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 | ₩4,237 | ₩4,237 | ₩4,063 | ₩4,197 | -0.95% | 5천 |
| 2026.10.08 | ₩4,117 | ₩4,251 | ₩4,090 | ₩4,090 | -0.65% | 1만 |
| 2026.10.07 | ₩4,318 | ₩4,318 | ₩4,157 | ₩4,157 | -3.73% | 2.5만 |
| 2026.10.06 | ₩4,398 | ₩4,398 | ₩4,264 | ₩4,264 | -3.05% | 2.1만 |
| 2026.10.05 | ₩4,505 | ₩4,519 | ₩4,411 | ₩4,465 | -0.89% | 1.8만 |
| 2026.10.02 | ₩4,452 | ₩4,613 | ₩4,438 | ₩4,559 | +2.41% | 4.5천 |
| 2026.10.01 | ₩4,492 | ₩4,586 | ₩4,411 | ₩4,532 | +0.90% | 5.8천 |
| 2026.09.30 | ₩4,586 | ₩4,747 | ₩4,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,572 |
| -0.29% |
| 3.6천 |
| 2026.09.29 | ₩4,774 | ₩4,814 | ₩4,304 | ₩4,532 | -5.06% | 3.3만 |
|---|
| 2026.09.28 | ₩4,626 | ₩4,800 | ₩4,613 | ₩4,774 | +3.19% | 1.5만 |
|---|
| 2026.09.25 | ₩4,465 | ₩4,680 | ₩4,425 | ₩4,680 | +4.80% | 1.5만 |
|---|
| 2026.09.24 | ₩4,291 | ₩4,519 | ₩4,291 | ₩4,519 | +5.31% | 1.7만 |
|---|
| 2026.09.23 | ₩4,385 | ₩4,465 | ₩4,237 | ₩4,465 | +1.83% | 6천 |
|---|
| 2026.09.22 | ₩4,224 | ₩4,492 | ₩4,224 | ₩4,385 | +3.81% | 2.7만 |
|---|
| 2026.09.21 | ₩4,304 | ₩4,304 | ₩4,224 | ₩4,224 | -1.87% | 8.9천 |
|---|
| 2026.09.18 | ₩4,291 | ₩4,411 | ₩4,224 | ₩4,224 | -1.56% | 9.7만 |
|---|
| 2026.09.17 | ₩4,318 | ₩4,398 | ₩4,291 | ₩4,291 | -0.62% | 1.5만 |
|---|
| 2026.09.16 | ₩4,304 | ₩4,371 | ₩4,291 | ₩4,291 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩4,331 | ₩4,371 | ₩4,304 | ₩4,344 | +0.31% | 1.3만 |
|---|
| 2026.09.14 | ₩4,344 | ₩4,398 | ₩4,291 | ₩4,385 | +0.93% | 6.3만 |
|---|
| 2026.09.11 | ₩4,318 | ₩4,358 | ₩4,291 | ₩4,291 | -0.62% | 2.6만 |
|---|
| 2026.09.10 | ₩4,291 | ₩4,331 | ₩4,291 | ₩4,318 | +0.62% | 1.5만 |
|---|
| 2026.09.09 | ₩4,291 | ₩4,318 | ₩4,264 | ₩4,304 | +0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩4,237 | ₩4,358 | ₩4,184 | ₩4,318 | +1.90% | 1.1만 |
|---|
| 2026.09.04 | ₩4,304 | ₩4,331 | ₩4,291 | ₩4,291 | -0.31% | 3.2천 |
|---|
| 2026.09.03 | ₩4,385 | ₩4,411 | ₩4,224 | ₩4,358 | -0.61% | 6.5천 |
|---|
| 2026.09.02 | ₩4,371 | ₩4,425 | ₩4,304 | ₩4,344 | -0.61% | 1.5만 |
|---|
| 2026.09.01 | ₩4,291 | ₩4,411 | ₩4,264 | ₩4,411 | +2.81% | 1.5천 |
|---|
| 2026.08.31 | ₩4,264 | ₩4,371 | ₩4,170 | ₩4,304 | +0.94% | 6.6천 |
|---|
| 2026.08.28 | ₩4,170 | ₩4,358 | ₩4,170 | ₩4,277 | +2.57% | 1.3만 |
|---|
| 2026.08.27 | ₩4,358 | ₩4,411 | ₩4,224 | ₩4,291 | -1.54% | 1.3만 |
|---|
