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 | ₩4,232 | ₩4,232 | ₩4,058 | ₩4,192 | -0.95% | 5천 |
| 2026.10.08 | ₩4,112 | ₩4,246 | ₩4,085 | ₩4,085 | -0.65% | 1만 |
| 2026.10.07 | ₩4,313 | ₩4,313 | ₩4,152 | ₩4,152 | -3.73% | 2.5만 |
| 2026.10.06 | ₩4,393 | ₩4,393 | ₩4,259 | ₩4,259 | -3.05% | 2.1만 |
| 2026.10.05 | ₩4,500 | ₩4,514 | ₩4,407 | ₩4,460 | -0.89% | 1.8만 |
| 2026.10.02 | ₩4,447 | ₩4,607 | ₩4,433 | ₩4,554 | +2.41% | 4.5천 |
| 2026.10.01 | ₩4,487 | ₩4,581 | ₩4,407 | ₩4,527 | +0.90% | 5.8천 |
| 2026.09.30 | ₩4,581 | ₩4,741 | ₩4,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,567 |
| -0.29% |
| 3.6천 |
| 2026.09.29 | ₩4,768 | ₩4,808 | ₩4,299 | ₩4,527 | -5.06% | 3.3만 |
|---|
| 2026.09.28 | ₩4,621 | ₩4,795 | ₩4,607 | ₩4,768 | +3.19% | 1.5만 |
|---|
| 2026.09.25 | ₩4,460 | ₩4,674 | ₩4,420 | ₩4,674 | +4.80% | 1.5만 |
|---|
| 2026.09.24 | ₩4,286 | ₩4,514 | ₩4,286 | ₩4,514 | +5.31% | 1.7만 |
|---|
| 2026.09.23 | ₩4,380 | ₩4,460 | ₩4,232 | ₩4,460 | +1.83% | 6천 |
|---|
| 2026.09.22 | ₩4,219 | ₩4,487 | ₩4,219 | ₩4,380 | +3.81% | 2.7만 |
|---|
| 2026.09.21 | ₩4,299 | ₩4,299 | ₩4,219 | ₩4,219 | -1.87% | 8.9천 |
|---|
| 2026.09.18 | ₩4,286 | ₩4,407 | ₩4,219 | ₩4,219 | -1.56% | 9.7만 |
|---|
| 2026.09.17 | ₩4,313 | ₩4,393 | ₩4,286 | ₩4,286 | -0.62% | 1.5만 |
|---|
| 2026.09.16 | ₩4,299 | ₩4,366 | ₩4,286 | ₩4,286 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩4,326 | ₩4,366 | ₩4,299 | ₩4,340 | +0.31% | 1.3만 |
|---|
| 2026.09.14 | ₩4,340 | ₩4,393 | ₩4,286 | ₩4,380 | +0.93% | 6.3만 |
|---|
| 2026.09.11 | ₩4,313 | ₩4,353 | ₩4,286 | ₩4,286 | -0.62% | 2.6만 |
|---|
| 2026.09.10 | ₩4,286 | ₩4,326 | ₩4,286 | ₩4,313 | +0.62% | 1.5만 |
|---|
| 2026.09.09 | ₩4,286 | ₩4,313 | ₩4,259 | ₩4,299 | +0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩4,232 | ₩4,353 | ₩4,179 | ₩4,313 | +1.90% | 1.1만 |
|---|
| 2026.09.04 | ₩4,299 | ₩4,326 | ₩4,286 | ₩4,286 | -0.31% | 3.2천 |
|---|
| 2026.09.03 | ₩4,380 | ₩4,407 | ₩4,219 | ₩4,353 | -0.61% | 6.5천 |
|---|
| 2026.09.02 | ₩4,366 | ₩4,420 | ₩4,299 | ₩4,340 | -0.61% | 1.5만 |
|---|
| 2026.09.01 | ₩4,286 | ₩4,407 | ₩4,259 | ₩4,407 | +2.81% | 1.5천 |
|---|
| 2026.08.31 | ₩4,259 | ₩4,366 | ₩4,165 | ₩4,299 | +0.94% | 6.6천 |
|---|
| 2026.08.28 | ₩4,165 | ₩4,353 | ₩4,165 | ₩4,273 | +2.57% | 1.3만 |
|---|
| 2026.08.27 | ₩4,353 | ₩4,407 | ₩4,219 | ₩4,286 | -1.54% | 1.3만 |
|---|
