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 | ₩4,239 | ₩4,239 | ₩4,065 | ₩4,199 | -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 | ₩4,400 | ₩4,400 | ₩4,266 | ₩4,266 | -3.05% | 2.1만 |
| 2026.10.05 | ₩4,507 | ₩4,521 | ₩4,413 | ₩4,467 | -0.89% | 1.8만 |
| 2026.10.02 | ₩4,454 | ₩4,615 | ₩4,440 | ₩4,561 | +2.41% | 4.5천 |
| 2026.10.01 | ₩4,494 | ₩4,588 | ₩4,413 | ₩4,534 | +0.90% | 5.8천 |
| 2026.09.30 | ₩4,588 | ₩4,749 | ₩4,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,574 |
| -0.29% |
| 3.6천 |
| 2026.09.29 | ₩4,776 | ₩4,816 | ₩4,306 | ₩4,534 | -5.06% | 3.3만 |
|---|
| 2026.09.28 | ₩4,628 | ₩4,802 | ₩4,615 | ₩4,776 | +3.19% | 1.5만 |
|---|
| 2026.09.25 | ₩4,467 | ₩4,682 | ₩4,427 | ₩4,682 | +4.80% | 1.5만 |
|---|
| 2026.09.24 | ₩4,293 | ₩4,521 | ₩4,293 | ₩4,521 | +5.31% | 1.7만 |
|---|
| 2026.09.23 | ₩4,387 | ₩4,467 | ₩4,239 | ₩4,467 | +1.83% | 6천 |
|---|
| 2026.09.22 | ₩4,226 | ₩4,494 | ₩4,226 | ₩4,387 | +3.81% | 2.7만 |
|---|
| 2026.09.21 | ₩4,306 | ₩4,306 | ₩4,226 | ₩4,226 | -1.87% | 8.9천 |
|---|
| 2026.09.18 | ₩4,293 | ₩4,413 | ₩4,226 | ₩4,226 | -1.56% | 9.7만 |
|---|
| 2026.09.17 | ₩4,319 | ₩4,400 | ₩4,293 | ₩4,293 | -0.62% | 1.5만 |
|---|
| 2026.09.16 | ₩4,306 | ₩4,373 | ₩4,293 | ₩4,293 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩4,333 | ₩4,373 | ₩4,306 | ₩4,346 | +0.31% | 1.3만 |
|---|
| 2026.09.14 | ₩4,346 | ₩4,400 | ₩4,293 | ₩4,387 | +0.93% | 6.3만 |
|---|
| 2026.09.11 | ₩4,319 | ₩4,360 | ₩4,293 | ₩4,293 | -0.62% | 2.6만 |
|---|
| 2026.09.10 | ₩4,293 | ₩4,333 | ₩4,293 | ₩4,319 | +0.62% | 1.5만 |
|---|
| 2026.09.09 | ₩4,293 | ₩4,319 | ₩4,266 | ₩4,306 | +0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩4,239 | ₩4,360 | ₩4,185 | ₩4,319 | +1.90% | 1.1만 |
|---|
| 2026.09.04 | ₩4,306 | ₩4,333 | ₩4,293 | ₩4,293 | -0.31% | 3.2천 |
|---|
| 2026.09.03 | ₩4,387 | ₩4,413 | ₩4,226 | ₩4,360 | -0.61% | 6.5천 |
|---|
| 2026.09.02 | ₩4,373 | ₩4,427 | ₩4,306 | ₩4,346 | -0.61% | 1.5만 |
|---|
| 2026.09.01 | ₩4,293 | ₩4,413 | ₩4,266 | ₩4,413 | +2.81% | 1.5천 |
|---|
| 2026.08.31 | ₩4,266 | ₩4,373 | ₩4,172 | ₩4,306 | +0.94% | 6.6천 |
|---|
| 2026.08.28 | ₩4,172 | ₩4,360 | ₩4,172 | ₩4,279 | +2.57% | 1.3만 |
|---|
| 2026.08.27 | ₩4,360 | ₩4,413 | ₩4,226 | ₩4,293 | -1.54% | 1.3만 |
|---|
| 2026.08.26 | ₩4,212 | ₩4,400 | ₩4,158 | ₩4,360 | +3.50% | 3.3천 |
|---|
