16,195 | +0.83% | 32.8만 |
|---|
| 2025.11.25 | ₩15,874 | ₩16,074 | ₩15,834 | ₩16,061 | +1.18% | 36.8만 |
|---|
| 2025.11.24 | ₩15,780 | ₩15,967 | ₩15,740 | ₩15,887 | +0.68% | 42만 |
|---|
| 2025.11.21 | ₩15,847 | ₩15,914 | ₩15,419 | ₩15,820 | -0.17% | 65만 |
|---|
| 2025.11.20 | ₩15,513 | ₩15,687 | ₩15,379 | ₩15,432 | -0.52% | 49.9만 |
|---|
| 2025.11.19 | ₩15,459 | ₩15,646 | ₩15,379 | ₩15,406 | -0.35% | 66.1만 |
|---|
| 2025.11.18 | ₩15,272 | ₩15,486 | ₩15,232 | ₩15,419 | +0.96% | 76.9만 |
|---|
| 2025.11.17 | ₩15,941 | ₩15,981 | ₩15,325 | ₩15,325 | -3.86% | 82.3만 |
|---|
| 2025.11.14 | ₩15,847 | ₩16,034 | ₩15,780 | ₩16,007 | +1.01% | 55.8만 |
|---|
| 2025.11.13 | ₩16,074 | ₩16,235 | ₩15,900 | ₩15,927 | -0.92% | 52.8만 |
|---|
| 2025.11.12 | ₩16,128 | ₩16,221 | ₩15,887 | ₩16,074 | -0.33% | 54.2만 |
|---|
| 2025.11.11 | ₩15,914 | ₩16,195 | ₩15,914 | ₩16,101 | +1.18% | 69.9만 |
|---|
| 2025.11.10 | ₩15,740 | ₩16,034 | ₩15,740 | ₩15,900 | +1.02% | 98.6만 |
|---|
| 2025.11.07 | ₩16,449 | ₩16,476 | ₩15,860 | ₩16,088 | -2.20% | 60.5만 |
|---|
| 2025.11.06 | ₩16,288 | ₩16,502 | ₩16,128 | ₩16,208 | -0.49% | 35.1만 |
|---|
| 2025.11.05 | ₩16,262 | ₩16,435 | ₩16,128 | ₩16,369 | +0.66% | 43.1만 |
|---|
| 2025.11.04 | ₩16,221 | ₩16,315 | ₩16,048 | ₩16,262 | +0.25% | 63.2만 |
|---|
| 2025.11.03 | ₩16,208 | ₩16,315 | ₩16,048 | ₩16,302 | +0.58% | 28.4만 |
|---|
| 2025.10.31 | ₩16,168 | ₩16,382 | ₩16,021 | ₩16,235 | +0.41% | 34.5만 |
|---|
| 2025.10.30 | ₩16,382 | ₩16,395 | ₩15,981 | ₩16,168 | -1.31% | 44.5만 |
|---|
| 2025.10.29 | ₩16,328 | ₩16,716 | ₩16,328 | ₩16,382 | +0.33% | 50.8만 |
|---|
| 2025.10.28 | ₩16,556 | ₩16,676 | ₩16,556 | ₩16,583 | +0.16% | 41.8만 |
|---|
| 2025.10.27 | ₩16,328 | ₩16,583 | ₩16,315 | ₩16,583 | +1.56% | 54.1만 |
|---|
| 2025.10.24 | ₩16,221 | ₩16,342 | ₩16,155 | ₩16,315 | +0.58% | 30.1만 |
|---|
| 2025.10.23 | ₩15,954 | ₩16,168 | ₩15,941 | ₩16,155 | +1.26% | 32.3만 |
|---|
| 2025.10.22 | ₩15,954 | ₩16,021 | ₩15,834 | ₩15,954 | 0.00% | 37.9만 |
|---|
| 2025.10.21 | ₩15,593 | ₩15,967 | ₩15,526 | ₩15,914 | +2.06% | 29만 |
|---|
| 2025.10.20 | ₩15,713 | ₩15,740 | ₩15,539 | ₩15,700 | -0.09% | 35.3만 |
|---|
| 2025.10.17 | ₩15,473 | ₩15,687 | ₩15,406 | ₩15,620 | +0.95% | 74.8만 |
|---|
| 2025.10.16 | ₩15,753 | ₩15,927 | ₩15,366 | ₩15,419 | -2.12% | 50.2만 |
|---|
| 2025.10.15 | ₩15,914 | ₩16,007 | ₩15,660 | ₩15,780 | -0.84% | 51.2만 |
|---|
| 2025.10.14 | ₩15,539 | ₩15,874 | ₩15,539 | ₩15,847 | +1.98% | 34.8만 |
|---|
| 2025.10.13 | ₩15,379 | ₩15,687 | ₩15,352 | ₩15,646 | +1.74% | 51.8만 |
|---|
| 2025.10.10 | ₩15,446 | ₩15,486 | ₩15,152 | ₩15,325 | -0.78% | 54.7만 |
|---|