시장 데이터를 불러오는 중
전체 종목
New Mountain Finance Corporation - Common Stock 과거 주가
New Mountain Finance Corporation - Common Stock · NMFC · NASDAQ
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Mountain Finance Corporation - Common Stock · NMFC · NASDAQ
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,108 | ₩9,121 | ₩9,001 | ₩9,001 | -1.17% | 41만 |
| 2026.10.08 | ₩9,014 | ₩9,148 | ₩8,988 | ₩9,108 | +1.04% | 47.2만 |
| 2026.10.07 | ₩9,108 | ₩9,108 | ₩8,947 | ₩9,014 | -1.03% | 53만 |
| 2026.10.06 | ₩9,202 | ₩9,228 | ₩9,081 | ₩9,148 | -0.58% | 62.1만 |
| 2026.10.05 | ₩9,282 | ₩9,389 | ₩9,135 | ₩9,161 | -1.30% | 73.3만 |
| 2026.10.02 | ₩9,402 | ₩9,442 | ₩9,161 | ₩9,282 | -1.28% | 94.8만 |
| 2026.10.01 | ₩9,242 | ₩9,429 | ₩9,161 | ₩9,402 | +1.74% | 87만 |
| 2026.09.30 | ₩9,416 | ₩9,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,255 |
| -1.70% |
| 93만 |
| 2026.09.29 | ₩9,362 | ₩9,536 | ₩9,322 | ₩9,389 | +0.29% | 57.3만 |
|---|
| 2026.09.28 | ₩9,295 | ₩9,362 | ₩9,202 | ₩9,322 | +0.29% | 35.1만 |
|---|
| 2026.09.25 | ₩9,349 | ₩9,429 | ₩9,268 | ₩9,335 | -0.14% | 35.9만 |
|---|
| 2026.09.24 | ₩9,442 | ₩9,469 | ₩9,295 | ₩9,375 | -0.71% | 45.6만 |
|---|
| 2026.09.23 | ₩9,496 | ₩9,536 | ₩9,349 | ₩9,442 | -0.56% | 33.4만 |
|---|
| 2026.09.22 | ₩9,536 | ₩9,589 | ₩9,456 | ₩9,496 | -0.42% | 39.8만 |
|---|
| 2026.09.21 | ₩9,389 | ₩9,549 | ₩9,375 | ₩9,509 | +1.28% | 65.9만 |
|---|
| 2026.09.18 | ₩9,536 | ₩9,536 | ₩9,309 | ₩9,349 | -1.96% | 74.6만 |
|---|
| 2026.09.17 | ₩9,402 | ₩9,683 | ₩9,402 | ₩9,536 | +1.42% | 66.9만 |
|---|
| 2026.09.16 | ₩9,268 | ₩9,389 | ₩9,215 | ₩9,349 | +0.87% | 60.2만 |
|---|
| 2026.09.15 | ₩9,696 | ₩9,710 | ₩9,629 | ₩9,656 | -0.41% | 36.9만 |
|---|
| 2026.09.14 | ₩9,736 | ₩9,777 | ₩9,670 | ₩9,696 | -0.41% | 30.6만 |
|---|
| 2026.09.11 | ₩9,710 | ₩9,763 | ₩9,616 | ₩9,683 | -0.28% | 36.2만 |
|---|
| 2026.09.10 | ₩9,723 | ₩9,736 | ₩9,629 | ₩9,670 | -0.55% | 49.6만 |
|---|
| 2026.09.09 | ₩9,777 | ₩9,843 | ₩9,629 | ₩9,763 | -0.14% | 75.3만 |
|---|
| 2026.09.08 | ₩9,950 | ₩10,017 | ₩9,817 | ₩9,843 | -1.08% | 44.6만 |
|---|
| 2026.09.04 | ₩9,950 | ₩10,111 | ₩9,897 | ₩10,004 | +0.54% | 22.8만 |
|---|
| 2026.09.03 | ₩10,017 | ₩10,057 | ₩9,857 | ₩9,991 | -0.27% | 42.3만 |
|---|
| 2026.09.02 | ₩10,031 | ₩10,071 | ₩9,950 | ₩9,964 | -0.67% | 36.1만 |
|---|
| 2026.09.01 | ₩10,178 | ₩10,245 | ₩9,977 | ₩10,004 | -1.71% | 63.1만 |
|---|
| 2026.08.31 | ₩10,098 | ₩10,338 | ₩10,098 | ₩10,205 | +1.06% | 43.4만 |
|---|