| 2026.08.25 | ₩4,266 | ₩4,427 | ₩4,078 | ₩4,387 | +2.83% | 4.2만 |
|---|
| 2026.08.24 | ₩4,427 | ₩4,427 | ₩4,118 | ₩4,185 | -5.45% | 3.6만 |
|---|
| 2026.08.21 | ₩4,427 | ₩4,494 | ₩4,279 | ₩4,440 | +0.30% | 7.7천 |
|---|
| 2026.08.20 | ₩4,467 | ₩4,467 | ₩4,132 | ₩4,346 | -2.70% | 7천 |
|---|
| 2026.08.19 | ₩4,145 | ₩4,548 | ₩4,024 | ₩4,360 | +5.18% | 4.2만 |
|---|
| 2026.08.18 | ₩4,038 | ₩4,239 | ₩4,024 | ₩4,172 | +3.32% | 1.8만 |
|---|
| 2026.08.17 | ₩4,319 | ₩4,668 | ₩4,011 | ₩4,185 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩4,024 | ₩4,239 | ₩3,944 | ₩4,212 | +4.67% | 3.7만 |
|---|
| 2026.08.13 | ₩3,702 | ₩4,024 | ₩3,595 | ₩4,024 | +8.70% | 6.5만 |
|---|
| 2026.08.12 | ₩4,011 | ₩4,011 | ₩3,434 | ₩3,555 | -11.37% | 4.5만 |
|---|
| 2026.08.11 | ₩3,890 | ₩4,051 | ₩3,635 | ₩3,823 | -1.72% | 44.1만 |
|---|
| 2026.08.10 | ₩4,011 | ₩4,024 | ₩3,944 | ₩3,971 | -1.00% | 9.4천 |
|---|
| 2026.08.07 | ₩4,024 | ₩4,118 | ₩4,024 | ₩4,065 | +1.00% | 3.3천 |
|---|
| 2026.08.06 | ₩3,957 | ₩4,185 | ₩3,957 | ₩4,038 | +2.03% | 4.5만 |
|---|
| 2026.08.05 | ₩3,957 | ₩4,024 | ₩3,904 | ₩3,944 | -0.34% | 1.6만 |
|---|
| 2026.08.04 | ₩4,038 | ₩4,105 | ₩3,998 | ₩4,011 | -0.66% | 1.5만 |
|---|
| 2026.08.03 | ₩4,105 | ₩4,185 | ₩4,038 | ₩4,051 | -1.31% | 1.9만 |
|---|
| 2026.07.31 | ₩4,078 | ₩4,132 | ₩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 | ₩4,387 | ₩4,132 | ₩4,185 | -3.70% | 2.7만 |
|---|
| 2026.07.28 | ₩4,319 | ₩4,387 | ₩4,293 | ₩4,387 | +1.55% | 7.5천 |
|---|
| 2026.07.27 | ₩4,266 | ₩4,413 | ₩4,239 | ₩4,387 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩4,373 | ₩4,427 | ₩4,145 | ₩4,239 | -3.07% | 5.9천 |
|---|
| 2026.07.23 | ₩4,427 | ₩4,427 | ₩4,212 | ₩4,212 | -4.85% | 2.5천 |
|---|
| 2026.07.22 | ₩4,413 | ₩4,427 | ₩4,226 | ₩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 | ₩4,548 | ₩4,400 | ₩4,454 | +0.30% | 7.5천 |
|---|
| 2026.07.17 | ₩4,561 | ₩4,561 | ₩4,319 | ₩4,467 | -2.06% | 1.5만 |
|---|
| 2026.07.16 | ₩4,802 | ₩4,843 | ₩4,534 | ₩4,534 | -5.59% | 5.5천 |
|---|
| 2026.07.15 | ₩4,615 | ₩4,641 | ₩4,548 | ₩4,628 | +0.29% | 8.1천 |
|---|
| 2026.07.14 | ₩4,561 | ₩4,695 | ₩4,521 | ₩4,521 | -0.88% | 1만 |
|---|
| 2026.07.13 | ₩4,360 | ₩4,695 | ₩4,360 | ₩4,574 | +4.92% | 1.3만 |
|---|
| 2026.07.10 | ₩4,735 | ₩4,735 | ₩4,440 | ₩4,507 | -4.82% | 2.8만 |
|---|
