시장 데이터를 불러오는 중
전체 종목
Mount Logan Capital Inc. - Common Stock 과거 주가
Mount Logan Capital Inc. - Common Stock · MLCI · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mount Logan Capital Inc. - Common Stock · MLCI · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,234 | ₩4,234 | ₩4,060 | ₩4,194 | -0.95% | 5천 |
| 2026.10.08 | ₩4,114 | ₩4,248 | ₩4,087 | ₩4,087 | -0.65% | 1만 |
| 2026.10.07 | ₩4,315 | ₩4,315 | ₩4,154 | ₩4,154 | -3.73% | 2.5만 |
| 2026.10.06 | ₩4,395 | ₩4,395 | ₩4,261 | ₩4,261 | -3.05% | 2.1만 |
| 2026.10.05 | ₩4,502 | ₩4,516 | ₩4,409 | ₩4,462 | -0.89% | 1.8만 |
| 2026.10.02 | ₩4,449 | ₩4,610 | ₩4,435 | ₩4,556 | +2.41% | 4.5천 |
| 2026.10.01 | ₩4,489 | ₩4,583 | ₩4,409 | ₩4,529 | +0.90% | 5.8천 |
| 2026.09.30 | ₩4,583 | ₩4,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,569 |
| -0.29% |
| 3.6천 |
| 2026.09.29 | ₩4,770 | ₩4,811 | ₩4,301 | ₩4,529 | -5.06% | 3.3만 |
|---|
| 2026.09.28 | ₩4,623 | ₩4,797 | ₩4,610 | ₩4,770 | +3.19% | 1.5만 |
|---|
| 2026.09.25 | ₩4,462 | ₩4,677 | ₩4,422 | ₩4,677 | +4.80% | 1.5만 |
|---|
| 2026.09.24 | ₩4,288 | ₩4,516 | ₩4,288 | ₩4,516 | +5.31% | 1.7만 |
|---|
| 2026.09.23 | ₩4,382 | ₩4,462 | ₩4,234 | ₩4,462 | +1.83% | 6천 |
|---|
| 2026.09.22 | ₩4,221 | ₩4,489 | ₩4,221 | ₩4,382 | +3.81% | 2.7만 |
|---|
| 2026.09.21 | ₩4,301 | ₩4,301 | ₩4,221 | ₩4,221 | -1.87% | 8.9천 |
|---|
| 2026.09.18 | ₩4,288 | ₩4,409 | ₩4,221 | ₩4,221 | -1.56% | 9.7만 |
|---|
| 2026.09.17 | ₩4,315 | ₩4,395 | ₩4,288 | ₩4,288 | -0.62% | 1.5만 |
|---|
| 2026.09.16 | ₩4,301 | ₩4,368 | ₩4,288 | ₩4,288 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩4,328 | ₩4,368 | ₩4,301 | ₩4,342 | +0.31% | 1.3만 |
|---|
| 2026.09.14 | ₩4,342 | ₩4,395 | ₩4,288 | ₩4,382 | +0.93% | 6.3만 |
|---|
| 2026.09.11 | ₩4,315 | ₩4,355 | ₩4,288 | ₩4,288 | -0.62% | 2.6만 |
|---|
| 2026.09.10 | ₩4,288 | ₩4,328 | ₩4,288 | ₩4,315 | +0.62% | 1.5만 |
|---|
| 2026.09.09 | ₩4,288 | ₩4,315 | ₩4,261 | ₩4,301 | +0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩4,234 | ₩4,355 | ₩4,181 | ₩4,315 | +1.90% | 1.1만 |
|---|
| 2026.09.04 | ₩4,301 | ₩4,328 | ₩4,288 | ₩4,288 | -0.31% | 3.2천 |
|---|
| 2026.09.03 | ₩4,382 | ₩4,409 | ₩4,221 | ₩4,355 | -0.61% | 6.5천 |
|---|
| 2026.09.02 | ₩4,368 | ₩4,422 | ₩4,301 | ₩4,342 | -0.61% | 1.5만 |
|---|
| 2026.09.01 | ₩4,288 | ₩4,409 | ₩4,261 | ₩4,409 | +2.81% | 1.5천 |
|---|
| 2026.08.31 | ₩4,261 | ₩4,368 | ₩4,167 | ₩4,301 | +0.94% | 6.6천 |
|---|
