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 | ₩6,173 | ₩6,213 | ₩6,039 | ₩6,039 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,919 | ₩6,146 | ₩5,905 | ₩6,119 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,879 | ₩5,999 | ₩5,865 | ₩5,932 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,972 | ₩6,079 | ₩5,718 | ₩5,946 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,905 | ₩5,986 | ₩5,852 | ₩5,972 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,785 | ₩5,919 | ₩5,785 | ₩5,879 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,705 | ₩5,772 | ₩5,598 | ₩5,732 | +0.47% | 40만 |
| 2026.09.30 | ₩5,745 | ₩5,799 | ₩5,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,692 |
| -0.93% |
| 22.7만 |
| 2026.09.29 | ₩5,759 | ₩5,799 | ₩5,718 | ₩5,732 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,812 | ₩5,905 | ₩5,745 | ₩5,759 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,946 | ₩5,972 | ₩5,852 | ₩5,865 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,026 | ₩6,106 | ₩5,919 | ₩5,919 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,039 | ₩6,052 | ₩5,932 | ₩6,026 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,066 | ₩6,066 | ₩5,932 | ₩6,052 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,785 | ₩6,066 | ₩5,785 | ₩6,066 | +4.85% | 54.3만 |
|---|
| 2026.09.18 | ₩6,012 | ₩6,012 | ₩5,852 | ₩5,865 | -2.44% | 119.9만 |
|---|
| 2026.09.17 | ₩6,146 | ₩6,146 | ₩6,026 | ₩6,039 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,012 | ₩6,146 | ₩5,959 | ₩6,066 | +0.89% | 44.7만 |
|---|
| 2026.09.15 | ₩6,159 | ₩6,159 | ₩5,932 | ₩6,012 | -2.39% | 61.6만 |
|---|
| 2026.09.14 | ₩6,186 | ₩6,266 | ₩6,106 | ₩6,213 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,239 | ₩6,266 | ₩6,146 | ₩6,199 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,106 | ₩6,186 | ₩6,093 | ₩6,159 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,186 | ₩6,186 | ₩6,066 | ₩6,106 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,333 | ₩6,333 | ₩6,052 | ₩6,159 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,360 | ₩6,400 | ₩6,306 | ₩6,373 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,400 | ₩6,467 | ₩6,320 | ₩6,386 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,280 | ₩6,427 | ₩6,239 | ₩6,360 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,427 | ₩6,480 | ₩6,199 | ₩6,239 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,400 | ₩6,547 | ₩6,360 | ₩6,453 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,386 | ₩6,493 | ₩6,360 | ₩6,400 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,627 | ₩6,640 | ₩6,333 | ₩6,413 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,574 | ₩6,761 | ₩6,480 | ₩6,694 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,600 | ₩6,627 | ₩6,480 | ₩6,547 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,547 | ₩6,627 | ₩6,427 | ₩6,560 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,453 | ₩6,747 | ₩6,453 | ₩6,547 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,400 | ₩6,467 | ₩6,306 | ₩6,440 | +0.63% | 53.8만 |
|---|
| 2026.08.19 | ₩6,694 | ₩6,774 | ₩6,333 | ₩6,440 | -3.79% | 85.1만 |
|---|
| 2026.08.18 | ₩6,694 | ₩6,694 | ₩6,467 | ₩6,640 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,867 | ₩6,921 | ₩6,493 | ₩6,587 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,841 | ₩6,921 | ₩6,734 | ₩6,908 | +0.98% | 30.4만 |
|---|
| 2026.08.13 | ₩6,667 | ₩6,961 | ₩6,640 | ₩6,867 | +3.01% | 37.3만 |
|---|
| 2026.08.12 | ₩6,640 | ₩6,747 | ₩6,467 | ₩6,654 | +0.20% | 64.5만 |
|---|
| 2026.08.11 | ₩6,694 | ₩6,801 | ₩6,614 | ₩6,627 | -1.00% | 34.7만 |
|---|
| 2026.08.10 | ₩6,787 | ₩6,988 | ₩6,720 | ₩6,720 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,974 | ₩7,135 | ₩6,507 | ₩6,827 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,188 | ₩7,188 | ₩7,001 | ₩7,055 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,041 | ₩7,108 | ₩6,934 | ₩7,095 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,081 | ₩7,095 | ₩6,961 | ₩7,041 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,894 | ₩7,135 | ₩6,894 | ₩6,988 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,148 | ₩7,188 | ₩6,814 | ₩6,841 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,175 | ₩7,215 | ₩7,055 | ₩7,175 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,228 | ₩7,322 | ₩7,068 | ₩7,201 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,482 | ₩7,549 | ₩7,228 | ₩7,295 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,616 | ₩7,749 | ₩7,375 | ₩7,389 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,656 | ₩7,870 | ₩7,522 | ₩7,562 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,016 | ₩8,016 | ₩7,682 | ₩7,696 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,377 | ₩8,404 | ₩8,016 | ₩8,030 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,511 | ₩8,564 | ₩8,297 | ₩8,417 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,671 | ₩8,711 | ₩8,497 | ₩8,538 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,484 | ₩9,005 | ₩8,484 | ₩8,738 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,351 | ₩8,644 | ₩8,337 | ₩8,591 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,551 | ₩8,551 | ₩8,257 | ₩8,351 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,444 | ₩8,511 | ₩8,377 | ₩8,497 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,604 | ₩8,604 | ₩8,364 | ₩8,417 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,484 | ₩8,631 | ₩8,417 | ₩8,524 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,618 | ₩8,685 | ₩8,551 | ₩8,564 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,831 | ₩8,885 | ₩8,658 | ₩8,698 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,085 | ₩9,166 | ₩8,845 | ₩8,885 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,112 | ₩9,299 | ₩9,045 | ₩9,059 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,219 | ₩9,259 | ₩8,992 | ₩9,085 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,791 | ₩9,112 | ₩8,738 | ₩9,019 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,778 | ₩8,805 | ₩8,644 | ₩8,711 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,604 | ₩8,885 | ₩8,564 | ₩8,845 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,257 | ₩8,765 | ₩8,257 | ₩8,698 | +5.34% | 102.7만 |
|---|
| 2026.06.25 | ₩8,351 | ₩8,391 | ₩8,177 | ₩8,204 | -1.76% | 21.3만 |
|---|
| 2026.06.24 | ₩8,391 | ₩8,805 | ₩8,351 | ₩8,351 | -0.48% | 52.3만 |
|---|
| 2026.06.23 | ₩8,043 | ₩8,391 | ₩8,016 | ₩8,391 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,070 | ₩8,217 | ₩7,763 | ₩8,016 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,137 | ₩8,163 | ₩8,016 | ₩8,123 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,337 | ₩8,457 | ₩8,110 | ₩8,163 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,297 | ₩8,444 | ₩8,150 | ₩8,431 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,324 | ₩8,324 | ₩8,177 | ₩8,217 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,230 | ₩8,377 | ₩8,177 | ₩8,244 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,324 | ₩8,404 | ₩8,150 | ₩8,257 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,163 | ₩8,377 | ₩8,150 | ₩8,244 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,936 | ₩8,177 | ₩7,936 | ₩8,123 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,177 | ₩8,364 | ₩7,883 | ₩7,896 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,656 | ₩8,244 | ₩7,656 | ₩8,190 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,669 | ₩7,856 | ₩7,589 | ₩7,642 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,616 | ₩7,696 | ₩7,375 | ₩7,602 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,495 | ₩7,709 | ₩7,469 | ₩7,682 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,763 | ₩7,816 | ₩7,495 | ₩7,602 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,816 | ₩7,990 | ₩7,816 | ₩7,843 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,763 | ₩7,936 | ₩7,763 | ₩7,883 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,230 | ₩8,244 | ₩7,789 | ₩7,816 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,204 | ₩8,364 | ₩8,097 | ₩8,177 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,457 | ₩8,538 | ₩8,177 | ₩8,177 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,923 | ₩8,444 | ₩7,776 | ₩8,417 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,950 | ₩8,003 | ₩7,896 | ₩7,990 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩7,976 | ₩8,057 | ₩7,856 | ₩7,963 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,816 | ₩8,030 | ₩7,816 | ₩7,990 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,016 | ₩8,150 | ₩7,803 | ₩7,829 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,150 | ₩8,324 | ₩8,030 | ₩8,057 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,217 | ₩8,444 | ₩8,097 | ₩8,150 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,177 | ₩8,644 | ₩8,083 | ₩8,257 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,642 | ₩8,257 | ₩7,429 | ₩8,150 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,538 | ₩8,538 | ₩7,562 | ₩7,629 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,244 | ₩8,591 | ₩8,123 | ₩8,538 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,963 | ₩8,204 | ₩7,829 | ₩8,150 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,736 | ₩7,923 | ₩7,723 | ₩7,883 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,509 | ₩7,870 | ₩7,482 | ₩7,723 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,856 | ₩7,883 | ₩7,549 | ₩7,576 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,749 | ₩8,003 | ₩7,749 | ₩7,803 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,097 | ₩8,097 | ₩7,776 | ₩7,829 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,230 | ₩8,337 | ₩8,150 | ₩8,163 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,097 | ₩8,257 | ₩8,097 | ₩8,190 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,016 | ₩8,190 | ₩7,950 | ₩8,123 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,083 | ₩8,097 | ₩7,950 | ₩8,057 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,923 | ₩8,123 | ₩7,883 | ₩8,043 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,016 | ₩8,016 | ₩7,896 | ₩7,936 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,297 | ₩8,444 | ₩7,963 | ₩8,003 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,163 | ₩8,377 | ₩8,137 | ₩8,310 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,950 | ₩8,137 | ₩7,910 | ₩8,083 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,749 | ₩8,016 | ₩7,749 | ₩7,976 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,803 | ₩7,843 | ₩7,682 | ₩7,789 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,723 | ₩7,870 | ₩7,656 | ₩7,843 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩7,990 | ₩8,043 | ₩7,749 | ₩7,789 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,910 | ₩8,163 | ₩7,910 | ₩8,016 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,936 | ₩8,016 | ₩7,803 | ₩8,003 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,856 | ₩7,923 | ₩7,709 | ₩7,776 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,883 | ₩7,976 | ₩7,843 | ₩7,910 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,616 | ₩7,963 | ₩7,616 | ₩7,936 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,883 | ₩7,976 | ₩7,736 | ₩7,749 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,696 | ₩7,950 | ₩7,642 | ₩7,896 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,455 | ₩7,749 | ₩7,389 | ₩7,629 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,709 | ₩7,709 | ₩7,375 | ₩7,442 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,669 | ₩7,803 | ₩7,669 | ₩7,682 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,936 | ₩7,936 | ₩7,696 | ₩7,736 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,789 | ₩7,829 | ₩7,696 | ₩7,789 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,870 | ₩7,950 | ₩7,776 | ₩7,883 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,803 | ₩7,950 | ₩7,682 | ₩7,723 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,509 | ₩7,789 | ₩7,509 | ₩7,723 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,896 | ₩7,950 | ₩7,576 | ₩7,696 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,936 | ₩8,070 | ₩7,856 | ₩7,870 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,963 | ₩8,110 | ₩7,763 | ₩7,789 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,083 | ₩8,177 | ₩7,870 | ₩7,963 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,150 | ₩8,204 | ₩7,923 | ₩8,003 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,257 | ₩8,337 | ₩8,043 | ₩8,270 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,377 | ₩8,564 | ₩8,244 | ₩8,351 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,791 | ₩8,791 | ₩8,351 | ₩8,404 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,831 | ₩8,912 | ₩8,524 | ₩8,765 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,179 | ₩9,259 | ₩8,965 | ₩8,978 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,952 | ₩9,326 | ₩8,898 | ₩9,192 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,685 | ₩8,778 | ₩8,431 | ₩8,685 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,685 | ₩9,085 | ₩8,685 | ₩8,885 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,351 | ₩8,791 | ₩7,976 | ₩8,751 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,538 | ₩8,751 | ₩8,404 | ₩8,471 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,284 | ₩8,524 | ₩8,230 | ₩8,444 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,016 | ₩8,190 | ₩7,990 | ₩8,110 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,364 | ₩8,391 | ₩8,016 | ₩8,030 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,244 | ₩8,310 | ₩8,137 | ₩8,297 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,030 | ₩8,270 | ₩8,016 | ₩8,230 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,963 | ₩8,190 | ₩7,963 | ₩8,110 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,097 | ₩8,150 | ₩7,896 | ₩7,963 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,123 | ₩8,204 | ₩8,043 | ₩8,070 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,431 | ₩8,431 | ₩8,016 | ₩8,137 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,324 | ₩8,444 | ₩8,110 | ₩8,324 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,511 | ₩8,644 | ₩8,163 | ₩8,230 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,778 | ₩8,778 | ₩8,497 | ₩8,578 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,845 | ₩8,925 | ₩8,671 | ₩8,791 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,658 | ₩8,952 | ₩8,631 | ₩8,778 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,898 | ₩8,925 | ₩8,644 | ₩8,644 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,631 | ₩8,858 | ₩8,511 | ₩8,805 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,538 | ₩8,912 | ₩8,524 | ₩8,591 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,885 | ₩9,005 | ₩8,524 | ₩8,551 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,604 | ₩8,925 | ₩8,551 | ₩8,912 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,591 | ₩8,685 | ₩8,484 | ₩8,578 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,591 | ₩8,711 | ₩8,431 | ₩8,618 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,671 | ₩8,845 | ₩8,497 | ₩8,551 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,671 | ₩8,898 | ₩8,551 | ₩8,698 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,872 | ₩8,992 | ₩8,644 | ₩8,711 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,925 | ₩9,085 | ₩8,711 | ₩8,885 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,179 | ₩9,246 | ₩8,818 | ₩8,872 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,366 | ₩9,513 | ₩9,219 | ₩9,219 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,286 | ₩9,606 | ₩9,286 | ₩9,379 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,459 | ₩9,540 | ₩9,272 | ₩9,312 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,459 | ₩9,954 | ₩9,206 | ₩9,513 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,419 | ₩9,606 | ₩9,393 | ₩9,446 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,181 | ₩10,381 | ₩9,459 | ₩9,540 