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 | ₩4,230 | ₩4,230 | ₩4,056 | ₩4,189 | -0.95% | 5천 |
| 2026.10.08 | ₩4,109 | ₩4,243 | ₩4,082 | ₩4,082 | -0.65% | 1만 |
| 2026.10.07 | ₩4,310 | ₩4,310 | ₩4,149 | ₩4,149 | -3.73% | 2.5만 |
| 2026.10.06 | ₩4,390 | ₩4,390 | ₩4,256 | ₩4,256 | -3.05% | 2.1만 |
| 2026.10.05 | ₩4,497 | ₩4,511 | ₩4,404 | ₩4,457 | -0.89% | 1.8만 |
| 2026.10.02 | ₩4,444 | ₩4,604 | ₩4,430 | ₩4,551 | +2.41% | 4.5천 |
| 2026.10.01 | ₩4,484 | ₩4,577 | ₩4,404 | ₩4,524 | +0.90% | 5.8천 |
| 2026.09.30 | ₩4,577 | ₩4,738 | ₩4,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,564 |
| -0.29% |
| 3.6천 |
| 2026.09.29 | ₩4,765 | ₩4,805 | ₩4,296 | ₩4,524 | -5.06% | 3.3만 |
|---|
| 2026.09.28 | ₩4,618 | ₩4,792 | ₩4,604 | ₩4,765 | +3.19% | 1.5만 |
|---|
| 2026.09.25 | ₩4,457 | ₩4,671 | ₩4,417 | ₩4,671 | +4.80% | 1.5만 |
|---|
| 2026.09.24 | ₩4,283 | ₩4,511 | ₩4,283 | ₩4,511 | +5.31% | 1.7만 |
|---|
| 2026.09.23 | ₩4,377 | ₩4,457 | ₩4,230 | ₩4,457 | +1.83% | 6천 |
|---|
| 2026.09.22 | ₩4,216 | ₩4,484 | ₩4,216 | ₩4,377 | +3.81% | 2.7만 |
|---|
| 2026.09.21 | ₩4,296 | ₩4,296 | ₩4,216 | ₩4,216 | -1.87% | 8.9천 |
|---|
| 2026.09.18 | ₩4,283 | ₩4,404 | ₩4,216 | ₩4,216 | -1.56% | 9.7만 |
|---|
| 2026.09.17 | ₩4,310 | ₩4,390 | ₩4,283 | ₩4,283 | -0.62% | 1.5만 |
|---|
| 2026.09.16 | ₩4,296 | ₩4,363 | ₩4,283 | ₩4,283 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩4,323 | ₩4,363 | ₩4,296 | ₩4,337 | +0.31% | 1.3만 |
|---|
| 2026.09.14 | ₩4,337 | ₩4,390 | ₩4,283 | ₩4,377 | +0.93% | 6.3만 |
|---|
| 2026.09.11 | ₩4,310 | ₩4,350 | ₩4,283 | ₩4,283 | -0.62% | 2.6만 |
|---|
| 2026.09.10 | ₩4,283 | ₩4,323 | ₩4,283 | ₩4,310 | +0.62% | 1.5만 |
|---|
| 2026.09.09 | ₩4,283 | ₩4,310 | ₩4,256 | ₩4,296 | +0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩4,230 | ₩4,350 | ₩4,176 | ₩4,310 | +1.90% | 1.1만 |
|---|
| 2026.09.04 | ₩4,296 | ₩4,323 | ₩4,283 | ₩4,283 | -0.31% | 3.2천 |
|---|
| 2026.09.03 | ₩4,377 | ₩4,404 | ₩4,216 | ₩4,350 | -0.61% | 6.5천 |
|---|
| 2026.09.02 | ₩4,363 | ₩4,417 | ₩4,296 | ₩4,337 | -0.61% | 1.5만 |
|---|
| 2026.09.01 | ₩4,283 | ₩4,404 | ₩4,256 | ₩4,404 | +2.81% | 1.5천 |
|---|
| 2026.08.31 | ₩4,256 | ₩4,363 | ₩4,163 | ₩4,296 | +0.94% | 6.6천 |
|---|
| 2026.08.28 | ₩4,163 | ₩4,350 | ₩4,163 | ₩4,270 | +2.57% | 1.3만 |
|---|
| 2026.08.27 | ₩4,350 | ₩4,404 | ₩4,216 | ₩4,283 | -1.54% | 1.3만 |
|---|
