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 | ₩4,226 | ₩4,226 | ₩4,052 | ₩4,185 | -0.95% | 5천 |
| 2026.10.08 | ₩4,105 | ₩4,239 | ₩4,078 | ₩4,078 | -0.65% | 1만 |
| 2026.10.07 | ₩4,306 | ₩4,306 | ₩4,145 | ₩4,145 | -3.73% | 2.5만 |
| 2026.10.06 | ₩4,386 | ₩4,386 | ₩4,252 | ₩4,252 | -3.05% | 2.1만 |
| 2026.10.05 | ₩4,493 | ₩4,506 | ₩4,399 | ₩4,453 | -0.89% | 1.8만 |
| 2026.10.02 | ₩4,440 | ₩4,600 | ₩4,426 | ₩4,547 | +2.41% | 4.5천 |
| 2026.10.01 | ₩4,480 | ₩4,573 | ₩4,399 | ₩4,520 | +0.90% | 5.8천 |
| 2026.09.30 | ₩4,573 | ₩4,734 | ₩4,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,560 |
| -0.29% |
| 3.6천 |
| 2026.09.29 | ₩4,760 | ₩4,801 | ₩4,292 | ₩4,520 | -5.06% | 3.3만 |
|---|
| 2026.09.28 | ₩4,613 | ₩4,787 | ₩4,600 | ₩4,760 | +3.19% | 1.5만 |
|---|
| 2026.09.25 | ₩4,453 | ₩4,667 | ₩4,413 | ₩4,667 | +4.80% | 1.5만 |
|---|
| 2026.09.24 | ₩4,279 | ₩4,506 | ₩4,279 | ₩4,506 | +5.31% | 1.7만 |
|---|
| 2026.09.23 | ₩4,373 | ₩4,453 | ₩4,226 | ₩4,453 | +1.83% | 6천 |
|---|
| 2026.09.22 | ₩4,212 | ₩4,480 | ₩4,212 | ₩4,373 | +3.81% | 2.7만 |
|---|
| 2026.09.21 | ₩4,292 | ₩4,292 | ₩4,212 | ₩4,212 | -1.87% | 8.9천 |
|---|
| 2026.09.18 | ₩4,279 | ₩4,399 | ₩4,212 | ₩4,212 | -1.56% | 9.7만 |
|---|
| 2026.09.17 | ₩4,306 | ₩4,386 | ₩4,279 | ₩4,279 | -0.62% | 1.5만 |
|---|
| 2026.09.16 | ₩4,292 | ₩4,359 | ₩4,279 | ₩4,279 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩4,319 | ₩4,359 | ₩4,292 | ₩4,333 | +0.31% | 1.3만 |
|---|
| 2026.09.14 | ₩4,333 | ₩4,386 | ₩4,279 | ₩4,373 | +0.93% | 6.3만 |
|---|
| 2026.09.11 | ₩4,306 | ₩4,346 | ₩4,279 | ₩4,279 | -0.62% | 2.6만 |
|---|
| 2026.09.10 | ₩4,279 | ₩4,319 | ₩4,279 | ₩4,306 | +0.62% | 1.5만 |
|---|
| 2026.09.09 | ₩4,279 | ₩4,306 | ₩4,252 | ₩4,292 | +0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩4,226 | ₩4,346 | ₩4,172 | ₩4,306 | +1.90% | 1.1만 |
|---|
| 2026.09.04 | ₩4,292 | ₩4,319 | ₩4,279 | ₩4,279 | -0.31% | 3.2천 |
|---|
| 2026.09.03 | ₩4,373 | ₩4,399 | ₩4,212 | ₩4,346 | -0.61% | 6.5천 |
|---|
| 2026.09.02 | ₩4,359 | ₩4,413 | ₩4,292 | ₩4,333 | -0.61% | 1.5만 |
|---|
| 2026.09.01 | ₩4,279 | ₩4,399 | ₩4,252 | ₩4,399 | +2.81% | 1.5천 |
|---|
| 2026.08.31 | ₩4,252 | ₩4,359 | ₩4,159 | ₩4,292 | +0.94% | 6.6천 |
|---|
| 2026.08.28 | ₩4,159 | ₩4,346 | ₩4,159 | ₩4,266 | +2.57% | 1.3만 |
|---|
| 2026.08.27 | ₩4,346 | ₩4,399 | ₩4,212 | ₩4,279 | -1.54% | 1.3만 |
|---|
