시장 데이터를 불러오는 중
전체 종목
MBIA Inc. Common Stock 과거 주가
MBIA Inc. Common Stock · MBI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MBIA Inc. Common Stock · MBI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,191 | ₩6,231 | ₩6,057 | ₩6,057 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,936 | ₩6,164 | ₩5,923 | ₩6,137 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,896 | ₩6,017 | ₩5,883 | ₩5,950 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,990 | ₩6,097 | ₩5,735 | ₩5,963 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,923 | ₩6,003 | ₩5,869 | ₩5,990 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,802 | ₩5,936 | ₩5,802 | ₩5,896 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,722 | ₩5,789 | ₩5,615 | ₩5,749 | +0.47% | 40만 |
| 2026.09.30 | ₩5,762 | ₩5,816 | ₩5,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,708 |
| -0.93% |
| 22.7만 |
| 2026.09.29 | ₩5,775 | ₩5,816 | ₩5,735 | ₩5,749 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,829 | ₩5,923 | ₩5,762 | ₩5,775 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,963 | ₩5,990 | ₩5,869 | ₩5,883 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,043 | ₩6,124 | ₩5,936 | ₩5,936 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,057 | ₩6,070 | ₩5,950 | ₩6,043 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,084 | ₩6,084 | ₩5,950 | ₩6,070 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,802 | ₩6,084 | ₩5,802 | ₩6,084 | +4.85% | 54.3만 |
|---|
| 2026.09.18 | ₩6,030 | ₩6,030 | ₩5,869 | ₩5,883 | -2.44% | 119.9만 |
|---|
| 2026.09.17 | ₩6,164 | ₩6,164 | ₩6,043 | ₩6,057 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,030 | ₩6,164 | ₩5,976 | ₩6,084 | +0.89% | 44.7만 |
|---|
| 2026.09.15 | ₩6,177 | ₩6,177 | ₩5,950 | ₩6,030 | -2.39% | 61.6만 |
|---|
| 2026.09.14 | ₩6,204 | ₩6,285 | ₩6,124 | ₩6,231 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,258 | ₩6,285 | ₩6,164 | ₩6,218 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,124 | ₩6,204 | ₩6,110 | ₩6,177 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,204 | ₩6,204 | ₩6,084 | ₩6,124 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,352 | ₩6,352 | ₩6,070 | ₩6,177 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,378 | ₩6,419 | ₩6,325 | ₩6,392 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,419 | ₩6,486 | ₩6,338 | ₩6,405 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,298 | ₩6,445 | ₩6,258 | ₩6,378 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,445 | ₩6,499 | ₩6,218 | ₩6,258 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,419 | ₩6,566 | ₩6,378 | ₩6,472 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,405 | ₩6,512 | ₩6,378 | ₩6,419 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,646 | ₩6,660 | ₩6,352 | ₩6,432 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,593 | ₩6,781 | ₩6,499 | ₩6,714 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,620 | ₩6,646 | ₩6,499 | ₩6,566 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,566 | ₩6,646 | ₩6,445 | ₩6,579 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,472 | ₩6,767 | ₩6,472 | ₩6,566 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,419 | ₩6,486 | ₩6,325 | ₩6,459 | +0.63% | 53.8만 |
|---|
| 2026.08.19 | ₩6,714 | ₩6,794 | ₩6,352 | ₩6,459 | -3.79% | 85.1만 |
|---|
| 2026.08.18 | ₩6,714 | ₩6,714 | ₩6,486 | ₩6,660 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,888 | ₩6,941 | ₩6,512 | ₩6,606 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,861 | ₩6,941 | ₩6,754 | ₩6,928 | +0.98% | 30.4만 |
|---|
| 2026.08.13 | ₩6,687 | ₩6,982 | ₩6,660 | ₩6,888 | +3.01% | 37.3만 |
|---|
| 2026.08.12 | ₩6,660 | ₩6,767 | ₩6,486 | ₩6,673 | +0.20% | 64.5만 |
|---|
| 2026.08.11 | ₩6,714 | ₩6,821 | ₩6,633 | ₩6,646 | -1.00% | 34.7만 |
|---|
| 2026.08.10 | ₩6,807 | ₩7,008 | ₩6,740 | ₩6,740 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,995 | ₩7,156 | ₩6,526 | ₩6,848 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,209 | ₩7,209 | ₩7,022 | ₩7,075 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,062 | ₩7,129 | ₩6,955 | ₩7,116 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,102 | ₩7,116 | ₩6,982 | ₩7,062 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,915 | ₩7,156 | ₩6,915 | ₩7,008 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,169 | ₩7,209 | ₩6,834 | ₩6,861 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,196 | ₩7,236 | ₩7,075 | ₩7,196 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,250 | ₩7,343 | ₩7,089 | ₩7,223 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,504 | ₩7,571 | ₩7,250 | ₩7,317 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,638 | ₩7,772 | ₩7,397 | ₩7,410 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,678 | ₩7,893 | ₩7,544 | ₩7,585 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,040 | ₩8,040 | ₩7,705 | ₩7,719 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,402 | ₩8,429 | ₩8,040 | ₩8,054 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,536 | ₩8,590 | ₩8,322 | ₩8,442 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,697 | ₩8,737 | ₩8,523 | ₩8,563 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,509 | ₩9,032 | ₩8,509 | ₩8,764 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,375 | ₩8,670 | ₩8,362 | ₩8,616 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,576 | ₩8,576 | ₩8,281 | ₩8,375 