| 2026.08.26 | ₩4,203 | ₩4,390 | ₩4,149 | ₩4,350 | +3.50% | 3.3천 |
|---|
| 2026.08.25 | ₩4,256 | ₩4,417 | ₩4,069 | ₩4,377 | +2.83% | 4.2만 |
|---|
| 2026.08.24 | ₩4,417 | ₩4,417 | ₩4,109 | ₩4,176 | -5.45% | 3.6만 |
|---|
| 2026.08.21 | ₩4,417 | ₩4,484 | ₩4,270 | ₩4,430 | +0.30% | 7.7천 |
|---|
| 2026.08.20 | ₩4,457 | ₩4,457 | ₩4,122 | ₩4,337 | -2.70% | 7천 |
|---|
| 2026.08.19 | ₩4,136 | ₩4,537 | ₩4,015 | ₩4,350 | +5.18% | 4.2만 |
|---|
| 2026.08.18 | ₩4,029 | ₩4,230 | ₩4,015 | ₩4,163 | +3.32% | 1.8만 |
|---|
| 2026.08.17 | ₩4,310 | ₩4,658 | ₩4,002 | ₩4,176 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩4,015 | ₩4,230 | ₩3,935 | ₩4,203 | +4.67% | 3.7만 |
|---|
| 2026.08.13 | ₩3,694 | ₩4,015 | ₩3,587 | ₩4,015 | +8.70% | 6.5만 |
|---|
| 2026.08.12 | ₩4,002 | ₩4,002 | ₩3,426 | ₩3,547 | -11.37% | 4.5만 |
|---|
| 2026.08.11 | ₩3,882 | ₩4,042 | ₩3,627 | ₩3,815 | -1.72% | 44.1만 |
|---|
| 2026.08.10 | ₩4,002 | ₩4,015 | ₩3,935 | ₩3,962 | -1.00% | 9.4천 |
|---|
| 2026.08.07 | ₩4,015 | ₩4,109 | ₩4,015 | ₩4,056 | +1.00% | 3.3천 |
|---|
| 2026.08.06 | ₩3,948 | ₩4,176 | ₩3,948 | ₩4,029 | +2.03% | 4.5만 |
|---|
| 2026.08.05 | ₩3,948 | ₩4,015 | ₩3,895 | ₩3,935 | -0.34% | 1.6만 |
|---|
| 2026.08.04 | ₩4,029 | ₩4,096 | ₩3,989 | ₩4,002 | -0.66% | 1.5만 |
|---|
| 2026.08.03 | ₩4,096 | ₩4,176 | ₩4,029 | ₩4,042 | -1.31% | 1.9만 |
|---|
| 2026.07.31 | ₩4,069 | ₩4,122 | ₩4,015 | ₩4,082 | +0.33% | 8.8천 |
|---|
| 2026.07.30 | ₩4,176 | ₩4,176 | ₩4,069 | ₩4,149 | -0.64% | 4.7천 |
|---|
| 2026.07.29 | ₩4,337 | ₩4,377 | ₩4,122 | ₩4,176 | -3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩4,310 | ₩4,377 | ₩4,283 | ₩4,377 | +1.55% | 7.5천 |
|---|
| 2026.07.27 | ₩4,256 | ₩4,404 | ₩4,230 | ₩4,377 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩4,363 | ₩4,417 | ₩4,136 | ₩4,230 | -3.07% | 5.9천 |
|---|
| 2026.07.23 | ₩4,417 | ₩4,417 | ₩4,203 | ₩4,203 | -4.85% | 2.5천 |
|---|
| 2026.07.22 | ₩4,404 | ₩4,417 | ₩4,216 | ₩4,363 | -0.91% | 6.7천 |
|---|
| 2026.07.21 | ₩4,430 | ₩4,430 | ₩4,296 | ₩4,404 | -0.60% | 1.1만 |
|---|
| 2026.07.20 | ₩4,430 | ₩4,537 | ₩4,390 | ₩4,444 | +0.30% | 7.5천 |
|---|
| 2026.07.17 | ₩4,551 | ₩4,551 | ₩4,310 | ₩4,457 | -2.06% | 1.5만 |
|---|
| 2026.07.16 | ₩4,792 | ₩4,832 | ₩4,524 | ₩4,524 | -5.59% | 5.5천 |
|---|
| 2026.07.15 | ₩4,604 | ₩4,631 | ₩4,537 | ₩4,618 | +0.29% | 8.1천 |
|---|
| 2026.07.14 | ₩4,551 | ₩4,685 | ₩4,511 | ₩4,511 | -0.88% | 1만 |
|---|