| 2026.08.26 | ₩4,210 | ₩4,398 | ₩4,157 | ₩4,358 | +3.50% | 3.3천 |
|---|
| 2026.08.25 | ₩4,264 | ₩4,425 | ₩4,076 | ₩4,385 | +2.83% | 4.2만 |
|---|
| 2026.08.24 | ₩4,425 | ₩4,425 | ₩4,117 | ₩4,184 | -5.45% | 3.6만 |
|---|
| 2026.08.21 | ₩4,425 | ₩4,492 | ₩4,277 | ₩4,438 | +0.30% | 7.7천 |
|---|
| 2026.08.20 | ₩4,465 | ₩4,465 | ₩4,130 | ₩4,344 | -2.70% | 7천 |
|---|
| 2026.08.19 | ₩4,143 | ₩4,546 | ₩4,023 | ₩4,358 | +5.18% | 4.2만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,237 | ₩4,023 | ₩4,170 | +3.32% | 1.8만 |
|---|
| 2026.08.17 | ₩4,318 | ₩4,666 | ₩4,009 | ₩4,184 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩4,023 | ₩4,237 | ₩3,942 | ₩4,210 | +4.67% | 3.7만 |
|---|
| 2026.08.13 | ₩3,701 | ₩4,023 | ₩3,594 | ₩4,023 | +8.70% | 6.5만 |
|---|
| 2026.08.12 | ₩4,009 | ₩4,009 | ₩3,433 | ₩3,553 | -11.37% | 4.5만 |
|---|
| 2026.08.11 | ₩3,889 | ₩4,049 | ₩3,634 | ₩3,822 | -1.72% | 44.1만 |
|---|
| 2026.08.10 | ₩4,009 | ₩4,023 | ₩3,942 | ₩3,969 | -1.00% | 9.4천 |
|---|
| 2026.08.07 | ₩4,023 | ₩4,117 | ₩4,023 | ₩4,063 | +1.00% | 3.3천 |
|---|
| 2026.08.06 | ₩3,956 | ₩4,184 | ₩3,956 | ₩4,036 | +2.03% | 4.5만 |
|---|
| 2026.08.05 | ₩3,956 | ₩4,023 | ₩3,902 | ₩3,942 | -0.34% | 1.6만 |
|---|
| 2026.08.04 | ₩4,036 | ₩4,103 | ₩3,996 | ₩4,009 | -0.66% | 1.5만 |
|---|
| 2026.08.03 | ₩4,103 | ₩4,184 | ₩4,036 | ₩4,049 | -1.31% | 1.9만 |
|---|
| 2026.07.31 | ₩4,076 | ₩4,130 | ₩4,023 | ₩4,090 | +0.33% | 8.8천 |
|---|
| 2026.07.30 | ₩4,184 | ₩4,184 | ₩4,076 | ₩4,157 | -0.64% | 4.7천 |
|---|
| 2026.07.29 | ₩4,344 | ₩4,385 | ₩4,130 | ₩4,184 | -3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩4,318 | ₩4,385 | ₩4,291 | ₩4,385 | +1.55% | 7.5천 |
|---|
| 2026.07.27 | ₩4,264 | ₩4,411 | ₩4,237 | ₩4,385 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩4,371 | ₩4,425 | ₩4,143 | ₩4,237 | -3.07% | 5.9천 |
|---|
| 2026.07.23 | ₩4,425 | ₩4,425 | ₩4,210 | ₩4,210 | -4.85% | 2.5천 |
|---|
| 2026.07.22 | ₩4,411 | ₩4,425 | ₩4,224 | ₩4,371 | -0.91% | 6.7천 |
|---|
| 2026.07.21 | ₩4,438 | ₩4,438 | ₩4,304 | ₩4,411 | -0.60% | 1.1만 |
|---|
| 2026.07.20 | ₩4,438 | ₩4,546 | ₩4,398 | ₩4,452 | +0.30% | 7.5천 |
|---|
| 2026.07.17 | ₩4,559 | ₩4,559 | ₩4,318 | ₩4,465 | -2.06% | 1.5만 |
|---|
| 2026.07.16 | ₩4,800 | ₩4,841 | ₩4,532 | ₩4,532 | -5.59% | 5.5천 |
|---|
| 2026.07.15 | ₩4,613 | ₩4,639 | ₩4,546 | ₩4,626 | +0.29% | 8.1천 |
|---|
| 2026.07.14 | ₩4,559 | ₩4,693 | ₩4,519 | ₩4,519 | -0.88% | 1만 |