| 2026.08.28 | ₩10,218 | ₩10,245 | ₩10,071 | ₩10,084 | -1.31% | 38.7만 |
|---|
| 2026.08.27 | ₩10,071 | ₩10,231 | ₩10,071 | ₩10,191 | +1.20% | 39.3만 |
|---|
| 2026.08.26 | ₩10,178 | ₩10,205 | ₩10,098 | ₩10,124 | -0.53% | 18.2만 |
|---|
| 2026.08.25 | ₩10,205 | ₩10,231 | ₩10,111 | ₩10,178 | -0.26% | 23.2만 |
|---|
| 2026.08.24 | ₩10,151 | ₩10,231 | ₩10,098 | ₩10,218 | +0.66% | 37.7만 |
|---|
| 2026.08.21 | ₩10,138 | ₩10,178 | ₩10,017 | ₩10,111 | -0.26% | 37.3만 |
|---|
| 2026.08.20 | ₩10,151 | ₩10,191 | ₩9,977 | ₩10,098 | -0.53% | 30만 |
|---|
| 2026.08.19 | ₩9,991 | ₩10,164 | ₩9,991 | ₩10,151 | +1.61% | 40만 |
|---|
| 2026.08.18 | ₩10,057 | ₩10,057 | ₩9,964 | ₩9,964 | -0.93% | 21.4만 |
|---|
| 2026.08.17 | ₩10,298 | ₩10,352 | ₩9,991 | ₩9,991 | -2.99% | 32.8만 |
|---|
| 2026.08.14 | ₩10,459 | ₩10,472 | ₩10,231 | ₩10,338 | -1.15% | 83.3만 |
|---|
| 2026.08.13 | ₩10,352 | ₩10,539 | ₩10,352 | ₩10,419 | +0.65% | 47.3만 |
|---|
| 2026.08.12 | ₩10,338 | ₩10,405 | ₩10,205 | ₩10,312 | -0.26% | 34.4만 |
|---|
| 2026.08.11 | ₩10,271 | ₩10,432 | ₩10,191 | ₩10,338 | +0.65% | 45.6만 |
|---|
| 2026.08.10 | ₩10,365 | ₩10,365 | ₩10,191 | ₩10,285 | -0.77% | 60.9만 |
|---|
| 2026.08.07 | ₩10,231 | ₩10,459 | ₩10,205 | ₩10,365 | +1.31% | 66.9만 |
|---|
| 2026.08.06 | ₩9,830 | ₩10,325 | ₩9,790 | ₩10,231 | +4.08% | 63.6만 |
|---|
| 2026.08.05 | ₩9,964 | ₩9,964 | ₩9,710 | ₩9,830 | -1.34% | 67.2만 |
|---|
| 2026.08.04 | ₩9,803 | ₩10,084 | ₩9,536 | ₩10,004 | +2.05% | 121.1만 |
|---|
| 2026.08.03 | ₩9,322 | ₩9,710 | ₩9,282 | ₩9,670 | +3.73% | 78만 |
|---|
| 2026.07.31 | ₩9,255 | ₩9,362 | ₩9,148 | ₩9,215 | -0.43% | 61.7만 |
|---|
| 2026.07.30 | ₩9,242 | ₩9,322 | ₩9,121 | ₩9,242 | 0.00% | 85.4만 |
|---|
| 2026.07.29 | ₩9,469 | ₩9,482 | ₩9,228 | ₩9,255 | -2.26% | 36.3만 |
|---|
| 2026.07.28 | ₩9,268 | ₩9,509 | ₩9,215 | ₩9,456 | +2.02% | 54.3만 |
|---|
| 2026.07.27 | ₩9,215 | ₩9,268 | ₩9,161 | ₩9,188 | -0.29% | 27.9만 |
|---|
| 2026.07.24 | ₩9,161 | ₩9,255 | ₩9,014 | ₩9,148 | -0.15% | 52.3만 |
|---|
| 2026.07.23 | ₩9,268 | ₩9,268 | ₩9,001 | ₩9,121 | -1.59% | 55.3만 |
|---|
| 2026.07.22 | ₩9,416 | ₩9,469 | ₩9,255 | ₩9,255 | -1.70% | 35만 |
|---|
| 2026.07.21 | ₩9,349 | ₩9,469 | ₩9,335 | ₩9,389 | +0.43% | 36.2만 |
|---|
| 2026.07.20 | ₩9,469 | ₩9,469 | ₩9,268 | ₩9,362 | -1.13% | 71.8만 |
|---|
| 2026.07.17 | ₩9,670 | ₩9,736 | ₩9,442 | ₩9,509 | -1.66% | 44.1만 |
|---|
| 2026.07.16 | ₩9,509 | ₩9,696 | ₩9,429 | ₩9,670 | +1.69% | 41.4만 |
|---|
| 2026.07.15 | ₩9,402 | ₩9,589 | ₩9,402 | ₩9,509 | +1.14% | 53.5만 |