| 2026.07.13 | ₩4,350 | ₩4,685 | ₩4,350 | ₩4,564 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩4,725 | ₩4,725 | ₩4,430 | ₩4,497 | -4.82% | 2.8만 |
|---|
| 2026.07.09 | ₩4,377 | ₩4,725 | ₩4,377 | ₩4,725 | +7.95% | 2만 |
|---|
| 2026.07.08 | ₩4,551 | ₩4,551 | ₩4,216 | ₩4,511 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩5,033 | ₩5,033 | ₩4,497 | ₩4,631 | -7.98% | 4.6만 |
|---|
| 2026.07.06 | ₩4,658 | ₩5,140 | ₩4,658 | ₩5,113 | +9.77% | 5만 |
|---|
| 2026.07.02 | ₩4,577 | ₩4,618 | ₩4,323 | ₩4,618 | +0.88% | 2.5만 |
|---|
| 2026.07.01 | ₩4,618 | ₩4,671 | ₩4,430 | ₩4,577 | -0.87% | 1.4만 |
|---|
| 2026.06.30 | ₩4,658 | ₩4,711 | ₩4,497 | ₩4,604 | -1.15% | 1.7만 |
|---|
| 2026.06.29 | ₩4,952 | ₩4,952 | ₩4,591 | ₩4,738 | -4.32% | 2.9만 |
|---|
| 2026.06.26 | ₩5,126 | ₩5,126 | ₩4,591 | ₩5,073 | -1.04% | 9.1만 |
|---|
| 2026.06.25 | ₩3,962 | ₩4,939 | ₩3,948 | ₩4,564 | +15.20% | 9.7만 |
|---|
| 2026.06.24 | ₩3,922 | ₩3,975 | ₩3,841 | ₩3,855 | -1.71% | 3.7만 |
|---|
| 2026.06.23 | ₩3,801 | ₩3,908 | ₩3,694 | ₩3,908 | +2.82% | 7.7만 |
|---|
| 2026.06.22 | ₩3,748 | ₩3,828 | ₩3,641 | ₩3,761 | +0.36% | 5.4만 |
|---|
| 2026.06.18 | ₩3,708 | ₩3,815 | ₩3,654 | ₩3,721 | +0.36% | 4.3만 |
|---|
| 2026.06.17 | ₩3,801 | ₩3,828 | ₩3,694 | ₩3,721 | -2.11% | 2.1만 |
|---|
| 2026.06.16 | ₩3,748 | ₩3,801 | ₩3,721 | ₩3,801 | +1.43% | 3.5만 |
|---|
| 2026.06.15 | ₩4,002 | ₩4,002 | ₩3,734 | ₩3,748 | -6.35% | 2.4만 |
|---|
| 2026.06.12 | ₩4,163 | ₩4,176 | ₩4,029 | ₩4,029 | -3.22% | 1.2만 |
|---|
| 2026.06.11 | ₩4,042 | ₩4,189 | ₩3,815 | ₩4,149 | +2.65% | 4.5만 |
|---|
| 2026.06.10 | ₩3,748 | ₩4,029 | ₩3,694 | ₩3,975 | +6.07% | 5.9만 |
|---|
| 2026.06.09 | ₩3,801 | ₩3,908 | ₩3,667 | ₩3,748 | -1.41% | 1.6만 |
|---|
| 2026.06.08 | ₩3,948 | ₩3,962 | ₩3,587 | ₩3,667 | -7.12% | 2만 |
|---|
| 2026.06.05 | ₩3,948 | ₩3,948 | ₩3,801 | ₩3,855 | -2.37% | 8.3천 |
|---|
| 2026.06.04 | ₩3,895 | ₩4,109 | ₩3,895 | ₩3,935 | +1.03% | 5.7만 |
|---|
| 2026.06.03 | ₩4,230 | ₩4,270 | ₩3,841 | ₩3,948 | -6.65% | 14.2만 |
|---|
| 2026.06.02 | ₩4,230 | ₩4,296 | ₩4,149 | ₩4,189 | -0.95% | 6.7천 |
|---|
| 2026.06.01 | ₩4,430 | ₩4,430 | ₩4,149 | ₩4,189 | -5.44% | 3만 |
|---|
| 2026.05.29 | ₩4,484 | ₩4,484 | ₩4,203 | ₩4,256 | -5.07% | 1.7만 |
|---|
| 2026.05.28 | ₩4,484 | ₩4,537 | ₩4,283 | ₩4,283 | -4.48% | 3만 |
|---|
| 2026.05.27 | ₩4,618 | ₩4,618 | ₩4,457 | ₩4,484 | -2.90% | 9.1천 |
|---|