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,179 | ₩10,168 | ₩9,179 | ₩10,154 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,059 | ₩9,353 | ₩8,818 | ₩9,206 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,019 | ₩9,152 | ₩8,725 | ₩9,085 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,206 | ₩9,259 | ₩9,045 | ₩9,059 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,566 | ₩9,566 | ₩8,978 | ₩9,246 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,540 | ₩9,593 | ₩9,433 | ₩9,566 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,366 | ₩9,620 | ₩9,326 | ₩9,526 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,459 | ₩9,566 | ₩9,366 | ₩9,406 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,446 | ₩9,593 | ₩9,259 | ₩9,513 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,500 | ₩9,553 | ₩9,379 | ₩9,486 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,513 | ₩9,713 | ₩9,259 | ₩9,500 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,606 | ₩9,753 | ₩9,473 | ₩9,500 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,395 | ₩10,488 | ₩9,633 | ₩9,660 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,847 | ₩10,368 | ₩9,847 | ₩10,315 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,061 | ₩10,087 | ₩9,780 | ₩9,860 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,074 | ₩10,168 | ₩9,900 | ₩10,034 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,141 | ₩10,261 | ₩9,981 | ₩10,034 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,301 | ₩10,315 | ₩10,047 | ₩10,087 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,087 | ₩10,368 | ₩10,087 | ₩10,248 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,914 | ₩10,127 | ₩9,860 | ₩10,061 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,074 | ₩10,355 | ₩9,927 | ₩9,954 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,900 | ₩10,181 | ₩9,820 | ₩10,101 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,061 | ₩10,154 | ₩9,740 | ₩9,834 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,221 | ₩10,435 | ₩10,101 | ₩10,127 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,660 | ₩10,301 | ₩9,660 | ₩10,261 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,834 | ₩9,860 | ₩9,593 | ₩9,633 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,114 | ₩10,154 | ₩9,834 | ₩9,860 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,114 | ₩10,328 | ₩10,034 | ₩10,087 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,021 | ₩10,127 | ₩9,807 | ₩10,074 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,034 | ₩10,181 | ₩9,981 | ₩10,047 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,127 | ₩10,194 | ₩9,940 | ₩9,981 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,021 | ₩10,328 | ₩9,994 | ₩10,181 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,328 | ₩10,435 | ₩9,887 | ₩9,900 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,288 | ₩10,421 | ₩10,154 | ₩10,208 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩10,007 | ₩10,475 | ₩9,954 | ₩10,208 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,301 | ₩10,462 | ₩10,074 | ₩10,074 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,087 | ₩10,448 | ₩10,087 | ₩10,315 | +2.25% | 39.4만 |
|---|
| 2025.11.13 | ₩9,981 | ₩10,315 | ₩9,874 | ₩10,208 | +2.28% | 31.9만 |
|---|
| 2025.11.12 | ₩10,021 | ₩10,181 | ₩9,954 | ₩10,061 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,047 | ₩10,515 | ₩9,981 | ₩10,034 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,114 | ₩10,328 | ₩9,927 | ₩10,087 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,713 | ₩10,021 | ₩9,553 | ₩10,007 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,820 | ₩9,887 | ₩9,593 | ₩9,753 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,232 | ₩10,074 | ₩9,232 | ₩9,900 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,045 | ₩9,206 | ₩8,925 | ₩9,059 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,139 | ₩9,246 | ₩8,925 | ₩9,045 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,938 | ₩9,179 | ₩8,885 | ₩9,125 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,845 | ₩9,085 | ₩8,818 | ₩9,019 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,965 | ₩9,112 | ₩8,725 | ₩8,858 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩9,005 | ₩9,112 | ₩8,845 | ₩8,965 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,259 | ₩9,259 | ₩8,912 | ₩9,032 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,219 | ₩9,339 | ₩9,139 | ₩9,206 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,259 | ₩9,299 | ₩9,085 | ₩9,152 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,353 | ₩9,353 | ₩9,005 | ₩9,206 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,326 | ₩9,486 | ₩9,152 | ₩9,299 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,019 | ₩9,286 | ₩9,019 | ₩9,272 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,872 | ₩9,152 | ₩8,431 | ₩8,912 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,858 | ₩9,125 | ₩8,698 | ₩8,885 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,099 | ₩9,446 | ₩8,938 | ₩8,965 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,898 | ₩9,206 | ₩8,885 | ₩9,059 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,179 | ₩9,206 | ₩8,938 | ₩9,019 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,326 | ₩9,379 | ₩9,059 | ₩9,072 | -2.72% | 26.9만 |
|---|