| 2026.08.28 | ₩4,167 | ₩4,355 | ₩4,167 | ₩4,275 | +2.57% | 1.3만 |
|---|
| 2026.08.27 | ₩4,355 | ₩4,409 | ₩4,221 | ₩4,288 | -1.54% | 1.3만 |
|---|
| 2026.08.26 | ₩4,208 | ₩4,395 | ₩4,154 | ₩4,355 | +3.50% | 3.3천 |
|---|
| 2026.08.25 | ₩4,261 | ₩4,422 | ₩4,074 | ₩4,382 | +2.83% | 4.2만 |
|---|
| 2026.08.24 | ₩4,422 | ₩4,422 | ₩4,114 | ₩4,181 | -5.45% | 3.6만 |
|---|
| 2026.08.21 | ₩4,422 | ₩4,489 | ₩4,275 | ₩4,435 | +0.30% | 7.7천 |
|---|
| 2026.08.20 | ₩4,462 | ₩4,462 | ₩4,127 | ₩4,342 | -2.70% | 7천 |
|---|
| 2026.08.19 | ₩4,141 | ₩4,543 | ₩4,020 | ₩4,355 | +5.18% | 4.2만 |
|---|
| 2026.08.18 | ₩4,033 | ₩4,234 | ₩4,020 | ₩4,167 | +3.32% | 1.8만 |
|---|
| 2026.08.17 | ₩4,315 | ₩4,663 | ₩4,007 | ₩4,181 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩4,020 | ₩4,234 | ₩3,940 | ₩4,208 | +4.67% | 3.7만 |
|---|
| 2026.08.13 | ₩3,698 | ₩4,020 | ₩3,591 | ₩4,020 | +8.70% | 6.5만 |
|---|
| 2026.08.12 | ₩4,007 | ₩4,007 | ₩3,430 | ₩3,551 | -11.37% | 4.5만 |
|---|
| 2026.08.11 | ₩3,886 | ₩4,047 | ₩3,631 | ₩3,819 | -1.72% | 44.1만 |
|---|
| 2026.08.10 | ₩4,007 | ₩4,020 | ₩3,940 | ₩3,966 | -1.00% | 9.4천 |
|---|
| 2026.08.07 | ₩4,020 | ₩4,114 | ₩4,020 | ₩4,060 | +1.00% | 3.3천 |
|---|
| 2026.08.06 | ₩3,953 | ₩4,181 | ₩3,953 | ₩4,033 | +2.03% | 4.5만 |
|---|
| 2026.08.05 | ₩3,953 | ₩4,020 | ₩3,899 | ₩3,940 | -0.34% | 1.6만 |
|---|
| 2026.08.04 | ₩4,033 | ₩4,100 | ₩3,993 | ₩4,007 | -0.66% | 1.5만 |
|---|
| 2026.08.03 | ₩4,100 | ₩4,181 | ₩4,033 | ₩4,047 | -1.31% | 1.9만 |
|---|
| 2026.07.31 | ₩4,074 | ₩4,127 | ₩4,020 | ₩4,087 | +0.33% | 8.8천 |
|---|
| 2026.07.30 | ₩4,181 | ₩4,181 | ₩4,074 | ₩4,154 | -0.64% | 4.7천 |
|---|
| 2026.07.29 | ₩4,342 | ₩4,382 | ₩4,127 | ₩4,181 | -3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩4,315 | ₩4,382 | ₩4,288 | ₩4,382 | +1.55% | 7.5천 |
|---|
| 2026.07.27 | ₩4,261 | ₩4,409 | ₩4,234 | ₩4,382 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩4,368 | ₩4,422 | ₩4,141 | ₩4,234 | -3.07% | 5.9천 |
|---|
| 2026.07.23 | ₩4,422 | ₩4,422 | ₩4,208 | ₩4,208 | -4.85% | 2.5천 |
|---|
| 2026.07.22 | ₩4,409 | ₩4,422 | ₩4,221 | ₩4,368 | -0.91% | 6.7천 |
|---|
| 2026.07.21 | ₩4,435 | ₩4,435 | ₩4,301 | ₩4,409 | -0.60% | 1.1만 |
|---|
| 2026.07.20 | ₩4,435 | ₩4,543 | ₩4,395 | ₩4,449 | +0.30% | 7.5천 |
|---|
| 2026.07.17 | ₩4,556 | ₩4,556 | ₩4,315 | ₩4,462 | -2.06% | 1.5만 |
|---|
| 2026.07.16 | ₩4,797 | ₩4,837 | ₩4,529 | ₩4,529 | -5.59% | 5.5천 |
|---|