| 2026.07.09 | ₩4,387 | ₩4,735 | ₩4,387 | ₩4,735 | +7.95% | 2만 |
|---|
| 2026.07.08 | ₩4,561 | ₩4,561 | ₩4,226 | ₩4,521 | -0.88% | 1.9만 |
|---|
| 2026.07.07 | ₩5,044 | ₩5,044 | ₩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 | ₩4,588 | ₩4,628 | ₩4,333 | ₩4,628 | +0.88% | 2.5만 |
|---|
| 2026.07.01 | ₩4,628 | ₩4,682 | ₩4,440 | ₩4,588 | -0.87% | 1.4만 |
|---|
| 2026.06.30 | ₩4,668 | ₩4,722 | ₩4,507 | ₩4,615 | -1.15% | 1.7만 |
|---|
| 2026.06.29 | ₩4,963 | ₩4,963 | ₩4,601 | ₩4,749 | -4.32% | 2.9만 |
|---|
| 2026.06.26 | ₩5,138 | ₩5,138 | ₩4,601 | ₩5,084 | -1.04% | 9.1만 |
|---|
| 2026.06.25 | ₩3,971 | ₩4,950 | ₩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 | ₩3,810 | ₩3,917 | ₩3,702 | ₩3,917 | +2.82% | 7.7만 |
|---|
| 2026.06.22 | ₩3,756 | ₩3,837 | ₩3,649 | ₩3,769 | +0.36% | 5.4만 |
|---|
| 2026.06.18 | ₩3,716 | ₩3,823 | ₩3,662 | ₩3,729 | +0.36% | 4.3만 |
|---|
| 2026.06.17 | ₩3,810 | ₩3,837 | ₩3,702 | ₩3,729 | -2.11% | 2.1만 |
|---|
| 2026.06.16 | ₩3,756 | ₩3,810 | ₩3,729 | ₩3,810 | +1.43% | 3.5만 |
|---|
| 2026.06.15 | ₩4,011 | ₩4,011 | ₩3,743 | ₩3,756 | -6.35% | 2.4만 |
|---|
| 2026.06.12 | ₩4,172 | ₩4,185 | ₩4,038 | ₩4,038 | -3.22% | 1.2만 |
|---|
| 2026.06.11 | ₩4,051 | ₩4,199 | ₩3,823 | ₩4,158 | +2.65% | 4.5만 |
|---|
| 2026.06.10 | ₩3,756 | ₩4,038 | ₩3,702 | ₩3,984 | +6.07% | 5.9만 |
|---|
| 2026.06.09 | ₩3,810 | ₩3,917 | ₩3,676 | ₩3,756 | -1.41% | 1.6만 |
|---|
| 2026.06.08 | ₩3,957 | ₩3,971 | ₩3,595 | ₩3,676 | -7.12% | 2만 |
|---|
| 2026.06.05 | ₩3,957 | ₩3,957 | ₩3,810 | ₩3,863 | -2.37% | 8.3천 |
|---|
| 2026.06.04 | ₩3,904 | ₩4,118 | ₩3,904 | ₩3,944 | +1.03% | 5.7만 |
|---|
| 2026.06.03 | ₩4,239 | ₩4,279 | ₩3,850 | ₩3,957 | -6.65% | 14.2만 |
|---|
| 2026.06.02 | ₩4,239 | ₩4,306 | ₩4,158 | ₩4,199 | -0.95% | 6.7천 |
|---|
| 2026.06.01 | ₩4,440 | ₩4,440 | ₩4,158 | ₩4,199 | -5.44% | 3만 |
|---|
| 2026.05.29 | ₩4,494 | ₩4,494 | ₩4,212 | ₩4,266 | -5.07% | 1.7만 |
|---|
| 2026.05.28 | ₩4,494 | ₩4,548 | ₩4,293 | ₩4,293 | -4.48% | 3만 |
|---|
| 2026.05.27 | ₩4,628 | ₩4,628 | ₩4,467 | ₩4,494 | -2.90% | 9.1천 |
|---|
| 2026.05.26 | ₩4,574 | ₩4,682 | ₩4,413 | ₩4,641 | +1.47% | 1.9만 |
|---|
| 2026.05.22 | ₩4,427 | ₩4,574 | ₩4,413 | ₩4,548 | +2.73% | 1.3만 |
|---|
| 2026.05.21 | ₩4,829 | ₩4,829 | ₩4,427 | ₩4,454 | -7.78% | 2.2만 |
|---|
| 2026.05.20 | ₩4,829 | ₩4,829 | ₩4,454 | ₩4,507 | -6.67% | 1.3만 |