| 2026.08.26 | ₩4,199 | ₩4,386 | ₩4,145 | ₩4,346 | +3.50% | 3.3천 |
|---|
| 2026.08.25 | ₩4,252 | ₩4,413 | ₩4,065 | ₩4,373 | +2.83% | 4.2만 |
|---|
| 2026.08.24 | ₩4,413 | ₩4,413 | ₩4,105 | ₩4,172 | -5.45% | 3.6만 |
|---|
| 2026.08.21 | ₩4,413 | ₩4,480 | ₩4,266 | ₩4,426 | +0.30% | 7.7천 |
|---|
| 2026.08.20 | ₩4,453 | ₩4,453 | ₩4,119 | ₩4,333 | -2.70% | 7천 |
|---|
| 2026.08.19 | ₩4,132 | ₩4,533 | ₩4,012 | ₩4,346 | +5.18% | 4.2만 |
|---|
| 2026.08.18 | ₩4,025 | ₩4,226 | ₩4,012 | ₩4,159 | +3.32% | 1.8만 |
|---|
| 2026.08.17 | ₩4,306 | ₩4,653 | ₩3,998 | ₩4,172 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩4,012 | ₩4,226 | ₩3,931 | ₩4,199 | +4.67% | 3.7만 |
|---|
| 2026.08.13 | ₩3,691 | ₩4,012 | ₩3,584 | ₩4,012 | +8.70% | 6.5만 |
|---|
| 2026.08.12 | ₩3,998 | ₩3,998 | ₩3,423 | ₩3,544 | -11.37% | 4.5만 |
|---|
| 2026.08.11 | ₩3,878 | ₩4,038 | ₩3,624 | ₩3,811 | -1.72% | 44.1만 |
|---|
| 2026.08.10 | ₩3,998 | ₩4,012 | ₩3,931 | ₩3,958 | -1.00% | 9.4천 |
|---|
| 2026.08.07 | ₩4,012 | ₩4,105 | ₩4,012 | ₩4,052 | +1.00% | 3.3천 |
|---|
| 2026.08.06 | ₩3,945 | ₩4,172 | ₩3,945 | ₩4,025 | +2.03% | 4.5만 |
|---|
| 2026.08.05 | ₩3,945 | ₩4,012 | ₩3,891 | ₩3,931 | -0.34% | 1.6만 |
|---|
| 2026.08.04 | ₩4,025 | ₩4,092 | ₩3,985 | ₩3,998 | -0.66% | 1.5만 |
|---|
| 2026.08.03 | ₩4,092 | ₩4,172 | ₩4,025 | ₩4,038 | -1.31% | 1.9만 |
|---|
| 2026.07.31 | ₩4,065 | ₩4,119 | ₩4,012 | ₩4,078 | +0.33% | 8.8천 |
|---|
| 2026.07.30 | ₩4,172 | ₩4,172 | ₩4,065 | ₩4,145 | -0.64% | 4.7천 |
|---|
| 2026.07.29 | ₩4,333 | ₩4,373 | ₩4,119 | ₩4,172 | -3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩4,306 | ₩4,373 | ₩4,279 | ₩4,373 | +1.55% | 7.5천 |
|---|
| 2026.07.27 | ₩4,252 | ₩4,399 | ₩4,226 | ₩4,373 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩4,359 | ₩4,413 | ₩4,132 | ₩4,226 | -3.07% | 5.9천 |
|---|
| 2026.07.23 | ₩4,413 | ₩4,413 | ₩4,199 | ₩4,199 | -4.85% | 2.5천 |
|---|
| 2026.07.22 | ₩4,399 | ₩4,413 | ₩4,212 | ₩4,359 | -0.91% | 6.7천 |
|---|
| 2026.07.21 | ₩4,426 | ₩4,426 | ₩4,292 | ₩4,399 | -0.60% | 1.1만 |
|---|
| 2026.07.20 | ₩4,426 | ₩4,533 | ₩4,386 | ₩4,440 | +0.30% | 7.5천 |
|---|
| 2026.07.17 | ₩4,547 | ₩4,547 | ₩4,306 | ₩4,453 | -2.06% | 1.5만 |
|---|
| 2026.07.16 | ₩4,787 | ₩4,827 | ₩4,520 | ₩4,520 | -5.59% | 5.5천 |
|---|
| 2026.07.15 | ₩4,600 | ₩4,627 | ₩4,533 | ₩4,613 | +0.29% | 8.1천 |
|---|
| 2026.07.14 | ₩4,547 | ₩4,680 | ₩4,506 | ₩4,506 | -0.88% | 1만 |
|---|