|---|
| 2026.07.13 | ₩4,358 | ₩4,693 | ₩4,358 | ₩4,572 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩4,733 | ₩4,733 | ₩4,438 | ₩4,505 | -4.82% | 2.8만 |
|---|
| 2026.07.09 | ₩4,385 | ₩4,733 | ₩4,385 | ₩4,733 | +7.95% | 2만 |
|---|
| 2026.07.08 | ₩4,559 | ₩4,559 | ₩4,224 | ₩4,519 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩5,042 | ₩5,042 | ₩4,505 | ₩4,639 | -7.98% | 4.6만 |
|---|
| 2026.07.06 | ₩4,666 | ₩5,149 | ₩4,666 | ₩5,122 | +9.77% | 5만 |
|---|
| 2026.07.02 | ₩4,586 | ₩4,626 | ₩4,331 | ₩4,626 | +0.88% | 2.5만 |
|---|
| 2026.07.01 | ₩4,626 | ₩4,680 | ₩4,438 | ₩4,586 | -0.87% | 1.4만 |
|---|
| 2026.06.30 | ₩4,666 | ₩4,720 | ₩4,505 | ₩4,613 | -1.15% | 1.7만 |
|---|
| 2026.06.29 | ₩4,961 | ₩4,961 | ₩4,599 | ₩4,747 | -4.32% | 2.9만 |
|---|
| 2026.06.26 | ₩5,136 | ₩5,136 | ₩4,599 | ₩5,082 | -1.04% | 9.1만 |
|---|
| 2026.06.25 | ₩3,969 | ₩4,948 | ₩3,956 | ₩4,572 | +15.20% | 9.7만 |
|---|
| 2026.06.24 | ₩3,929 | ₩3,982 | ₩3,848 | ₩3,862 | -1.71% | 3.7만 |
|---|
| 2026.06.23 | ₩3,808 | ₩3,915 | ₩3,701 | ₩3,915 | +2.82% | 7.7만 |
|---|
| 2026.06.22 | ₩3,754 | ₩3,835 | ₩3,647 | ₩3,768 | +0.36% | 5.4만 |
|---|
| 2026.06.18 | ₩3,714 | ₩3,822 | ₩3,661 | ₩3,728 | +0.36% | 4.3만 |
|---|
| 2026.06.17 | ₩3,808 | ₩3,835 | ₩3,701 | ₩3,728 | -2.11% | 2.1만 |
|---|
| 2026.06.16 | ₩3,754 | ₩3,808 | ₩3,728 | ₩3,808 | +1.43% | 3.5만 |
|---|
| 2026.06.15 | ₩4,009 | ₩4,009 | ₩3,741 | ₩3,754 | -6.35% | 2.4만 |
|---|
| 2026.06.12 | ₩4,170 | ₩4,184 | ₩4,036 | ₩4,036 | -3.22% | 1.2만 |
|---|
| 2026.06.11 | ₩4,049 | ₩4,197 | ₩3,822 | ₩4,157 | +2.65% | 4.5만 |
|---|
| 2026.06.10 | ₩3,754 | ₩4,036 | ₩3,701 | ₩3,982 | +6.07% | 5.9만 |
|---|
| 2026.06.09 | ₩3,808 | ₩3,915 | ₩3,674 | ₩3,754 | -1.41% | 1.6만 |
|---|
| 2026.06.08 | ₩3,956 | ₩3,969 | ₩3,594 | ₩3,674 | -7.12% | 2만 |
|---|
| 2026.06.05 | ₩3,956 | ₩3,956 | ₩3,808 | ₩3,862 | -2.37% | 8.3천 |
|---|
| 2026.06.04 | ₩3,902 | ₩4,117 | ₩3,902 | ₩3,942 | +1.03% | 5.7만 |
|---|
| 2026.06.03 | ₩4,237 | ₩4,277 | ₩3,848 | ₩3,956 | -6.65% | 14.2만 |
|---|
| 2026.06.02 | ₩4,237 | ₩4,304 | ₩4,157 | ₩4,197 | -0.95% | 6.7천 |
|---|
| 2026.06.01 | ₩4,438 | ₩4,438 | ₩4,157 | ₩4,197 | -5.44% | 3만 |
|---|
| 2026.05.29 | ₩4,492 | ₩4,492 | ₩4,210 | ₩4,264 | -5.07% | 1.7만 |
|---|
| 2026.05.28 | ₩4,492 | ₩4,546 | ₩4,291 | ₩4,291 | -4.48% | 3만 |
|---|
| 2026.05.27 | ₩4,626 | ₩4,626 | ₩4,465 | ₩4,492 | -2.90% | 9.1천 |
|---|