|---|
| 2026.05.19 | ₩4,454 | ₩4,655 | ₩4,413 | ₩4,628 | +3.92% | 1.1만 |
|---|
| 2026.05.18 | ₩4,668 | ₩4,883 | ₩4,440 | ₩4,454 | -4.60% | 7.9만 |
|---|
| 2026.05.15 | ₩4,722 | ₩4,950 | ₩4,628 | ₩4,628 | -1.99% | 4.4만 |
|---|
| 2026.05.14 | ₩4,883 | ₩5,004 | ₩4,762 | ₩4,950 | +1.37% | 4.9만 |
|---|
| 2026.05.13 | ₩4,950 | ₩5,004 | ₩4,776 | ₩4,789 | -3.25% | 3.3만 |
|---|
| 2026.05.12 | ₩5,245 | ₩5,258 | ₩4,937 | ₩4,937 | -5.88% | 5.1만 |
|---|
| 2026.05.11 | ₩5,272 | ₩5,339 | ₩5,205 | ₩5,245 | -0.51% | 2.6만 |
|---|
| 2026.05.08 | ₩5,500 | ₩5,634 | ₩5,285 | ₩5,326 | -3.17% | 1.8만 |
|---|
| 2026.05.07 | ₩5,567 | ₩5,808 | ₩5,433 | ₩5,460 | -1.93% | 2.4만 |
|---|
| 2026.05.06 | ₩5,969 | ₩5,969 | ₩5,715 | ₩5,728 | -4.04% | 2.9만 |
|---|
| 2026.05.05 | ₩5,983 | ₩6,010 | ₩5,835 | ₩5,835 | -2.47% | 1만 |
|---|
| 2026.05.04 | ₩5,956 | ₩6,224 | ₩5,741 | ₩5,876 | -1.35% | 5.5만 |
|---|
| 2026.05.01 | ₩6,265 | ₩6,278 | ₩5,943 | ₩5,956 | -4.93% | 1.3만 |
|---|
| 2026.04.30 | ₩6,305 | ₩6,439 | ₩6,117 | ₩6,265 | -0.64% | 3.3만 |
|---|
| 2026.04.29 | ₩6,104 | ₩6,291 | ₩6,104 | ₩6,117 | +0.22% | 9.5천 |
|---|
| 2026.04.28 | ₩5,862 | ₩6,184 | ₩5,862 | ₩6,117 | +4.35% | 3.1만 |
|---|
| 2026.04.27 | ₩5,487 | ₩6,037 | ₩5,419 | ₩5,943 | +8.31% | 2.7만 |
|---|
| 2026.04.24 | ₩5,701 | ₩5,956 | ₩5,527 | ₩5,554 | -2.59% | 2.4만 |
|---|
| 2026.04.23 | ₩5,554 | ₩5,835 | ₩5,554 | ₩5,795 | +4.35% | 1.3만 |
|---|
| 2026.04.22 | ₩5,594 | ₩5,876 | ₩5,594 | ₩5,688 | +1.68% | 1.8만 |
|---|
| 2026.04.21 | ₩5,594 | ₩5,701 | ₩5,473 | ₩5,473 | -2.16% | 1.1만 |
|---|
| 2026.04.20 | ₩5,728 | ₩5,728 | ₩5,393 | ₩5,701 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩5,634 | ₩5,835 | ₩5,567 | ₩5,808 | +3.10% | 1.9만 |
|---|
| 2026.04.16 | ₩5,715 | ₩5,795 | ₩5,446 | ₩5,527 | -3.29% | 1.8만 |
|---|
| 2026.04.15 | ₩5,554 | ₩5,755 | ₩5,326 | ₩5,674 | +2.17% | 1.9만 |
|---|
| 2026.04.14 | ₩5,379 | ₩5,621 | ₩5,339 | ₩5,513 | +2.49% | 2.6만 |
|---|
| 2026.04.13 | ₩5,044 | ₩5,554 | ₩5,044 | ₩5,419 | +7.45% | 5.1만 |
|---|
| 2026.04.10 | ₩5,017 | ₩5,419 | ₩4,937 | ₩5,057 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩4,695 | ₩5,098 | ₩4,695 | ₩5,004 | +6.57% | 2.2만 |
|---|
| 2026.04.08 | ₩4,641 | ₩4,789 | ₩4,467 | ₩4,655 | +0.29% | 10.1만 |
|---|