| 2026.07.13 | ₩4,346 | ₩4,680 | ₩4,346 | ₩4,560 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩4,720 | ₩4,720 | ₩4,426 | ₩4,493 | -4.82% | 2.8만 |
|---|
| 2026.07.09 | ₩4,373 | ₩4,720 | ₩4,373 | ₩4,720 | +7.95% | 2만 |
|---|
| 2026.07.08 | ₩4,547 | ₩4,547 | ₩4,212 | ₩4,506 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩5,028 | ₩5,028 | ₩4,493 | ₩4,627 | -7.98% | 4.6만 |
|---|
| 2026.07.06 | ₩4,653 | ₩5,135 | ₩4,653 | ₩5,108 | +9.77% | 5만 |
|---|
| 2026.07.02 | ₩4,573 | ₩4,613 | ₩4,319 | ₩4,613 | +0.88% | 2.5만 |
|---|
| 2026.07.01 | ₩4,613 | ₩4,667 | ₩4,426 | ₩4,573 | -0.87% | 1.4만 |
|---|
| 2026.06.30 | ₩4,653 | ₩4,707 | ₩4,493 | ₩4,600 | -1.15% | 1.7만 |
|---|
| 2026.06.29 | ₩4,948 | ₩4,948 | ₩4,587 | ₩4,734 | -4.32% | 2.9만 |
|---|
| 2026.06.26 | ₩5,122 | ₩5,122 | ₩4,587 | ₩5,068 | -1.04% | 9.1만 |
|---|
| 2026.06.25 | ₩3,958 | ₩4,934 | ₩3,945 | ₩4,560 | +15.20% | 9.7만 |
|---|
| 2026.06.24 | ₩3,918 | ₩3,972 | ₩3,838 | ₩3,851 | -1.71% | 3.7만 |
|---|
| 2026.06.23 | ₩3,798 | ₩3,905 | ₩3,691 | ₩3,905 | +2.82% | 7.7만 |
|---|
| 2026.06.22 | ₩3,744 | ₩3,824 | ₩3,637 | ₩3,758 | +0.36% | 5.4만 |
|---|
| 2026.06.18 | ₩3,704 | ₩3,811 | ₩3,651 | ₩3,717 | +0.36% | 4.3만 |
|---|
| 2026.06.17 | ₩3,798 | ₩3,824 | ₩3,691 | ₩3,717 | -2.11% | 2.1만 |
|---|
| 2026.06.16 | ₩3,744 | ₩3,798 | ₩3,717 | ₩3,798 | +1.43% | 3.5만 |
|---|
| 2026.06.15 | ₩3,998 | ₩3,998 | ₩3,731 | ₩3,744 | -6.35% | 2.4만 |
|---|
| 2026.06.12 | ₩4,159 | ₩4,172 | ₩4,025 | ₩4,025 | -3.22% | 1.2만 |
|---|
| 2026.06.11 | ₩4,038 | ₩4,185 | ₩3,811 | ₩4,145 | +2.65% | 4.5만 |
|---|
| 2026.06.10 | ₩3,744 | ₩4,025 | ₩3,691 | ₩3,972 | +6.07% | 5.9만 |
|---|
| 2026.06.09 | ₩3,798 | ₩3,905 | ₩3,664 | ₩3,744 | -1.41% | 1.6만 |
|---|
| 2026.06.08 | ₩3,945 | ₩3,958 | ₩3,584 | ₩3,664 | -7.12% | 2만 |
|---|
| 2026.06.05 | ₩3,945 | ₩3,945 | ₩3,798 | ₩3,851 | -2.37% | 8.3천 |
|---|
| 2026.06.04 | ₩3,891 | ₩4,105 | ₩3,891 | ₩3,931 | +1.03% | 5.7만 |
|---|
| 2026.06.03 | ₩4,226 | ₩4,266 | ₩3,838 | ₩3,945 | -6.65% | 14.2만 |
|---|
| 2026.06.02 | ₩4,226 | ₩4,292 | ₩4,145 | ₩4,185 | -0.95% | 6.7천 |
|---|
| 2026.06.01 | ₩4,426 | ₩4,426 | ₩4,145 | ₩4,185 | -5.44% | 3만 |
|---|
| 2026.05.29 | ₩4,480 | ₩4,480 | ₩4,199 | ₩4,252 | -5.07% | 1.7만 |
|---|
| 2026.05.28 | ₩4,480 | ₩4,533 | ₩4,279 | ₩4,279 | -4.48% | 3만 |
|---|
| 2026.05.27 | ₩4,613 | ₩4,613 | ₩4,453 | ₩4,480 | -2.90% | 9.1천 |
|---|
