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 | ₩6,165 | ₩6,205 | ₩6,032 | ₩6,032 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,911 | ₩6,138 | ₩5,898 | ₩6,112 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,871 | ₩5,992 | ₩5,858 | ₩5,925 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,965 | ₩6,072 | ₩5,711 | ₩5,938 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,898 | ₩5,978 | ₩5,845 | ₩5,965 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,778 | ₩5,911 | ₩5,778 | ₩5,871 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,698 | ₩5,765 | ₩5,591 | ₩5,725 | +0.47% | 40만 |
| 2026.09.30 | ₩5,738 | ₩5,791 | ₩5,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,685 |
| -0.93% |
| 22.7만 |
| 2026.09.29 | ₩5,751 | ₩5,791 | ₩5,711 | ₩5,725 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,805 | ₩5,898 | ₩5,738 | ₩5,751 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,938 | ₩5,965 | ₩5,845 | ₩5,858 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,018 | ₩6,098 | ₩5,911 | ₩5,911 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,032 | ₩6,045 | ₩5,925 | ₩6,018 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,058 | ₩6,058 | ₩5,925 | ₩6,045 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,778 | ₩6,058 | ₩5,778 | ₩6,058 | +4.85% | 54.3만 |
|---|
| 2026.09.18 | ₩6,005 | ₩6,005 | ₩5,845 | ₩5,858 | -2.44% | 119.9만 |
|---|
| 2026.09.17 | ₩6,138 | ₩6,138 | ₩6,018 | ₩6,032 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,005 | ₩6,138 | ₩5,951 | ₩6,058 | +0.89% | 44.7만 |
|---|
| 2026.09.15 | ₩6,152 | ₩6,152 | ₩5,925 | ₩6,005 | -2.39% | 61.6만 |
|---|
| 2026.09.14 | ₩6,178 | ₩6,258 | ₩6,098 | ₩6,205 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,232 | ₩6,258 | ₩6,138 | ₩6,192 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,098 | ₩6,178 | ₩6,085 | ₩6,152 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,178 | ₩6,178 | ₩6,058 | ₩6,098 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,325 | ₩6,325 | ₩6,045 | ₩6,152 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,352 | ₩6,392 | ₩6,298 | ₩6,365 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,392 | ₩6,459 | ₩6,312 | ₩6,378 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,272 | ₩6,419 | ₩6,232 | ₩6,352 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,419 | ₩6,472 | ₩6,192 | ₩6,232 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,392 | ₩6,539 | ₩6,352 | ₩6,445 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,378 | ₩6,485 | ₩6,352 | ₩6,392 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,619 | ₩6,632 | ₩6,325 | ₩6,405 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,565 | ₩6,752 | ₩6,472 | ₩6,685 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,592 | ₩6,619 | ₩6,472 | ₩6,539 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,539 | ₩6,619 | ₩6,419 | ₩6,552 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,445 | ₩6,739 | ₩6,445 | ₩6,539 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,392 | ₩6,459 | ₩6,298 | ₩6,432 | +0.63% | 53.8만 |
|---|
| 2026.08.19 | ₩6,685 | ₩6,765 | ₩6,325 | ₩6,432 | -3.79% | 85.1만 |
|---|
| 2026.08.18 | ₩6,685 | ₩6,685 | ₩6,459 | ₩6,632 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,859 | ₩6,912 | ₩6,485 | ₩6,579 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,832 | ₩6,912 | ₩6,725 | ₩6,899 | +0.98% | 30.4만 |
|---|
| 2026.08.13 | ₩6,659 | ₩6,952 | ₩6,632 | ₩6,859 | +3.01% | 37.3만 |
|---|
| 2026.08.12 | ₩6,632 | ₩6,739 | ₩6,459 | ₩6,645 | +0.20% | 64.5만 |
|---|
| 2026.08.11 | ₩6,685 | ₩6,792 | ₩6,605 | ₩6,619 | -1.00% | 34.7만 |
|---|
| 2026.08.10 | ₩6,779 | ₩6,979 | ₩6,712 | ₩6,712 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,966 | ₩7,126 | ₩6,499 | ₩6,819 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,179 | ₩7,179 | ₩6,992 | ₩7,046 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,032 | ₩7,099 | ₩6,926 | ₩7,086 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,072 | ₩7,086 | ₩6,952 | ₩7,032 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,886 | ₩7,126 | ₩6,886 | ₩6,979 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,139 | ₩7,179 | ₩6,805 | ₩6,832 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,166 | ₩7,206 | ₩7,046 | ₩7,166 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,219 | ₩7,313 | ₩7,059 | ₩7,192 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,473 | ₩7,539 | ₩7,219 | ₩7,286 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,606 | ₩7,740 | ₩7,366 | ₩7,379 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,646 | ₩7,860 | ₩7,513 | ₩7,553 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,006 | ₩8,006 | ₩7,673 | ₩7,686 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,367 | ₩8,393 | ₩8,006 | ₩8,020 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,500 | ₩8,554 | ₩8,287 | ₩8,407 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,660 | ₩8,700 | ₩8,487 | ₩8,527 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,474 | ₩8,994 | ₩8,474 | ₩8,727 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,340 | ₩8,634 | ₩8,327 | ₩8,580 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,540 | ₩8,540 | ₩8,247 | ₩8,340 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,433 | ₩8,500 | ₩8,367 | ₩8,487 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,594 | ₩8,594 | ₩8,353 | ₩8,407 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,474 | ₩8,620 | ₩8,407 | ₩8,514 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,607 | ₩8,674 | ₩8,540 | ₩8,554 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,820 | ₩8,874 | ₩8,647 | ₩8,687 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,074 | ₩9,154 | ₩8,834 | ₩8,874 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,101 | ₩9,287 | ₩9,034 | ₩9,047 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,207 | ₩9,247 | ₩8,981 | ₩9,074 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,780 | ₩9,101 | ₩8,727 | ₩9,007 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,767 | ₩8,794 | ₩8,634 | ₩8,700 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,594 | ₩8,874 | ₩8,554 | ₩8,834 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,247 | ₩8,754 | ₩8,247 | ₩8,687 | +5.34% | 102.7만 |
|---|
| 2026.06.25 | ₩8,340 | ₩8,380 | ₩8,167 | ₩8,193 | -1.76% | 21.3만 |
|---|
| 2026.06.24 | ₩8,380 | ₩8,794 | ₩8,340 | ₩8,340 | -0.48% | 52.3만 |
|---|
| 2026.06.23 | ₩8,033 | ₩8,380 | ₩8,006 | ₩8,380 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,060 | ₩8,207 | ₩7,753 | ₩8,006 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,127 | ₩8,153 | ₩8,006 | ₩8,113 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,327 | ₩8,447 | ₩8,100 | ₩8,153 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,287 | ₩8,433 | ₩8,140 | ₩8,420 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,313 | ₩8,313 | ₩8,167 | ₩8,207 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,220 | ₩8,367 | ₩8,167 | ₩8,233 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,313 | ₩8,393 | ₩8,140 | ₩8,247 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,153 | ₩8,367 | ₩8,140 | ₩8,233 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,926 | ₩8,167 | ₩7,926 | ₩8,113 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,167 | ₩8,353 | ₩7,873 | ₩7,886 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,646 | ₩8,233 | ₩7,646 | ₩8,180 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,660 | ₩7,846 | ₩7,579 | ₩7,633 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,606 | ₩7,686 | ₩7,366 | ₩7,593 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,486 | ₩7,700 | ₩7,459 | ₩7,673 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,753 | ₩7,806 | ₩7,486 | ₩7,593 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,806 | ₩7,980 | ₩7,806 | ₩7,833 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,753 | ₩7,926 | ₩7,753 | ₩7,873 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,220 | ₩8,233 | ₩7,780 | ₩7,806 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,193 | ₩8,353 | ₩8,087 | ₩8,167 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,447 | ₩8,527 | ₩8,167 | ₩8,167 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,913 | ₩8,433 | ₩7,766 | ₩8,407 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,940 | ₩7,993 | ₩7,886 | ₩7,980 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩7,966 | ₩8,046 | ₩7,846 | ₩7,953 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,806 | ₩8,020 | ₩7,806 | ₩7,980 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,006 | ₩8,140 | ₩7,793 | ₩7,820 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,140 | ₩8,313 | ₩8,020 | ₩8,046 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,207 | ₩8,433 | ₩8,087 | ₩8,140 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,167 | ₩8,634 | ₩8,073 | ₩8,247 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,633 | ₩8,247 | ₩7,419 | ₩8,140 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,527 | ₩8,527 | ₩7,553 | ₩7,619 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,233 | ₩8,580 | ₩8,113 | ₩8,527 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,953 | ₩8,193 | ₩7,820 | ₩8,140 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,726 | ₩7,913 | ₩7,713 | ₩7,873 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,499 | ₩7,860 | ₩7,473 | ₩7,713 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,846 | ₩7,873 | ₩7,539 | ₩7,566 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,740 | ₩7,993 | ₩7,740 | ₩7,793 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,087 | ₩8,087 | ₩7,766 | ₩7,820 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,220 | ₩8,327 | ₩8,140 | ₩8,153 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,087 | ₩8,247 | ₩8,087 | ₩8,180 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,006 | ₩8,180 | ₩7,940 | ₩8,113 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,073 | ₩8,087 | ₩7,940 | ₩8,046 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,913 | ₩8,113 | ₩7,873 | ₩8,033 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,006 | ₩8,006 | ₩7,886 | ₩7,926 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,287 | ₩8,433 | ₩7,953 | ₩7,993 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,153 | ₩8,367 | ₩8,127 | ₩8,300 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,940 | ₩8,127 | ₩7,900 | ₩8,073 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,740 | ₩8,006 | ₩7,740 | ₩7,966 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,793 | ₩7,833 | ₩7,673 | ₩7,780 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,713 | ₩7,860 | ₩7,646 | ₩7,833 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩7,980 | ₩8,033 | ₩7,740 | ₩7,780 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,900 | ₩8,153 | ₩7,900 | ₩8,006 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,926 | ₩8,006 | ₩7,793 | ₩7,993 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,846 | ₩7,913 | ₩7,700 | ₩7,766 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,873 | ₩7,966 | ₩7,833 | ₩7,900 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,606 | ₩7,953 | ₩7,606 | ₩7,926 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,873 | ₩7,966 | ₩7,726 | ₩7,740 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,686 | ₩7,940 | ₩7,633 | ₩7,886 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,446 | ₩7,740 | ₩7,379 | ₩7,619 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,700 | ₩7,700 | ₩7,366 | ₩7,433 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,660 | ₩7,793 | ₩7,660 | ₩7,673 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,926 | ₩7,926 | ₩7,686 | ₩7,726 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,780 | ₩7,820 | ₩7,686 | ₩7,780 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,860 | ₩7,940 | ₩7,766 | ₩7,873 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,793 | ₩7,940 | ₩7,673 | ₩7,713 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,499 | ₩7,780 | ₩7,499 | ₩7,713 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,886 | ₩7,940 | ₩7,566 | ₩7,686 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,926 | ₩8,060 | ₩7,846 | ₩7,860 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,953 | ₩8,100 | ₩7,753 | ₩7,780 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,073 | ₩8,167 | ₩7,860 | ₩7,953 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,140 | ₩8,193 | ₩7,913 | ₩7,993 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,247 | ₩8,327 | ₩8,033 | ₩8,260 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,367 | ₩8,554 | ₩8,233 | ₩8,340 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,780 | ₩8,780 | ₩8,340 | ₩8,393 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,820 | ₩8,901 | ₩8,514 | ₩8,754 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,167 | ₩9,247 | ₩8,954 | ₩8,967 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,941 | ₩9,314 | ₩8,887 | ₩9,181 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,674 | ₩8,767 | ₩8,420 | ₩8,674 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,674 | ₩9,074 | ₩8,674 | ₩8,874 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,340 | ₩8,780 | ₩7,966 | ₩8,740 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,527 | ₩8,740 | ₩8,393 | ₩8,460 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,273 | ₩8,514 | ₩8,220 | ₩8,433 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,006 | ₩8,180 | ₩7,980 | ₩8,100 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,353 | ₩8,380 | ₩8,006 | ₩8,020 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,233 | ₩8,300 | ₩8,127 | ₩8,287 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,020 | ₩8,260 | ₩8,006 | ₩8,220 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,953 | ₩8,180 | ₩7,953 | ₩8,100 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,087 | ₩8,140 | ₩7,886 | ₩7,953 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,113 | ₩8,193 | ₩8,033 | ₩8,060 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,420 | ₩8,420 | ₩8,006 | ₩8,127 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,313 | ₩8,433 | ₩8,100 | ₩8,313 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,500 | ₩8,634 | ₩8,153 | ₩8,220 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,767 | ₩8,767 | ₩8,487 | ₩8,567 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,834 | ₩8,914 | ₩8,660 | ₩8,780 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,647 | ₩8,941 | ₩8,620 | ₩8,767 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,887 | ₩8,914 | ₩8,634 | ₩8,634 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,620 | ₩8,847 | ₩8,500 | ₩8,794 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,527 | ₩8,901 | ₩8,514 | ₩8,580 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,874 | ₩8,994 | ₩8,514 | ₩8,540 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,594 | ₩8,914 | ₩8,540 | ₩8,901 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,580 | ₩8,674 | ₩8,474 | ₩8,567 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,580 | ₩8,700 | ₩8,420 | ₩8,607 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,660 | ₩8,834 | ₩8,487 | ₩8,540 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,660 | ₩8,887 | ₩8,540 | ₩8,687 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,860 | ₩8,981 | ₩8,634 | ₩8,700 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,914 | ₩9,074 | ₩8,700 | ₩8,874 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,167 | ₩9,234 | ₩8,807 | ₩8,860 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,354 | ₩9,501 | ₩9,207 | ₩9,207 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,274 | ₩9,594 | ₩9,274 | ₩9,368 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,448 | ₩9,528 | ₩9,261 | ₩9,301 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,448 | ₩9,941 | ₩9,194 | ₩9,501 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,408 | ₩9,594 | ₩9,381 | ₩9,434 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,168 | ₩10,368 | ₩9,448 | ₩9,528 