| 2026.05.26 | ₩4,572 | ₩4,680 | ₩4,411 | ₩4,639 | +1.47% | 1.9만 |
|---|
| 2026.05.22 | ₩4,425 | ₩4,572 | ₩4,411 | ₩4,546 | +2.73% | 1.3만 |
|---|
| 2026.05.21 | ₩4,827 | ₩4,827 | ₩4,425 | ₩4,452 | -7.78% | 2.2만 |
|---|
| 2026.05.20 | ₩4,827 | ₩4,827 | ₩4,452 | ₩4,505 | -6.67% | 1.3만 |
|---|
| 2026.05.19 | ₩4,452 | ₩4,653 | ₩4,411 | ₩4,626 | +3.92% | 1.1만 |
|---|
| 2026.05.18 | ₩4,666 | ₩4,881 | ₩4,438 | ₩4,452 | -4.60% | 7.9만 |
|---|
| 2026.05.15 | ₩4,720 | ₩4,948 | ₩4,626 | ₩4,626 | -1.99% | 4.4만 |
|---|
| 2026.05.14 | ₩4,881 | ₩5,001 | ₩4,760 | ₩4,948 | +1.37% | 4.9만 |
|---|
| 2026.05.13 | ₩4,948 | ₩5,001 | ₩4,774 | ₩4,787 | -3.25% | 3.3만 |
|---|
| 2026.05.12 | ₩5,243 | ₩5,256 | ₩4,934 | ₩4,934 | -5.88% | 5.1만 |
|---|
| 2026.05.11 | ₩5,270 | ₩5,337 | ₩5,203 | ₩5,243 | -0.51% | 2.6만 |
|---|
| 2026.05.08 | ₩5,498 | ₩5,632 | ₩5,283 | ₩5,323 | -3.17% | 1.8만 |
|---|
| 2026.05.07 | ₩5,565 | ₩5,806 | ₩5,431 | ₩5,457 | -1.93% | 2.4만 |
|---|
| 2026.05.06 | ₩5,967 | ₩5,967 | ₩5,712 | ₩5,726 | -4.04% | 2.9만 |
|---|
| 2026.05.05 | ₩5,980 | ₩6,007 | ₩5,833 | ₩5,833 | -2.47% | 1만 |
|---|
| 2026.05.04 | ₩5,954 | ₩6,222 | ₩5,739 | ₩5,873 | -1.35% | 5.5만 |
|---|
| 2026.05.01 | ₩6,262 | ₩6,275 | ₩5,940 | ₩5,954 | -4.93% | 1.3만 |
|---|
| 2026.04.30 | ₩6,302 | ₩6,436 | ₩6,114 | ₩6,262 | -0.64% | 3.3만 |
|---|
| 2026.04.29 | ₩6,101 | ₩6,289 | ₩6,101 | ₩6,114 | +0.22% | 9.5천 |
|---|
| 2026.04.28 | ₩5,860 | ₩6,181 | ₩5,860 | ₩6,114 | +4.35% | 3.1만 |
|---|
| 2026.04.27 | ₩5,484 | ₩6,034 | ₩5,417 | ₩5,940 | +8.31% | 2.7만 |
|---|
| 2026.04.24 | ₩5,699 | ₩5,954 | ₩5,524 | ₩5,551 | -2.59% | 2.4만 |
|---|
| 2026.04.23 | ₩5,551 | ₩5,833 | ₩5,551 | ₩5,793 | +4.35% | 1.3만 |
|---|
| 2026.04.22 | ₩5,591 | ₩5,873 | ₩5,591 | ₩5,685 | +1.68% | 1.8만 |
|---|
| 2026.04.21 | ₩5,591 | ₩5,699 | ₩5,471 | ₩5,471 | -2.16% | 1.1만 |
|---|
| 2026.04.20 | ₩5,726 | ₩5,726 | ₩5,390 | ₩5,699 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩5,632 | ₩5,833 | ₩5,565 | ₩5,806 | +3.10% | 1.9만 |
|---|
| 2026.04.16 | ₩5,712 | ₩5,793 | ₩5,444 | ₩5,524 | -3.29% | 1.8만 |
|---|
| 2026.04.15 | ₩5,551 | ₩5,752 | ₩5,323 | ₩5,672 | +2.17% | 1.9만 |
|---|
| 2026.04.14 | ₩5,377 | ₩5,618 | ₩5,337 | ₩5,511 | +2.49% | 2.6만 |
|---|
| 2026.04.13 | ₩5,042 | ₩5,551 | ₩5,042 | ₩5,417 | +7.45% | 5.1만 |
|---|
| 2026.04.10 | ₩5,015 | ₩5,417 | ₩4,934 | ₩5,055 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩4,693 | ₩5,095 | ₩4,693 | ₩5,001 | +6.57% | 2.2만 |