| 2026.05.26 | ₩4,560 | ₩4,667 | ₩4,399 | ₩4,627 | +1.47% | 1.9만 |
|---|
| 2026.05.22 | ₩4,413 | ₩4,560 | ₩4,399 | ₩4,533 | +2.73% | 1.3만 |
|---|
| 2026.05.21 | ₩4,814 | ₩4,814 | ₩4,413 | ₩4,440 | -7.78% | 2.2만 |
|---|
| 2026.05.20 | ₩4,814 | ₩4,814 | ₩4,440 | ₩4,493 | -6.67% | 1.3만 |
|---|
| 2026.05.19 | ₩4,440 | ₩4,640 | ₩4,399 | ₩4,613 | +3.92% | 1.1만 |
|---|
| 2026.05.18 | ₩4,653 | ₩4,867 | ₩4,426 | ₩4,440 | -4.60% | 7.9만 |
|---|
| 2026.05.15 | ₩4,707 | ₩4,934 | ₩4,613 | ₩4,613 | -1.99% | 4.4만 |
|---|
| 2026.05.14 | ₩4,867 | ₩4,988 | ₩4,747 | ₩4,934 | +1.37% | 4.9만 |
|---|
| 2026.05.13 | ₩4,934 | ₩4,988 | ₩4,760 | ₩4,774 | -3.25% | 3.3만 |
|---|
| 2026.05.12 | ₩5,228 | ₩5,242 | ₩4,921 | ₩4,921 | -5.88% | 5.1만 |
|---|
| 2026.05.11 | ₩5,255 | ₩5,322 | ₩5,188 | ₩5,228 | -0.51% | 2.6만 |
|---|
| 2026.05.08 | ₩5,483 | ₩5,616 | ₩5,269 | ₩5,309 | -3.17% | 1.8만 |
|---|
| 2026.05.07 | ₩5,549 | ₩5,790 | ₩5,416 | ₩5,442 | -1.93% | 2.4만 |
|---|
| 2026.05.06 | ₩5,951 | ₩5,951 | ₩5,697 | ₩5,710 | -4.04% | 2.9만 |
|---|
| 2026.05.05 | ₩5,964 | ₩5,991 | ₩5,817 | ₩5,817 | -2.47% | 1만 |
|---|
| 2026.05.04 | ₩5,937 | ₩6,205 | ₩5,723 | ₩5,857 | -1.35% | 5.5만 |
|---|
| 2026.05.01 | ₩6,245 | ₩6,258 | ₩5,924 | ₩5,937 | -4.93% | 1.3만 |
|---|
| 2026.04.30 | ₩6,285 | ₩6,419 | ₩6,098 | ₩6,245 | -0.64% | 3.3만 |
|---|
| 2026.04.29 | ₩6,084 | ₩6,272 | ₩6,084 | ₩6,098 | +0.22% | 9.5천 |
|---|
| 2026.04.28 | ₩5,844 | ₩6,165 | ₩5,844 | ₩6,098 | +4.35% | 3.1만 |
|---|
| 2026.04.27 | ₩5,469 | ₩6,017 | ₩5,402 | ₩5,924 | +8.31% | 2.7만 |
|---|
| 2026.04.24 | ₩5,683 | ₩5,937 | ₩5,509 | ₩5,536 | -2.59% | 2.4만 |
|---|
| 2026.04.23 | ₩5,536 | ₩5,817 | ₩5,536 | ₩5,777 | +4.35% | 1.3만 |
|---|
| 2026.04.22 | ₩5,576 | ₩5,857 | ₩5,576 | ₩5,670 | +1.68% | 1.8만 |
|---|
| 2026.04.21 | ₩5,576 | ₩5,683 | ₩5,456 | ₩5,456 | -2.16% | 1.1만 |
|---|
| 2026.04.20 | ₩5,710 | ₩5,710 | ₩5,376 | ₩5,683 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩5,616 | ₩5,817 | ₩5,549 | ₩5,790 | +3.10% | 1.9만 |
|---|
| 2026.04.16 | ₩5,697 | ₩5,777 | ₩5,429 | ₩5,509 | -3.29% | 1.8만 |
|---|
| 2026.04.15 | ₩5,536 | ₩5,737 | ₩5,309 | ₩5,656 | +2.17% | 1.9만 |
|---|
| 2026.04.14 | ₩5,362 | ₩5,603 | ₩5,322 | ₩5,496 | +2.49% | 2.6만 |
|---|
| 2026.04.13 | ₩5,028 | ₩5,536 | ₩5,028 | ₩5,402 | +7.45% | 5.1만 |
|---|
| 2026.04.10 | ₩5,001 | ₩5,402 | ₩4,921 | ₩5,041 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩4,680 | ₩5,081 | ₩4,680 | ₩4,988 | +6.57% | 2.2만 |