| 2026.07.15 | ₩4,610 | ₩4,636 | ₩4,543 | ₩4,623 | +0.29% | 8.1천 |
|---|
| 2026.07.14 | ₩4,556 | ₩4,690 | ₩4,516 | ₩4,516 | -0.88% | 1만 |
|---|
| 2026.07.13 | ₩4,355 | ₩4,690 | ₩4,355 | ₩4,569 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩4,730 | ₩4,730 | ₩4,435 | ₩4,502 | -4.82% | 2.8만 |
|---|
| 2026.07.09 | ₩4,382 | ₩4,730 | ₩4,382 | ₩4,730 | +7.95% | 2만 |
|---|
| 2026.07.08 | ₩4,556 | ₩4,556 | ₩4,221 | ₩4,516 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩5,038 | ₩5,038 | ₩4,502 | ₩4,636 | -7.98% | 4.6만 |
|---|
| 2026.07.06 | ₩4,663 | ₩5,146 | ₩4,663 | ₩5,119 | +9.77% | 5만 |
|---|
| 2026.07.02 | ₩4,583 | ₩4,623 | ₩4,328 | ₩4,623 | +0.88% | 2.5만 |
|---|
| 2026.07.01 | ₩4,623 | ₩4,677 | ₩4,435 | ₩4,583 | -0.87% | 1.4만 |
|---|
| 2026.06.30 | ₩4,663 | ₩4,717 | ₩4,502 | ₩4,610 | -1.15% | 1.7만 |
|---|
| 2026.06.29 | ₩4,958 | ₩4,958 | ₩4,596 | ₩4,744 | -4.32% | 2.9만 |
|---|
| 2026.06.26 | ₩5,132 | ₩5,132 | ₩4,596 | ₩5,079 | -1.04% | 9.1만 |
|---|
| 2026.06.25 | ₩3,966 | ₩4,945 | ₩3,953 | ₩4,569 | +15.20% | 9.7만 |
|---|
| 2026.06.24 | ₩3,926 | ₩3,980 | ₩3,846 | ₩3,859 | -1.71% | 3.7만 |
|---|
| 2026.06.23 | ₩3,806 | ₩3,913 | ₩3,698 | ₩3,913 | +2.82% | 7.7만 |
|---|
| 2026.06.22 | ₩3,752 | ₩3,832 | ₩3,645 | ₩3,765 | +0.36% | 5.4만 |
|---|
| 2026.06.18 | ₩3,712 | ₩3,819 | ₩3,658 | ₩3,725 | +0.36% | 4.3만 |
|---|
| 2026.06.17 | ₩3,806 | ₩3,832 | ₩3,698 | ₩3,725 | -2.11% | 2.1만 |
|---|
| 2026.06.16 | ₩3,752 | ₩3,806 | ₩3,725 | ₩3,806 | +1.43% | 3.5만 |
|---|
| 2026.06.15 | ₩4,007 | ₩4,007 | ₩3,739 | ₩3,752 | -6.35% | 2.4만 |
|---|
| 2026.06.12 | ₩4,167 | ₩4,181 | ₩4,033 | ₩4,033 | -3.22% | 1.2만 |
|---|
| 2026.06.11 | ₩4,047 | ₩4,194 | ₩3,819 | ₩4,154 | +2.65% | 4.5만 |
|---|
| 2026.06.10 | ₩3,752 | ₩4,033 | ₩3,698 | ₩3,980 | +6.07% | 5.9만 |
|---|
| 2026.06.09 | ₩3,806 | ₩3,913 | ₩3,672 | ₩3,752 | -1.41% | 1.6만 |
|---|
| 2026.06.08 | ₩3,953 | ₩3,966 | ₩3,591 | ₩3,672 | -7.12% | 2만 |
|---|
| 2026.06.05 | ₩3,953 | ₩3,953 | ₩3,806 | ₩3,859 | -2.37% | 8.3천 |
|---|
| 2026.06.04 | ₩3,899 | ₩4,114 | ₩3,899 | ₩3,940 | +1.03% | 5.7만 |
|---|
| 2026.06.03 | ₩4,234 | ₩4,275 | ₩3,846 | ₩3,953 | -6.65% | 14.2만 |
|---|
| 2026.06.02 | ₩4,234 | ₩4,301 | ₩4,154 | ₩4,194 | -0.95% | 6.7천 |
|---|
| 2026.06.01 | ₩4,435 | ₩4,435 | ₩4,154 | ₩4,194 | -5.44% | 3만 |
|---|
| 2026.05.29 | ₩4,489 | ₩4,489 | ₩4,208 | ₩4,261 | -5.07% | 1.7만 |
|---|