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,167 | ₩10,155 | ₩9,167 | ₩10,142 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,047 | ₩9,341 | ₩8,807 | ₩9,194 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,007 | ₩9,141 | ₩8,714 | ₩9,074 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,194 | ₩9,247 | ₩9,034 | ₩9,047 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,554 | ₩9,554 | ₩8,967 | ₩9,234 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,528 | ₩9,581 | ₩9,421 | ₩9,554 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,354 | ₩9,608 | ₩9,314 | ₩9,514 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,448 | ₩9,554 | ₩9,354 | ₩9,394 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,434 | ₩9,581 | ₩9,247 | ₩9,501 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,488 | ₩9,541 | ₩9,368 | ₩9,474 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,501 | ₩9,701 | ₩9,247 | ₩9,488 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,594 | ₩9,741 | ₩9,461 | ₩9,488 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,382 | ₩10,475 | ₩9,621 | ₩9,648 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,835 | ₩10,355 | ₩9,835 | ₩10,302 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,048 | ₩10,075 | ₩9,768 | ₩9,848 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,061 | ₩10,155 | ₩9,888 | ₩10,021 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,128 | ₩10,248 | ₩9,968 | ₩10,021 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,288 | ₩10,302 | ₩10,035 | ₩10,075 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,075 | ₩10,355 | ₩10,075 | ₩10,235 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,901 | ₩10,115 | ₩9,848 | ₩10,048 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,061 | ₩10,342 | ₩9,915 | ₩9,941 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,888 | ₩10,168 | ₩9,808 | ₩10,088 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,048 | ₩10,142 | ₩9,728 | ₩9,821 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,208 | ₩10,422 | ₩10,088 | ₩10,115 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,648 | ₩10,288 | ₩9,648 | ₩10,248 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,821 | ₩9,848 | ₩9,581 | ₩9,621 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,101 | ₩10,142 | ₩9,821 | ₩9,848 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,101 | ₩10,315 | ₩10,021 | ₩10,075 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,008 | ₩10,115 | ₩9,795 | ₩10,061 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,021 | ₩10,168 | ₩9,968 | ₩10,035 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,115 | ₩10,182 | ₩9,928 | ₩9,968 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,008 | ₩10,315 | ₩9,981 | ₩10,168 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,315 | ₩10,422 | ₩9,875 | ₩9,888 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,275 | ₩10,408 | ₩10,142 | ₩10,195 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩9,995 | ₩10,462 | ₩9,941 | ₩10,195 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,288 | ₩10,448 | ₩10,061 | ₩10,061 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,075 | ₩10,435 | ₩10,075 | ₩10,302 | +2.25% | 39.4만 |
|---|
| 2025.11.13 | ₩9,968 | ₩10,302 | ₩9,861 | ₩10,195 | +2.28% | 31.9만 |
|---|
| 2025.11.12 | ₩10,008 | ₩10,168 | ₩9,941 | ₩10,048 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,035 | ₩10,502 | ₩9,968 | ₩10,021 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,101 | ₩10,315 | ₩9,915 | ₩10,075 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,701 | ₩10,008 | ₩9,541 | ₩9,995 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,808 | ₩9,875 | ₩9,581 | ₩9,741 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,221 | ₩10,061 | ₩9,221 | ₩9,888 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,034 | ₩9,194 | ₩8,914 | ₩9,047 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,127 | ₩9,234 | ₩8,914 | ₩9,034 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,927 | ₩9,167 | ₩8,874 | ₩9,114 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,834 | ₩9,074 | ₩8,807 | ₩9,007 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,954 | ₩9,101 | ₩8,714 | ₩8,847 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩8,994 | ₩9,101 | ₩8,834 | ₩8,954 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,247 | ₩9,247 | ₩8,901 | ₩9,021 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,207 | ₩9,328 | ₩9,127 | ₩9,194 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,247 | ₩9,287 | ₩9,074 | ₩9,141 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,341 | ₩9,341 | ₩8,994 | ₩9,194 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,314 | ₩9,474 | ₩9,141 | ₩9,287 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,007 | ₩9,274 | ₩9,007 | ₩9,261 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,860 | ₩9,141 | ₩8,420 | ₩8,901 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,847 | ₩9,114 | ₩8,687 | ₩8,874 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,087 | ₩9,434 | ₩8,927 | ₩8,954 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,887 | ₩9,194 | ₩8,874 | ₩9,047 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,167 | ₩9,194 | ₩8,927 | ₩9,007 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,314 | ₩9,368 | ₩9,047 | ₩9,061 | -2.72% | 26.9만 |
|---|