|---|
| 2026.04.08 | ₩4,627 | ₩4,774 | ₩4,453 | ₩4,640 | +0.29% | 10.1만 |
|---|
| 2026.04.07 | ₩4,613 | ₩4,787 | ₩4,613 | ₩4,653 | +0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩4,667 | ₩4,787 | ₩4,640 | ₩4,680 | +0.29% | 4.9만 |
|---|
| 2026.04.02 | ₩4,667 | ₩4,774 | ₩4,426 | ₩4,667 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩4,680 | ₩4,867 | ₩4,547 | ₩4,694 | +0.29% | 15.4만 |
|---|
| 2026.03.31 | ₩4,680 | ₩4,988 | ₩4,600 | ₩4,787 | +2.29% | 7.7만 |
|---|
| 2026.03.30 | ₩4,640 | ₩4,814 | ₩4,547 | ₩4,587 | -1.15% | 5.3만 |
|---|
| 2026.03.27 | ₩4,841 | ₩4,974 | ₩4,560 | ₩4,667 | -3.59% | 5.9만 |
|---|
| 2026.03.26 | ₩5,148 | ₩5,269 | ₩4,854 | ₩4,854 | -5.71% | 8.4만 |
|---|
| 2026.03.25 | ₩5,081 | ₩5,416 | ₩4,747 | ₩5,202 | +2.37% | 10.3만 |
|---|
| 2026.03.24 | ₩5,376 | ₩5,376 | ₩4,934 | ₩5,162 | -3.98% | 10.8만 |
|---|
| 2026.03.23 | ₩6,058 | ₩6,071 | ₩5,295 | ₩5,429 | -10.38% | 8만 |
|---|
| 2026.03.20 | ₩6,165 | ₩6,392 | ₩6,004 | ₩6,044 | -1.95% | 53만 |
|---|
| 2026.03.19 | ₩6,953 | ₩7,034 | ₩6,071 | ₩6,285 | -9.62% | 15.9만 |
|---|
| 2026.03.18 | ₩7,368 | ₩7,622 | ₩7,261 | ₩7,301 | -0.91% | 10만 |
|---|
| 2026.03.17 | ₩7,542 | ₩7,836 | ₩7,288 | ₩7,475 | -0.89% | 7.2만 |
|---|
| 2026.03.16 | ₩7,315 | ₩7,756 | ₩7,274 | ₩7,555 | +3.29% | 11.2만 |
|---|
| 2026.03.13 | ₩7,020 | ₩7,355 | ₩6,967 | ₩7,274 | +3.62% | 7.5만 |
|---|
| 2026.03.12 | ₩6,967 | ₩7,154 | ₩6,900 | ₩7,020 | +0.77% | 4.6만 |
|---|
| 2026.03.11 | ₩7,074 | ₩7,154 | ₩6,900 | ₩7,060 | -0.19% | 3.3만 |
|---|
| 2026.03.10 | ₩7,248 | ₩7,355 | ₩7,101 | ₩7,114 | -1.85% | 4.5만 |
|---|
| 2026.03.09 | ₩6,686 | ₩7,381 | ₩6,659 | ₩7,114 | +6.40% | 9.8만 |
|---|
| 2026.03.06 | ₩6,753 | ₩6,820 | ₩6,499 | ₩6,686 | -0.99% | 5.7만 |
|---|
| 2026.03.05 | ₩6,900 | ₩7,101 | ₩6,780 | ₩6,793 | -1.55% | 4.1만 |
|---|
| 2026.03.04 | ₩6,766 | ₩6,967 | ₩6,713 | ₩6,873 | +1.58% | 3.7만 |
|---|
| 2026.03.03 | ₩6,927 | ₩6,927 | ₩6,699 | ₩6,780 | -2.12% | 2.2만 |
|---|
| 2026.03.02 | ₩6,686 | ₩6,967 | ₩6,499 | ₩6,887 | +3.00% | 3.5만 |
|---|
| 2026.02.27 | ₩7,060 | ₩7,060 | ₩6,512 | ₩6,753 | -4.36% | 6.7만 |
|---|
| 2026.02.26 | ₩7,475 | ₩7,475 | ₩6,913 | ₩6,980 | -6.62% | 6.3만 |
|---|
| 2026.02.25 | ₩7,060 | ₩7,689 | ₩6,913 | ₩7,502 | +6.25% | 10.3만 |
|---|
| 2026.02.24 | ₩6,847 | ₩7,154 | ₩6,766 | ₩7,087 | +3.52% | 2.7만 |