| 2026.08.26 | ₩4,206 | ₩4,393 | ₩4,152 | ₩4,353 | +3.50% | 3.3천 |
|---|
| 2026.08.25 | ₩4,259 | ₩4,420 | ₩4,072 | ₩4,380 | +2.83% | 4.2만 |
|---|
| 2026.08.24 | ₩4,420 | ₩4,420 | ₩4,112 | ₩4,179 | -5.45% | 3.6만 |
|---|
| 2026.08.21 | ₩4,420 | ₩4,487 | ₩4,273 | ₩4,433 | +0.30% | 7.7천 |
|---|
| 2026.08.20 | ₩4,460 | ₩4,460 | ₩4,125 | ₩4,340 | -2.70% | 7천 |
|---|
| 2026.08.19 | ₩4,139 | ₩4,540 | ₩4,018 | ₩4,353 | +5.18% | 4.2만 |
|---|
| 2026.08.18 | ₩4,032 | ₩4,232 | ₩4,018 | ₩4,165 | +3.32% | 1.8만 |
|---|
| 2026.08.17 | ₩4,313 | ₩4,661 | ₩4,005 | ₩4,179 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩4,018 | ₩4,232 | ₩3,938 | ₩4,206 | +4.67% | 3.7만 |
|---|
| 2026.08.13 | ₩3,697 | ₩4,018 | ₩3,590 | ₩4,018 | +8.70% | 6.5만 |
|---|
| 2026.08.12 | ₩4,005 | ₩4,005 | ₩3,429 | ₩3,549 | -11.37% | 4.5만 |
|---|
| 2026.08.11 | ₩3,884 | ₩4,045 | ₩3,630 | ₩3,817 | -1.72% | 44.1만 |
|---|
| 2026.08.10 | ₩4,005 | ₩4,018 | ₩3,938 | ₩3,965 | -1.00% | 9.4천 |
|---|
| 2026.08.07 | ₩4,018 | ₩4,112 | ₩4,018 | ₩4,058 | +1.00% | 3.3천 |
|---|
| 2026.08.06 | ₩3,951 | ₩4,179 | ₩3,951 | ₩4,032 | +2.03% | 4.5만 |
|---|
| 2026.08.05 | ₩3,951 | ₩4,018 | ₩3,898 | ₩3,938 | -0.34% | 1.6만 |
|---|
| 2026.08.04 | ₩4,032 | ₩4,099 | ₩3,991 | ₩4,005 | -0.66% | 1.5만 |
|---|
| 2026.08.03 | ₩4,099 | ₩4,179 | ₩4,032 | ₩4,045 | -1.31% | 1.9만 |
|---|
| 2026.07.31 | ₩4,072 | ₩4,125 | ₩4,018 | ₩4,085 | +0.33% | 8.8천 |
|---|
| 2026.07.30 | ₩4,179 | ₩4,179 | ₩4,072 | ₩4,152 | -0.64% | 4.7천 |
|---|
| 2026.07.29 | ₩4,340 | ₩4,380 | ₩4,125 | ₩4,179 | -3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩4,313 | ₩4,380 | ₩4,286 | ₩4,380 | +1.55% | 7.5천 |
|---|
| 2026.07.27 | ₩4,259 | ₩4,407 | ₩4,232 | ₩4,380 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩4,366 | ₩4,420 | ₩4,139 | ₩4,232 | -3.07% | 5.9천 |
|---|
| 2026.07.23 | ₩4,420 | ₩4,420 | ₩4,206 | ₩4,206 | -4.85% | 2.5천 |
|---|
| 2026.07.22 | ₩4,407 | ₩4,420 | ₩4,219 | ₩4,366 | -0.91% | 6.7천 |
|---|
| 2026.07.21 | ₩4,433 | ₩4,433 | ₩4,299 | ₩4,407 | -0.60% | 1.1만 |
|---|
| 2026.07.20 | ₩4,433 | ₩4,540 | ₩4,393 | ₩4,447 | +0.30% | 7.5천 |
|---|
| 2026.07.17 | ₩4,554 | ₩4,554 | ₩4,313 | ₩4,460 | -2.06% | 1.5만 |
|---|
| 2026.07.16 | ₩4,795 | ₩4,835 | ₩4,527 | ₩4,527 | -5.59% | 5.5천 |
|---|
| 2026.07.15 | ₩4,607 | ₩4,634 | ₩4,540 | ₩4,621 | +0.29% | 8.1천 |
|---|
| 2026.07.14 | ₩4,554 | ₩4,688 | ₩4,514 | ₩4,514 | -0.88% | 1만 |
|---|
