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 | ₩6,174 | ₩6,214 | ₩6,040 | ₩6,040 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,920 | ₩6,147 | ₩5,907 | ₩6,121 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,880 | ₩6,000 | ₩5,867 | ₩5,934 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,974 | ₩6,081 | ₩5,720 | ₩5,947 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,907 | ₩5,987 | ₩5,853 | ₩5,974 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,787 | ₩5,920 | ₩5,787 | ₩5,880 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,706 | ₩5,773 | ₩5,599 | ₩5,733 | +0.47% | 40만 |
| 2026.09.30 | ₩5,746 | ₩5,800 | ₩5,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,693 |
| -0.93% |
| 22.7만 |
| 2026.09.29 | ₩5,760 | ₩5,800 | ₩5,720 | ₩5,733 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,813 | ₩5,907 | ₩5,746 | ₩5,760 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,947 | ₩5,974 | ₩5,853 | ₩5,867 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,027 | ₩6,107 | ₩5,920 | ₩5,920 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,040 | ₩6,054 | ₩5,934 | ₩6,027 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,067 | ₩6,067 | ₩5,934 | ₩6,054 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,787 | ₩6,067 | ₩5,787 | ₩6,067 | +4.85% | 54.3만 |
|---|
| 2026.09.18 | ₩6,014 | ₩6,014 | ₩5,853 | ₩5,867 | -2.44% | 119.9만 |
|---|
| 2026.09.17 | ₩6,147 | ₩6,147 | ₩6,027 | ₩6,040 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,014 | ₩6,147 | ₩5,960 | ₩6,067 | +0.89% | 44.7만 |
|---|
| 2026.09.15 | ₩6,161 | ₩6,161 | ₩5,934 | ₩6,014 | -2.39% | 61.6만 |
|---|
| 2026.09.14 | ₩6,187 | ₩6,268 | ₩6,107 | ₩6,214 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,241 | ₩6,268 | ₩6,147 | ₩6,201 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,107 | ₩6,187 | ₩6,094 | ₩6,161 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,187 | ₩6,187 | ₩6,067 | ₩6,107 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,334 | ₩6,334 | ₩6,054 | ₩6,161 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,361 | ₩6,401 | ₩6,308 | ₩6,375 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,401 | ₩6,468 | ₩6,321 | ₩6,388 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,281 | ₩6,428 | ₩6,241 | ₩6,361 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,428 | ₩6,481 | ₩6,201 | ₩6,241 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,401 | ₩6,548 | ₩6,361 | ₩6,455 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,388 | ₩6,495 | ₩6,361 | ₩6,401 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,628 | ₩6,642 | ₩6,334 | ₩6,415 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,575 | ₩6,762 | ₩6,481 | ₩6,695 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,602 | ₩6,628 | ₩6,481 | ₩6,548 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,548 | ₩6,628 | ₩6,428 | ₩6,562 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,455 | ₩6,749 | ₩6,455 | ₩6,548 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,401 | ₩6,468 | ₩6,308 | ₩6,441 | +0.63% | 53.8만 |
|---|
| 2026.08.19 | ₩6,695 | ₩6,775 | ₩6,334 | ₩6,441 | -3.79% | 85.1만 |
|---|
| 2026.08.18 | ₩6,695 | ₩6,695 | ₩6,468 | ₩6,642 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,869 | ₩6,922 | ₩6,495 | ₩6,588 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,842 | ₩6,922 | ₩6,735 | ₩6,909 | +0.98% | 30.4만 |
|---|
| 2026.08.13 | ₩6,669 | ₩6,963 | ₩6,642 | ₩6,869 | +3.01% | 37.3만 |
|---|
| 2026.08.12 | ₩6,642 | ₩6,749 | ₩6,468 | ₩6,655 | +0.20% | 64.5만 |
|---|
| 2026.08.11 | ₩6,695 | ₩6,802 | ₩6,615 | ₩6,628 | -1.00% | 34.7만 |
|---|
| 2026.08.10 | ₩6,789 | ₩6,989 | ₩6,722 | ₩6,722 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,976 | ₩7,136 | ₩6,508 | ₩6,829 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,190 | ₩7,190 | ₩7,003 | ₩7,056 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,043 | ₩7,110 | ₩6,936 | ₩7,096 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,083 | ₩7,096 | ₩6,963 | ₩7,043 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,896 | ₩7,136 | ₩6,896 | ₩6,989 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,150 | ₩7,190 | ₩6,816 | ₩6,842 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,176 | ₩7,216 | ₩7,056 | ₩7,176 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,230 | ₩7,323 | ₩7,069 | ₩7,203 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,484 | ₩7,551 | ₩7,230 | ₩7,297 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,617 | ₩7,751 | ₩7,377 | ₩7,390 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,657 | ₩7,871 | ₩7,524 | ₩7,564 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,018 | ₩8,018 | ₩7,684 | ₩7,698 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,379 | ₩8,406 | ₩8,018 | ₩8,032 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,513 | ₩8,566 | ₩8,299 | ₩8,419 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,673 | ₩8,713 | ₩8,499 | ₩8,539 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,486 | ₩9,007 | ₩8,486 | ₩8,740 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,352 | ₩8,646 | ₩8,339 | ₩8,593 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,553 | ₩8,553 | ₩8,259 | ₩8,352 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,446 | ₩8,513 | ₩8,379 | ₩8,499 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,606 | ₩8,606 | ₩8,366 | ₩8,419 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,486 | ₩8,633 | ₩8,419 | ₩8,526 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,620 | ₩8,686 | ₩8,553 | ₩8,566 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,833 | ₩8,887 | ₩8,660 | ₩8,700 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,087 | ₩9,168 | ₩8,847 | ₩8,887 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,114 | ₩9,301 | ₩9,047 | ₩9,061 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,221 | ₩9,261 | ₩8,994 | ₩9,087 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,793 | ₩9,114 | ₩8,740 | ₩9,021 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,780 | ₩8,807 | ₩8,646 | ₩8,713 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,606 | ₩8,887 | ₩8,566 | ₩8,847 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,259 | ₩8,767 | ₩8,259 | ₩8,700 | +5.34% | 102.7만 |
|---|
| 2026.06.25 | ₩8,352 | ₩8,392 | ₩8,179 | ₩8,205 | -1.76% | 21.3만 |
|---|
| 2026.06.24 | ₩8,392 | ₩8,807 | ₩8,352 | ₩8,352 | -0.48% | 52.3만 |
|---|
| 2026.06.23 | ₩8,045 | ₩8,392 | ₩8,018 | ₩8,392 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,072 | ₩8,219 | ₩7,764 | ₩8,018 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,139 | ₩8,165 | ₩8,018 | ₩8,125 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,339 | ₩8,459 | ₩8,112 | ₩8,165 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,299 | ₩8,446 | ₩8,152 | ₩8,433 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,326 | ₩8,326 | ₩8,179 | ₩8,219 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,232 | ₩8,379 | ₩8,179 | ₩8,245 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,326 | ₩8,406 | ₩8,152 | ₩8,259 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,165 | ₩8,379 | ₩8,152 | ₩8,245 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,938 | ₩8,179 | ₩7,938 | ₩8,125 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,179 | ₩8,366 | ₩7,885 | ₩7,898 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,657 | ₩8,245 | ₩7,657 | ₩8,192 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,671 | ₩7,858 | ₩7,591 | ₩7,644 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,617 | ₩7,698 | ₩7,377 | ₩7,604 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,497 | ₩7,711 | ₩7,470 | ₩7,684 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,764 | ₩7,818 | ₩7,497 | ₩7,604 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,818 | ₩7,992 | ₩7,818 | ₩7,845 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,764 | ₩7,938 | ₩7,764 | ₩7,885 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,232 | ₩8,245 | ₩7,791 | ₩7,818 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,205 | ₩8,366 | ₩8,098 | ₩8,179 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,459 | ₩8,539 | ₩8,179 | ₩8,179 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,925 | ₩8,446 | ₩7,778 | ₩8,419 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,951 | ₩8,005 | ₩7,898 | ₩7,992 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩7,978 | ₩8,058 | ₩7,858 | ₩7,965 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,818 | ₩8,032 | ₩7,818 | ₩7,992 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,018 | ₩8,152 | ₩7,804 | ₩7,831 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,152 | ₩8,326 | ₩8,032 | ₩8,058 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,219 | ₩8,446 | ₩8,098 | ₩8,152 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,179 | ₩8,646 | ₩8,085 | ₩8,259 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,644 | ₩8,259 | ₩7,430 | ₩8,152 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,539 | ₩8,539 | ₩7,564 | ₩7,631 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,245 | ₩8,593 | ₩8,125 | ₩8,539 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,965 | ₩8,205 | ₩7,831 | ₩8,152 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,738 | ₩7,925 | ₩7,724 | ₩7,885 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,510 | ₩7,871 | ₩7,484 | ₩7,724 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,858 | ₩7,885 | ₩7,551 | ₩7,577 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,751 | ₩8,005 | ₩7,751 | ₩7,804 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,098 | ₩8,098 | ₩7,778 | ₩7,831 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,232 | ₩8,339 | ₩8,152 | ₩8,165 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,098 | ₩8,259 | ₩8,098 | ₩8,192 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,018 | ₩8,192 | ₩7,951 | ₩8,125 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,085 | ₩8,098 | ₩7,951 | ₩8,058 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,925 | ₩8,125 | ₩7,885 | ₩8,045 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,018 | ₩8,018 | ₩7,898 | ₩7,938 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,299 | ₩8,446 | ₩7,965 | ₩8,005 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,165 | ₩8,379 | ₩8,139 | ₩8,312 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,951 | ₩8,139 | ₩7,911 | ₩8,085 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,751 | ₩8,018 | ₩7,751 | ₩7,978 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,804 | ₩7,845 | ₩7,684 | ₩7,791 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,724 | ₩7,871 | ₩7,657 | ₩7,845 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩7,992 | ₩8,045 | ₩7,751 | ₩7,791 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,911 | ₩8,165 | ₩7,911 | ₩8,018 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,938 | ₩8,018 | ₩7,804 | ₩8,005 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,858 | ₩7,925 | ₩7,711 | ₩7,778 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,885 | ₩7,978 | ₩7,845 | ₩7,911 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,617 | ₩7,965 | ₩7,617 | ₩7,938 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,885 | ₩7,978 | ₩7,738 | ₩7,751 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,698 | ₩7,951 | ₩7,644 | ₩7,898 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,457 | ₩7,751 | ₩7,390 | ₩7,631 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,711 | ₩7,711 | ₩7,377 | ₩7,444 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,671 | ₩7,804 | ₩7,671 | ₩7,684 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,938 | ₩7,938 | ₩7,698 | ₩7,738 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,791 | ₩7,831 | ₩7,698 | ₩7,791 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,871 | ₩7,951 | ₩7,778 | ₩7,885 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,804 | ₩7,951 | ₩7,684 | ₩7,724 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,510 | ₩7,791 | ₩7,510 | ₩7,724 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,898 | ₩7,951 | ₩7,577 | ₩7,698 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,938 | ₩8,072 | ₩7,858 | ₩7,871 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,965 | ₩8,112 | ₩7,764 | ₩7,791 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,085 | ₩8,179 | ₩7,871 | ₩7,965 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,152 | ₩8,205 | ₩7,925 | ₩8,005 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,259 | ₩8,339 | ₩8,045 | ₩8,272 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,379 | ₩8,566 | ₩8,245 | ₩8,352 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,793 | ₩8,793 | ₩8,352 | ₩8,406 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,833 | ₩8,914 | ₩8,526 | ₩8,767 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,181 | ₩9,261 | ₩8,967 | ₩8,980 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,954 | ₩9,328 | ₩8,900 | ₩9,194 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,686 | ₩8,780 | ₩8,433 | ₩8,686 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,686 | ₩9,087 | ₩8,686 | ₩8,887 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,352 | ₩8,793 | ₩7,978 | ₩8,753 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,539 | ₩8,753 | ₩8,406 | ₩8,473 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,286 | ₩8,526 | ₩8,232 | ₩8,446 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,018 | ₩8,192 | ₩7,992 | ₩8,112 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,366 | ₩8,392 | ₩8,018 | ₩8,032 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,245 | ₩8,312 | ₩8,139 | ₩8,299 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,032 | ₩8,272 | ₩8,018 | ₩8,232 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,965 | ₩8,192 | ₩7,965 | ₩8,112 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,098 | ₩8,152 | ₩7,898 | ₩7,965 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,125 | ₩8,205 | ₩8,045 | ₩8,072 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,433 | ₩8,433 | ₩8,018 | ₩8,139 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,326 | ₩8,446 | ₩8,112 | ₩8,326 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,513 | ₩8,646 | ₩8,165 | ₩8,232 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,780 | ₩8,780 | ₩8,499 | ₩8,580 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,847 | ₩8,927 | ₩8,673 | ₩8,793 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,660 | ₩8,954 | ₩8,633 | ₩8,780 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,900 | ₩8,927 | ₩8,646 | ₩8,646 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,633 | ₩8,860 | ₩8,513 | ₩8,807 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,539 | ₩8,914 | ₩8,526 | ₩8,593 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,887 | ₩9,007 | ₩8,526 | ₩8,553 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,606 | ₩8,927 | ₩8,553 | ₩8,914 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,593 | ₩8,686 | ₩8,486 | ₩8,580 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,593 | ₩8,713 | ₩8,433 | ₩8,620 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,673 | ₩8,847 | ₩8,499 | ₩8,553 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,673 | ₩8,900 | ₩8,553 | ₩8,700 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,874 | ₩8,994 | ₩8,646 | ₩8,713 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,927 | ₩9,087 | ₩8,713 | ₩8,887 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,181 | ₩9,248 | ₩8,820 | ₩8,874 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,368 | ₩9,515 | ₩9,221 | ₩9,221 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,288 | ₩9,609 | ₩9,288 | ₩9,381 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,462 | ₩9,542 | ₩9,274 | ₩9,315 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,462 | ₩9,956 | ₩9,208 | ₩9,515 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,421 | ₩9,609 | ₩9,395 | ₩9,448 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,183 | ₩10,384 | ₩9,462 | ₩9,542 