|---|
| 2026.02.23 | ₩7,208 | ₩7,208 | ₩6,579 | ₩6,887 | -4.45% | 12.4만 |
|---|
| 2026.02.20 | ₩7,167 | ₩7,181 | ₩6,740 | ₩6,913 | -3.54% | 8.6만 |
|---|
| 2026.02.19 | ₩7,609 | ₩7,609 | ₩7,208 | ₩7,234 | -4.92% | 3.5만 |
|---|
| 2026.02.18 | ₩7,502 | ₩7,716 | ₩7,395 | ₩7,702 | +2.67% | 12.3만 |
|---|
| 2026.02.17 | ₩8,010 | ₩8,010 | ₩7,435 | ₩7,555 | -5.68% | 10만 |
|---|
| 2026.02.13 | ₩7,983 | ₩8,144 | ₩7,528 | ₩8,050 | +0.84% | 10.1만 |
|---|
| 2026.02.12 | ₩8,103 | ₩8,157 | ₩7,729 | ₩7,876 | -2.81% | 13.1만 |
|---|
| 2026.02.11 | ₩8,358 | ₩8,358 | ₩8,077 | ₩8,224 | -1.60% | 9.4만 |
|---|
| 2026.02.10 | ₩8,237 | ₩8,732 | ₩8,117 | ₩8,411 | +2.11% | 9.6만 |
|---|
| 2026.02.09 | ₩9,026 | ₩9,147 | ₩8,023 | ₩8,344 | -7.56% | 18.7만 |
|---|
| 2026.02.06 | ₩9,280 | ₩9,441 | ₩9,080 | ₩9,173 | -1.15% | 6만 |
|---|
| 2026.02.05 | ₩10,323 | ₩10,350 | ₩9,173 | ₩9,267 | -10.23% | 9.4만 |
|---|
| 2026.02.04 | ₩10,738 | ₩10,738 | ₩9,668 | ₩10,216 | -4.86% | 11만 |
|---|
| 2026.02.03 | ₩10,992 | ₩11,019 | ₩10,577 | ₩10,684 | -2.80% | 4.3만 |
|---|
| 2026.02.02 | ₩10,858 | ₩11,112 | ₩10,858 | ₩11,085 | +2.09% | 9.3만 |
|---|
| 2026.01.30 | ₩10,791 | ₩10,965 | ₩10,778 | ₩10,965 | +1.61% | 2.6만 |
|---|
| 2026.01.29 | ₩10,818 | ₩10,885 | ₩10,684 | ₩10,872 | +0.49% | 5.7만 |
|---|
| 2026.01.28 | ₩10,831 | ₩10,952 | ₩10,698 | ₩10,818 | -0.12% | 11.5만 |
|---|
| 2026.01.27 | ₩10,898 | ₩10,898 | ₩10,698 | ₩10,805 | -0.86% | 5.6만 |
|---|
| 2026.01.26 | ₩10,938 | ₩10,965 | ₩10,711 | ₩10,872 | -0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩11,099 | ₩11,139 | ₩10,778 | ₩10,872 | -2.05% | 6.2만 |
|---|
| 2026.01.22 | ₩11,019 | ₩11,152 | ₩10,738 | ₩11,139 | +1.09% | 13.8만 |
|---|
| 2026.01.21 | ₩11,139 | ₩11,152 | ₩10,898 | ₩11,019 | -1.08% | 9.9만 |
|---|
| 2026.01.20 | ₩11,299 | ₩11,447 | ₩11,045 | ₩11,126 | -1.54% | 8.5만 |
|---|
| 2026.01.16 | ₩11,340 | ₩11,447 | ₩11,246 | ₩11,259 | -0.71% | 4.4만 |
|---|
| 2026.01.15 | ₩11,286 | ₩11,473 | ₩11,233 | ₩11,420 | +1.18% | 11.6만 |
|---|
| 2026.01.14 | ₩11,099 | ₩11,433 | ₩11,099 | ₩11,313 | +1.93% | 16.9만 |
|---|
| 2026.01.13 | ₩11,126 | ₩11,206 | ₩11,045 | ₩11,139 | +0.12% | 5.1만 |
|---|
| 2026.01.12 | ₩11,152 | ₩11,206 | ₩10,978 | ₩11,005 | -1.32% | 7만 |
|---|
| 2026.01.09 | ₩11,299 | ₩11,366 | ₩11,099 | ₩11,126 | -1.54% | 6.1만 |
|---|
| 2026.01.08 | ₩11,166 | ₩11,299 | ₩10,965 | ₩11,179 | +0.12% | 11.6만 |