| 2026.07.13 | ₩4,353 | ₩4,688 | ₩4,353 | ₩4,567 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩4,728 | ₩4,728 | ₩4,433 | ₩4,500 | -4.82% | 2.8만 |
|---|
| 2026.07.09 | ₩4,380 | ₩4,728 | ₩4,380 | ₩4,728 | +7.95% | 2만 |
|---|
| 2026.07.08 | ₩4,554 | ₩4,554 | ₩4,219 | ₩4,514 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩5,036 | ₩5,036 | ₩4,500 | ₩4,634 | -7.98% | 4.6만 |
|---|
| 2026.07.06 | ₩4,661 | ₩5,143 | ₩4,661 | ₩5,116 | +9.77% | 5만 |
|---|
| 2026.07.02 | ₩4,581 | ₩4,621 | ₩4,326 | ₩4,621 | +0.88% | 2.5만 |
|---|
| 2026.07.01 | ₩4,621 | ₩4,674 | ₩4,433 | ₩4,581 | -0.87% | 1.4만 |
|---|
| 2026.06.30 | ₩4,661 | ₩4,715 | ₩4,500 | ₩4,607 | -1.15% | 1.7만 |
|---|
| 2026.06.29 | ₩4,956 | ₩4,956 | ₩4,594 | ₩4,741 | -4.32% | 2.9만 |
|---|
| 2026.06.26 | ₩5,130 | ₩5,130 | ₩4,594 | ₩5,076 | -1.04% | 9.1만 |
|---|
| 2026.06.25 | ₩3,965 | ₩4,942 | ₩3,951 | ₩4,567 | +15.20% | 9.7만 |
|---|
| 2026.06.24 | ₩3,924 | ₩3,978 | ₩3,844 | ₩3,857 | -1.71% | 3.7만 |
|---|
| 2026.06.23 | ₩3,804 | ₩3,911 | ₩3,697 | ₩3,911 | +2.82% | 7.7만 |
|---|
| 2026.06.22 | ₩3,750 | ₩3,831 | ₩3,643 | ₩3,764 | +0.36% | 5.4만 |
|---|
| 2026.06.18 | ₩3,710 | ₩3,817 | ₩3,657 | ₩3,723 | +0.36% | 4.3만 |
|---|
| 2026.06.17 | ₩3,804 | ₩3,831 | ₩3,697 | ₩3,723 | -2.11% | 2.1만 |
|---|
| 2026.06.16 | ₩3,750 | ₩3,804 | ₩3,723 | ₩3,804 | +1.43% | 3.5만 |
|---|
| 2026.06.15 | ₩4,005 | ₩4,005 | ₩3,737 | ₩3,750 | -6.35% | 2.4만 |
|---|
| 2026.06.12 | ₩4,165 | ₩4,179 | ₩4,032 | ₩4,032 | -3.22% | 1.2만 |
|---|
| 2026.06.11 | ₩4,045 | ₩4,192 | ₩3,817 | ₩4,152 | +2.65% | 4.5만 |
|---|
| 2026.06.10 | ₩3,750 | ₩4,032 | ₩3,697 | ₩3,978 | +6.07% | 5.9만 |
|---|
| 2026.06.09 | ₩3,804 | ₩3,911 | ₩3,670 | ₩3,750 | -1.41% | 1.6만 |
|---|
| 2026.06.08 | ₩3,951 | ₩3,965 | ₩3,590 | ₩3,670 | -7.12% | 2만 |
|---|
| 2026.06.05 | ₩3,951 | ₩3,951 | ₩3,804 | ₩3,857 | -2.37% | 8.3천 |
|---|
| 2026.06.04 | ₩3,898 | ₩4,112 | ₩3,898 | ₩3,938 | +1.03% | 5.7만 |
|---|
| 2026.06.03 | ₩4,232 | ₩4,273 | ₩3,844 | ₩3,951 | -6.65% | 14.2만 |
|---|
| 2026.06.02 | ₩4,232 | ₩4,299 | ₩4,152 | ₩4,192 | -0.95% | 6.7천 |
|---|
| 2026.06.01 | ₩4,433 | ₩4,433 | ₩4,152 | ₩4,192 | -5.44% | 3만 |
|---|
| 2026.05.29 | ₩4,487 | ₩4,487 | ₩4,206 | ₩4,259 | -5.07% | 1.7만 |
|---|
| 2026.05.28 | ₩4,487 | ₩4,540 | ₩4,286 | ₩4,286 | -4.48% | 3만 |
|---|
| 2026.05.27 | ₩4,621 | ₩4,621 | ₩4,460 | ₩4,487 | -2.90% | 9.1천 |
|---|