| 2026.04.07 | ₩4,628 | ₩4,802 | ₩4,628 | ₩4,668 | +0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩4,682 | ₩4,802 | ₩4,655 | ₩4,695 | +0.29% | 4.9만 |
|---|
| 2026.04.02 | ₩4,682 | ₩4,789 | ₩4,440 | ₩4,682 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩4,695 | ₩4,883 | ₩4,561 | ₩4,708 | +0.29% | 15.4만 |
|---|
| 2026.03.31 | ₩4,695 | ₩5,004 | ₩4,615 | ₩4,802 | +2.29% | 7.7만 |
|---|
| 2026.03.30 | ₩4,655 | ₩4,829 | ₩4,561 | ₩4,601 | -1.15% | 5.3만 |
|---|
| 2026.03.27 | ₩4,856 | ₩4,990 | ₩4,574 | ₩4,682 | -3.59% | 5.9만 |
|---|
| 2026.03.26 | ₩5,165 | ₩5,285 | ₩4,869 | ₩4,869 | -5.71% | 8.4만 |
|---|
| 2026.03.25 | ₩5,098 | ₩5,433 | ₩4,762 | ₩5,218 | +2.37% | 10.3만 |
|---|
| 2026.03.24 | ₩5,393 | ₩5,393 | ₩4,950 | ₩5,178 | -3.98% | 10.8만 |
|---|
| 2026.03.23 | ₩6,077 | ₩6,090 | ₩5,312 | ₩5,446 | -10.38% | 8만 |
|---|
| 2026.03.20 | ₩6,184 | ₩6,412 | ₩6,023 | ₩6,063 | -1.95% | 53만 |
|---|
| 2026.03.19 | ₩6,976 | ₩7,056 | ₩6,090 | ₩6,305 | -9.62% | 15.9만 |
|---|
| 2026.03.18 | ₩7,391 | ₩7,646 | ₩7,284 | ₩7,324 | -0.91% | 10만 |
|---|
| 2026.03.17 | ₩7,566 | ₩7,861 | ₩7,311 | ₩7,499 | -0.89% | 7.2만 |
|---|
| 2026.03.16 | ₩7,338 | ₩7,780 | ₩7,297 | ₩7,579 | +3.29% | 11.2만 |
|---|
| 2026.03.13 | ₩7,043 | ₩7,378 | ₩6,989 | ₩7,297 | +3.62% | 7.5만 |
|---|
| 2026.03.12 | ₩6,989 | ₩7,177 | ₩6,922 | ₩7,043 | +0.77% | 4.6만 |
|---|
| 2026.03.11 | ₩7,096 | ₩7,177 | ₩6,922 | ₩7,083 | -0.19% | 3.3만 |
|---|
| 2026.03.10 | ₩7,271 | ₩7,378 | ₩7,123 | ₩7,137 | -1.85% | 4.5만 |
|---|
| 2026.03.09 | ₩6,707 | ₩7,405 | ₩6,680 | ₩7,137 | +6.40% | 9.8만 |
|---|
| 2026.03.06 | ₩6,774 | ₩6,841 | ₩6,519 | ₩6,707 | -0.99% | 5.7만 |
|---|
| 2026.03.05 | ₩6,922 | ₩7,123 | ₩6,801 | ₩6,815 | -1.55% | 4.1만 |
|---|
| 2026.03.04 | ₩6,788 | ₩6,989 | ₩6,734 | ₩6,895 | +1.58% | 3.7만 |
|---|
| 2026.03.03 | ₩6,949 | ₩6,949 | ₩6,721 | ₩6,801 | -2.12% | 2.2만 |
|---|
| 2026.03.02 | ₩6,707 | ₩6,989 | ₩6,519 | ₩6,908 | +3.00% | 3.5만 |
|---|
| 2026.02.27 | ₩7,083 | ₩7,083 | ₩6,533 | ₩6,774 | -4.36% | 6.7만 |
|---|
| 2026.02.26 | ₩7,499 | ₩7,499 | ₩6,935 | ₩7,002 | -6.62% | 6.3만 |
|---|
| 2026.02.25 | ₩7,083 | ₩7,713 | ₩6,935 | ₩7,526 | +6.25% | 10.3만 |
|---|
| 2026.02.24 | ₩6,868 | ₩7,177 | ₩6,788 | ₩7,110 | +3.52% | 2.7만 |
|---|
| 2026.02.23 | ₩7,230 | ₩7,230 | ₩6,600 | ₩6,908 | -4.45% | 12.4만 |
|---|
| 2026.02.20 | ₩7,190 | ₩7,204 | ₩6,761 | ₩6,935 | -3.54% | 8.6만 |