| 2026.05.26 | ₩4,564 | ₩4,671 | ₩4,404 | ₩4,631 | +1.47% | 1.9만 |
|---|
| 2026.05.22 | ₩4,417 | ₩4,564 | ₩4,404 | ₩4,537 | +2.73% | 1.3만 |
|---|
| 2026.05.21 | ₩4,818 | ₩4,818 | ₩4,417 | ₩4,444 | -7.78% | 2.2만 |
|---|
| 2026.05.20 | ₩4,818 | ₩4,818 | ₩4,444 | ₩4,497 | -6.67% | 1.3만 |
|---|
| 2026.05.19 | ₩4,444 | ₩4,644 | ₩4,404 | ₩4,618 | +3.92% | 1.1만 |
|---|
| 2026.05.18 | ₩4,658 | ₩4,872 | ₩4,430 | ₩4,444 | -4.60% | 7.9만 |
|---|
| 2026.05.15 | ₩4,711 | ₩4,939 | ₩4,618 | ₩4,618 | -1.99% | 4.4만 |
|---|
| 2026.05.14 | ₩4,872 | ₩4,992 | ₩4,751 | ₩4,939 | +1.37% | 4.9만 |
|---|
| 2026.05.13 | ₩4,939 | ₩4,992 | ₩4,765 | ₩4,778 | -3.25% | 3.3만 |
|---|
| 2026.05.12 | ₩5,233 | ₩5,247 | ₩4,925 | ₩4,925 | -5.88% | 5.1만 |
|---|
| 2026.05.11 | ₩5,260 | ₩5,327 | ₩5,193 | ₩5,233 | -0.51% | 2.6만 |
|---|
| 2026.05.08 | ₩5,488 | ₩5,621 | ₩5,273 | ₩5,314 | -3.17% | 1.8만 |
|---|
| 2026.05.07 | ₩5,555 | ₩5,795 | ₩5,421 | ₩5,447 | -1.93% | 2.4만 |
|---|
| 2026.05.06 | ₩5,956 | ₩5,956 | ₩5,702 | ₩5,715 | -4.04% | 2.9만 |
|---|
| 2026.05.05 | ₩5,969 | ₩5,996 | ₩5,822 | ₩5,822 | -2.47% | 1만 |
|---|
| 2026.05.04 | ₩5,943 | ₩6,210 | ₩5,729 | ₩5,862 | -1.35% | 5.5만 |
|---|
| 2026.05.01 | ₩6,251 | ₩6,264 | ₩5,929 | ₩5,943 | -4.93% | 1.3만 |
|---|
| 2026.04.30 | ₩6,291 | ₩6,425 | ₩6,103 | ₩6,251 | -0.64% | 3.3만 |
|---|
| 2026.04.29 | ₩6,090 | ₩6,277 | ₩6,090 | ₩6,103 | +0.22% | 9.5천 |
|---|
| 2026.04.28 | ₩5,849 | ₩6,170 | ₩5,849 | ₩6,103 | +4.35% | 3.1만 |
|---|
| 2026.04.27 | ₩5,474 | ₩6,023 | ₩5,407 | ₩5,929 | +8.31% | 2.7만 |
|---|
| 2026.04.24 | ₩5,688 | ₩5,943 | ₩5,514 | ₩5,541 | -2.59% | 2.4만 |
|---|
| 2026.04.23 | ₩5,541 | ₩5,822 | ₩5,541 | ₩5,782 | +4.35% | 1.3만 |
|---|
| 2026.04.22 | ₩5,581 | ₩5,862 | ₩5,581 | ₩5,675 | +1.68% | 1.8만 |
|---|
| 2026.04.21 | ₩5,581 | ₩5,688 | ₩5,461 | ₩5,461 | -2.16% | 1.1만 |
|---|
| 2026.04.20 | ₩5,715 | ₩5,715 | ₩5,381 | ₩5,688 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩5,621 | ₩5,822 | ₩5,555 | ₩5,795 | +3.10% | 1.9만 |
|---|
| 2026.04.16 | ₩5,702 | ₩5,782 | ₩5,434 | ₩5,514 | -3.29% | 1.8만 |
|---|
| 2026.04.15 | ₩5,541 | ₩5,742 | ₩5,314 | ₩5,662 | +2.17% | 1.9만 |
|---|
| 2026.04.14 | ₩5,367 | ₩5,608 | ₩5,327 | ₩5,501 | +2.49% | 2.6만 |
|---|
| 2026.04.13 | ₩5,033 | ₩5,541 | ₩5,033 | ₩5,407 | +7.45% | 5.1만 |
|---|
| 2026.04.10 | ₩5,006 | ₩5,407 | ₩4,925 | ₩5,046 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩4,685 | ₩5,086 | ₩4,685 | ₩4,992 | +6.57% | 2.2만 |
