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 | ₩4,238 | ₩4,238 | ₩4,064 | ₩4,198 | -0.95% | 5천 |
| 2026.10.08 | ₩4,118 | ₩4,252 | ₩4,091 | ₩4,091 | -0.65% | 1만 |
| 2026.10.07 | ₩4,319 | ₩4,319 | ₩4,158 | ₩4,158 | -3.73% | 2.5만 |
| 2026.10.06 | ₩4,399 | ₩4,399 | ₩4,265 | ₩4,265 | -3.05% | 2.1만 |
| 2026.10.05 | ₩4,507 | ₩4,520 | ₩4,413 | ₩4,466 | -0.89% | 1.8만 |
| 2026.10.02 | ₩4,453 | ₩4,614 | ₩4,440 | ₩4,560 | +2.41% | 4.5천 |
| 2026.10.01 | ₩4,493 | ₩4,587 | ₩4,413 | ₩4,534 | +0.90% | 5.8천 |
| 2026.09.30 | ₩4,587 | ₩4,748 | ₩4,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,574 |
| -0.29% |
| 3.6천 |
| 2026.09.29 | ₩4,775 | ₩4,815 | ₩4,306 | ₩4,534 | -5.06% | 3.3만 |
|---|
| 2026.09.28 | ₩4,627 | ₩4,802 | ₩4,614 | ₩4,775 | +3.19% | 1.5만 |
|---|
| 2026.09.25 | ₩4,466 | ₩4,681 | ₩4,426 | ₩4,681 | +4.80% | 1.5만 |
|---|
| 2026.09.24 | ₩4,292 | ₩4,520 | ₩4,292 | ₩4,520 | +5.31% | 1.7만 |
|---|
| 2026.09.23 | ₩4,386 | ₩4,466 | ₩4,238 | ₩4,466 | +1.83% | 6천 |
|---|
| 2026.09.22 | ₩4,225 | ₩4,493 | ₩4,225 | ₩4,386 | +3.81% | 2.7만 |
|---|
| 2026.09.21 | ₩4,306 | ₩4,306 | ₩4,225 | ₩4,225 | -1.87% | 8.9천 |
|---|
| 2026.09.18 | ₩4,292 | ₩4,413 | ₩4,225 | ₩4,225 | -1.56% | 9.7만 |
|---|
| 2026.09.17 | ₩4,319 | ₩4,399 | ₩4,292 | ₩4,292 | -0.62% | 1.5만 |
|---|
| 2026.09.16 | ₩4,306 | ₩4,373 | ₩4,292 | ₩4,292 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩4,332 | ₩4,373 | ₩4,306 | ₩4,346 | +0.31% | 1.3만 |
|---|
| 2026.09.14 | ₩4,346 | ₩4,399 | ₩4,292 | ₩4,386 | +0.93% | 6.3만 |
|---|
| 2026.09.11 | ₩4,319 | ₩4,359 | ₩4,292 | ₩4,292 | -0.62% | 2.6만 |
|---|
| 2026.09.10 | ₩4,292 | ₩4,332 | ₩4,292 | ₩4,319 | +0.62% | 1.5만 |
|---|
| 2026.09.09 | ₩4,292 | ₩4,319 | ₩4,265 | ₩4,306 | +0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩4,238 | ₩4,359 | ₩4,185 | ₩4,319 | +1.90% | 1.1만 |
|---|
| 2026.09.04 | ₩4,306 | ₩4,332 | ₩4,292 | ₩4,292 | -0.31% | 3.2천 |
|---|
| 2026.09.03 | ₩4,386 | ₩4,413 | ₩4,225 | ₩4,359 | -0.61% | 6.5천 |
|---|
| 2026.09.02 | ₩4,373 | ₩4,426 | ₩4,306 | ₩4,346 | -0.61% | 1.5만 |
|---|
| 2026.09.01 | ₩4,292 | ₩4,413 | ₩4,265 | ₩4,413 | +2.81% | 1.5천 |
|---|
| 2026.08.31 | ₩4,265 | ₩4,373 | ₩4,171 | ₩4,306 | +0.94% | 6.6천 |
|---|
| 2026.08.28 | ₩4,171 | ₩4,359 | ₩4,171 | ₩4,279 | +2.57% | 1.3만 |
|---|
| 2026.08.27 | ₩4,359 | ₩4,413 | ₩4,225 | ₩4,292 | -1.54% | 1.3만 |
|---|