|---|
| 2026.01.07 | ₩11,233 | ₩11,286 | ₩11,072 | ₩11,139 | -0.83% | 34.5만 |
|---|
| 2026.01.06 | ₩11,179 | ₩11,286 | ₩11,072 | ₩11,099 | -0.72% | 24.7만 |
|---|
| 2026.01.05 | ₩11,299 | ₩11,500 | ₩11,032 | ₩11,072 | -2.01% | 37.1만 |
|---|
| 2026.01.02 | ₩10,898 | ₩11,072 | ₩10,885 | ₩10,992 | +0.86% | 1.7만 |
|---|
| 2025.12.31 | ₩10,938 | ₩11,032 | ₩10,724 | ₩11,032 | +0.86% | 4.6만 |
|---|
| 2025.12.30 | ₩10,925 | ₩11,072 | ₩10,738 | ₩10,992 | +0.61% | 6.4만 |
|---|
| 2025.12.29 | ₩11,420 | ₩11,420 | ₩10,872 | ₩10,992 | -3.75% | 6.5만 |
|---|
| 2025.12.26 | ₩10,965 | ₩11,059 | ₩10,952 | ₩11,045 | +0.73% | 9천 |
|---|
| 2025.12.24 | ₩10,938 | ₩11,045 | ₩10,845 | ₩11,019 | +0.73% | 5.3만 |
|---|
| 2025.12.23 | ₩10,978 | ₩11,072 | ₩10,831 | ₩10,952 | -0.24% | 1.8만 |
|---|
| 2025.12.22 | ₩11,166 | ₩11,299 | ₩10,898 | ₩10,978 | -1.68% | 15.1만 |
|---|
| 2025.12.19 | ₩11,206 | ₩11,380 | ₩10,858 | ₩11,299 | +0.84% | 24만 |
|---|
| 2025.12.18 | ₩11,206 | ₩11,607 | ₩11,045 | ₩11,553 | +3.10% | 22.5만 |
|---|
| 2025.12.17 | ₩11,259 | ₩11,353 | ₩10,912 | ₩11,233 | -0.24% | 26.4만 |
|---|
| 2025.12.16 | ₩11,032 | ₩11,366 | ₩10,831 | ₩11,366 | +3.03% | 33.3만 |
|---|
| 2025.12.15 | ₩11,019 | ₩11,179 | ₩10,711 | ₩11,179 | +1.46% | 21.5만 |
|---|
| 2025.12.12 | ₩11,166 | ₩11,166 | ₩10,524 | ₩10,992 | -1.56% | 14만 |
|---|
| 2025.12.11 | ₩11,099 | ₩11,353 | ₩10,992 | ₩11,152 | +0.48% | 19.1만 |
|---|
| 2025.12.10 | ₩9,882 | ₩10,363 | ₩9,882 | ₩10,297 | +4.19% | 2.1만 |
|---|
| 2025.12.09 | ₩9,802 | ₩10,002 | ₩9,588 | ₩9,935 | +1.36% | 4만 |
|---|
| 2025.12.08 | ₩9,561 | ₩9,855 | ₩9,360 | ₩9,615 | +0.56% | 8.5만 |
|---|
| 2025.12.05 | ₩10,631 | ₩10,631 | ₩9,320 | ₩9,655 | -9.18% | 15.7만 |
|---|
| 2025.12.04 | ₩9,976 | ₩10,684 | ₩9,895 | ₩10,658 | +6.84% | 6.6만 |
|---|
| 2025.12.03 | ₩9,976 | ₩10,297 | ₩9,882 | ₩9,895 | -0.80% | 5.5만 |
|---|
| 2025.12.02 | ₩9,842 | ₩10,230 | ₩9,842 | ₩10,002 | +1.63% | 7.4만 |
|---|
| 2025.12.01 | ₩10,430 | ₩10,564 | ₩9,842 | ₩9,842 | -5.64% | 7.9만 |
|---|
| 2025.11.28 | ₩10,417 | ₩10,698 | ₩10,363 | ₩10,390 | -0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩10,190 | ₩10,631 | ₩10,123 | ₩10,484 | +2.89% | 3.7만 |
|---|
| 2025.11.25 | ₩10,069 | ₩10,403 | ₩9,962 | ₩10,403 | +3.32% | 1.9만 |
|---|
| 2025.11.24 | ₩10,029 | ₩10,323 | ₩9,962 | ₩10,203 | +1.73% | 2.1만 |
|---|
| 2025.11.21 | ₩9,976 | ₩10,350 | ₩9,962 | ₩9,962 | -0.13% | 2.3만 |