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,469 | ₩8,536 | ₩8,402 | ₩8,523 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,630 | ₩8,630 | ₩8,389 | ₩8,442 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,509 | ₩8,657 | ₩8,442 | ₩8,549 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,643 | ₩8,710 | ₩8,576 | ₩8,590 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,858 | ₩8,911 | ₩8,683 | ₩8,724 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,112 | ₩9,193 | ₩8,871 | ₩8,911 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,139 | ₩9,327 | ₩9,072 | ₩9,085 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,246 | ₩9,286 | ₩9,018 | ₩9,112 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,817 | ₩9,139 | ₩8,764 | ₩9,045 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,804 | ₩8,831 | ₩8,670 | ₩8,737 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,630 | ₩8,911 | ₩8,590 | ₩8,871 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,281 | ₩8,791 | ₩8,281 | ₩8,724 | +5.34% | 102.7만 |
|---|
| 2026.06.25 | ₩8,375 | ₩8,415 | ₩8,201 | ₩8,228 | -1.76% | 21.3만 |
|---|
| 2026.06.24 | ₩8,415 | ₩8,831 | ₩8,375 | ₩8,375 | -0.48% | 52.3만 |
|---|
| 2026.06.23 | ₩8,067 | ₩8,415 | ₩8,040 | ₩8,415 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,094 | ₩8,241 | ₩7,786 | ₩8,040 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,161 | ₩8,188 | ₩8,040 | ₩8,147 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,362 | ₩8,482 | ₩8,134 | ₩8,188 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,322 | ₩8,469 | ₩8,174 | ₩8,456 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,348 | ₩8,348 | ₩8,201 | ₩8,241 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,255 | ₩8,402 | ₩8,201 | ₩8,268 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,348 | ₩8,429 | ₩8,174 | ₩8,281 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,188 | ₩8,402 | ₩8,174 | ₩8,268 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,960 | ₩8,201 | ₩7,960 | ₩8,147 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,201 | ₩8,389 | ₩7,906 | ₩7,920 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,678 | ₩8,268 | ₩7,678 | ₩8,214 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,692 | ₩7,879 | ₩7,611 | ₩7,665 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,638 | ₩7,719 | ₩7,397 | ₩7,625 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,518 | ₩7,732 | ₩7,491 | ₩7,705 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,786 | ₩7,839 | ₩7,518 | ₩7,625 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,839 | ₩8,013 | ₩7,839 | ₩7,866 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,786 | ₩7,960 | ₩7,786 | ₩7,906 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,255 | ₩8,268 | ₩7,812 | ₩7,839 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,228 | ₩8,389 | ₩8,121 | ₩8,201 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,482 | ₩8,563 | ₩8,201 | ₩8,201 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,946 | ₩8,469 | ₩7,799 | ₩8,442 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,973 | ₩8,027 | ₩7,920 | ₩8,013 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩8,000 | ₩8,080 | ₩7,879 | ₩7,987 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,839 | ₩8,054 | ₩7,839 | ₩8,013 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,040 | ₩8,174 | ₩7,826 | ₩7,853 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,174 | ₩8,348 | ₩8,054 | ₩8,080 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,241 | ₩8,469 | ₩8,121 | ₩8,174 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,201 | ₩8,670 | ₩8,107 | ₩8,281 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,665 | ₩8,281 | ₩7,451 | ₩8,174 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,563 | ₩8,563 | ₩7,585 | ₩7,652 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,268 | ₩8,616 | ₩8,147 | ₩8,563 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,987 | ₩8,228 | ₩7,853 | ₩8,174 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,759 | ₩7,946 | ₩7,745 | ₩7,906 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,531 | ₩7,893 | ₩7,504 | ₩7,745 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,879 | ₩7,906 | ₩7,571 | ₩7,598 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,772 | ₩8,027 | ₩7,772 | ₩7,826 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,121 | ₩8,121 | ₩7,799 | ₩7,853 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,255 | ₩8,362 | ₩8,174 | ₩8,188 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,121 | ₩8,281 | ₩8,121 | ₩8,214 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,040 | ₩8,214 | ₩7,973 | ₩8,147 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,107 | ₩8,121 | ₩7,973 | ₩8,080 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,946 | ₩8,147 | ₩7,906 | ₩8,067 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,040 | ₩8,040 | ₩7,920 | ₩7,960 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,322 | ₩8,469 | ₩7,987 | ₩8,027 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,188 | ₩8,402 | ₩8,161 | ₩8,335 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,973 | ₩8,161 | ₩7,933 | ₩8,107 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,772 | ₩8,040 | ₩7,772 | ₩8,000 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,826 | ₩7,866 | ₩7,705 | ₩7,812 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,745 | ₩7,893 | ₩7,678 | ₩7,866 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩8,013 | ₩8,067 | ₩7,772 | ₩7,812 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,933 | ₩8,188 | ₩7,933 | ₩8,040 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,960 | ₩8,040 | ₩7,826 | ₩8,027 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,879 | ₩7,946 | ₩7,732 | ₩7,799 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,906 | ₩8,000 | ₩7,866 | ₩7,933 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,638 | ₩7,987 | ₩7,638 | ₩7,960 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,906 | ₩8,000 | ₩7,759 | ₩7,772 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,719 | ₩7,973 | ₩7,665 | ₩7,920 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,477 | ₩7,772 | ₩7,410 | ₩7,652 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,732 | ₩7,732 | ₩7,397 | ₩7,464 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,692 | ₩7,826 | ₩7,692 | ₩7,705 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,960 | ₩7,960 | ₩7,719 | ₩7,759 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,812 | ₩7,853 | ₩7,719 | ₩7,812 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,893 | ₩7,973 | ₩7,799 | ₩7,906 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,826 | ₩7,973 | ₩7,705 | ₩7,745 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,531 | ₩7,812 | ₩7,531 | ₩7,745 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,920 | ₩7,973 | ₩7,598 | ₩7,719 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,960 | ₩8,094 | ₩7,879 | ₩7,893 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,987 | ₩8,134 | ₩7,786 | ₩7,812 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,107 | ₩8,201 | ₩7,893 | ₩7,987 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,174 | ₩8,228 | ₩7,946 | ₩8,027 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,281 | ₩8,362 | ₩8,067 | ₩8,295 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,402 | ₩8,590 | ₩8,268 | ₩8,375 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,817 | ₩8,817 | ₩8,375 | ₩8,429 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,858 | ₩8,938 | ₩8,549 | ₩8,791 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,206 | ₩9,286 | ₩8,992 | ₩9,005 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,978 | ₩9,353 | ₩8,925 | ₩9,219 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,710 | ₩8,804 | ₩8,456 | ₩8,710 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,710 | ₩9,112 | ₩8,710 | ₩8,911 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,375 | ₩8,817 | ₩8,000 | ₩8,777 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,563 | ₩8,777 | ₩8,429 | ₩8,496 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,308 | ₩8,549 | ₩8,255 | ₩8,469 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,040 | ₩8,214 | ₩8,013 | ₩8,134 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,389 | ₩8,415 | ₩8,040 | ₩8,054 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,268 | ₩8,335 | ₩8,161 | ₩8,322 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,054 | ₩8,295 | ₩8,040 | ₩8,255 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,987 | ₩8,214 | ₩7,987 | ₩8,134 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,121 | ₩8,174 | ₩7,920 | ₩7,987 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,147 | ₩8,228 | ₩8,067 | ₩8,094 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,456 | ₩8,456 | ₩8,040 | ₩8,161 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,348 | ₩8,469 | ₩8,134 | ₩8,348 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,536 | ₩8,670 | ₩8,188 | ₩8,255 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,804 | ₩8,804 | ₩8,523 | ₩8,603 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,871 | ₩8,951 | ₩8,697 | ₩8,817 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,683 | ₩8,978 | ₩8,657 | ₩8,804 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,925 | ₩8,951 | ₩8,670 | ₩8,670 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,657 | ₩8,884 | ₩8,536 | ₩8,831 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,563 | ₩8,938 | ₩8,549 | ₩8,616 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,911 | ₩9,032 | ₩8,549 | ₩8,576 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,630 | ₩8,951 | ₩8,576 | ₩8,938 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,616 | ₩8,710 | ₩8,509 | ₩8,603 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,616 | ₩8,737 | ₩8,456 | ₩8,643 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,697 | ₩8,871 | ₩8,523 | ₩8,576 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,697 | ₩8,925 | ₩8,576 | ₩8,724 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,898 | ₩9,018 | ₩8,670 | ₩8,737 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,951 | ₩9,112 | ₩8,737 | ₩8,911 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,206 | ₩9,273 | ₩8,844 | ₩8,898 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,394 | ₩9,541 | ₩9,246 | ₩9,246 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,313 | ₩9,635 | ₩9,313 | ₩9,407 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,487 | ₩9,568 | ₩9,300 | ₩9,340 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,487 | ₩9,983 | ₩9,233 | ₩9,541 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,447 | ₩9,635 | ₩9,420 | ₩9,474 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,211 | ₩10,412 | ₩9,487 | ₩9,568 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,206 | ₩10,198 | ₩9,206 | ₩10,184 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,085 | ₩9,380 | ₩8,844 | ₩9,233 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,045 | ₩9,179 | ₩8,750 | ₩9,112 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,233 | ₩9,286 | ₩9,072 | ₩9,085 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,595 | ₩9,595 | ₩9,005 | ₩9,273 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,568 | ₩9,621 | ₩9,461 | ₩9,595 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,394 | ₩9,648 | ₩9,353 | ₩9,554 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,487 | ₩9,595 | ₩9,394 | ₩9,434 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,474 | ₩9,621 | ₩9,286 | ₩9,541 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,528 | ₩9,581 | ₩9,407 | ₩9,514 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,541 | ₩9,742 | ₩9,286 | ₩9,528 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,635 | ₩9,782 | ₩9,501 | ₩9,528 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,425 | ₩10,519 | ₩9,662 | ₩9,688 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,876 | ₩10,399 | ₩9,876 | ₩10,345 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,090 | ₩10,117 | ₩9,809 | ₩9,889 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,104 | ₩10,198 | ₩9,930 | ₩10,064 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,171 | ₩10,291 | ₩10,010 | ₩10,064 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,332 | ₩10,345 | ₩10,077 | ₩10,117 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,117 | ₩10,399 | ₩10,117 | ₩10,278 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,943 | ₩10,157 | ₩9,889 | ₩10,090 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,104 | ₩10,385 | ₩9,956 | ₩9,983 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,930 | ₩10,211 | ₩9,849 | ₩10,131 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,090 | ₩10,184 | ₩9,769 | ₩9,863 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,251 | ₩10,466 | ₩10,131 | ₩10,157 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,688 | ₩10,332 | ₩9,688 | ₩10,291 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,863 | ₩9,889 | ₩9,621 | ₩9,662 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,144 | ₩10,184 | ₩9,863 | ₩9,889 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,144 | ₩10,358 | ₩10,064 | ₩10,117 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,050 | ₩10,157 | ₩9,836 | ₩10,104 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,064 | ₩10,211 | ₩10,010 | ₩10,077 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,157 | ₩10,224 | ₩9,970 | ₩10,010 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,050 | ₩10,358 | ₩10,023 | ₩10,211 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,358 | ₩10,466 | ₩9,916 | ₩9,930 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,318 | ₩10,452 | ₩10,184 | ₩10,238 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩10,037 | ₩10,506 | ₩9,983 | ₩10,238 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,332 | ₩10,492 | ₩10,104 | ₩10,104 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,117 | ₩10,479 | ₩10,117 | ₩10,345 | +2.25% | 39.4만 |
|---|
| 2025.11.13 | ₩10,010 | ₩10,345 | ₩9,903 | ₩10,238 | +2.28% | 31.9만 |
|---|
| 2025.11.12 | ₩10,050 | ₩10,211 | ₩9,983 | ₩10,090 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,077 | ₩10,546 | ₩10,010 | ₩10,064 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,144 | ₩10,358 | ₩9,956 | ₩10,117 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,742 | ₩10,050 | ₩9,581 | ₩10,037 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,849 | ₩9,916 | ₩9,621 | ₩9,782 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,260 | ₩10,104 | ₩9,260 | ₩9,930 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,072 | ₩9,233 | ₩8,951 | ₩9,085 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,166 | ₩9,273 | ₩8,951 | ₩9,072 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,965 | ₩9,206 | ₩8,911 | ₩9,152 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,871 | ₩9,112 | ₩8,844 | ₩9,045 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,992 | ₩9,139 | ₩8,750 | ₩8,884 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩9,032 | ₩9,139 | ₩8,871 | ₩8,992 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,286 | ₩9,286 | ₩8,938 | ₩9,059 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,246 | ₩9,367 | ₩9,166 | ₩9,233 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,286 | ₩9,327 | ₩9,112 | ₩9,179 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,380 | ₩9,380 | ₩9,032 | ₩9,233 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,353 | ₩9,514 | ₩9,179 | ₩9,327 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,045 | ₩9,313 | ₩9,045 | ₩9,300 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,898 | ₩9,179 | ₩8,456 | ₩8,938 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,884 | ₩9,152 | ₩8,724 | ₩8,911 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,126 | ₩9,474 | ₩8,965 | ₩8,992 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,925 | ₩9,233 | ₩8,911 | ₩9,085 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,206 | ₩9,233 | ₩8,965 | ₩9,045 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,353 | ₩9,407 | ₩9,085 | ₩9,099 | -2.72% | 26.9만 |
|---|