| 2026.08.26 | ₩4,212 | ₩4,399 | ₩4,158 | ₩4,359 | +3.50% | 3.3천 |
|---|
| 2026.08.25 | ₩4,265 | ₩4,426 | ₩4,078 | ₩4,386 | +2.83% | 4.2만 |
|---|
| 2026.08.24 | ₩4,426 | ₩4,426 | ₩4,118 | ₩4,185 | -5.45% | 3.6만 |
|---|
| 2026.08.21 | ₩4,426 | ₩4,493 | ₩4,279 | ₩4,440 | +0.30% | 7.7천 |
|---|
| 2026.08.20 | ₩4,466 | ₩4,466 | ₩4,131 | ₩4,346 | -2.70% | 7천 |
|---|
| 2026.08.19 | ₩4,145 | ₩4,547 | ₩4,024 | ₩4,359 | +5.18% | 4.2만 |
|---|
| 2026.08.18 | ₩4,037 | ₩4,238 | ₩4,024 | ₩4,171 | +3.32% | 1.8만 |
|---|
| 2026.08.17 | ₩4,319 | ₩4,668 | ₩4,010 | ₩4,185 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩4,024 | ₩4,238 | ₩3,943 | ₩4,212 | +4.67% | 3.7만 |
|---|
| 2026.08.13 | ₩3,702 | ₩4,024 | ₩3,595 | ₩4,024 | +8.70% | 6.5만 |
|---|
| 2026.08.12 | ₩4,010 | ₩4,010 | ₩3,434 | ₩3,554 | -11.37% | 4.5만 |
|---|
| 2026.08.11 | ₩3,890 | ₩4,051 | ₩3,635 | ₩3,823 | -1.72% | 44.1만 |
|---|
| 2026.08.10 | ₩4,010 | ₩4,024 | ₩3,943 | ₩3,970 | -1.00% | 9.4천 |
|---|
| 2026.08.07 | ₩4,024 | ₩4,118 | ₩4,024 | ₩4,064 | +1.00% | 3.3천 |
|---|
| 2026.08.06 | ₩3,957 | ₩4,185 | ₩3,957 | ₩4,037 | +2.03% | 4.5만 |
|---|
| 2026.08.05 | ₩3,957 | ₩4,024 | ₩3,903 | ₩3,943 | -0.34% | 1.6만 |
|---|
| 2026.08.04 | ₩4,037 | ₩4,104 | ₩3,997 | ₩4,010 | -0.66% | 1.5만 |
|---|
| 2026.08.03 | ₩4,104 | ₩4,185 | ₩4,037 | ₩4,051 | -1.31% | 1.9만 |
|---|
| 2026.07.31 | ₩4,078 | ₩4,131 | ₩4,024 | ₩4,091 | +0.33% | 8.8천 |
|---|
| 2026.07.30 | ₩4,185 | ₩4,185 | ₩4,078 | ₩4,158 | -0.64% | 4.7천 |
|---|
| 2026.07.29 | ₩4,346 | ₩4,386 | ₩4,131 | ₩4,185 | -3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩4,319 | ₩4,386 | ₩4,292 | ₩4,386 | +1.55% | 7.5천 |
|---|
| 2026.07.27 | ₩4,265 | ₩4,413 | ₩4,238 | ₩4,386 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩4,373 | ₩4,426 | ₩4,145 | ₩4,238 | -3.07% | 5.9천 |
|---|
| 2026.07.23 | ₩4,426 | ₩4,426 | ₩4,212 | ₩4,212 | -4.85% | 2.5천 |
|---|
| 2026.07.22 | ₩4,413 | ₩4,426 | ₩4,225 | ₩4,373 | -0.91% | 6.7천 |
|---|
| 2026.07.21 | ₩4,440 | ₩4,440 | ₩4,306 | ₩4,413 | -0.60% | 1.1만 |
|---|
| 2026.07.20 | ₩4,440 | ₩4,547 | ₩4,399 | ₩4,453 | +0.30% | 7.5천 |
|---|
| 2026.07.17 | ₩4,560 | ₩4,560 | ₩4,319 | ₩4,466 | -2.06% | 1.5만 |
|---|
| 2026.07.16 | ₩4,802 | ₩4,842 | ₩4,534 | ₩4,534 | -5.59% | 5.5천 |
|---|
| 2026.07.15 | ₩4,614 | ₩4,641 | ₩4,547 | ₩4,627 | +0.29% | 8.1천 |
|---|
| 2026.07.14 | ₩4,560 | ₩4,695 | ₩4,520 | ₩4,520 | -0.88% | 1만 |
|---|