|---|
| 2026.04.08 | ₩4,639 | ₩4,787 | ₩4,465 | ₩4,653 | +0.29% | 10.1만 |
|---|
| 2026.04.07 | ₩4,626 | ₩4,800 | ₩4,626 | ₩4,666 | +0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩4,680 | ₩4,800 | ₩4,653 | ₩4,693 | +0.29% | 4.9만 |
|---|
| 2026.04.02 | ₩4,680 | ₩4,787 | ₩4,438 | ₩4,680 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩4,693 | ₩4,881 | ₩4,559 | ₩4,706 | +0.29% | 15.4만 |
|---|
| 2026.03.31 | ₩4,693 | ₩5,001 | ₩4,613 | ₩4,800 | +2.29% | 7.7만 |
|---|
| 2026.03.30 | ₩4,653 | ₩4,827 | ₩4,559 | ₩4,599 | -1.15% | 5.3만 |
|---|
| 2026.03.27 | ₩4,854 | ₩4,988 | ₩4,572 | ₩4,680 | -3.59% | 5.9만 |
|---|
| 2026.03.26 | ₩5,162 | ₩5,283 | ₩4,867 | ₩4,867 | -5.71% | 8.4만 |
|---|
| 2026.03.25 | ₩5,095 | ₩5,431 | ₩4,760 | ₩5,216 | +2.37% | 10.3만 |
|---|
| 2026.03.24 | ₩5,390 | ₩5,390 | ₩4,948 | ₩5,176 | -3.98% | 10.8만 |
|---|
| 2026.03.23 | ₩6,074 | ₩6,088 | ₩5,310 | ₩5,444 | -10.38% | 8만 |
|---|
| 2026.03.20 | ₩6,181 | ₩6,409 | ₩6,021 | ₩6,061 | -1.95% | 53만 |
|---|
| 2026.03.19 | ₩6,973 | ₩7,053 | ₩6,088 | ₩6,302 | -9.62% | 15.9만 |
|---|
| 2026.03.18 | ₩7,388 | ₩7,643 | ₩7,281 | ₩7,321 | -0.91% | 10만 |
|---|
| 2026.03.17 | ₩7,563 | ₩7,858 | ₩7,308 | ₩7,496 | -0.89% | 7.2만 |
|---|
| 2026.03.16 | ₩7,335 | ₩7,777 | ₩7,294 | ₩7,576 | +3.29% | 11.2만 |
|---|
| 2026.03.13 | ₩7,040 | ₩7,375 | ₩6,986 | ₩7,294 | +3.62% | 7.5만 |
|---|
| 2026.03.12 | ₩6,986 | ₩7,174 | ₩6,919 | ₩7,040 | +0.77% | 4.6만 |
|---|
| 2026.03.11 | ₩7,093 | ₩7,174 | ₩6,919 | ₩7,080 | -0.19% | 3.3만 |
|---|
| 2026.03.10 | ₩7,268 | ₩7,375 | ₩7,120 | ₩7,133 | -1.85% | 4.5만 |
|---|
| 2026.03.09 | ₩6,704 | ₩7,402 | ₩6,678 | ₩7,133 | +6.40% | 9.8만 |
|---|
| 2026.03.06 | ₩6,771 | ₩6,838 | ₩6,517 | ₩6,704 | -0.99% | 5.7만 |
|---|
| 2026.03.05 | ₩6,919 | ₩7,120 | ₩6,798 | ₩6,812 | -1.55% | 4.1만 |
|---|
| 2026.03.04 | ₩6,785 | ₩6,986 | ₩6,731 | ₩6,892 | +1.58% | 3.7만 |
|---|
| 2026.03.03 | ₩6,946 | ₩6,946 | ₩6,718 | ₩6,798 | -2.12% | 2.2만 |
|---|
| 2026.03.02 | ₩6,704 | ₩6,986 | ₩6,517 | ₩6,906 | +3.00% | 3.5만 |
|---|
| 2026.02.27 | ₩7,080 | ₩7,080 | ₩6,530 | ₩6,771 | -4.36% | 6.7만 |
|---|
| 2026.02.26 | ₩7,496 | ₩7,496 | ₩6,932 | ₩6,999 | -6.62% | 6.3만 |
|---|
| 2026.02.25 | ₩7,080 | ₩7,710 | ₩6,932 | ₩7,522 | +6.25% | 10.3만 |
|---|
| 2026.02.24 | ₩6,865 | ₩7,174 | ₩6,785 | ₩7,107 | +3.52% | 2.7만 |