|---|
| 2025.11.20 | ₩10,417 | ₩10,417 | ₩10,123 | ₩10,243 | -1.67% | 1.8만 |
|---|
| 2025.11.19 | ₩10,029 | ₩10,390 | ₩9,976 | ₩10,190 | +1.60% | 5.3천 |
|---|
| 2025.11.18 | ₩10,163 | ₩10,363 | ₩9,855 | ₩10,203 | +0.39% | 1.6만 |
|---|
| 2025.11.17 | ₩10,297 | ₩10,297 | ₩10,056 | ₩10,283 | -0.13% | 2.4만 |
|---|
| 2025.11.14 | ₩10,270 | ₩10,591 | ₩10,270 | ₩10,297 | +0.26% | 2.6만 |
|---|
| 2025.11.13 | ₩10,350 | ₩10,591 | ₩10,350 | ₩10,524 | +1.68% | 6.5만 |
|---|
| 2025.11.12 | ₩10,123 | ₩10,604 | ₩10,042 | ₩10,604 | +4.76% | 9.6만 |
|---|
| 2025.11.11 | ₩10,190 | ₩10,417 | ₩10,029 | ₩10,417 | +2.23% | 4.1만 |
|---|
| 2025.11.10 | ₩10,283 | ₩10,617 | ₩9,949 | ₩9,949 | -3.25% | 4.4만 |
|---|
| 2025.11.07 | ₩10,256 | ₩10,604 | ₩10,149 | ₩10,417 | +1.56% | 1.3만 |
|---|
| 2025.11.06 | ₩10,310 | ₩10,684 | ₩10,136 | ₩10,551 | +2.33% | 4만 |
|---|
| 2025.11.05 | ₩10,243 | ₩10,551 | ₩10,163 | ₩10,417 | +1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩9,962 | ₩10,631 | ₩9,962 | ₩10,564 | +6.04% | 6만 |
|---|
| 2025.11.03 | ₩9,828 | ₩10,149 | ₩9,828 | ₩10,149 | +3.27% | 9.6천 |
|---|
| 2025.10.31 | ₩9,962 | ₩10,136 | ₩9,748 | ₩10,109 | +1.48% | 1.1만 |
|---|
| 2025.10.30 | ₩9,802 | ₩10,069 | ₩9,695 | ₩9,842 | +0.41% | 5.1만 |
|---|
| 2025.10.29 | ₩10,163 | ₩10,323 | ₩9,748 | ₩9,802 | -3.55% | 4.9만 |
|---|
| 2025.10.28 | ₩10,363 | ₩10,497 | ₩9,962 | ₩10,270 | -0.90% | 3.7만 |
|---|
| 2025.10.27 | ₩10,190 | ₩10,497 | ₩10,190 | ₩10,484 | +2.89% | 4.5만 |
|---|
| 2025.10.24 | ₩10,230 | ₩10,310 | ₩9,962 | ₩10,256 | +0.26% | 3.6만 |
|---|
| 2025.10.23 | ₩9,989 | ₩10,430 | ₩9,788 | ₩9,989 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩9,989 | ₩10,230 | ₩9,909 | ₩9,935 | -0.54% | 5.1만 |
|---|
| 2025.10.21 | ₩10,203 | ₩10,430 | ₩9,815 | ₩9,909 | -2.88% | 4.7만 |
|---|
| 2025.10.20 | ₩10,042 | ₩10,564 | ₩10,029 | ₩10,149 | +1.07% | 7.1만 |
|---|
| 2025.10.17 | ₩10,230 | ₩10,230 | ₩9,869 | ₩9,935 | -2.88% | 19.9만 |
|---|
| 2025.10.16 | ₩10,163 | ₩10,363 | ₩9,976 | ₩9,976 | -1.84% | 1.9만 |
|---|
| 2025.10.15 | ₩10,323 | ₩10,363 | ₩9,695 | ₩10,042 | -2.72% | 5.2만 |
|---|
| 2025.10.14 | ₩10,297 | ₩10,604 | ₩10,297 | ₩10,323 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩10,190 | ₩10,631 | ₩10,190 | ₩10,363 | +1.71% | 5.9만 |
|---|
| 2025.10.10 | ₩10,417 | ₩10,484 | ₩10,176 | ₩10,283 | -1.28% | 1.4만 |
|---|