|---|
| 2026.02.19 | ₩7,633 | ₩7,633 | ₩7,230 | ₩7,257 | -4.92% | 3.5만 |
|---|
| 2026.02.18 | ₩7,526 | ₩7,740 | ₩7,418 | ₩7,727 | +2.67% | 12.3만 |
|---|
| 2026.02.17 | ₩8,035 | ₩8,035 | ₩7,458 | ₩7,579 | -5.68% | 10만 |
|---|
| 2026.02.13 | ₩8,008 | ₩8,169 | ₩7,552 | ₩8,076 | +0.84% | 10.1만 |
|---|
| 2026.02.12 | ₩8,129 | ₩8,183 | ₩7,754 | ₩7,901 | -2.81% | 13.1만 |
|---|
| 2026.02.11 | ₩8,384 | ₩8,384 | ₩8,102 | ₩8,250 | -1.60% | 9.4만 |
|---|
| 2026.02.10 | ₩8,263 | ₩8,760 | ₩8,143 | ₩8,438 | +2.11% | 9.6만 |
|---|
| 2026.02.09 | ₩9,055 | ₩9,176 | ₩8,049 | ₩8,371 | -7.56% | 18.7만 |
|---|
| 2026.02.06 | ₩9,310 | ₩9,471 | ₩9,108 | ₩9,202 | -1.15% | 6만 |
|---|
| 2026.02.05 | ₩10,356 | ₩10,383 | ₩9,202 | ₩9,296 | -10.23% | 9.4만 |
|---|
| 2026.02.04 | ₩10,772 | ₩10,772 | ₩9,699 | ₩10,249 | -4.86% | 11만 |
|---|
| 2026.02.03 | ₩11,027 | ₩11,054 | ₩10,611 | ₩10,718 | -2.80% | 4.3만 |
|---|
| 2026.02.02 | ₩10,893 | ₩11,147 | ₩10,893 | ₩11,121 | +2.09% | 9.3만 |
|---|
| 2026.01.30 | ₩10,826 | ₩11,000 | ₩10,812 | ₩11,000 | +1.61% | 2.6만 |
|---|
| 2026.01.29 | ₩10,852 | ₩10,919 | ₩10,718 | ₩10,906 | +0.49% | 5.7만 |
|---|
| 2026.01.28 | ₩10,866 | ₩10,986 | ₩10,732 | ₩10,852 | -0.12% | 11.5만 |
|---|
| 2026.01.27 | ₩10,933 | ₩10,933 | ₩10,732 | ₩10,839 | -0.86% | 5.6만 |
|---|
| 2026.01.26 | ₩10,973 | ₩11,000 | ₩10,745 | ₩10,906 | -0.61% | 5.6만 |
|---|
| 2026.01.23 | ₩11,134 | ₩11,174 | ₩10,812 | ₩10,906 | -2.05% | 6.2만 |
|---|
| 2026.01.22 | ₩11,054 | ₩11,188 | ₩10,772 | ₩11,174 | +1.09% | 13.8만 |
|---|
| 2026.01.21 | ₩11,174 | ₩11,188 | ₩10,933 | ₩11,054 | -1.08% | 9.9만 |
|---|
| 2026.01.20 | ₩11,335 | ₩11,483 | ₩11,080 | ₩11,161 | -1.54% | 8.5만 |
|---|
| 2026.01.16 | ₩11,375 | ₩11,483 | ₩11,282 | ₩11,295 | -0.71% | 4.4만 |
|---|
| 2026.01.15 | ₩11,322 | ₩11,510 | ₩11,268 | ₩11,456 | +1.18% | 11.6만 |
|---|
| 2026.01.14 | ₩11,134 | ₩11,469 | ₩11,134 | ₩11,349 | +1.93% | 16.9만 |
|---|
| 2026.01.13 | ₩11,161 | ₩11,241 | ₩11,080 | ₩11,174 | +0.12% | 5.1만 |
|---|
| 2026.01.12 | ₩11,188 | ₩11,241 | ₩11,013 | ₩11,040 | -1.32% | 7만 |
|---|
| 2026.01.09 | ₩11,335 | ₩11,402 | ₩11,134 | ₩11,161 | -1.54% | 6.1만 |
|---|
| 2026.01.08 | ₩11,201 | ₩11,335 | ₩11,000 | ₩11,215 | +0.12% | 11.6만 |
|---|
| 2026.01.07 | ₩11,268 | ₩11,322 | ₩11,107 | ₩11,174 | -0.83% | 34.5만 |
|---|