|---|
| 2026.02.23 | ₩7,227 | ₩7,227 | ₩6,597 | ₩6,906 | -4.45% | 12.4만 |
|---|
| 2026.02.20 | ₩7,187 | ₩7,201 | ₩6,758 | ₩6,932 | -3.54% | 8.6만 |
|---|
| 2026.02.19 | ₩7,630 | ₩7,630 | ₩7,227 | ₩7,254 | -4.92% | 3.5만 |
|---|
| 2026.02.18 | ₩7,522 | ₩7,737 | ₩7,415 | ₩7,723 | +2.67% | 12.3만 |
|---|
| 2026.02.17 | ₩8,032 | ₩8,032 | ₩7,455 | ₩7,576 | -5.68% | 10만 |
|---|
| 2026.02.13 | ₩8,005 | ₩8,166 | ₩7,549 | ₩8,072 | +0.84% | 10.1만 |
|---|
| 2026.02.12 | ₩8,126 | ₩8,179 | ₩7,750 | ₩7,898 | -2.81% | 13.1만 |
|---|
| 2026.02.11 | ₩8,381 | ₩8,381 | ₩8,099 | ₩8,246 | -1.60% | 9.4만 |
|---|
| 2026.02.10 | ₩8,260 | ₩8,756 | ₩8,139 | ₩8,434 | +2.11% | 9.6만 |
|---|
| 2026.02.09 | ₩9,051 | ₩9,172 | ₩8,045 | ₩8,367 | -7.56% | 18.7만 |
|---|
| 2026.02.06 | ₩9,306 | ₩9,467 | ₩9,105 | ₩9,198 | -1.15% | 6만 |
|---|
| 2026.02.05 | ₩10,352 | ₩10,378 | ₩9,198 | ₩9,292 | -10.23% | 9.4만 |
|---|
| 2026.02.04 | ₩10,767 | ₩10,767 | ₩9,695 | ₩10,244 | -4.86% | 11만 |
|---|
| 2026.02.03 | ₩11,022 | ₩11,049 | ₩10,606 | ₩10,714 | -2.80% | 4.3만 |
|---|
| 2026.02.02 | ₩10,888 | ₩11,143 | ₩10,888 | ₩11,116 | +2.09% | 9.3만 |
|---|
| 2026.01.30 | ₩10,821 | ₩10,995 | ₩10,807 | ₩10,995 | +1.61% | 2.6만 |
|---|
| 2026.01.29 | ₩10,848 | ₩10,915 | ₩10,714 | ₩10,901 | +0.49% | 5.7만 |
|---|
| 2026.01.28 | ₩10,861 | ₩10,982 | ₩10,727 | ₩10,848 | -0.12% | 11.5만 |
|---|
| 2026.01.27 | ₩10,928 | ₩10,928 | ₩10,727 | ₩10,834 | -0.86% | 5.6만 |
|---|
| 2026.01.26 | ₩10,968 | ₩10,995 | ₩10,740 | ₩10,901 | -0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩11,129 | ₩11,170 | ₩10,807 | ₩10,901 | -2.05% | 6.2만 |
|---|
| 2026.01.22 | ₩11,049 | ₩11,183 | ₩10,767 | ₩11,170 | +1.09% | 13.8만 |
|---|
| 2026.01.21 | ₩11,170 | ₩11,183 | ₩10,928 | ₩11,049 | -1.08% | 9.9만 |
|---|
| 2026.01.20 | ₩11,330 | ₩11,478 | ₩11,076 | ₩11,156 | -1.54% | 8.5만 |
|---|
| 2026.01.16 | ₩11,371 | ₩11,478 | ₩11,277 | ₩11,290 | -0.71% | 4.4만 |
|---|
| 2026.01.15 | ₩11,317 | ₩11,505 | ₩11,263 | ₩11,451 | +1.18% | 11.6만 |
|---|
| 2026.01.14 | ₩11,129 | ₩11,465 | ₩11,129 | ₩11,344 | +1.93% | 16.9만 |
|---|
| 2026.01.13 | ₩11,156 | ₩11,237 | ₩11,076 | ₩11,170 | +0.12% | 5.1만 |
|---|
| 2026.01.12 | ₩11,183 | ₩11,237 | ₩11,009 | ₩11,035 | -1.32% | 7만 |
|---|
| 2026.01.09 | ₩11,330 | ₩11,397 | ₩11,129 | ₩11,156 | -1.54% | 6.1만 |
|---|
| 2026.01.08 | ₩11,196 | ₩11,330 | ₩10,995 | ₩11,210 | +0.12% | 11.6만 |