| 2026.07.13 | ₩4,359 | ₩4,695 | ₩4,359 | ₩4,574 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩4,735 | ₩4,735 | ₩4,440 | ₩4,507 | -4.82% | 2.8만 |
|---|
| 2026.07.09 | ₩4,386 | ₩4,735 | ₩4,386 | ₩4,735 | +7.95% | 2만 |
|---|
| 2026.07.08 | ₩4,560 | ₩4,560 | ₩4,225 | ₩4,520 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩5,043 | ₩5,043 | ₩4,507 | ₩4,641 | -7.98% | 4.6만 |
|---|
| 2026.07.06 | ₩4,668 | ₩5,151 | ₩4,668 | ₩5,124 | +9.77% | 5만 |
|---|
| 2026.07.02 | ₩4,587 | ₩4,627 | ₩4,332 | ₩4,627 | +0.88% | 2.5만 |
|---|
| 2026.07.01 | ₩4,627 | ₩4,681 | ₩4,440 | ₩4,587 | -0.87% | 1.4만 |
|---|
| 2026.06.30 | ₩4,668 | ₩4,721 | ₩4,507 | ₩4,614 | -1.15% | 1.7만 |
|---|
| 2026.06.29 | ₩4,963 | ₩4,963 | ₩4,601 | ₩4,748 | -4.32% | 2.9만 |
|---|
| 2026.06.26 | ₩5,137 | ₩5,137 | ₩4,601 | ₩5,083 | -1.04% | 9.1만 |
|---|
| 2026.06.25 | ₩3,970 | ₩4,949 | ₩3,957 | ₩4,574 | +15.20% | 9.7만 |
|---|
| 2026.06.24 | ₩3,930 | ₩3,984 | ₩3,850 | ₩3,863 | -1.71% | 3.7만 |
|---|
| 2026.06.23 | ₩3,809 | ₩3,917 | ₩3,702 | ₩3,917 | +2.82% | 7.7만 |
|---|
| 2026.06.22 | ₩3,756 | ₩3,836 | ₩3,648 | ₩3,769 | +0.36% | 5.4만 |
|---|
| 2026.06.18 | ₩3,715 | ₩3,823 | ₩3,662 | ₩3,729 | +0.36% | 4.3만 |
|---|
| 2026.06.17 | ₩3,809 | ₩3,836 | ₩3,702 | ₩3,729 | -2.11% | 2.1만 |
|---|
| 2026.06.16 | ₩3,756 | ₩3,809 | ₩3,729 | ₩3,809 | +1.43% | 3.5만 |
|---|
| 2026.06.15 | ₩4,010 | ₩4,010 | ₩3,742 | ₩3,756 | -6.35% | 2.4만 |
|---|
| 2026.06.12 | ₩4,171 | ₩4,185 | ₩4,037 | ₩4,037 | -3.22% | 1.2만 |
|---|
| 2026.06.11 | ₩4,051 | ₩4,198 | ₩3,823 | ₩4,158 | +2.65% | 4.5만 |
|---|
| 2026.06.10 | ₩3,756 | ₩4,037 | ₩3,702 | ₩3,984 | +6.07% | 5.9만 |
|---|
| 2026.06.09 | ₩3,809 | ₩3,917 | ₩3,675 | ₩3,756 | -1.41% | 1.6만 |
|---|
| 2026.06.08 | ₩3,957 | ₩3,970 | ₩3,595 | ₩3,675 | -7.12% | 2만 |
|---|
| 2026.06.05 | ₩3,957 | ₩3,957 | ₩3,809 | ₩3,863 | -2.37% | 8.3천 |
|---|
| 2026.06.04 | ₩3,903 | ₩4,118 | ₩3,903 | ₩3,943 | +1.03% | 5.7만 |
|---|
| 2026.06.03 | ₩4,238 | ₩4,279 | ₩3,850 | ₩3,957 | -6.65% | 14.2만 |
|---|
| 2026.06.02 | ₩4,238 | ₩4,306 | ₩4,158 | ₩4,198 | -0.95% | 6.7천 |
|---|
| 2026.06.01 | ₩4,440 | ₩4,440 | ₩4,158 | ₩4,198 | -5.44% | 3만 |
|---|
| 2026.05.29 | ₩4,493 | ₩4,493 | ₩4,212 | ₩4,265 | -5.07% | 1.7만 |
|---|
| 2026.05.28 | ₩4,493 | ₩4,547 | ₩4,292 | ₩4,292 | -4.48% | 3만 |
|---|
| 2026.05.27 | ₩4,627 | ₩4,627 | ₩4,466 | ₩4,493 | -2.90% | 9.1천 |
|---|