|---|
| 2026.07.14 | ₩9,389 | ₩9,482 | ₩9,309 | ₩9,375 | -0.14% | 63.9만 |
|---|
| 2026.07.13 | ₩9,496 | ₩9,589 | ₩9,322 | ₩9,349 | -1.55% | 53.2만 |
|---|
| 2026.07.10 | ₩9,242 | ₩9,589 | ₩9,242 | ₩9,456 | +2.32% | 81.7만 |
|---|
| 2026.07.09 | ₩9,375 | ₩9,416 | ₩9,161 | ₩9,188 | -2.00% | 76.2만 |
|---|
| 2026.07.08 | ₩9,429 | ₩9,456 | ₩9,322 | ₩9,416 | -0.14% | 54.8만 |
|---|
| 2026.07.07 | ₩9,536 | ₩9,736 | ₩9,416 | ₩9,429 | -1.12% | 73.3만 |
|---|
| 2026.07.06 | ₩9,563 | ₩9,656 | ₩9,482 | ₩9,523 | -0.42% | 56.4만 |
|---|
| 2026.07.02 | ₩9,616 | ₩9,763 | ₩9,509 | ₩9,563 | -0.56% | 64.2만 |
|---|
| 2026.07.01 | ₩9,603 | ₩9,777 | ₩9,576 | ₩9,616 | +0.14% | 87.7만 |
|---|
| 2026.06.30 | ₩9,563 | ₩9,736 | ₩9,563 | ₩9,589 | +0.28% | 82.6만 |
|---|
| 2026.06.29 | ₩9,482 | ₩9,629 | ₩9,416 | ₩9,589 | +1.13% | 67.5만 |
|---|
| 2026.06.26 | ₩9,202 | ₩9,469 | ₩9,202 | ₩9,389 | +2.03% | 70.5만 |
|---|
| 2026.06.25 | ₩9,349 | ₩9,362 | ₩9,095 | ₩9,228 | -1.29% | 122만 |
|---|
| 2026.06.24 | ₩9,629 | ₩9,629 | ₩9,215 | ₩9,295 | -3.47% | 132만 |
|---|
| 2026.06.23 | ₩9,375 | ₩9,603 | ₩9,362 | ₩9,576 | +2.14% | 127.4만 |
|---|
| 2026.06.22 | ₩9,536 | ₩9,696 | ₩9,429 | ₩9,456 | -0.84% | 82.7만 |
|---|
| 2026.06.18 | ₩9,763 | ₩9,830 | ₩9,496 | ₩9,576 | -1.92% | 135.7만 |
|---|
| 2026.06.17 | ₩10,031 | ₩10,111 | ₩9,750 | ₩9,777 | -2.53% | 97.2만 |
|---|
| 2026.06.16 | ₩10,071 | ₩10,271 | ₩10,031 | ₩10,098 | +0.27% | 69.3만 |
|---|
| 2026.06.15 | ₩10,713 | ₩10,726 | ₩10,378 | ₩10,405 | -2.87% | 98.1만 |
|---|
| 2026.06.12 | ₩10,526 | ₩10,699 | ₩10,526 | ₩10,633 | +1.02% | 42.9만 |
|---|
| 2026.06.11 | ₩10,646 | ₩10,713 | ₩10,512 | ₩10,552 | -0.88% | 38.7만 |
|---|
| 2026.06.10 | ₩10,592 | ₩10,820 | ₩10,579 | ₩10,633 | +0.38% | 46.8만 |
|---|
| 2026.06.09 | ₩10,432 | ₩10,606 | ₩10,405 | ₩10,552 | +1.15% | 55.8만 |
|---|
| 2026.06.08 | ₩10,499 | ₩10,566 | ₩10,365 | ₩10,419 | -0.76% | 37.5만 |
|---|
| 2026.06.05 | ₩10,699 | ₩10,766 | ₩10,459 | ₩10,472 | -2.13% | 30.1만 |
|---|
| 2026.06.04 | ₩10,499 | ₩10,740 | ₩10,499 | ₩10,713 | +2.04% | 31.4만 |
|---|
| 2026.06.03 | ₩10,766 | ₩10,766 | ₩10,405 | ₩10,472 | -2.73% | 74.8만 |
|---|
| 2026.06.02 | ₩10,753 | ₩10,900 | ₩10,753 | ₩10,833 | +0.75% | 37.4만 |
|---|
| 2026.06.01 | ₩10,713 | ₩10,900 | ₩10,713 | ₩10,833 | +1.12% | 61.3만 |
|---|
| 2026.05.29 | ₩10,713 | ₩10,887 | ₩10,686 | ₩10,699 | -0.12% | 42.8만 |
|---|
| 2026.05.28 | ₩10,740 | ₩10,806 | ₩10,659 | ₩10,713 | -0.25% | 32.9만 |
|---|