|---|
| 2026.01.07 | ₩11,263 | ₩11,317 | ₩11,102 | ₩11,170 | -0.83% | 34.5만 |
|---|
| 2026.01.06 | ₩11,210 | ₩11,317 | ₩11,102 | ₩11,129 | -0.72% | 24.7만 |
|---|
| 2026.01.05 | ₩11,330 | ₩11,532 | ₩11,062 | ₩11,102 | -2.01% | 37.1만 |
|---|
| 2026.01.02 | ₩10,928 | ₩11,102 | ₩10,915 | ₩11,022 | +0.86% | 1.7만 |
|---|
| 2025.12.31 | ₩10,968 | ₩11,062 | ₩10,754 | ₩11,062 | +0.86% | 4.6만 |
|---|
| 2025.12.30 | ₩10,955 | ₩11,102 | ₩10,767 | ₩11,022 | +0.61% | 6.4만 |
|---|
| 2025.12.29 | ₩11,451 | ₩11,451 | ₩10,901 | ₩11,022 | -3.75% | 6.5만 |
|---|
| 2025.12.26 | ₩10,995 | ₩11,089 | ₩10,982 | ₩11,076 | +0.73% | 9천 |
|---|
| 2025.12.24 | ₩10,968 | ₩11,076 | ₩10,875 | ₩11,049 | +0.73% | 5.3만 |
|---|
| 2025.12.23 | ₩11,009 | ₩11,102 | ₩10,861 | ₩10,982 | -0.24% | 1.8만 |
|---|
| 2025.12.22 | ₩11,196 | ₩11,330 | ₩10,928 | ₩11,009 | -1.68% | 15.1만 |
|---|
| 2025.12.19 | ₩11,237 | ₩11,411 | ₩10,888 | ₩11,330 | +0.84% | 24만 |
|---|
| 2025.12.18 | ₩11,237 | ₩11,639 | ₩11,076 | ₩11,585 | +3.10% | 22.5만 |
|---|
| 2025.12.17 | ₩11,290 | ₩11,384 | ₩10,942 | ₩11,263 | -0.24% | 26.4만 |
|---|
| 2025.12.16 | ₩11,062 | ₩11,397 | ₩10,861 | ₩11,397 | +3.03% | 33.3만 |
|---|
| 2025.12.15 | ₩11,049 | ₩11,210 | ₩10,740 | ₩11,210 | +1.46% | 21.5만 |
|---|
| 2025.12.12 | ₩11,196 | ₩11,196 | ₩10,553 | ₩11,022 | -1.56% | 14만 |
|---|
| 2025.12.11 | ₩11,129 | ₩11,384 | ₩11,022 | ₩11,183 | +0.48% | 19.1만 |
|---|
| 2025.12.10 | ₩9,909 | ₩10,392 | ₩9,909 | ₩10,325 | +4.19% | 2.1만 |
|---|
| 2025.12.09 | ₩9,829 | ₩10,030 | ₩9,614 | ₩9,963 | +1.36% | 4만 |
|---|
| 2025.12.08 | ₩9,587 | ₩9,882 | ₩9,386 | ₩9,641 | +0.56% | 8.5만 |
|---|
| 2025.12.05 | ₩10,660 | ₩10,660 | ₩9,346 | ₩9,681 | -9.18% | 15.7만 |
|---|
| 2025.12.04 | ₩10,003 | ₩10,714 | ₩9,923 | ₩10,687 | +6.84% | 6.6만 |
|---|
| 2025.12.03 | ₩10,003 | ₩10,325 | ₩9,909 | ₩9,923 | -0.80% | 5.5만 |
|---|
| 2025.12.02 | ₩9,869 | ₩10,258 | ₩9,869 | ₩10,030 | +1.63% | 7.4만 |
|---|
| 2025.12.01 | ₩10,459 | ₩10,593 | ₩9,869 | ₩9,869 | -5.64% | 7.9만 |
|---|
| 2025.11.28 | ₩10,445 | ₩10,727 | ₩10,392 | ₩10,419 | -0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩10,218 | ₩10,660 | ₩10,150 | ₩10,512 | +2.89% | 3.7만 |
|---|
| 2025.11.25 | ₩10,097 | ₩10,432 | ₩9,990 | ₩10,432 | +3.32% | 1.9만 |
|---|
| 2025.11.24 | ₩10,057 | ₩10,352 | ₩9,990 | ₩10,231 | +1.73% | 2.1만 |
|---|
| 2025.11.21 | ₩10,003 | ₩10,378 | ₩9,990 | ₩9,990 | -0.13% | 2.3만 |