| 2026.05.28 | ₩4,489 | ₩4,543 | ₩4,288 | ₩4,288 | -4.48% | 3만 |
|---|
| 2026.05.27 | ₩4,623 | ₩4,623 | ₩4,462 | ₩4,489 | -2.90% | 9.1천 |
|---|
| 2026.05.26 | ₩4,569 | ₩4,677 | ₩4,409 | ₩4,636 | +1.47% | 1.9만 |
|---|
| 2026.05.22 | ₩4,422 | ₩4,569 | ₩4,409 | ₩4,543 | +2.73% | 1.3만 |
|---|
| 2026.05.21 | ₩4,824 | ₩4,824 | ₩4,422 | ₩4,449 | -7.78% | 2.2만 |
|---|
| 2026.05.20 | ₩4,824 | ₩4,824 | ₩4,449 | ₩4,502 | -6.67% | 1.3만 |
|---|
| 2026.05.19 | ₩4,449 | ₩4,650 | ₩4,409 | ₩4,623 | +3.92% | 1.1만 |
|---|
| 2026.05.18 | ₩4,663 | ₩4,878 | ₩4,435 | ₩4,449 | -4.60% | 7.9만 |
|---|
| 2026.05.15 | ₩4,717 | ₩4,945 | ₩4,623 | ₩4,623 | -1.99% | 4.4만 |
|---|
| 2026.05.14 | ₩4,878 | ₩4,998 | ₩4,757 | ₩4,945 | +1.37% | 4.9만 |
|---|
| 2026.05.13 | ₩4,945 | ₩4,998 | ₩4,770 | ₩4,784 | -3.25% | 3.3만 |
|---|
| 2026.05.12 | ₩5,239 | ₩5,253 | ₩4,931 | ₩4,931 | -5.88% | 5.1만 |
|---|
| 2026.05.11 | ₩5,266 | ₩5,333 | ₩5,199 | ₩5,239 | -0.51% | 2.6만 |
|---|
| 2026.05.08 | ₩5,494 | ₩5,628 | ₩5,280 | ₩5,320 | -3.17% | 1.8만 |
|---|
| 2026.05.07 | ₩5,561 | ₩5,802 | ₩5,427 | ₩5,454 | -1.93% | 2.4만 |
|---|
| 2026.05.06 | ₩5,963 | ₩5,963 | ₩5,708 | ₩5,722 | -4.04% | 2.9만 |
|---|
| 2026.05.05 | ₩5,976 | ₩6,003 | ₩5,829 | ₩5,829 | -2.47% | 1만 |
|---|
| 2026.05.04 | ₩5,950 | ₩6,218 | ₩5,735 | ₩5,869 | -1.35% | 5.5만 |
|---|
| 2026.05.01 | ₩6,258 | ₩6,271 | ₩5,936 | ₩5,950 | -4.93% | 1.3만 |
|---|
| 2026.04.30 | ₩6,298 | ₩6,432 | ₩6,110 | ₩6,258 | -0.64% | 3.3만 |
|---|
| 2026.04.29 | ₩6,097 | ₩6,285 | ₩6,097 | ₩6,110 | +0.22% | 9.5천 |
|---|
| 2026.04.28 | ₩5,856 | ₩6,177 | ₩5,856 | ₩6,110 | +4.35% | 3.1만 |
|---|
| 2026.04.27 | ₩5,481 | ₩6,030 | ₩5,414 | ₩5,936 | +8.31% | 2.7만 |
|---|
| 2026.04.24 | ₩5,695 | ₩5,950 | ₩5,521 | ₩5,548 | -2.59% | 2.4만 |
|---|
| 2026.04.23 | ₩5,548 | ₩5,829 | ₩5,548 | ₩5,789 | +4.35% | 1.3만 |
|---|
| 2026.04.22 | ₩5,588 | ₩5,869 | ₩5,588 | ₩5,682 | +1.68% | 1.8만 |
|---|
| 2026.04.21 | ₩5,588 | ₩5,695 | ₩5,467 | ₩5,467 | -2.16% | 1.1만 |
|---|
| 2026.04.20 | ₩5,722 | ₩5,722 | ₩5,387 | ₩5,695 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩5,628 | ₩5,829 | ₩5,561 | ₩5,802 | +3.10% | 1.9만 |
|---|
| 2026.04.16 | ₩5,708 | ₩5,789 | ₩5,440 | ₩5,521 | -3.29% | 1.8만 |
|---|
| 2026.04.15 | ₩5,548 | ₩5,749 | ₩5,320 | ₩5,668 | +2.17% | 1.9만 |
|---|
| 2026.04.14 | ₩5,373 | ₩5,615 | ₩5,333 | ₩5,507 | +2.49% | 2.6만 |
|---|
| 2026.04.13 | ₩5,038 | ₩5,548 | ₩5,038 | ₩5,414 | +7.45% | 5.1만 |