|---|
| 2026.04.08 | ₩4,631 | ₩4,778 | ₩4,457 | ₩4,644 | +0.29% | 10.1만 |
|---|
| 2026.04.07 | ₩4,618 | ₩4,792 | ₩4,618 | ₩4,658 | +0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩4,671 | ₩4,792 | ₩4,644 | ₩4,685 | +0.29% | 4.9만 |
|---|
| 2026.04.02 | ₩4,671 | ₩4,778 | ₩4,430 | ₩4,671 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩4,685 | ₩4,872 | ₩4,551 | ₩4,698 | +0.29% | 15.4만 |
|---|
| 2026.03.31 | ₩4,685 | ₩4,992 | ₩4,604 | ₩4,792 | +2.29% | 7.7만 |
|---|
| 2026.03.30 | ₩4,644 | ₩4,818 | ₩4,551 | ₩4,591 | -1.15% | 5.3만 |
|---|
| 2026.03.27 | ₩4,845 | ₩4,979 | ₩4,564 | ₩4,671 | -3.59% | 5.9만 |
|---|
| 2026.03.26 | ₩5,153 | ₩5,273 | ₩4,859 | ₩4,859 | -5.71% | 8.4만 |
|---|
| 2026.03.25 | ₩5,086 | ₩5,421 | ₩4,751 | ₩5,207 | +2.37% | 10.3만 |
|---|
| 2026.03.24 | ₩5,381 | ₩5,381 | ₩4,939 | ₩5,166 | -3.98% | 10.8만 |
|---|
| 2026.03.23 | ₩6,063 | ₩6,077 | ₩5,300 | ₩5,434 | -10.38% | 8만 |
|---|
| 2026.03.20 | ₩6,170 | ₩6,398 | ₩6,010 | ₩6,050 | -1.95% | 53만 |
|---|
| 2026.03.19 | ₩6,960 | ₩7,040 | ₩6,077 | ₩6,291 | -9.62% | 15.9만 |
|---|
| 2026.03.18 | ₩7,375 | ₩7,629 | ₩7,268 | ₩7,308 | -0.91% | 10만 |
|---|
| 2026.03.17 | ₩7,549 | ₩7,843 | ₩7,295 | ₩7,482 | -0.89% | 7.2만 |
|---|
| 2026.03.16 | ₩7,321 | ₩7,763 | ₩7,281 | ₩7,562 | +3.29% | 11.2만 |
|---|
| 2026.03.13 | ₩7,027 | ₩7,361 | ₩6,973 | ₩7,281 | +3.62% | 7.5만 |
|---|
| 2026.03.12 | ₩6,973 | ₩7,161 | ₩6,906 | ₩7,027 | +0.77% | 4.6만 |
|---|
| 2026.03.11 | ₩7,080 | ₩7,161 | ₩6,906 | ₩7,067 | -0.19% | 3.3만 |
|---|
| 2026.03.10 | ₩7,254 | ₩7,361 | ₩7,107 | ₩7,121 | -1.85% | 4.5만 |
|---|
| 2026.03.09 | ₩6,692 | ₩7,388 | ₩6,665 | ₩7,121 | +6.40% | 9.8만 |
|---|
| 2026.03.06 | ₩6,759 | ₩6,826 | ₩6,505 | ₩6,692 | -0.99% | 5.7만 |
|---|
| 2026.03.05 | ₩6,906 | ₩7,107 | ₩6,786 | ₩6,799 | -1.55% | 4.1만 |
|---|
| 2026.03.04 | ₩6,773 | ₩6,973 | ₩6,719 | ₩6,880 | +1.58% | 3.7만 |
|---|
| 2026.03.03 | ₩6,933 | ₩6,933 | ₩6,706 | ₩6,786 | -2.12% | 2.2만 |
|---|
| 2026.03.02 | ₩6,692 | ₩6,973 | ₩6,505 | ₩6,893 | +3.00% | 3.5만 |
|---|
| 2026.02.27 | ₩7,067 | ₩7,067 | ₩6,518 | ₩6,759 | -4.36% | 6.7만 |
|---|
| 2026.02.26 | ₩7,482 | ₩7,482 | ₩6,920 | ₩6,987 | -6.62% | 6.3만 |
|---|
| 2026.02.25 | ₩7,067 | ₩7,696 | ₩6,920 | ₩7,509 | +6.25% | 10.3만 |
|---|
| 2026.02.24 | ₩6,853 | ₩7,161 | ₩6,773 | ₩7,094 | +3.52% | 2.7만 |