| 2026.05.26 | ₩4,567 | ₩4,674 | ₩4,407 | ₩4,634 | +1.47% | 1.9만 |
|---|
| 2026.05.22 | ₩4,420 | ₩4,567 | ₩4,407 | ₩4,540 | +2.73% | 1.3만 |
|---|
| 2026.05.21 | ₩4,822 | ₩4,822 | ₩4,420 | ₩4,447 | -7.78% | 2.2만 |
|---|
| 2026.05.20 | ₩4,822 | ₩4,822 | ₩4,447 | ₩4,500 | -6.67% | 1.3만 |
|---|
| 2026.05.19 | ₩4,447 | ₩4,648 | ₩4,407 | ₩4,621 | +3.92% | 1.1만 |
|---|
| 2026.05.18 | ₩4,661 | ₩4,875 | ₩4,433 | ₩4,447 | -4.60% | 7.9만 |
|---|
| 2026.05.15 | ₩4,715 | ₩4,942 | ₩4,621 | ₩4,621 | -1.99% | 4.4만 |
|---|
| 2026.05.14 | ₩4,875 | ₩4,996 | ₩4,755 | ₩4,942 | +1.37% | 4.9만 |
|---|
| 2026.05.13 | ₩4,942 | ₩4,996 | ₩4,768 | ₩4,782 | -3.25% | 3.3만 |
|---|
| 2026.05.12 | ₩5,237 | ₩5,250 | ₩4,929 | ₩4,929 | -5.88% | 5.1만 |
|---|
| 2026.05.11 | ₩5,264 | ₩5,331 | ₩5,197 | ₩5,237 | -0.51% | 2.6만 |
|---|
| 2026.05.08 | ₩5,491 | ₩5,625 | ₩5,277 | ₩5,317 | -3.17% | 1.8만 |
|---|
| 2026.05.07 | ₩5,558 | ₩5,800 | ₩5,424 | ₩5,451 | -1.93% | 2.4만 |
|---|
| 2026.05.06 | ₩5,960 | ₩5,960 | ₩5,706 | ₩5,719 | -4.04% | 2.9만 |
|---|
| 2026.05.05 | ₩5,974 | ₩6,000 | ₩5,826 | ₩5,826 | -2.47% | 1만 |
|---|
| 2026.05.04 | ₩5,947 | ₩6,215 | ₩5,733 | ₩5,866 | -1.35% | 5.5만 |
|---|
| 2026.05.01 | ₩6,255 | ₩6,268 | ₩5,933 | ₩5,947 | -4.93% | 1.3만 |
|---|
| 2026.04.30 | ₩6,295 | ₩6,429 | ₩6,108 | ₩6,255 | -0.64% | 3.3만 |
|---|
| 2026.04.29 | ₩6,094 | ₩6,282 | ₩6,094 | ₩6,108 | +0.22% | 9.5천 |
|---|
| 2026.04.28 | ₩5,853 | ₩6,175 | ₩5,853 | ₩6,108 | +4.35% | 3.1만 |
|---|
| 2026.04.27 | ₩5,478 | ₩6,027 | ₩5,411 | ₩5,933 | +8.31% | 2.7만 |
|---|
| 2026.04.24 | ₩5,692 | ₩5,947 | ₩5,518 | ₩5,545 | -2.59% | 2.4만 |
|---|
| 2026.04.23 | ₩5,545 | ₩5,826 | ₩5,545 | ₩5,786 | +4.35% | 1.3만 |
|---|
| 2026.04.22 | ₩5,585 | ₩5,866 | ₩5,585 | ₩5,679 | +1.68% | 1.8만 |
|---|
| 2026.04.21 | ₩5,585 | ₩5,692 | ₩5,465 | ₩5,465 | -2.16% | 1.1만 |
|---|
| 2026.04.20 | ₩5,719 | ₩5,719 | ₩5,384 | ₩5,692 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩5,625 | ₩5,826 | ₩5,558 | ₩5,800 | +3.10% | 1.9만 |
|---|
| 2026.04.16 | ₩5,706 | ₩5,786 | ₩5,438 | ₩5,518 | -3.29% | 1.8만 |
|---|
| 2026.04.15 | ₩5,545 | ₩5,746 | ₩5,317 | ₩5,666 | +2.17% | 1.9만 |
|---|
| 2026.04.14 | ₩5,371 | ₩5,612 | ₩5,331 | ₩5,505 | +2.49% | 2.6만 |
|---|
| 2026.04.13 | ₩5,036 | ₩5,545 | ₩5,036 | ₩5,411 | +7.45% | 5.1만 |
|---|
| 2026.04.10 | ₩5,009 | ₩5,411 | ₩4,929 | ₩5,049 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩4,688 | ₩5,090 | ₩4,688 | ₩4,996 | +6.57% | 2.2만 |