| 2026.05.27 | ₩10,659 | ₩10,806 | ₩10,659 | ₩10,766 | +1.00% | 29.1만 |
|---|
| 2026.05.26 | ₩10,673 | ₩10,793 | ₩10,619 | ₩10,686 | +0.13% | 40.1만 |
|---|
| 2026.05.22 | ₩10,766 | ₩10,806 | ₩10,592 | ₩10,619 | -1.37% | 50.8만 |
|---|
| 2026.05.21 | ₩10,847 | ₩10,900 | ₩10,686 | ₩10,726 | -1.11% | 31.9만 |
|---|
| 2026.05.20 | ₩10,606 | ₩10,913 | ₩10,526 | ₩10,860 | +2.40% | 101.9만 |
|---|
| 2026.05.19 | ₩10,592 | ₩10,753 | ₩10,552 | ₩10,633 | +0.38% | 55만 |
|---|
| 2026.05.18 | ₩10,766 | ₩10,873 | ₩10,633 | ₩10,633 | -1.24% | 42.3만 |
|---|
| 2026.05.15 | ₩10,766 | ₩10,887 | ₩10,726 | ₩10,820 | +0.50% | 41.6만 |
|---|
| 2026.05.14 | ₩10,806 | ₩10,900 | ₩10,766 | ₩10,766 | -0.37% | 42.7만 |
|---|
| 2026.05.13 | ₩10,860 | ₩10,927 | ₩10,740 | ₩10,806 | -0.49% | 46.9만 |
|---|
| 2026.05.12 | ₩10,820 | ₩10,887 | ₩10,699 | ₩10,860 | +0.37% | 46.5만 |
|---|
| 2026.05.11 | ₩11,087 | ₩11,114 | ₩10,793 | ₩10,793 | -2.65% | 52.3만 |
|---|
| 2026.05.08 | ₩11,288 | ₩11,288 | ₩11,007 | ₩11,074 | -1.90% | 62.2만 |
|---|
| 2026.05.07 | ₩11,382 | ₩11,382 | ₩11,141 | ₩11,288 | -0.82% | 53.4만 |
|---|
| 2026.05.06 | ₩11,315 | ₩11,448 | ₩11,020 | ₩11,408 | +0.83% | 72.1만 |
|---|
| 2026.05.05 | ₩10,699 | ₩11,275 | ₩10,686 | ₩11,248 | +5.12% | 114.5만 |
|---|
| 2026.05.04 | ₩11,462 | ₩11,622 | ₩11,368 | ₩11,448 | -0.12% | 63.9만 |
|---|
| 2026.05.01 | ₩11,489 | ₩11,582 | ₩11,315 | ₩11,502 | +0.12% | 57.8만 |
|---|
| 2026.04.30 | ₩11,127 | ₩11,448 | ₩11,127 | ₩11,422 | +2.64% | 48.9만 |
|---|
| 2026.04.29 | ₩11,194 | ₩11,261 | ₩11,101 | ₩11,194 | 0.00% | 68.8만 |
|---|
| 2026.04.28 | ₩10,954 | ₩11,208 | ₩10,927 | ₩11,194 | +2.20% | 36.4만 |
|---|
| 2026.04.27 | ₩10,887 | ₩11,020 | ₩10,833 | ₩10,913 | +0.25% | 69.7만 |
|---|
| 2026.04.24 | ₩10,793 | ₩10,954 | ₩10,766 | ₩10,820 | +0.25% | 80.3만 |
|---|
| 2026.04.23 | ₩11,074 | ₩11,087 | ₩10,740 | ₩10,780 | -2.66% | 108.4만 |
|---|
| 2026.04.22 | ₩11,087 | ₩11,234 | ₩11,074 | ₩11,101 | +0.12% | 38.9만 |
|---|
| 2026.04.21 | ₩11,288 | ₩11,328 | ₩10,994 | ₩11,020 | -2.37% | 48.7만 |
|---|
| 2026.04.20 | ₩11,315 | ₩11,395 | ₩11,288 | ₩11,288 | -0.24% | 45.8만 |
|---|
| 2026.04.17 | ₩11,154 | ₩11,462 | ₩11,154 | ₩11,368 | +1.92% | 104.4만 |
|---|
| 2026.04.16 | ₩11,221 | ₩11,261 | ₩11,114 | ₩11,127 | -0.83% | 50.6만 |
|---|
| 2026.04.15 | ₩11,061 | ₩11,275 | ₩11,047 | ₩11,248 | +1.69% | 73만 |
|---|
| 2026.04.14 | ₩10,860 | ₩11,074 | ₩10,860 | ₩10,994 | +1.23% | 58.3만 |
|---|
| 2026.04.13 | ₩10,686 | ₩10,887 | ₩10,606 | ₩10,873 | +1.75% | 72.3만 |