| 2026.05.26 | ₩4,574 | ₩4,681 | ₩4,413 | ₩4,641 | +1.47% | 1.9만 |
|---|
| 2026.05.22 | ₩4,426 | ₩4,574 | ₩4,413 | ₩4,547 | +2.73% | 1.3만 |
|---|
| 2026.05.21 | ₩4,829 | ₩4,829 | ₩4,426 | ₩4,453 | -7.78% | 2.2만 |
|---|
| 2026.05.20 | ₩4,829 | ₩4,829 | ₩4,453 | ₩4,507 | -6.67% | 1.3만 |
|---|
| 2026.05.19 | ₩4,453 | ₩4,654 | ₩4,413 | ₩4,627 | +3.92% | 1.1만 |
|---|
| 2026.05.18 | ₩4,668 | ₩4,882 | ₩4,440 | ₩4,453 | -4.60% | 7.9만 |
|---|
| 2026.05.15 | ₩4,721 | ₩4,949 | ₩4,627 | ₩4,627 | -1.99% | 4.4만 |
|---|
| 2026.05.14 | ₩4,882 | ₩5,003 | ₩4,762 | ₩4,949 | +1.37% | 4.9만 |
|---|
| 2026.05.13 | ₩4,949 | ₩5,003 | ₩4,775 | ₩4,788 | -3.25% | 3.3만 |
|---|
| 2026.05.12 | ₩5,244 | ₩5,258 | ₩4,936 | ₩4,936 | -5.88% | 5.1만 |
|---|
| 2026.05.11 | ₩5,271 | ₩5,338 | ₩5,204 | ₩5,244 | -0.51% | 2.6만 |
|---|
| 2026.05.08 | ₩5,499 | ₩5,633 | ₩5,285 | ₩5,325 | -3.17% | 1.8만 |
|---|
| 2026.05.07 | ₩5,566 | ₩5,808 | ₩5,432 | ₩5,459 | -1.93% | 2.4만 |
|---|
| 2026.05.06 | ₩5,969 | ₩5,969 | ₩5,714 | ₩5,727 | -4.04% | 2.9만 |
|---|
| 2026.05.05 | ₩5,982 | ₩6,009 | ₩5,835 | ₩5,835 | -2.47% | 1만 |
|---|
| 2026.05.04 | ₩5,955 | ₩6,224 | ₩5,741 | ₩5,875 | -1.35% | 5.5만 |
|---|
| 2026.05.01 | ₩6,264 | ₩6,277 | ₩5,942 | ₩5,955 | -4.93% | 1.3만 |
|---|
| 2026.04.30 | ₩6,304 | ₩6,438 | ₩6,116 | ₩6,264 | -0.64% | 3.3만 |
|---|
| 2026.04.29 | ₩6,103 | ₩6,291 | ₩6,103 | ₩6,116 | +0.22% | 9.5천 |
|---|
| 2026.04.28 | ₩5,861 | ₩6,183 | ₩5,861 | ₩6,116 | +4.35% | 3.1만 |
|---|
| 2026.04.27 | ₩5,486 | ₩6,036 | ₩5,419 | ₩5,942 | +8.31% | 2.7만 |
|---|
| 2026.04.24 | ₩5,700 | ₩5,955 | ₩5,526 | ₩5,553 | -2.59% | 2.4만 |
|---|
| 2026.04.23 | ₩5,553 | ₩5,835 | ₩5,553 | ₩5,794 | +4.35% | 1.3만 |
|---|
| 2026.04.22 | ₩5,593 | ₩5,875 | ₩5,593 | ₩5,687 | +1.68% | 1.8만 |
|---|
| 2026.04.21 | ₩5,593 | ₩5,700 | ₩5,472 | ₩5,472 | -2.16% | 1.1만 |
|---|
| 2026.04.20 | ₩5,727 | ₩5,727 | ₩5,392 | ₩5,700 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩5,633 | ₩5,835 | ₩5,566 | ₩5,808 | +3.10% | 1.9만 |
|---|
| 2026.04.16 | ₩5,714 | ₩5,794 | ₩5,446 | ₩5,526 | -3.29% | 1.8만 |
|---|
| 2026.04.15 | ₩5,553 | ₩5,754 | ₩5,325 | ₩5,674 | +2.17% | 1.9만 |
|---|
| 2026.04.14 | ₩5,379 | ₩5,620 | ₩5,338 | ₩5,513 | +2.49% | 2.6만 |
|---|
| 2026.04.13 | ₩5,043 | ₩5,553 | ₩5,043 | ₩5,419 | +7.45% | 5.1만 |
|---|
| 2026.04.10 | ₩5,016 | ₩5,419 | ₩4,936 | ₩5,057 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩4,695 | ₩5,097 | ₩4,695 | ₩5,003 | +6.57% | 2.2만 |