|---|
| 2026.04.10 | ₩5,012 | ₩5,414 | ₩4,931 | ₩5,052 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩4,690 | ₩5,092 | ₩4,690 | ₩4,998 | +6.57% | 2.2만 |
|---|
| 2026.04.08 | ₩4,636 | ₩4,784 | ₩4,462 | ₩4,650 | +0.29% | 10.1만 |
|---|
| 2026.04.07 | ₩4,623 | ₩4,797 | ₩4,623 | ₩4,663 | +0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩4,677 | ₩4,797 | ₩4,650 | ₩4,690 | +0.29% | 4.9만 |
|---|
| 2026.04.02 | ₩4,677 | ₩4,784 | ₩4,435 | ₩4,677 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩4,690 | ₩4,878 | ₩4,556 | ₩4,703 | +0.29% | 15.4만 |
|---|
| 2026.03.31 | ₩4,690 | ₩4,998 | ₩4,610 | ₩4,797 | +2.29% | 7.7만 |
|---|
| 2026.03.30 | ₩4,650 | ₩4,824 | ₩4,556 | ₩4,596 | -1.15% | 5.3만 |
|---|
| 2026.03.27 | ₩4,851 | ₩4,985 | ₩4,569 | ₩4,677 | -3.59% | 5.9만 |
|---|
| 2026.03.26 | ₩5,159 | ₩5,280 | ₩4,864 | ₩4,864 | -5.71% | 8.4만 |
|---|
| 2026.03.25 | ₩5,092 | ₩5,427 | ₩4,757 | ₩5,213 | +2.37% | 10.3만 |
|---|
| 2026.03.24 | ₩5,387 | ₩5,387 | ₩4,945 | ₩5,172 | -3.98% | 10.8만 |
|---|
| 2026.03.23 | ₩6,070 | ₩6,084 | ₩5,306 | ₩5,440 | -10.38% | 8만 |
|---|
| 2026.03.20 | ₩6,177 | ₩6,405 | ₩6,017 | ₩6,057 | -1.95% | 53만 |
|---|
| 2026.03.19 | ₩6,968 | ₩7,049 | ₩6,084 | ₩6,298 | -9.62% | 15.9만 |
|---|
| 2026.03.18 | ₩7,384 | ₩7,638 | ₩7,276 | ₩7,317 | -0.91% | 10만 |
|---|
| 2026.03.17 | ₩7,558 | ₩7,853 | ₩7,303 | ₩7,491 | -0.89% | 7.2만 |
|---|
| 2026.03.16 | ₩7,330 | ₩7,772 | ₩7,290 | ₩7,571 | +3.29% | 11.2만 |
|---|
| 2026.03.13 | ₩7,035 | ₩7,370 | ₩6,982 | ₩7,290 | +3.62% | 7.5만 |
|---|
| 2026.03.12 | ₩6,982 | ₩7,169 | ₩6,915 | ₩7,035 | +0.77% | 4.6만 |
|---|
| 2026.03.11 | ₩7,089 | ₩7,169 | ₩6,915 | ₩7,075 | -0.19% | 3.3만 |
|---|
| 2026.03.10 | ₩7,263 | ₩7,370 | ₩7,116 | ₩7,129 | -1.85% | 4.5만 |
|---|
| 2026.03.09 | ₩6,700 | ₩7,397 | ₩6,673 | ₩7,129 | +6.40% | 9.8만 |
|---|
| 2026.03.06 | ₩6,767 | ₩6,834 | ₩6,512 | ₩6,700 | -0.99% | 5.7만 |
|---|
| 2026.03.05 | ₩6,915 | ₩7,116 | ₩6,794 | ₩6,807 | -1.55% | 4.1만 |
|---|
| 2026.03.04 | ₩6,781 | ₩6,982 | ₩6,727 | ₩6,888 | +1.58% | 3.7만 |
|---|
| 2026.03.03 | ₩6,941 | ₩6,941 | ₩6,714 | ₩6,794 | -2.12% | 2.2만 |
|---|
| 2026.03.02 | ₩6,700 | ₩6,982 | ₩6,512 | ₩6,901 | +3.00% | 3.5만 |
|---|
| 2026.02.27 | ₩7,075 | ₩7,075 | ₩6,526 | ₩6,767 | -4.36% | 6.7만 |
|---|
| 2026.02.26 | ₩7,491 | ₩7,491 | ₩6,928 | ₩6,995 | -6.62% | 6.3만 |
|---|
| 2026.02.25 | ₩7,075 | ₩7,705 | ₩6,928 | ₩7,518 | +6.25% | 10.3만 |