|---|
| 2026.02.23 | ₩7,214 | ₩7,214 | ₩6,585 | ₩6,893 | -4.45% | 12.4만 |
|---|
| 2026.02.20 | ₩7,174 | ₩7,187 | ₩6,746 | ₩6,920 | -3.54% | 8.6만 |
|---|
| 2026.02.19 | ₩7,616 | ₩7,616 | ₩7,214 | ₩7,241 | -4.92% | 3.5만 |
|---|
| 2026.02.18 | ₩7,509 | ₩7,723 | ₩7,402 | ₩7,709 | +2.67% | 12.3만 |
|---|
| 2026.02.17 | ₩8,017 | ₩8,017 | ₩7,442 | ₩7,562 | -5.68% | 10만 |
|---|
| 2026.02.13 | ₩7,991 | ₩8,151 | ₩7,535 | ₩8,057 | +0.84% | 10.1만 |
|---|
| 2026.02.12 | ₩8,111 | ₩8,165 | ₩7,736 | ₩7,883 | -2.81% | 13.1만 |
|---|
| 2026.02.11 | ₩8,365 | ₩8,365 | ₩8,084 | ₩8,231 | -1.60% | 9.4만 |
|---|
| 2026.02.10 | ₩8,245 | ₩8,740 | ₩8,124 | ₩8,419 | +2.11% | 9.6만 |
|---|
| 2026.02.09 | ₩9,035 | ₩9,155 | ₩8,031 | ₩8,352 | -7.56% | 18.7만 |
|---|
| 2026.02.06 | ₩9,289 | ₩9,449 | ₩9,088 | ₩9,182 | -1.15% | 6만 |
|---|
| 2026.02.05 | ₩10,333 | ₩10,360 | ₩9,182 | ₩9,275 | -10.23% | 9.4만 |
|---|
| 2026.02.04 | ₩10,748 | ₩10,748 | ₩9,677 | ₩10,226 | -4.86% | 11만 |
|---|
| 2026.02.03 | ₩11,002 | ₩11,029 | ₩10,587 | ₩10,694 | -2.80% | 4.3만 |
|---|
| 2026.02.02 | ₩10,868 | ₩11,123 | ₩10,868 | ₩11,096 | +2.09% | 9.3만 |
|---|
| 2026.01.30 | ₩10,801 | ₩10,975 | ₩10,788 | ₩10,975 | +1.61% | 2.6만 |
|---|
| 2026.01.29 | ₩10,828 | ₩10,895 | ₩10,694 | ₩10,882 | +0.49% | 5.7만 |
|---|
| 2026.01.28 | ₩10,841 | ₩10,962 | ₩10,708 | ₩10,828 | -0.12% | 11.5만 |
|---|
| 2026.01.27 | ₩10,908 | ₩10,908 | ₩10,708 | ₩10,815 | -0.86% | 5.6만 |
|---|
| 2026.01.26 | ₩10,949 | ₩10,975 | ₩10,721 | ₩10,882 | -0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩11,109 | ₩11,149 | ₩10,788 | ₩10,882 | -2.05% | 6.2만 |
|---|
| 2026.01.22 | ₩11,029 | ₩11,163 | ₩10,748 | ₩11,149 | +1.09% | 13.8만 |
|---|
| 2026.01.21 | ₩11,149 | ₩11,163 | ₩10,908 | ₩11,029 | -1.08% | 9.9만 |
|---|
| 2026.01.20 | ₩11,310 | ₩11,457 | ₩11,056 | ₩11,136 | -1.54% | 8.5만 |
|---|
| 2026.01.16 | ₩11,350 | ₩11,457 | ₩11,256 | ₩11,270 | -0.71% | 4.4만 |
|---|
| 2026.01.15 | ₩11,297 | ₩11,484 | ₩11,243 | ₩11,430 | +1.18% | 11.6만 |
|---|
| 2026.01.14 | ₩11,109 | ₩11,444 | ₩11,109 | ₩11,323 | +1.93% | 16.9만 |
|---|
| 2026.01.13 | ₩11,136 | ₩11,216 | ₩11,056 | ₩11,149 | +0.12% | 5.1만 |
|---|
| 2026.01.12 | ₩11,163 | ₩11,216 | ₩10,989 | ₩11,015 | -1.32% | 7만 |
|---|
| 2026.01.09 | ₩11,310 | ₩11,377 | ₩11,109 | ₩11,136 | -1.54% | 6.1만 |
|---|
| 2026.01.08 | ₩11,176 | ₩11,310 | ₩10,975 | ₩11,189 | +0.12% | 11.6만 |