|---|
| 2026.04.10 | ₩10,512 | ₩10,740 | ₩10,512 | ₩10,686 | +1.65% | 117.4만 |
|---|
| 2026.04.09 | ₩10,633 | ₩10,726 | ₩10,552 | ₩10,566 | -0.63% | 77.2만 |
|---|
| 2026.04.08 | ₩10,954 | ₩10,967 | ₩10,633 | ₩10,659 | -2.69% | 75.3만 |
|---|
| 2026.04.07 | ₩10,726 | ₩10,873 | ₩10,726 | ₩10,766 | +0.37% | 61.4만 |
|---|
| 2026.04.06 | ₩10,606 | ₩10,847 | ₩10,606 | ₩10,806 | +1.89% | 105.6만 |
|---|
| 2026.04.02 | ₩10,151 | ₩10,646 | ₩10,124 | ₩10,619 | +4.61% | 96.3만 |
|---|
| 2026.04.01 | ₩10,365 | ₩10,392 | ₩10,071 | ₩10,298 | -0.65% | 135만 |
|---|
| 2026.03.31 | ₩10,271 | ₩10,432 | ₩10,231 | ₩10,378 | +1.04% | 187.6만 |
|---|
| 2026.03.30 | ₩10,004 | ₩10,271 | ₩10,004 | ₩10,191 | +1.87% | 103.3만 |
|---|
| 2026.03.27 | ₩10,178 | ₩10,298 | ₩10,004 | ₩10,031 | -1.45% | 138.9만 |
|---|
| 2026.03.26 | ₩10,352 | ₩10,512 | ₩10,191 | ₩10,231 | -1.16% | 111.2만 |
|---|
| 2026.03.25 | ₩10,325 | ₩10,485 | ₩10,124 | ₩10,365 | +0.39% | 122.9만 |
|---|
| 2026.03.24 | ₩10,338 | ₩10,432 | ₩10,218 | ₩10,325 | -0.13% | 91.1만 |
|---|
| 2026.03.23 | ₩10,338 | ₩10,512 | ₩10,218 | ₩10,432 | +0.91% | 91만 |
|---|
| 2026.03.20 | ₩10,485 | ₩10,579 | ₩10,312 | ₩10,312 | -1.66% | 217.7만 |
|---|
| 2026.03.19 | ₩10,539 | ₩10,686 | ₩10,539 | ₩10,552 | +0.13% | 103.8만 |
|---|
| 2026.03.18 | ₩10,472 | ₩10,766 | ₩10,472 | ₩10,566 | +0.89% | 141만 |
|---|
| 2026.03.17 | ₩10,044 | ₩10,646 | ₩10,044 | ₩10,552 | +5.06% | 150.6만 |
|---|
| 2026.03.16 | ₩10,566 | ₩10,646 | ₩10,405 | ₩10,405 | -1.52% | 174.4만 |
|---|
| 2026.03.13 | ₩10,726 | ₩10,793 | ₩10,526 | ₩10,566 | -1.50% | 154.8만 |
|---|
| 2026.03.12 | ₩10,646 | ₩10,873 | ₩10,592 | ₩10,592 | -0.50% | 157.1만 |
|---|
| 2026.03.11 | ₩10,740 | ₩10,967 | ₩10,659 | ₩10,740 | 0.00% | 160.1만 |
|---|
| 2026.03.10 | ₩10,646 | ₩10,847 | ₩10,619 | ₩10,713 | +0.63% | 149.7만 |
|---|
| 2026.03.09 | ₩10,499 | ₩10,713 | ₩10,485 | ₩10,659 | +1.53% | 201.5만 |
|---|
| 2026.03.06 | ₩10,780 | ₩10,793 | ₩10,606 | ₩10,673 | -0.99% | 148.1만 |
|---|
| 2026.03.05 | ₩10,940 | ₩11,074 | ₩10,766 | ₩10,833 | -0.98% | 144.6만 |
|---|
| 2026.03.04 | ₩10,860 | ₩10,994 | ₩10,526 | ₩10,900 | +0.37% | 165만 |
|---|
| 2026.03.03 | ₩10,419 | ₩10,726 | ₩10,378 | ₩10,686 | +2.57% | 233.3만 |
|---|
| 2026.03.02 | ₩10,151 | ₩10,485 | ₩10,057 | ₩10,419 | +2.64% | 212.9만 |
|---|
| 2026.02.27 | ₩10,312 | ₩10,526 | ₩10,218 | ₩10,231 | -0.78% | 252만 |
|---|
| 2026.02.26 | ₩10,459 | ₩10,472 | ₩10,071 | ₩10,312 | -1.41% | 200.2만 |