|---|
| 2026.02.24 | ₩6,861 | ₩7,169 | ₩6,781 | ₩7,102 | +3.52% | 2.7만 |
|---|
| 2026.02.23 | ₩7,223 | ₩7,223 | ₩6,593 | ₩6,901 | -4.45% | 12.4만 |
|---|
| 2026.02.20 | ₩7,183 | ₩7,196 | ₩6,754 | ₩6,928 | -3.54% | 8.6만 |
|---|
| 2026.02.19 | ₩7,625 | ₩7,625 | ₩7,223 | ₩7,250 | -4.92% | 3.5만 |
|---|
| 2026.02.18 | ₩7,518 | ₩7,732 | ₩7,410 | ₩7,719 | +2.67% | 12.3만 |
|---|
| 2026.02.17 | ₩8,027 | ₩8,027 | ₩7,451 | ₩7,571 | -5.68% | 10만 |
|---|
| 2026.02.13 | ₩8,000 | ₩8,161 | ₩7,544 | ₩8,067 | +0.84% | 10.1만 |
|---|
| 2026.02.12 | ₩8,121 | ₩8,174 | ₩7,745 | ₩7,893 | -2.81% | 13.1만 |
|---|
| 2026.02.11 | ₩8,375 | ₩8,375 | ₩8,094 | ₩8,241 | -1.60% | 9.4만 |
|---|
| 2026.02.10 | ₩8,255 | ₩8,750 | ₩8,134 | ₩8,429 | +2.11% | 9.6만 |
|---|
| 2026.02.09 | ₩9,045 | ₩9,166 | ₩8,040 | ₩8,362 | -7.56% | 18.7만 |
|---|
| 2026.02.06 | ₩9,300 | ₩9,461 | ₩9,099 | ₩9,193 | -1.15% | 6만 |
|---|
| 2026.02.05 | ₩10,345 | ₩10,372 | ₩9,193 | ₩9,286 | -10.23% | 9.4만 |
|---|
| 2026.02.04 | ₩10,760 | ₩10,760 | ₩9,688 | ₩10,238 | -4.86% | 11만 |
|---|
| 2026.02.03 | ₩11,015 | ₩11,042 | ₩10,600 | ₩10,707 | -2.80% | 4.3만 |
|---|
| 2026.02.02 | ₩10,881 | ₩11,136 | ₩10,881 | ₩11,109 | +2.09% | 9.3만 |
|---|
| 2026.01.30 | ₩10,814 | ₩10,988 | ₩10,801 | ₩10,988 | +1.61% | 2.6만 |
|---|
| 2026.01.29 | ₩10,841 | ₩10,908 | ₩10,707 | ₩10,894 | +0.49% | 5.7만 |
|---|
| 2026.01.28 | ₩10,854 | ₩10,975 | ₩10,720 | ₩10,841 | -0.12% | 11.5만 |
|---|
| 2026.01.27 | ₩10,921 | ₩10,921 | ₩10,720 | ₩10,827 | -0.86% | 5.6만 |
|---|
| 2026.01.26 | ₩10,961 | ₩10,988 | ₩10,734 | ₩10,894 | -0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩11,122 | ₩11,162 | ₩10,801 | ₩10,894 | -2.05% | 6.2만 |
|---|
| 2026.01.22 | ₩11,042 | ₩11,176 | ₩10,760 | ₩11,162 | +1.09% | 13.8만 |
|---|
| 2026.01.21 | ₩11,162 | ₩11,176 | ₩10,921 | ₩11,042 | -1.08% | 9.9만 |
|---|
| 2026.01.20 | ₩11,323 | ₩11,471 | ₩11,069 | ₩11,149 | -1.54% | 8.5만 |
|---|
| 2026.01.16 | ₩11,363 | ₩11,471 | ₩11,270 | ₩11,283 | -0.71% | 4.4만 |
|---|
| 2026.01.15 | ₩11,310 | ₩11,497 | ₩11,256 | ₩11,444 | +1.18% | 11.6만 |
|---|
| 2026.01.14 | ₩11,122 | ₩11,457 | ₩11,122 | ₩11,337 | +1.93% | 16.9만 |
|---|
| 2026.01.13 | ₩11,149 | ₩11,229 | ₩11,069 | ₩11,162 | +0.12% | 5.1만 |
|---|
| 2026.01.12 | ₩11,176 | ₩11,229 | ₩11,002 | ₩11,028 | -1.32% | 7만 |
|---|
| 2026.01.09 | ₩11,323 | ₩11,390 | ₩11,122 | ₩11,149 | -1.54% | 6.1만 |
|---|