|---|
| 2026.04.08 | ₩4,641 | ₩4,788 | ₩4,466 | ₩4,654 | +0.29% | 10.1만 |
|---|
| 2026.04.07 | ₩4,627 | ₩4,802 | ₩4,627 | ₩4,668 | +0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩4,681 | ₩4,802 | ₩4,654 | ₩4,695 | +0.29% | 4.9만 |
|---|
| 2026.04.02 | ₩4,681 | ₩4,788 | ₩4,440 | ₩4,681 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩4,695 | ₩4,882 | ₩4,560 | ₩4,708 | +0.29% | 15.4만 |
|---|
| 2026.03.31 | ₩4,695 | ₩5,003 | ₩4,614 | ₩4,802 | +2.29% | 7.7만 |
|---|
| 2026.03.30 | ₩4,654 | ₩4,829 | ₩4,560 | ₩4,601 | -1.15% | 5.3만 |
|---|
| 2026.03.27 | ₩4,855 | ₩4,990 | ₩4,574 | ₩4,681 | -3.59% | 5.9만 |
|---|
| 2026.03.26 | ₩5,164 | ₩5,285 | ₩4,869 | ₩4,869 | -5.71% | 8.4만 |
|---|
| 2026.03.25 | ₩5,097 | ₩5,432 | ₩4,762 | ₩5,218 | +2.37% | 10.3만 |
|---|
| 2026.03.24 | ₩5,392 | ₩5,392 | ₩4,949 | ₩5,177 | -3.98% | 10.8만 |
|---|
| 2026.03.23 | ₩6,076 | ₩6,089 | ₩5,312 | ₩5,446 | -10.38% | 8만 |
|---|
| 2026.03.20 | ₩6,183 | ₩6,411 | ₩6,022 | ₩6,063 | -1.95% | 53만 |
|---|
| 2026.03.19 | ₩6,975 | ₩7,055 | ₩6,089 | ₩6,304 | -9.62% | 15.9만 |
|---|
| 2026.03.18 | ₩7,391 | ₩7,645 | ₩7,283 | ₩7,323 | -0.91% | 10만 |
|---|
| 2026.03.17 | ₩7,565 | ₩7,860 | ₩7,310 | ₩7,498 | -0.89% | 7.2만 |
|---|
| 2026.03.16 | ₩7,337 | ₩7,779 | ₩7,297 | ₩7,578 | +3.29% | 11.2만 |
|---|
| 2026.03.13 | ₩7,042 | ₩7,377 | ₩6,988 | ₩7,297 | +3.62% | 7.5만 |
|---|
| 2026.03.12 | ₩6,988 | ₩7,176 | ₩6,921 | ₩7,042 | +0.77% | 4.6만 |
|---|
| 2026.03.11 | ₩7,095 | ₩7,176 | ₩6,921 | ₩7,082 | -0.19% | 3.3만 |
|---|
| 2026.03.10 | ₩7,270 | ₩7,377 | ₩7,122 | ₩7,136 | -1.85% | 4.5만 |
|---|
| 2026.03.09 | ₩6,706 | ₩7,404 | ₩6,680 | ₩7,136 | +6.40% | 9.8만 |
|---|
| 2026.03.06 | ₩6,774 | ₩6,841 | ₩6,519 | ₩6,706 | -0.99% | 5.7만 |
|---|
| 2026.03.05 | ₩6,921 | ₩7,122 | ₩6,800 | ₩6,814 | -1.55% | 4.1만 |
|---|
| 2026.03.04 | ₩6,787 | ₩6,988 | ₩6,733 | ₩6,894 | +1.58% | 3.7만 |
|---|
| 2026.03.03 | ₩6,948 | ₩6,948 | ₩6,720 | ₩6,800 | -2.12% | 2.2만 |
|---|
| 2026.03.02 | ₩6,706 | ₩6,988 | ₩6,519 | ₩6,908 | +3.00% | 3.5만 |
|---|
| 2026.02.27 | ₩7,082 | ₩7,082 | ₩6,532 | ₩6,774 | -4.36% | 6.7만 |
|---|
| 2026.02.26 | ₩7,498 | ₩7,498 | ₩6,934 | ₩7,002 | -6.62% | 6.3만 |
|---|
| 2026.02.25 | ₩7,082 | ₩7,712 | ₩6,934 | ₩7,525 | +6.25% | 10.3만 |
|---|
| 2026.02.24 | ₩6,867 | ₩7,176 | ₩6,787 | ₩7,109 | +3.52% | 2.7만 |
|---|