| 2026.01.06 | ₩11,215 | ₩11,322 | ₩11,107 | ₩11,134 | -0.72% | 24.7만 |
|---|
| 2026.01.05 | ₩11,335 | ₩11,536 | ₩11,067 | ₩11,107 | -2.01% | 37.1만 |
|---|
| 2026.01.02 | ₩10,933 | ₩11,107 | ₩10,919 | ₩11,027 | +0.86% | 1.7만 |
|---|
| 2025.12.31 | ₩10,973 | ₩11,067 | ₩10,758 | ₩11,067 | +0.86% | 4.6만 |
|---|
| 2025.12.30 | ₩10,960 | ₩11,107 | ₩10,772 | ₩11,027 | +0.61% | 6.4만 |
|---|
| 2025.12.29 | ₩11,456 | ₩11,456 | ₩10,906 | ₩11,027 | -3.75% | 6.5만 |
|---|
| 2025.12.26 | ₩11,000 | ₩11,094 | ₩10,986 | ₩11,080 | +0.73% | 9천 |
|---|
| 2025.12.24 | ₩10,973 | ₩11,080 | ₩10,879 | ₩11,054 | +0.73% | 5.3만 |
|---|
| 2025.12.23 | ₩11,013 | ₩11,107 | ₩10,866 | ₩10,986 | -0.24% | 1.8만 |
|---|
| 2025.12.22 | ₩11,201 | ₩11,335 | ₩10,933 | ₩11,013 | -1.68% | 15.1만 |
|---|
| 2025.12.19 | ₩11,241 | ₩11,416 | ₩10,893 | ₩11,335 | +0.84% | 24만 |
|---|
| 2025.12.18 | ₩11,241 | ₩11,644 | ₩11,080 | ₩11,590 | +3.10% | 22.5만 |
|---|
| 2025.12.17 | ₩11,295 | ₩11,389 | ₩10,946 | ₩11,268 | -0.24% | 26.4만 |
|---|
| 2025.12.16 | ₩11,067 | ₩11,402 | ₩10,866 | ₩11,402 | +3.03% | 33.3만 |
|---|
| 2025.12.15 | ₩11,054 | ₩11,215 | ₩10,745 | ₩11,215 | +1.46% | 21.5만 |
|---|
| 2025.12.12 | ₩11,201 | ₩11,201 | ₩10,557 | ₩11,027 | -1.56% | 14만 |
|---|
| 2025.12.11 | ₩11,134 | ₩11,389 | ₩11,027 | ₩11,188 | +0.48% | 19.1만 |
|---|
| 2025.12.10 | ₩9,913 | ₩10,396 | ₩9,913 | ₩10,329 | +4.19% | 2.1만 |
|---|
| 2025.12.09 | ₩9,833 | ₩10,034 | ₩9,618 | ₩9,967 | +1.36% | 4만 |
|---|
| 2025.12.08 | ₩9,591 | ₩9,886 | ₩9,390 | ₩9,645 | +0.56% | 8.5만 |
|---|
| 2025.12.05 | ₩10,665 | ₩10,665 | ₩9,350 | ₩9,685 | -9.18% | 15.7만 |
|---|
| 2025.12.04 | ₩10,007 | ₩10,718 | ₩9,927 | ₩10,691 | +6.84% | 6.6만 |
|---|
| 2025.12.03 | ₩10,007 | ₩10,329 | ₩9,913 | ₩9,927 | -0.80% | 5.5만 |
|---|
| 2025.12.02 | ₩9,873 | ₩10,262 | ₩9,873 | ₩10,034 | +1.63% | 7.4만 |
|---|
| 2025.12.01 | ₩10,463 | ₩10,597 | ₩9,873 | ₩9,873 | -5.64% | 7.9만 |
|---|
| 2025.11.28 | ₩10,450 | ₩10,732 | ₩10,396 | ₩10,423 | -0.26% | 2.7만 |
|---|
| 2025.11.26 | ₩10,222 | ₩10,665 | ₩10,155 | ₩10,517 | +2.89% | 3.7만 |
|---|
| 2025.11.25 | ₩10,101 | ₩10,436 | ₩9,994 | ₩10,436 | +3.32% | 1.9만 |
|---|
| 2025.11.24 | ₩10,061 | ₩10,356 | ₩9,994 | ₩10,235 | +1.73% | 2.1만 |
|---|
| 2025.11.21 | ₩10,007 | ₩10,383 | ₩9,994 | ₩9,994 | -0.13% | 2.3만 |
|---|