|---|
| 2025.11.20 | ₩10,445 | ₩10,445 | ₩10,150 | ₩10,271 | -1.67% | 1.8만 |
|---|
| 2025.11.19 | ₩10,057 | ₩10,419 | ₩10,003 | ₩10,218 | +1.60% | 5.3천 |
|---|
| 2025.11.18 | ₩10,191 | ₩10,392 | ₩9,882 | ₩10,231 | +0.39% | 1.6만 |
|---|
| 2025.11.17 | ₩10,325 | ₩10,325 | ₩10,083 | ₩10,311 | -0.13% | 2.4만 |
|---|
| 2025.11.14 | ₩10,298 | ₩10,620 | ₩10,298 | ₩10,325 | +0.26% | 2.6만 |
|---|
| 2025.11.13 | ₩10,378 | ₩10,620 | ₩10,378 | ₩10,553 | +1.68% | 6.5만 |
|---|
| 2025.11.12 | ₩10,150 | ₩10,633 | ₩10,070 | ₩10,633 | +4.76% | 9.6만 |
|---|
| 2025.11.11 | ₩10,218 | ₩10,445 | ₩10,057 | ₩10,445 | +2.23% | 4.1만 |
|---|
| 2025.11.10 | ₩10,311 | ₩10,647 | ₩9,976 | ₩9,976 | -3.25% | 4.4만 |
|---|
| 2025.11.07 | ₩10,285 | ₩10,633 | ₩10,177 | ₩10,445 | +1.56% | 1.3만 |
|---|
| 2025.11.06 | ₩10,338 | ₩10,714 | ₩10,164 | ₩10,580 | +2.33% | 4만 |
|---|
| 2025.11.05 | ₩10,271 | ₩10,580 | ₩10,191 | ₩10,445 | +1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩9,990 | ₩10,660 | ₩9,990 | ₩10,593 | +6.04% | 6만 |
|---|
| 2025.11.03 | ₩9,855 | ₩10,177 | ₩9,855 | ₩10,177 | +3.27% | 9.6천 |
|---|
| 2025.10.31 | ₩9,990 | ₩10,164 | ₩9,775 | ₩10,137 | +1.48% | 1.1만 |
|---|
| 2025.10.30 | ₩9,829 | ₩10,097 | ₩9,721 | ₩9,869 | +0.41% | 5.1만 |
|---|
| 2025.10.29 | ₩10,191 | ₩10,352 | ₩9,775 | ₩9,829 | -3.55% | 4.9만 |
|---|
| 2025.10.28 | ₩10,392 | ₩10,526 | ₩9,990 | ₩10,298 | -0.90% | 3.7만 |
|---|
| 2025.10.27 | ₩10,218 | ₩10,526 | ₩10,218 | ₩10,512 | +2.89% | 4.5만 |
|---|
| 2025.10.24 | ₩10,258 | ₩10,338 | ₩9,990 | ₩10,285 | +0.26% | 3.6만 |
|---|
| 2025.10.23 | ₩10,016 | ₩10,459 | ₩9,815 | ₩10,016 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩10,016 | ₩10,258 | ₩9,936 | ₩9,963 | -0.54% | 5.1만 |
|---|
| 2025.10.21 | ₩10,231 | ₩10,459 | ₩9,842 | ₩9,936 | -2.88% | 4.7만 |
|---|
| 2025.10.20 | ₩10,070 | ₩10,593 | ₩10,057 | ₩10,177 | +1.07% | 7.1만 |
|---|
| 2025.10.17 | ₩10,258 | ₩10,258 | ₩9,896 | ₩9,963 | -2.88% | 19.9만 |
|---|
| 2025.10.16 | ₩10,191 | ₩10,392 | ₩10,003 | ₩10,003 | -1.84% | 1.9만 |
|---|
| 2025.10.15 | ₩10,352 | ₩10,392 | ₩9,721 | ₩10,070 | -2.72% | 5.2만 |
|---|
| 2025.10.14 | ₩10,325 | ₩10,633 | ₩10,325 | ₩10,352 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩10,218 | ₩10,660 | ₩10,218 | ₩10,392 | +1.71% | 5.9만 |
|---|
| 2025.10.10 | ₩10,445 | ₩10,512 | ₩10,204 | ₩10,311 | -1.28% | 1.4만 |
|---|