|---|
| 2026.01.07 | ₩11,243 | ₩11,297 | ₩11,082 | ₩11,149 | -0.83% | 34.5만 |
|---|
| 2026.01.06 | ₩11,189 | ₩11,297 | ₩11,082 | ₩11,109 | -0.72% | 24.7만 |
|---|
| 2026.01.05 | ₩11,310 | ₩11,511 | ₩11,042 | ₩11,082 | -2.01% | 37.1만 |
|---|
| 2026.01.02 | ₩10,908 | ₩11,082 | ₩10,895 | ₩11,002 | +0.86% | 1.7만 |
|---|
| 2025.12.31 | ₩10,949 | ₩11,042 | ₩10,734 | ₩11,042 | +0.86% | 4.6만 |
|---|
| 2025.12.30 | ₩10,935 | ₩11,082 | ₩10,748 | ₩11,002 | +0.61% | 6.4만 |
|---|
| 2025.12.29 | ₩11,430 | ₩11,430 | ₩10,882 | ₩11,002 | -3.75% | 6.5만 |
|---|
| 2025.12.26 | ₩10,975 | ₩11,069 | ₩10,962 | ₩11,056 | +0.73% | 9천 |
|---|
| 2025.12.24 | ₩10,949 | ₩11,056 | ₩10,855 | ₩11,029 | +0.73% | 5.3만 |
|---|
| 2025.12.23 | ₩10,989 | ₩11,082 | ₩10,841 | ₩10,962 | -0.24% | 1.8만 |
|---|
| 2025.12.22 | ₩11,176 | ₩11,310 | ₩10,908 | ₩10,989 | -1.68% | 15.1만 |
|---|
| 2025.12.19 | ₩11,216 | ₩11,390 | ₩10,868 | ₩11,310 | +0.84% | 24만 |
|---|
| 2025.12.18 | ₩11,216 | ₩11,618 | ₩11,056 | ₩11,564 | +3.10% | 22.5만 |
|---|
| 2025.12.17 | ₩11,270 | ₩11,363 | ₩10,922 | ₩11,243 | -0.24% | 26.4만 |
|---|
| 2025.12.16 | ₩11,042 | ₩11,377 | ₩10,841 | ₩11,377 | +3.03% | 33.3만 |
|---|
| 2025.12.15 | ₩11,029 | ₩11,189 | ₩10,721 | ₩11,189 | +1.46% | 21.5만 |
|---|
| 2025.12.12 | ₩11,176 | ₩11,176 | ₩10,534 | ₩11,002 | -1.56% | 14만 |
|---|
| 2025.12.11 | ₩11,109 | ₩11,363 | ₩11,002 | ₩11,163 | +0.48% | 19.1만 |
|---|
| 2025.12.10 | ₩9,891 | ₩10,373 | ₩9,891 | ₩10,306 | +4.19% | 2.1만 |
|---|
| 2025.12.09 | ₩9,811 | ₩10,012 | ₩9,597 | ₩9,945 | +1.36% | 4만 |
|---|
| 2025.12.08 | ₩9,570 | ₩9,864 | ₩9,369 | ₩9,623 | +0.56% | 8.5만 |
|---|
| 2025.12.05 | ₩10,641 | ₩10,641 | ₩9,329 | ₩9,664 | -9.18% | 15.7만 |
|---|
| 2025.12.04 | ₩9,985 | ₩10,694 | ₩9,905 | ₩10,667 | +6.84% | 6.6만 |
|---|
| 2025.12.03 | ₩9,985 | ₩10,306 | ₩9,891 | ₩9,905 | -0.80% | 5.5만 |
|---|
| 2025.12.02 | ₩9,851 | ₩10,239 | ₩9,851 | ₩10,012 | +1.63% | 7.4만 |
|---|
| 2025.12.01 | ₩10,440 | ₩10,574 | ₩9,851 | ₩9,851 | -5.64% | 7.9만 |
|---|
| 2025.11.28 | ₩10,427 | ₩10,708 | ₩10,373 | ₩10,400 | -0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩10,199 | ₩10,641 | ₩10,132 | ₩10,493 | +2.89% | 3.7만 |
|---|
| 2025.11.25 | ₩10,079 | ₩10,413 | ₩9,971 | ₩10,413 | +3.32% | 1.9만 |
|---|
| 2025.11.24 | ₩10,038 | ₩10,333 | ₩9,971 | ₩10,212 | +1.73% | 2.1만 |
|---|
| 2025.11.21 | ₩9,985 | ₩10,360 | ₩9,971 | ₩9,971 | -0.13% | 2.3만 |