|---|
| 2026.02.25 | ₩10,646 | ₩10,806 | ₩10,285 | ₩10,472 | -1.63% | 340.3만 |
|---|
| 2026.02.24 | ₩10,740 | ₩10,967 | ₩10,740 | ₩10,913 | +1.62% | 74.4만 |
|---|
| 2026.02.23 | ₩10,820 | ₩10,927 | ₩10,726 | ₩10,820 | 0.00% | 89.7만 |
|---|
| 2026.02.20 | ₩10,873 | ₩11,020 | ₩10,740 | ₩10,900 | +0.25% | 83.5만 |
|---|
| 2026.02.19 | ₩11,020 | ₩11,114 | ₩10,806 | ₩10,967 | -0.49% | 77.3만 |
|---|
| 2026.02.18 | ₩10,927 | ₩11,141 | ₩10,833 | ₩11,074 | +1.35% | 70.6만 |
|---|
| 2026.02.17 | ₩11,221 | ₩11,248 | ₩10,873 | ₩10,913 | -2.74% | 94.6만 |
|---|
| 2026.02.13 | ₩11,221 | ₩11,248 | ₩11,034 | ₩11,127 | -0.83% | 130.2만 |
|---|
| 2026.02.12 | ₩11,341 | ₩11,609 | ₩11,194 | ₩11,261 | -0.71% | 96.9만 |
|---|
| 2026.02.11 | ₩11,395 | ₩11,569 | ₩11,301 | ₩11,328 | -0.59% | 117.1만 |
|---|
| 2026.02.10 | ₩10,913 | ₩11,569 | ₩10,860 | ₩11,475 | +5.15% | 267.9만 |
|---|
| 2026.02.09 | ₩10,673 | ₩10,980 | ₩10,579 | ₩10,927 | +2.38% | 141만 |
|---|
| 2026.02.06 | ₩10,820 | ₩10,900 | ₩10,606 | ₩10,646 | -1.61% | 160.5만 |
|---|
| 2026.02.05 | ₩11,168 | ₩11,234 | ₩10,659 | ₩10,713 | -4.07% | 203.3만 |
|---|
| 2026.02.04 | ₩11,288 | ₩11,341 | ₩11,194 | ₩11,248 | -0.36% | 147.5만 |
|---|
| 2026.02.03 | ₩11,475 | ₩11,475 | ₩11,154 | ₩11,248 | -1.98% | 157.4만 |
|---|
| 2026.02.02 | ₩11,515 | ₩11,582 | ₩11,275 | ₩11,475 | -0.35% | 162.1만 |
|---|
| 2026.01.30 | ₩11,555 | ₩11,582 | ₩11,382 | ₩11,515 | -0.35% | 213.6만 |
|---|
| 2026.01.29 | ₩11,515 | ₩11,636 | ₩11,462 | ₩11,555 | +0.35% | 130.4만 |
|---|
| 2026.01.28 | ₩11,703 | ₩11,810 | ₩11,502 | ₩11,502 | -1.71% | 51.1만 |
|---|
| 2026.01.27 | ₩11,703 | ₩11,836 | ₩11,636 | ₩11,662 | -0.34% | 90.3만 |
|---|
| 2026.01.26 | ₩11,863 | ₩11,890 | ₩11,448 | ₩11,703 | -1.35% | 173.7만 |
|---|
| 2026.01.23 | ₩12,211 | ₩12,251 | ₩12,117 | ₩12,157 | -0.44% | 33.1만 |
|---|
| 2026.01.22 | ₩12,291 | ₩12,331 | ₩12,130 | ₩12,224 | -0.54% | 37.9만 |
|---|
| 2026.01.21 | ₩12,090 | ₩12,278 | ₩12,090 | ₩12,251 | +1.33% | 47.1만 |
|---|
| 2026.01.20 | ₩12,171 | ₩12,184 | ₩12,023 | ₩12,104 | -0.55% | 58.6만 |
|---|
| 2026.01.16 | ₩12,398 | ₩12,398 | ₩12,197 | ₩12,197 | -1.62% | 45.7만 |
|---|
| 2026.01.15 | ₩12,358 | ₩12,451 | ₩12,251 | ₩12,411 | +0.43% | 41.3만 |
|---|
| 2026.01.14 | ₩12,157 | ₩12,371 | ₩12,064 | ₩12,344 | +1.54% | 39.5만 |
|---|
| 2026.01.13 | ₩12,237 | ₩12,264 | ₩12,117 | ₩12,130 | -0.87% | 60.8만 |
|---|
| 2026.01.12 | ₩12,304 | ₩12,398 | ₩12,197 | ₩12,237 | -0.54% | 43.7만 |
|---|