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,181 | ₩10,170 | ₩9,181 | ₩10,156 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,061 | ₩9,355 | ₩8,820 | ₩9,208 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,021 | ₩9,154 | ₩8,727 | ₩9,087 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,208 | ₩9,261 | ₩9,047 | ₩9,061 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,568 | ₩9,568 | ₩8,980 | ₩9,248 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,542 | ₩9,595 | ₩9,435 | ₩9,568 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,368 | ₩9,622 | ₩9,328 | ₩9,528 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,462 | ₩9,568 | ₩9,368 | ₩9,408 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,448 | ₩9,595 | ₩9,261 | ₩9,515 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,502 | ₩9,555 | ₩9,381 | ₩9,488 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,515 | ₩9,715 | ₩9,261 | ₩9,502 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,609 | ₩9,756 | ₩9,475 | ₩9,502 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,397 | ₩10,491 | ₩9,635 | ₩9,662 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,849 | ₩10,370 | ₩9,849 | ₩10,317 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,063 | ₩10,090 | ₩9,782 | ₩9,862 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,076 | ₩10,170 | ₩9,903 | ₩10,036 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,143 | ₩10,263 | ₩9,983 | ₩10,036 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,303 | ₩10,317 | ₩10,050 | ₩10,090 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,090 | ₩10,370 | ₩10,090 | ₩10,250 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,916 | ₩10,130 | ₩9,862 | ₩10,063 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,076 | ₩10,357 | ₩9,929 | ₩9,956 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,903 | ₩10,183 | ₩9,822 | ₩10,103 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,063 | ₩10,156 | ₩9,742 | ₩9,836 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,223 | ₩10,437 | ₩10,103 | ₩10,130 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,662 | ₩10,303 | ₩9,662 | ₩10,263 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,836 | ₩9,862 | ₩9,595 | ₩9,635 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,116 | ₩10,156 | ₩9,836 | ₩9,862 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,116 | ₩10,330 | ₩10,036 | ₩10,090 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,023 | ₩10,130 | ₩9,809 | ₩10,076 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,036 | ₩10,183 | ₩9,983 | ₩10,050 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,130 | ₩10,197 | ₩9,943 | ₩9,983 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,023 | ₩10,330 | ₩9,996 | ₩10,183 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,330 | ₩10,437 | ₩9,889 | ₩9,903 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,290 | ₩10,424 | ₩10,156 | ₩10,210 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩10,009 | ₩10,477 | ₩9,956 | ₩10,210 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,303 | ₩10,464 | ₩10,076 | ₩10,076 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,090 | ₩10,450 | ₩10,090 | ₩10,317 | +2.25% | 39.4만 |
|---|
| 2025.11.13 | ₩9,983 | ₩10,317 | ₩9,876 | ₩10,210 | +2.28% | 31.9만 |
|---|
| 2025.11.12 | ₩10,023 | ₩10,183 | ₩9,956 | ₩10,063 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,050 | ₩10,517 | ₩9,983 | ₩10,036 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,116 | ₩10,330 | ₩9,929 | ₩10,090 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,715 | ₩10,023 | ₩9,555 | ₩10,009 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,822 | ₩9,889 | ₩9,595 | ₩9,756 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,234 | ₩10,076 | ₩9,234 | ₩9,903 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,047 | ₩9,208 | ₩8,927 | ₩9,061 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,141 | ₩9,248 | ₩8,927 | ₩9,047 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,940 | ₩9,181 | ₩8,887 | ₩9,127 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,847 | ₩9,087 | ₩8,820 | ₩9,021 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,967 | ₩9,114 | ₩8,727 | ₩8,860 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩9,007 | ₩9,114 | ₩8,847 | ₩8,967 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,261 | ₩9,261 | ₩8,914 | ₩9,034 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,221 | ₩9,341 | ₩9,141 | ₩9,208 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,261 | ₩9,301 | ₩9,087 | ₩9,154 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,355 | ₩9,355 | ₩9,007 | ₩9,208 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,328 | ₩9,488 | ₩9,154 | ₩9,301 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,021 | ₩9,288 | ₩9,021 | ₩9,274 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,874 | ₩9,154 | ₩8,433 | ₩8,914 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,860 | ₩9,127 | ₩8,700 | ₩8,887 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,101 | ₩9,448 | ₩8,940 | ₩8,967 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,900 | ₩9,208 | ₩8,887 | ₩9,061 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,181 | ₩9,208 | ₩8,940 | ₩9,021 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,328 | ₩9,381 | ₩9,061 | ₩9,074 | -2.72% | 26.9만 |
|---|