| 2026.01.08 | ₩11,189 | ₩11,323 | ₩10,988 | ₩11,203 | +0.12% | 11.6만 |
|---|
| 2026.01.07 | ₩11,256 | ₩11,310 | ₩11,095 | ₩11,162 | -0.83% | 34.5만 |
|---|
| 2026.01.06 | ₩11,203 | ₩11,310 | ₩11,095 | ₩11,122 | -0.72% | 24.7만 |
|---|
| 2026.01.05 | ₩11,323 | ₩11,524 | ₩11,055 | ₩11,095 | -2.01% | 37.1만 |
|---|
| 2026.01.02 | ₩10,921 | ₩11,095 | ₩10,908 | ₩11,015 | +0.86% | 1.7만 |
|---|
| 2025.12.31 | ₩10,961 | ₩11,055 | ₩10,747 | ₩11,055 | +0.86% | 4.6만 |
|---|
| 2025.12.30 | ₩10,948 | ₩11,095 | ₩10,760 | ₩11,015 | +0.61% | 6.4만 |
|---|
| 2025.12.29 | ₩11,444 | ₩11,444 | ₩10,894 | ₩11,015 | -3.75% | 6.5만 |
|---|
| 2025.12.26 | ₩10,988 | ₩11,082 | ₩10,975 | ₩11,069 | +0.73% | 9천 |
|---|
| 2025.12.24 | ₩10,961 | ₩11,069 | ₩10,868 | ₩11,042 | +0.73% | 5.3만 |
|---|
| 2025.12.23 | ₩11,002 | ₩11,095 | ₩10,854 | ₩10,975 | -0.24% | 1.8만 |
|---|
| 2025.12.22 | ₩11,189 | ₩11,323 | ₩10,921 | ₩11,002 | -1.68% | 15.1만 |
|---|
| 2025.12.19 | ₩11,229 | ₩11,404 | ₩10,881 | ₩11,323 | +0.84% | 24만 |
|---|
| 2025.12.18 | ₩11,229 | ₩11,631 | ₩11,069 | ₩11,578 | +3.10% | 22.5만 |
|---|
| 2025.12.17 | ₩11,283 | ₩11,377 | ₩10,935 | ₩11,256 | -0.24% | 26.4만 |
|---|
| 2025.12.16 | ₩11,055 | ₩11,390 | ₩10,854 | ₩11,390 | +3.03% | 33.3만 |
|---|
| 2025.12.15 | ₩11,042 | ₩11,203 | ₩10,734 | ₩11,203 | +1.46% | 21.5만 |
|---|
| 2025.12.12 | ₩11,189 | ₩11,189 | ₩10,546 | ₩11,015 | -1.56% | 14만 |
|---|
| 2025.12.11 | ₩11,122 | ₩11,377 | ₩11,015 | ₩11,176 | +0.48% | 19.1만 |
|---|
| 2025.12.10 | ₩9,903 | ₩10,385 | ₩9,903 | ₩10,318 | +4.19% | 2.1만 |
|---|
| 2025.12.09 | ₩9,822 | ₩10,023 | ₩9,608 | ₩9,956 | +1.36% | 4만 |
|---|
| 2025.12.08 | ₩9,581 | ₩9,876 | ₩9,380 | ₩9,635 | +0.56% | 8.5만 |
|---|
| 2025.12.05 | ₩10,653 | ₩10,653 | ₩9,340 | ₩9,675 | -9.18% | 15.7만 |
|---|
| 2025.12.04 | ₩9,997 | ₩10,707 | ₩9,916 | ₩10,680 | +6.84% | 6.6만 |
|---|
| 2025.12.03 | ₩9,997 | ₩10,318 | ₩9,903 | ₩9,916 | -0.80% | 5.5만 |
|---|
| 2025.12.02 | ₩9,863 | ₩10,251 | ₩9,863 | ₩10,023 | +1.63% | 7.4만 |
|---|
| 2025.12.01 | ₩10,452 | ₩10,586 | ₩9,863 | ₩9,863 | -5.64% | 7.9만 |
|---|
| 2025.11.28 | ₩10,439 | ₩10,720 | ₩10,385 | ₩10,412 | -0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩10,211 | ₩10,653 | ₩10,144 | ₩10,506 | +2.89% | 3.7만 |
|---|
| 2025.11.25 | ₩10,090 | ₩10,425 | ₩9,983 | ₩10,425 | +3.32% | 1.9만 |
|---|
| 2025.11.24 | ₩10,050 | ₩10,345 | ₩9,983 | ₩10,224 | +1.73% | 2.1만 |
|---|