| 2026.02.23 | ₩7,230 | ₩7,230 | ₩6,599 | ₩6,908 | -4.45% | 12.4만 |
|---|
| 2026.02.20 | ₩7,189 | ₩7,203 | ₩6,760 | ₩6,934 | -3.54% | 8.6만 |
|---|
| 2026.02.19 | ₩7,632 | ₩7,632 | ₩7,230 | ₩7,256 | -4.92% | 3.5만 |
|---|
| 2026.02.18 | ₩7,525 | ₩7,739 | ₩7,417 | ₩7,726 | +2.67% | 12.3만 |
|---|
| 2026.02.17 | ₩8,034 | ₩8,034 | ₩7,458 | ₩7,578 | -5.68% | 10만 |
|---|
| 2026.02.13 | ₩8,008 | ₩8,168 | ₩7,551 | ₩8,075 | +0.84% | 10.1만 |
|---|
| 2026.02.12 | ₩8,128 | ₩8,182 | ₩7,753 | ₩7,900 | -2.81% | 13.1만 |
|---|
| 2026.02.11 | ₩8,383 | ₩8,383 | ₩8,101 | ₩8,249 | -1.60% | 9.4만 |
|---|
| 2026.02.10 | ₩8,262 | ₩8,759 | ₩8,142 | ₩8,437 | +2.11% | 9.6만 |
|---|
| 2026.02.09 | ₩9,054 | ₩9,174 | ₩8,048 | ₩8,370 | -7.56% | 18.7만 |
|---|
| 2026.02.06 | ₩9,309 | ₩9,470 | ₩9,107 | ₩9,201 | -1.15% | 6만 |
|---|
| 2026.02.05 | ₩10,355 | ₩10,382 | ₩9,201 | ₩9,295 | -10.23% | 9.4만 |
|---|
| 2026.02.04 | ₩10,771 | ₩10,771 | ₩9,698 | ₩10,247 | -4.86% | 11만 |
|---|
| 2026.02.03 | ₩11,025 | ₩11,052 | ₩10,610 | ₩10,717 | -2.80% | 4.3만 |
|---|
| 2026.02.02 | ₩10,891 | ₩11,146 | ₩10,891 | ₩11,119 | +2.09% | 9.3만 |
|---|
| 2026.01.30 | ₩10,824 | ₩10,999 | ₩10,811 | ₩10,999 | +1.61% | 2.6만 |
|---|
| 2026.01.29 | ₩10,851 | ₩10,918 | ₩10,717 | ₩10,905 | +0.49% | 5.7만 |
|---|
| 2026.01.28 | ₩10,864 | ₩10,985 | ₩10,730 | ₩10,851 | -0.12% | 11.5만 |
|---|
| 2026.01.27 | ₩10,932 | ₩10,932 | ₩10,730 | ₩10,838 | -0.86% | 5.6만 |
|---|
| 2026.01.26 | ₩10,972 | ₩10,999 | ₩10,744 | ₩10,905 | -0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩11,133 | ₩11,173 | ₩10,811 | ₩10,905 | -2.05% | 6.2만 |
|---|
| 2026.01.22 | ₩11,052 | ₩11,186 | ₩10,771 | ₩11,173 | +1.09% | 13.8만 |
|---|
| 2026.01.21 | ₩11,173 | ₩11,186 | ₩10,932 | ₩11,052 | -1.08% | 9.9만 |
|---|
| 2026.01.20 | ₩11,334 | ₩11,481 | ₩11,079 | ₩11,160 | -1.54% | 8.5만 |
|---|
| 2026.01.16 | ₩11,374 | ₩11,481 | ₩11,280 | ₩11,294 | -0.71% | 4.4만 |
|---|
| 2026.01.15 | ₩11,320 | ₩11,508 | ₩11,267 | ₩11,455 | +1.18% | 11.6만 |
|---|
| 2026.01.14 | ₩11,133 | ₩11,468 | ₩11,133 | ₩11,347 | +1.93% | 16.9만 |
|---|
| 2026.01.13 | ₩11,160 | ₩11,240 | ₩11,079 | ₩11,173 | +0.12% | 5.1만 |
|---|
| 2026.01.12 | ₩11,186 | ₩11,240 | ₩11,012 | ₩11,039 | -1.32% | 7만 |
|---|
| 2026.01.09 | ₩11,334 | ₩11,401 | ₩11,133 | ₩11,160 | -1.54% | 6.1만 |
|---|
| 2026.01.08 | ₩11,200 | ₩11,334 | ₩10,999 | ₩11,213 | +0.12% | 11.6만 |