|---|
| 2026.04.08 | ₩4,634 | ₩4,782 | ₩4,460 | ₩4,648 | +0.29% | 10.1만 |
|---|
| 2026.04.07 | ₩4,621 | ₩4,795 | ₩4,621 | ₩4,661 | +0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩4,674 | ₩4,795 | ₩4,648 | ₩4,688 | +0.29% | 4.9만 |
|---|
| 2026.04.02 | ₩4,674 | ₩4,782 | ₩4,433 | ₩4,674 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩4,688 | ₩4,875 | ₩4,554 | ₩4,701 | +0.29% | 15.4만 |
|---|
| 2026.03.31 | ₩4,688 | ₩4,996 | ₩4,607 | ₩4,795 | +2.29% | 7.7만 |
|---|
| 2026.03.30 | ₩4,648 | ₩4,822 | ₩4,554 | ₩4,594 | -1.15% | 5.3만 |
|---|
| 2026.03.27 | ₩4,849 | ₩4,982 | ₩4,567 | ₩4,674 | -3.59% | 5.9만 |
|---|
| 2026.03.26 | ₩5,157 | ₩5,277 | ₩4,862 | ₩4,862 | -5.71% | 8.4만 |
|---|
| 2026.03.25 | ₩5,090 | ₩5,424 | ₩4,755 | ₩5,210 | +2.37% | 10.3만 |
|---|
| 2026.03.24 | ₩5,384 | ₩5,384 | ₩4,942 | ₩5,170 | -3.98% | 10.8만 |
|---|
| 2026.03.23 | ₩6,067 | ₩6,081 | ₩5,304 | ₩5,438 | -10.38% | 8만 |
|---|
| 2026.03.20 | ₩6,175 | ₩6,402 | ₩6,014 | ₩6,054 | -1.95% | 53만 |
|---|
| 2026.03.19 | ₩6,965 | ₩7,045 | ₩6,081 | ₩6,295 | -9.62% | 15.9만 |
|---|
| 2026.03.18 | ₩7,380 | ₩7,634 | ₩7,273 | ₩7,313 | -0.91% | 10만 |
|---|
| 2026.03.17 | ₩7,554 | ₩7,849 | ₩7,300 | ₩7,487 | -0.89% | 7.2만 |
|---|
| 2026.03.16 | ₩7,326 | ₩7,768 | ₩7,286 | ₩7,567 | +3.29% | 11.2만 |
|---|
| 2026.03.13 | ₩7,032 | ₩7,367 | ₩6,978 | ₩7,286 | +3.62% | 7.5만 |
|---|
| 2026.03.12 | ₩6,978 | ₩7,166 | ₩6,911 | ₩7,032 | +0.77% | 4.6만 |
|---|
| 2026.03.11 | ₩7,085 | ₩7,166 | ₩6,911 | ₩7,072 | -0.19% | 3.3만 |
|---|
| 2026.03.10 | ₩7,259 | ₩7,367 | ₩7,112 | ₩7,126 | -1.85% | 4.5만 |
|---|
| 2026.03.09 | ₩6,697 | ₩7,393 | ₩6,670 | ₩7,126 | +6.40% | 9.8만 |
|---|
| 2026.03.06 | ₩6,764 | ₩6,831 | ₩6,509 | ₩6,697 | -0.99% | 5.7만 |
|---|
| 2026.03.05 | ₩6,911 | ₩7,112 | ₩6,791 | ₩6,804 | -1.55% | 4.1만 |
|---|
| 2026.03.04 | ₩6,777 | ₩6,978 | ₩6,724 | ₩6,884 | +1.58% | 3.7만 |
|---|
| 2026.03.03 | ₩6,938 | ₩6,938 | ₩6,710 | ₩6,791 | -2.12% | 2.2만 |
|---|
| 2026.03.02 | ₩6,697 | ₩6,978 | ₩6,509 | ₩6,898 | +3.00% | 3.5만 |
|---|
| 2026.02.27 | ₩7,072 | ₩7,072 | ₩6,523 | ₩6,764 | -4.36% | 6.7만 |
|---|
| 2026.02.26 | ₩7,487 | ₩7,487 | ₩6,925 | ₩6,992 | -6.62% | 6.3만 |
|---|
| 2026.02.25 | ₩7,072 | ₩7,701 | ₩6,925 | ₩7,514 | +6.25% | 10.3만 |
|---|
| 2026.02.24 | ₩6,858 | ₩7,166 | ₩6,777 | ₩7,099 | +3.52% | 2.7만 |