| 2026.01.09 | ₩12,505 | ₩12,558 | ₩12,331 | ₩12,344 | -1.28% | 54.6만 |
|---|
| 2026.01.08 | ₩12,117 | ₩12,572 | ₩12,117 | ₩12,492 | +3.09% | 71.3만 |
|---|
| 2026.01.07 | ₩12,371 | ₩12,371 | ₩12,104 | ₩12,130 | -1.95% | 53.7만 |
|---|
| 2026.01.06 | ₩12,518 | ₩12,518 | ₩12,237 | ₩12,371 | -1.18% | 62.4만 |
|---|
| 2026.01.05 | ₩12,318 | ₩12,545 | ₩12,318 | ₩12,478 | +1.30% | 70.3만 |
|---|
| 2026.01.02 | ₩12,331 | ₩12,518 | ₩12,224 | ₩12,331 | 0.00% | 77.8만 |
|---|
| 2025.12.31 | ₩12,304 | ₩12,385 | ₩12,237 | ₩12,318 | +0.11% | 119만 |
|---|
| 2025.12.30 | ₩12,264 | ₩12,385 | ₩12,264 | ₩12,304 | +0.33% | 96.7만 |
|---|
| 2025.12.29 | ₩12,264 | ₩12,331 | ₩12,224 | ₩12,237 | -0.22% | 78.7만 |
|---|
| 2025.12.26 | ₩12,090 | ₩12,318 | ₩12,090 | ₩12,264 | +1.44% | 50.7만 |
|---|
| 2025.12.24 | ₩12,037 | ₩12,157 | ₩12,037 | ₩12,117 | +0.67% | 38.2만 |
|---|
| 2025.12.23 | ₩12,144 | ₩12,237 | ₩12,050 | ₩12,077 | -0.55% | 101.8만 |
|---|
| 2025.12.22 | ₩12,037 | ₩12,211 | ₩12,037 | ₩12,171 | +1.11% | 76.8만 |
|---|
| 2025.12.19 | ₩12,211 | ₩12,211 | ₩12,023 | ₩12,050 | -1.31% | 298.6만 |
|---|
| 2025.12.18 | ₩12,197 | ₩12,264 | ₩12,077 | ₩12,197 | 0.00% | 117.4만 |
|---|
| 2025.12.17 | ₩12,385 | ₩12,465 | ₩12,197 | ₩12,197 | -1.51% | 127.5만 |
|---|
| 2025.12.16 | ₩12,853 | ₩12,933 | ₩12,746 | ₩12,813 | -0.31% | 87.2만 |
|---|
| 2025.12.15 | ₩13,027 | ₩13,027 | ₩12,665 | ₩12,826 | -1.54% | 81.2만 |
|---|
| 2025.12.12 | ₩12,879 | ₩12,986 | ₩12,866 | ₩12,986 | +0.83% | 59만 |
|---|
| 2025.12.11 | ₩13,107 | ₩13,160 | ₩12,839 | ₩12,866 | -1.84% | 46.2만 |
|---|
| 2025.12.10 | ₩13,080 | ₩13,160 | ₩13,013 | ₩13,093 | +0.10% | 43.3만 |
|---|
| 2025.12.09 | ₩12,973 | ₩13,134 | ₩12,946 | ₩13,067 | +0.72% | 59.8만 |
|---|
| 2025.12.08 | ₩13,040 | ₩13,080 | ₩12,920 | ₩13,000 | -0.31% | 34만 |
|---|
| 2025.12.05 | ₩12,986 | ₩13,107 | ₩12,960 | ₩13,040 | +0.41% | 34.7만 |
|---|
| 2025.12.04 | ₩13,000 | ₩13,107 | ₩12,906 | ₩12,933 | -0.51% | 88.3만 |
|---|
| 2025.12.03 | ₩12,933 | ₩13,013 | ₩12,906 | ₩12,986 | +0.41% | 23.8만 |
|---|
| 2025.12.02 | ₩12,879 | ₩12,933 | ₩12,746 | ₩12,893 | +0.10% | 51만 |
|---|
| 2025.12.01 | ₩12,933 | ₩12,986 | ₩12,853 | ₩12,866 | -0.52% | 42.8만 |
|---|
| 2025.11.28 | ₩12,853 | ₩13,013 | ₩12,853 | ₩12,933 | +0.62% | 25.1만 |
|---|
| 2025.11.26 | ₩12,719 | ₩12,933 | ₩12,719 | ₩12,853 | +1.05% | 51.2만 |
|---|
| 2025.11.25 | ₩12,639 | ₩12,813 | ₩12,572 | ₩12,759 | +0.95% | 53.7만 |
|---|
| 2025.11.24 | ₩12,411 | ₩12,639 | ₩12,411 | ₩12,585 | +1.40% | 44.4만 |