|---|
| 2026.01.07 | ₩11,267 | ₩11,320 | ₩11,106 | ₩11,173 | -0.83% | 34.5만 |
|---|
| 2026.01.06 | ₩11,213 | ₩11,320 | ₩11,106 | ₩11,133 | -0.72% | 24.7만 |
|---|
| 2026.01.05 | ₩11,334 | ₩11,535 | ₩11,066 | ₩11,106 | -2.01% | 37.1만 |
|---|
| 2026.01.02 | ₩10,932 | ₩11,106 | ₩10,918 | ₩11,025 | +0.86% | 1.7만 |
|---|
| 2025.12.31 | ₩10,972 | ₩11,066 | ₩10,757 | ₩11,066 | +0.86% | 4.6만 |
|---|
| 2025.12.30 | ₩10,958 | ₩11,106 | ₩10,771 | ₩11,025 | +0.61% | 6.4만 |
|---|
| 2025.12.29 | ₩11,455 | ₩11,455 | ₩10,905 | ₩11,025 | -3.75% | 6.5만 |
|---|
| 2025.12.26 | ₩10,999 | ₩11,092 | ₩10,985 | ₩11,079 | +0.73% | 9천 |
|---|
| 2025.12.24 | ₩10,972 | ₩11,079 | ₩10,878 | ₩11,052 | +0.73% | 5.3만 |
|---|
| 2025.12.23 | ₩11,012 | ₩11,106 | ₩10,864 | ₩10,985 | -0.24% | 1.8만 |
|---|
| 2025.12.22 | ₩11,200 | ₩11,334 | ₩10,932 | ₩11,012 | -1.68% | 15.1만 |
|---|
| 2025.12.19 | ₩11,240 | ₩11,414 | ₩10,891 | ₩11,334 | +0.84% | 24만 |
|---|
| 2025.12.18 | ₩11,240 | ₩11,642 | ₩11,079 | ₩11,589 | +3.10% | 22.5만 |
|---|
| 2025.12.17 | ₩11,294 | ₩11,388 | ₩10,945 | ₩11,267 | -0.24% | 26.4만 |
|---|
| 2025.12.16 | ₩11,066 | ₩11,401 | ₩10,864 | ₩11,401 | +3.03% | 33.3만 |
|---|
| 2025.12.15 | ₩11,052 | ₩11,213 | ₩10,744 | ₩11,213 | +1.46% | 21.5만 |
|---|
| 2025.12.12 | ₩11,200 | ₩11,200 | ₩10,556 | ₩11,025 | -1.56% | 14만 |
|---|
| 2025.12.11 | ₩11,133 | ₩11,388 | ₩11,025 | ₩11,186 | +0.48% | 19.1만 |
|---|
| 2025.12.10 | ₩9,912 | ₩10,395 | ₩9,912 | ₩10,328 | +4.19% | 2.1만 |
|---|
| 2025.12.09 | ₩9,832 | ₩10,033 | ₩9,617 | ₩9,966 | +1.36% | 4만 |
|---|
| 2025.12.08 | ₩9,590 | ₩9,885 | ₩9,389 | ₩9,644 | +0.56% | 8.5만 |
|---|
| 2025.12.05 | ₩10,663 | ₩10,663 | ₩9,349 | ₩9,684 | -9.18% | 15.7만 |
|---|
| 2025.12.04 | ₩10,006 | ₩10,717 | ₩9,926 | ₩10,690 | +6.84% | 6.6만 |
|---|
| 2025.12.03 | ₩10,006 | ₩10,328 | ₩9,912 | ₩9,926 | -0.80% | 5.5만 |
|---|
| 2025.12.02 | ₩9,872 | ₩10,261 | ₩9,872 | ₩10,033 | +1.63% | 7.4만 |
|---|
| 2025.12.01 | ₩10,462 | ₩10,596 | ₩9,872 | ₩9,872 | -5.64% | 7.9만 |
|---|
| 2025.11.28 | ₩10,449 | ₩10,730 | ₩10,395 | ₩10,422 | -0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩10,221 | ₩10,663 | ₩10,154 | ₩10,516 | +2.89% | 3.7만 |
|---|
| 2025.11.25 | ₩10,100 | ₩10,435 | ₩9,993 | ₩10,435 | +3.32% | 1.9만 |
|---|
| 2025.11.24 | ₩10,060 | ₩10,355 | ₩9,993 | ₩10,234 | +1.73% | 2.1만 |
|---|
| 2025.11.21 | ₩10,006 | ₩10,382 | ₩9,993 | ₩9,993 | -0.13% | 2.3만 |