|---|
| 2026.02.23 | ₩7,219 | ₩7,219 | ₩6,590 | ₩6,898 | -4.45% | 12.4만 |
|---|
| 2026.02.20 | ₩7,179 | ₩7,192 | ₩6,750 | ₩6,925 | -3.54% | 8.6만 |
|---|
| 2026.02.19 | ₩7,621 | ₩7,621 | ₩7,219 | ₩7,246 | -4.92% | 3.5만 |
|---|
| 2026.02.18 | ₩7,514 | ₩7,728 | ₩7,407 | ₩7,715 | +2.67% | 12.3만 |
|---|
| 2026.02.17 | ₩8,023 | ₩8,023 | ₩7,447 | ₩7,567 | -5.68% | 10만 |
|---|
| 2026.02.13 | ₩7,996 | ₩8,157 | ₩7,541 | ₩8,063 | +0.84% | 10.1만 |
|---|
| 2026.02.12 | ₩8,117 | ₩8,170 | ₩7,742 | ₩7,889 | -2.81% | 13.1만 |
|---|
| 2026.02.11 | ₩8,371 | ₩8,371 | ₩8,090 | ₩8,237 | -1.60% | 9.4만 |
|---|
| 2026.02.10 | ₩8,251 | ₩8,746 | ₩8,130 | ₩8,425 | +2.11% | 9.6만 |
|---|
| 2026.02.09 | ₩9,041 | ₩9,161 | ₩8,036 | ₩8,358 | -7.56% | 18.7만 |
|---|
| 2026.02.06 | ₩9,295 | ₩9,456 | ₩9,094 | ₩9,188 | -1.15% | 6만 |
|---|
| 2026.02.05 | ₩10,340 | ₩10,367 | ₩9,188 | ₩9,282 | -10.23% | 9.4만 |
|---|
| 2026.02.04 | ₩10,755 | ₩10,755 | ₩9,684 | ₩10,233 | -4.86% | 11만 |
|---|
| 2026.02.03 | ₩11,010 | ₩11,036 | ₩10,594 | ₩10,702 | -2.80% | 4.3만 |
|---|
| 2026.02.02 | ₩10,876 | ₩11,130 | ₩10,876 | ₩11,103 | +2.09% | 9.3만 |
|---|
| 2026.01.30 | ₩10,809 | ₩10,983 | ₩10,795 | ₩10,983 | +1.61% | 2.6만 |
|---|
| 2026.01.29 | ₩10,836 | ₩10,903 | ₩10,702 | ₩10,889 | +0.49% | 5.7만 |
|---|
| 2026.01.28 | ₩10,849 | ₩10,970 | ₩10,715 | ₩10,836 | -0.12% | 11.5만 |
|---|
| 2026.01.27 | ₩10,916 | ₩10,916 | ₩10,715 | ₩10,822 | -0.86% | 5.6만 |
|---|
| 2026.01.26 | ₩10,956 | ₩10,983 | ₩10,728 | ₩10,889 | -0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩11,117 | ₩11,157 | ₩10,795 | ₩10,889 | -2.05% | 6.2만 |
|---|
| 2026.01.22 | ₩11,036 | ₩11,170 | ₩10,755 | ₩11,157 | +1.09% | 13.8만 |
|---|
| 2026.01.21 | ₩11,157 | ₩11,170 | ₩10,916 | ₩11,036 | -1.08% | 9.9만 |
|---|
| 2026.01.20 | ₩11,318 | ₩11,465 | ₩11,063 | ₩11,144 | -1.54% | 8.5만 |
|---|
| 2026.01.16 | ₩11,358 | ₩11,465 | ₩11,264 | ₩11,278 | -0.71% | 4.4만 |
|---|
| 2026.01.15 | ₩11,304 | ₩11,492 | ₩11,251 | ₩11,438 | +1.18% | 11.6만 |
|---|
| 2026.01.14 | ₩11,117 | ₩11,452 | ₩11,117 | ₩11,331 | +1.93% | 16.9만 |
|---|
| 2026.01.13 | ₩11,144 | ₩11,224 | ₩11,063 | ₩11,157 | +0.12% | 5.1만 |
|---|
| 2026.01.12 | ₩11,170 | ₩11,224 | ₩10,996 | ₩11,023 | -1.32% | 7만 |
|---|
| 2026.01.09 | ₩11,318 | ₩11,385 | ₩11,117 | ₩11,144 | -1.54% | 6.1만 |
|---|
| 2026.01.08 | ₩11,184 | ₩11,318 | ₩10,983 | ₩11,197 | +0.12% | 11.6만 |