|---|
| 2025.11.21 | ₩12,050 | ₩12,465 | ₩12,037 | ₩12,438 | +3.22% | 66.1만 |
|---|
| 2025.11.20 | ₩12,224 | ₩12,264 | ₩12,010 | ₩12,037 | -1.53% | 44.8만 |
|---|
| 2025.11.19 | ₩12,104 | ₩12,358 | ₩12,050 | ₩12,130 | +0.22% | 77.7만 |
|---|
| 2025.11.18 | ₩12,251 | ₩12,304 | ₩12,144 | ₩12,171 | -0.66% | 51.1만 |
|---|
| 2025.11.17 | ₩12,612 | ₩12,639 | ₩12,264 | ₩12,291 | -2.55% | 59.7만 |
|---|
| 2025.11.14 | ₩12,652 | ₩12,652 | ₩12,518 | ₩12,612 | -0.32% | 39.7만 |
|---|
| 2025.11.13 | ₩12,799 | ₩12,879 | ₩12,558 | ₩12,665 | -1.04% | 67.9만 |
|---|
| 2025.11.12 | ₩12,920 | ₩12,986 | ₩12,826 | ₩12,839 | -0.62% | 71.5만 |
|---|
| 2025.11.11 | ₩12,772 | ₩12,920 | ₩12,732 | ₩12,866 | +0.73% | 57.7만 |
|---|
| 2025.11.10 | ₩12,973 | ₩12,973 | ₩12,706 | ₩12,799 | -1.34% | 66.1만 |
|---|
| 2025.11.07 | ₩12,853 | ₩12,866 | ₩12,732 | ₩12,866 | +0.10% | 43.1만 |
|---|
| 2025.11.06 | ₩13,013 | ₩13,107 | ₩12,799 | ₩12,799 | -1.64% | 51.7만 |
|---|
| 2025.11.05 | ₩12,879 | ₩12,986 | ₩12,719 | ₩12,946 | +0.52% | 81.6만 |
|---|
| 2025.11.04 | ₩12,706 | ₩13,027 | ₩12,706 | ₩12,879 | +1.37% | 133.7만 |
|---|
| 2025.11.03 | ₩12,933 | ₩13,053 | ₩12,879 | ₩12,960 | +0.21% | 48.8만 |
|---|
| 2025.10.31 | ₩12,853 | ₩13,053 | ₩12,839 | ₩12,933 | +0.62% | 38.1만 |
|---|
| 2025.10.30 | ₩12,933 | ₩12,960 | ₩12,799 | ₩12,893 | -0.31% | 58만 |
|---|
| 2025.10.29 | ₩13,013 | ₩13,134 | ₩12,893 | ₩12,906 | -0.82% | 69.4만 |
|---|
| 2025.10.28 | ₩12,960 | ₩13,107 | ₩12,920 | ₩13,013 | +0.41% | 54.2만 |
|---|
| 2025.10.27 | ₩12,826 | ₩12,986 | ₩12,799 | ₩12,973 | +1.15% | 47.7만 |
|---|
| 2025.10.24 | ₩12,772 | ₩12,826 | ₩12,692 | ₩12,799 | +0.21% | 51.6만 |
|---|
| 2025.10.23 | ₩12,572 | ₩12,786 | ₩12,558 | ₩12,679 | +0.85% | 69.5만 |
|---|
| 2025.10.22 | ₩12,612 | ₩12,692 | ₩12,478 | ₩12,625 | +0.11% | 105.1만 |
|---|
| 2025.10.21 | ₩12,478 | ₩12,772 | ₩12,478 | ₩12,679 | +1.61% | 47.9만 |
|---|
| 2025.10.20 | ₩12,385 | ₩12,492 | ₩12,344 | ₩12,465 | +0.65% | 44.2만 |
|---|
| 2025.10.17 | ₩12,318 | ₩12,451 | ₩12,278 | ₩12,358 | +0.33% | 51.6만 |
|---|
| 2025.10.16 | ₩12,639 | ₩12,639 | ₩12,251 | ₩12,251 | -3.07% | 64.2만 |
|---|
| 2025.10.15 | ₩12,799 | ₩12,853 | ₩12,518 | ₩12,612 | -1.46% | 73.5만 |
|---|
| 2025.10.14 | ₩12,411 | ₩12,772 | ₩12,304 | ₩12,759 | +2.80% | 95.9만 |
|---|
| 2025.10.13 | ₩12,037 | ₩12,465 | ₩11,997 | ₩12,425 | +3.22% | 79.4만 |
|---|
| 2025.10.10 | ₩11,957 | ₩12,130 | ₩11,917 | ₩11,943 | -0.11% | 101.7만 |
|---|