|---|
| 2025.11.20 | ₩10,449 | ₩10,449 | ₩10,154 | ₩10,274 | -1.67% | 1.8만 |
|---|
| 2025.11.19 | ₩10,060 | ₩10,422 | ₩10,006 | ₩10,221 | +1.60% | 5.3천 |
|---|
| 2025.11.18 | ₩10,194 | ₩10,395 | ₩9,885 | ₩10,234 | +0.39% | 1.6만 |
|---|
| 2025.11.17 | ₩10,328 | ₩10,328 | ₩10,087 | ₩10,315 | -0.13% | 2.4만 |
|---|
| 2025.11.14 | ₩10,301 | ₩10,623 | ₩10,301 | ₩10,328 | +0.26% | 2.6만 |
|---|
| 2025.11.13 | ₩10,382 | ₩10,623 | ₩10,382 | ₩10,556 | +1.68% | 6.5만 |
|---|
| 2025.11.12 | ₩10,154 | ₩10,636 | ₩10,073 | ₩10,636 | +4.76% | 9.6만 |
|---|
| 2025.11.11 | ₩10,221 | ₩10,449 | ₩10,060 | ₩10,449 | +2.23% | 4.1만 |
|---|
| 2025.11.10 | ₩10,315 | ₩10,650 | ₩9,979 | ₩9,979 | -3.25% | 4.4만 |
|---|
| 2025.11.07 | ₩10,288 | ₩10,636 | ₩10,180 | ₩10,449 | +1.56% | 1.3만 |
|---|
| 2025.11.06 | ₩10,341 | ₩10,717 | ₩10,167 | ₩10,583 | +2.33% | 4만 |
|---|
| 2025.11.05 | ₩10,274 | ₩10,583 | ₩10,194 | ₩10,449 | +1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩9,993 | ₩10,663 | ₩9,993 | ₩10,596 | +6.04% | 6만 |
|---|
| 2025.11.03 | ₩9,858 | ₩10,180 | ₩9,858 | ₩10,180 | +3.27% | 9.6천 |
|---|
| 2025.10.31 | ₩9,993 | ₩10,167 | ₩9,778 | ₩10,140 | +1.48% | 1.1만 |
|---|
| 2025.10.30 | ₩9,832 | ₩10,100 | ₩9,724 | ₩9,872 | +0.41% | 5.1만 |
|---|
| 2025.10.29 | ₩10,194 | ₩10,355 | ₩9,778 | ₩9,832 | -3.55% | 4.9만 |
|---|
| 2025.10.28 | ₩10,395 | ₩10,529 | ₩9,993 | ₩10,301 | -0.90% | 3.7만 |
|---|
| 2025.10.27 | ₩10,221 | ₩10,529 | ₩10,221 | ₩10,516 | +2.89% | 4.5만 |
|---|
| 2025.10.24 | ₩10,261 | ₩10,341 | ₩9,993 | ₩10,288 | +0.26% | 3.6만 |
|---|
| 2025.10.23 | ₩10,019 | ₩10,462 | ₩9,818 | ₩10,019 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩10,019 | ₩10,261 | ₩9,939 | ₩9,966 | -0.54% | 5.1만 |
|---|
| 2025.10.21 | ₩10,234 | ₩10,462 | ₩9,845 | ₩9,939 | -2.88% | 4.7만 |
|---|
| 2025.10.20 | ₩10,073 | ₩10,596 | ₩10,060 | ₩10,180 | +1.07% | 7.1만 |
|---|
| 2025.10.17 | ₩10,261 | ₩10,261 | ₩9,899 | ₩9,966 | -2.88% | 19.9만 |
|---|
| 2025.10.16 | ₩10,194 | ₩10,395 | ₩10,006 | ₩10,006 | -1.84% | 1.9만 |
|---|
| 2025.10.15 | ₩10,355 | ₩10,395 | ₩9,724 | ₩10,073 | -2.72% | 5.2만 |
|---|
| 2025.10.14 | ₩10,328 | ₩10,636 | ₩10,328 | ₩10,355 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩10,221 | ₩10,663 | ₩10,221 | ₩10,395 | +1.71% | 5.9만 |
|---|
| 2025.10.10 | ₩10,449 | ₩10,516 | ₩10,207 | ₩10,315 | -1.28% | 1.4만 |
|---|