|---|
| 2026.01.07 | ₩11,251 | ₩11,304 | ₩11,090 | ₩11,157 | -0.83% | 34.5만 |
|---|
| 2026.01.06 | ₩11,197 | ₩11,304 | ₩11,090 | ₩11,117 | -0.72% | 24.7만 |
|---|
| 2026.01.05 | ₩11,318 | ₩11,519 | ₩11,050 | ₩11,090 | -2.01% | 37.1만 |
|---|
| 2026.01.02 | ₩10,916 | ₩11,090 | ₩10,903 | ₩11,010 | +0.86% | 1.7만 |
|---|
| 2025.12.31 | ₩10,956 | ₩11,050 | ₩10,742 | ₩11,050 | +0.86% | 4.6만 |
|---|
| 2025.12.30 | ₩10,943 | ₩11,090 | ₩10,755 | ₩11,010 | +0.61% | 6.4만 |
|---|
| 2025.12.29 | ₩11,438 | ₩11,438 | ₩10,889 | ₩11,010 | -3.75% | 6.5만 |
|---|
| 2025.12.26 | ₩10,983 | ₩11,077 | ₩10,970 | ₩11,063 | +0.73% | 9천 |
|---|
| 2025.12.24 | ₩10,956 | ₩11,063 | ₩10,862 | ₩11,036 | +0.73% | 5.3만 |
|---|
| 2025.12.23 | ₩10,996 | ₩11,090 | ₩10,849 | ₩10,970 | -0.24% | 1.8만 |
|---|
| 2025.12.22 | ₩11,184 | ₩11,318 | ₩10,916 | ₩10,996 | -1.68% | 15.1만 |
|---|
| 2025.12.19 | ₩11,224 | ₩11,398 | ₩10,876 | ₩11,318 | +0.84% | 24만 |
|---|
| 2025.12.18 | ₩11,224 | ₩11,626 | ₩11,063 | ₩11,572 | +3.10% | 22.5만 |
|---|
| 2025.12.17 | ₩11,278 | ₩11,371 | ₩10,929 | ₩11,251 | -0.24% | 26.4만 |
|---|
| 2025.12.16 | ₩11,050 | ₩11,385 | ₩10,849 | ₩11,385 | +3.03% | 33.3만 |
|---|
| 2025.12.15 | ₩11,036 | ₩11,197 | ₩10,728 | ₩11,197 | +1.46% | 21.5만 |
|---|
| 2025.12.12 | ₩11,184 | ₩11,184 | ₩10,541 | ₩11,010 | -1.56% | 14만 |
|---|
| 2025.12.11 | ₩11,117 | ₩11,371 | ₩11,010 | ₩11,170 | +0.48% | 19.1만 |
|---|
| 2025.12.10 | ₩9,898 | ₩10,380 | ₩9,898 | ₩10,313 | +4.19% | 2.1만 |
|---|
| 2025.12.09 | ₩9,818 | ₩10,019 | ₩9,603 | ₩9,952 | +1.36% | 4만 |
|---|
| 2025.12.08 | ₩9,577 | ₩9,871 | ₩9,376 | ₩9,630 | +0.56% | 8.5만 |
|---|
| 2025.12.05 | ₩10,648 | ₩10,648 | ₩9,335 | ₩9,670 | -9.18% | 15.7만 |
|---|
| 2025.12.04 | ₩9,992 | ₩10,702 | ₩9,911 | ₩10,675 | +6.84% | 6.6만 |
|---|
| 2025.12.03 | ₩9,992 | ₩10,313 | ₩9,898 | ₩9,911 | -0.80% | 5.5만 |
|---|
| 2025.12.02 | ₩9,858 | ₩10,246 | ₩9,858 | ₩10,019 | +1.63% | 7.4만 |
|---|
| 2025.12.01 | ₩10,447 | ₩10,581 | ₩9,858 | ₩9,858 | -5.64% | 7.9만 |
|---|
| 2025.11.28 | ₩10,434 | ₩10,715 | ₩10,380 | ₩10,407 | -0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩10,206 | ₩10,648 | ₩10,139 | ₩10,501 | +2.89% | 3.7만 |
|---|
| 2025.11.25 | ₩10,086 | ₩10,420 | ₩9,978 | ₩10,420 | +3.32% | 1.9만 |
|---|
| 2025.11.24 | ₩10,045 | ₩10,340 | ₩9,978 | ₩10,219 | +1.73% | 2.1만 |
|---|
| 2025.11.21 | ₩9,992 | ₩10,367 | ₩9,978 | ₩9,978 | -0.13% | 2.3만 |