| 2025.11.21 | ₩9,997 | ₩10,372 | ₩9,983 | ₩9,983 | -0.13% | 2.3만 |
|---|
| 2025.11.20 | ₩10,439 | ₩10,439 | ₩10,144 | ₩10,265 | -1.67% | 1.8만 |
|---|
| 2025.11.19 | ₩10,050 | ₩10,412 | ₩9,997 | ₩10,211 | +1.60% | 5.3천 |
|---|
| 2025.11.18 | ₩10,184 | ₩10,385 | ₩9,876 | ₩10,224 | +0.39% | 1.6만 |
|---|
| 2025.11.17 | ₩10,318 | ₩10,318 | ₩10,077 | ₩10,305 | -0.13% | 2.4만 |
|---|
| 2025.11.14 | ₩10,291 | ₩10,613 | ₩10,291 | ₩10,318 | +0.26% | 2.6만 |
|---|
| 2025.11.13 | ₩10,372 | ₩10,613 | ₩10,372 | ₩10,546 | +1.68% | 6.5만 |
|---|
| 2025.11.12 | ₩10,144 | ₩10,626 | ₩10,064 | ₩10,626 | +4.76% | 9.6만 |
|---|
| 2025.11.11 | ₩10,211 | ₩10,439 | ₩10,050 | ₩10,439 | +2.23% | 4.1만 |
|---|
| 2025.11.10 | ₩10,305 | ₩10,640 | ₩9,970 | ₩9,970 | -3.25% | 4.4만 |
|---|
| 2025.11.07 | ₩10,278 | ₩10,626 | ₩10,171 | ₩10,439 | +1.56% | 1.3만 |
|---|
| 2025.11.06 | ₩10,332 | ₩10,707 | ₩10,157 | ₩10,573 | +2.33% | 4만 |
|---|
| 2025.11.05 | ₩10,265 | ₩10,573 | ₩10,184 | ₩10,439 | +1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩9,983 | ₩10,653 | ₩9,983 | ₩10,586 | +6.04% | 6만 |
|---|
| 2025.11.03 | ₩9,849 | ₩10,171 | ₩9,849 | ₩10,171 | +3.27% | 9.6천 |
|---|
| 2025.10.31 | ₩9,983 | ₩10,157 | ₩9,769 | ₩10,131 | +1.48% | 1.1만 |
|---|
| 2025.10.30 | ₩9,822 | ₩10,090 | ₩9,715 | ₩9,863 | +0.41% | 5.1만 |
|---|
| 2025.10.29 | ₩10,184 | ₩10,345 | ₩9,769 | ₩9,822 | -3.55% | 4.9만 |
|---|
| 2025.10.28 | ₩10,385 | ₩10,519 | ₩9,983 | ₩10,291 | -0.90% | 3.7만 |
|---|
| 2025.10.27 | ₩10,211 | ₩10,519 | ₩10,211 | ₩10,506 | +2.89% | 4.5만 |
|---|
| 2025.10.24 | ₩10,251 | ₩10,332 | ₩9,983 | ₩10,278 | +0.26% | 3.6만 |
|---|
| 2025.10.23 | ₩10,010 | ₩10,452 | ₩9,809 | ₩10,010 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩10,010 | ₩10,251 | ₩9,930 | ₩9,956 | -0.54% | 5.1만 |
|---|
| 2025.10.21 | ₩10,224 | ₩10,452 | ₩9,836 | ₩9,930 | -2.88% | 4.7만 |
|---|
| 2025.10.20 | ₩10,064 | ₩10,586 | ₩10,050 | ₩10,171 | +1.07% | 7.1만 |
|---|
| 2025.10.17 | ₩10,251 | ₩10,251 | ₩9,889 | ₩9,956 | -2.88% | 19.9만 |
|---|
| 2025.10.16 | ₩10,184 | ₩10,385 | ₩9,997 | ₩9,997 | -1.84% | 1.9만 |
|---|
| 2025.10.15 | ₩10,345 | ₩10,385 | ₩9,715 | ₩10,064 | -2.72% | 5.2만 |
|---|
| 2025.10.14 | ₩10,318 | ₩10,626 | ₩10,318 | ₩10,345 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩10,211 | ₩10,653 | ₩10,211 | ₩10,385 | +1.71% | 5.9만 |
|---|
| 2025.10.10 | ₩10,439 | ₩10,506 | ₩10,198 | ₩10,305 | -1.28% | 1.4만 |
|---|