| 2025.11.20 | ₩10,450 | ₩10,450 | ₩10,155 | ₩10,276 | -1.67% | 1.8만 |
|---|
| 2025.11.19 | ₩10,061 | ₩10,423 | ₩10,007 | ₩10,222 | +1.60% | 5.3천 |
|---|
| 2025.11.18 | ₩10,195 | ₩10,396 | ₩9,886 | ₩10,235 | +0.39% | 1.6만 |
|---|
| 2025.11.17 | ₩10,329 | ₩10,329 | ₩10,088 | ₩10,316 | -0.13% | 2.4만 |
|---|
| 2025.11.14 | ₩10,302 | ₩10,624 | ₩10,302 | ₩10,329 | +0.26% | 2.6만 |
|---|
| 2025.11.13 | ₩10,383 | ₩10,624 | ₩10,383 | ₩10,557 | +1.68% | 6.5만 |
|---|
| 2025.11.12 | ₩10,155 | ₩10,638 | ₩10,074 | ₩10,638 | +4.76% | 9.6만 |
|---|
| 2025.11.11 | ₩10,222 | ₩10,450 | ₩10,061 | ₩10,450 | +2.23% | 4.1만 |
|---|
| 2025.11.10 | ₩10,316 | ₩10,651 | ₩9,980 | ₩9,980 | -3.25% | 4.4만 |
|---|
| 2025.11.07 | ₩10,289 | ₩10,638 | ₩10,182 | ₩10,450 | +1.56% | 1.3만 |
|---|
| 2025.11.06 | ₩10,343 | ₩10,718 | ₩10,168 | ₩10,584 | +2.33% | 4만 |
|---|
| 2025.11.05 | ₩10,276 | ₩10,584 | ₩10,195 | ₩10,450 | +1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩9,994 | ₩10,665 | ₩9,994 | ₩10,597 | +6.04% | 6만 |
|---|
| 2025.11.03 | ₩9,860 | ₩10,182 | ₩9,860 | ₩10,182 | +3.27% | 9.6천 |
|---|
| 2025.10.31 | ₩9,994 | ₩10,168 | ₩9,779 | ₩10,141 | +1.48% | 1.1만 |
|---|
| 2025.10.30 | ₩9,833 | ₩10,101 | ₩9,726 | ₩9,873 | +0.41% | 5.1만 |
|---|
| 2025.10.29 | ₩10,195 | ₩10,356 | ₩9,779 | ₩9,833 | -3.55% | 4.9만 |
|---|
| 2025.10.28 | ₩10,396 | ₩10,530 | ₩9,994 | ₩10,302 | -0.90% | 3.7만 |
|---|
| 2025.10.27 | ₩10,222 | ₩10,530 | ₩10,222 | ₩10,517 | +2.89% | 4.5만 |
|---|
| 2025.10.24 | ₩10,262 | ₩10,343 | ₩9,994 | ₩10,289 | +0.26% | 3.6만 |
|---|
| 2025.10.23 | ₩10,021 | ₩10,463 | ₩9,819 | ₩10,021 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩10,021 | ₩10,262 | ₩9,940 | ₩9,967 | -0.54% | 5.1만 |
|---|
| 2025.10.21 | ₩10,235 | ₩10,463 | ₩9,846 | ₩9,940 | -2.88% | 4.7만 |
|---|
| 2025.10.20 | ₩10,074 | ₩10,597 | ₩10,061 | ₩10,182 | +1.07% | 7.1만 |
|---|
| 2025.10.17 | ₩10,262 | ₩10,262 | ₩9,900 | ₩9,967 | -2.88% | 19.9만 |
|---|
| 2025.10.16 | ₩10,195 | ₩10,396 | ₩10,007 | ₩10,007 | -1.84% | 1.9만 |
|---|
| 2025.10.15 | ₩10,356 | ₩10,396 | ₩9,726 | ₩10,074 | -2.72% | 5.2만 |
|---|
| 2025.10.14 | ₩10,329 | ₩10,638 | ₩10,329 | ₩10,356 | +0.26% | 2.2만 |
|---|
| 2025.10.13 | ₩10,222 | ₩10,665 | ₩10,222 | ₩10,396 | +1.71% | 5.9만 |
|---|
| 2025.10.10 | ₩10,450 | ₩10,517 | ₩10,208 | ₩10,316 | -1.28% | 1.4만 |
|---|