|---|
| 2025.11.20 | ₩10,434 | ₩10,434 | ₩10,139 | ₩10,260 | -1.67% | 1.8만 |
|---|
| 2025.11.19 | ₩10,045 | ₩10,407 | ₩9,992 | ₩10,206 | +1.60% | 5.3천 |
|---|
| 2025.11.18 | ₩10,179 | ₩10,380 | ₩9,871 | ₩10,219 | +0.39% | 1.6만 |
|---|
| 2025.11.17 | ₩10,313 | ₩10,313 | ₩10,072 | ₩10,300 | -0.13% | 2.4만 |
|---|
| 2025.11.14 | ₩10,286 | ₩10,608 | ₩10,286 | ₩10,313 | +0.26% | 2.6만 |
|---|
| 2025.11.13 | ₩10,367 | ₩10,608 | ₩10,367 | ₩10,541 | +1.68% | 6.5만 |
|---|
| 2025.11.12 | ₩10,139 | ₩10,621 | ₩10,059 | ₩10,621 | +4.76% | 9.6만 |
|---|
| 2025.11.11 | ₩10,206 | ₩10,434 | ₩10,045 | ₩10,434 | +2.23% | 4.1만 |
|---|
| 2025.11.10 | ₩10,300 | ₩10,635 | ₩9,965 | ₩9,965 | -3.25% | 4.4만 |
|---|
| 2025.11.07 | ₩10,273 | ₩10,621 | ₩10,166 | ₩10,434 | +1.56% | 1.3만 |
|---|
| 2025.11.06 | ₩10,327 | ₩10,702 | ₩10,153 | ₩10,568 | +2.33% | 4만 |
|---|
| 2025.11.05 | ₩10,260 | ₩10,568 | ₩10,179 | ₩10,434 | +1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩9,978 | ₩10,648 | ₩9,978 | ₩10,581 | +6.04% | 6만 |
|---|
| 2025.11.03 | ₩9,844 | ₩10,166 | ₩9,844 | ₩10,166 | +3.27% | 9.6천 |
|---|
| 2025.10.31 | ₩9,978 | ₩10,153 | ₩9,764 | ₩10,126 | +1.48% | 1.1만 |
|---|
| 2025.10.30 | ₩9,818 | ₩10,086 | ₩9,711 | ₩9,858 | +0.41% | 5.1만 |
|---|
| 2025.10.29 | ₩10,179 | ₩10,340 | ₩9,764 | ₩9,818 | -3.55% | 4.9만 |
|---|
| 2025.10.28 | ₩10,380 | ₩10,514 | ₩9,978 | ₩10,286 | -0.90% | 3.7만 |
|---|
| 2025.10.27 | ₩10,206 | ₩10,514 | ₩10,206 | ₩10,501 | +2.89% | 4.5만 |
|---|
| 2025.10.24 | ₩10,246 | ₩10,327 | ₩9,978 | ₩10,273 | +0.26% | 3.6만 |
|---|
| 2025.10.23 | ₩10,005 | ₩10,447 | ₩9,804 | ₩10,005 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩10,005 | ₩10,246 | ₩9,925 | ₩9,952 | -0.54% | 5.1만 |
|---|
| 2025.10.21 | ₩10,219 | ₩10,447 | ₩9,831 | ₩9,925 | -2.88% | 4.7만 |
|---|
| 2025.10.20 | ₩10,059 | ₩10,581 | ₩10,045 | ₩10,166 | +1.07% | 7.1만 |
|---|
| 2025.10.17 | ₩10,246 | ₩10,246 | ₩9,885 | ₩9,952 | -2.88% | 19.9만 |
|---|
| 2025.10.16 | ₩10,179 | ₩10,380 | ₩9,992 | ₩9,992 | -1.84% | 1.9만 |
|---|
| 2025.10.15 | ₩10,340 | ₩10,380 | ₩9,711 | ₩10,059 | -2.72% | 5.2만 |
|---|
| 2025.10.14 | ₩10,313 | ₩10,621 | ₩10,313 | ₩10,340 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩10,206 | ₩10,648 | ₩10,206 | ₩10,380 | +1.71% | 5.9만 |
|---|
| 2025.10.10 | ₩10,434 | ₩10,501 | ₩10,193 | ₩10,300 | -1.28% | 1.4만 |
|---|