|---|
| 2025.11.20 | ₩10,427 | ₩10,427 | ₩10,132 | ₩10,253 | -1.67% | 1.8만 |
|---|
| 2025.11.19 | ₩10,038 | ₩10,400 | ₩9,985 | ₩10,199 | +1.60% | 5.3천 |
|---|
| 2025.11.18 | ₩10,172 | ₩10,373 | ₩9,864 | ₩10,212 | +0.39% | 1.6만 |
|---|
| 2025.11.17 | ₩10,306 | ₩10,306 | ₩10,065 | ₩10,293 | -0.13% | 2.4만 |
|---|
| 2025.11.14 | ₩10,279 | ₩10,601 | ₩10,279 | ₩10,306 | +0.26% | 2.6만 |
|---|
| 2025.11.13 | ₩10,360 | ₩10,601 | ₩10,360 | ₩10,534 | +1.68% | 6.5만 |
|---|
| 2025.11.12 | ₩10,132 | ₩10,614 | ₩10,052 | ₩10,614 | +4.76% | 9.6만 |
|---|
| 2025.11.11 | ₩10,199 | ₩10,427 | ₩10,038 | ₩10,427 | +2.23% | 4.1만 |
|---|
| 2025.11.10 | ₩10,293 | ₩10,627 | ₩9,958 | ₩9,958 | -3.25% | 4.4만 |
|---|
| 2025.11.07 | ₩10,266 | ₩10,614 | ₩10,159 | ₩10,427 | +1.56% | 1.3만 |
|---|
| 2025.11.06 | ₩10,319 | ₩10,694 | ₩10,145 | ₩10,560 | +2.33% | 4만 |
|---|
| 2025.11.05 | ₩10,253 | ₩10,560 | ₩10,172 | ₩10,427 | +1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩9,971 | ₩10,641 | ₩9,971 | ₩10,574 | +6.04% | 6만 |
|---|
| 2025.11.03 | ₩9,838 | ₩10,159 | ₩9,838 | ₩10,159 | +3.27% | 9.6천 |
|---|
| 2025.10.31 | ₩9,971 | ₩10,145 | ₩9,757 | ₩10,119 | +1.48% | 1.1만 |
|---|
| 2025.10.30 | ₩9,811 | ₩10,079 | ₩9,704 | ₩9,851 | +0.41% | 5.1만 |
|---|
| 2025.10.29 | ₩10,172 | ₩10,333 | ₩9,757 | ₩9,811 | -3.55% | 4.9만 |
|---|
| 2025.10.28 | ₩10,373 | ₩10,507 | ₩9,971 | ₩10,279 | -0.90% | 3.7만 |
|---|
| 2025.10.27 | ₩10,199 | ₩10,507 | ₩10,199 | ₩10,493 | +2.89% | 4.5만 |
|---|
| 2025.10.24 | ₩10,239 | ₩10,319 | ₩9,971 | ₩10,266 | +0.26% | 3.6만 |
|---|
| 2025.10.23 | ₩9,998 | ₩10,440 | ₩9,797 | ₩9,998 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩9,998 | ₩10,239 | ₩9,918 | ₩9,945 | -0.54% | 5.1만 |
|---|
| 2025.10.21 | ₩10,212 | ₩10,440 | ₩9,824 | ₩9,918 | -2.88% | 4.7만 |
|---|
| 2025.10.20 | ₩10,052 | ₩10,574 | ₩10,038 | ₩10,159 | +1.07% | 7.1만 |
|---|
| 2025.10.17 | ₩10,239 | ₩10,239 | ₩9,878 | ₩9,945 | -2.88% | 19.9만 |
|---|
| 2025.10.16 | ₩10,172 | ₩10,373 | ₩9,985 | ₩9,985 | -1.84% | 1.9만 |
|---|
| 2025.10.15 | ₩10,333 | ₩10,373 | ₩9,704 | ₩10,052 | -2.72% | 5.2만 |
|---|
| 2025.10.14 | ₩10,306 | ₩10,614 | ₩10,306 | ₩10,333 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩10,199 | ₩10,641 | ₩10,199 | ₩10,373 | +1.71% | 5.9만 |
|---|
| 2025.10.10 | ₩10,427 | ₩10,493 | ₩10,186 | ₩10,293 | -1.28% | 1.4만 |
|---|