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 | ₩6,172 | ₩6,212 | ₩6,039 | ₩6,039 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,918 | ₩6,146 | ₩5,905 | ₩6,119 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,878 | ₩5,999 | ₩5,865 | ₩5,932 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,972 | ₩6,079 | ₩5,718 | ₩5,945 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,905 | ₩5,985 | ₩5,852 | ₩5,972 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,785 | ₩5,918 | ₩5,785 | ₩5,878 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,705 | ₩5,771 | ₩5,598 | ₩5,731 | +0.47% | 40만 |
| 2026.09.30 | ₩5,745 | ₩5,798 | ₩5,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,691 |
| -0.93% |
| 22.7만 |
| 2026.09.29 | ₩5,758 | ₩5,798 | ₩5,718 | ₩5,731 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,812 | ₩5,905 | ₩5,745 | ₩5,758 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,945 | ₩5,972 | ₩5,852 | ₩5,865 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,025 | ₩6,105 | ₩5,918 | ₩5,918 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,039 | ₩6,052 | ₩5,932 | ₩6,025 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,065 | ₩6,065 | ₩5,932 | ₩6,052 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,785 | ₩6,065 | ₩5,785 | ₩6,065 | +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 | ₩6,025 | ₩6,039 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,012 | ₩6,146 | ₩5,959 | ₩6,065 | +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 | ₩6,105 | ₩6,212 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,239 | ₩6,266 | ₩6,146 | ₩6,199 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,105 | ₩6,186 | ₩6,092 | ₩6,159 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,186 | ₩6,186 | ₩6,065 | ₩6,105 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,333 | ₩6,333 | ₩6,052 | ₩6,159 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,359 | ₩6,399 | ₩6,306 | ₩6,373 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,399 | ₩6,466 | ₩6,319 | ₩6,386 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,279 | ₩6,426 | ₩6,239 | ₩6,359 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,426 | ₩6,480 | ₩6,199 | ₩6,239 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,399 | ₩6,546 | ₩6,359 | ₩6,453 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,386 | ₩6,493 | ₩6,359 | ₩6,399 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,627 | ₩6,640 | ₩6,333 | ₩6,413 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,573 | ₩6,760 | ₩6,480 | ₩6,693 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,600 | ₩6,627 | ₩6,480 | ₩6,546 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,546 | ₩6,627 | ₩6,426 | ₩6,560 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,453 | ₩6,747 | ₩6,453 | ₩6,546 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,399 | ₩6,466 | ₩6,306 | ₩6,439 | +0.63% | 53.8만 |
|---|
| 2026.08.19 | ₩6,693 | ₩6,773 | ₩6,333 | ₩6,439 | -3.79% | 85.1만 |
|---|
| 2026.08.18 | ₩6,693 | ₩6,693 | ₩6,466 | ₩6,640 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,867 | ₩6,920 | ₩6,493 | ₩6,586 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,840 | ₩6,920 | ₩6,733 | ₩6,907 | +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 | ₩6,466 | ₩6,653 | +0.20% | 64.5만 |
|---|
| 2026.08.11 | ₩6,693 | ₩6,800 | ₩6,613 | ₩6,627 | -1.00% | 34.7만 |
|---|
| 2026.08.10 | ₩6,787 | ₩6,987 | ₩6,720 | ₩6,720 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,974 | ₩7,134 | ₩6,506 | ₩6,827 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,188 | ₩7,188 | ₩7,001 | ₩7,054 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,041 | ₩7,107 | ₩6,934 | ₩7,094 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,081 | ₩7,094 | ₩6,961 | ₩7,041 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,894 | ₩7,134 | ₩6,894 | ₩6,987 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,148 | ₩7,188 | ₩6,814 | ₩6,840 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,174 | ₩7,214 | ₩7,054 | ₩7,174 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,228 | ₩7,321 | ₩7,067 | ₩7,201 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,482 | ₩7,548 | ₩7,228 | ₩7,295 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,615 | ₩7,749 | ₩7,375 | ₩7,388 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,655 | ₩7,869 | ₩7,522 | ₩7,562 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,016 | ₩8,016 | ₩7,682 | ₩7,695 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,377 | ₩8,403 | ₩8,016 | ₩8,029 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,510 | ₩8,564 | ₩8,296 | ₩8,417 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,671 | ₩8,711 | ₩8,497 | ₩8,537 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,484 | ₩9,005 | ₩8,484 | ₩8,737 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,350 | ₩8,644 | ₩8,337 | ₩8,590 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,550 | ₩8,550 | ₩8,256 | ₩8,350 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,443 | ₩8,510 | ₩8,377 | ₩8,497 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,604 | ₩8,604 | ₩8,363 | ₩8,417 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,484 | ₩8,630 | ₩8,417 | ₩8,524 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,617 | ₩8,684 | ₩8,550 | ₩8,564 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,831 | ₩8,884 | ₩8,657 | ₩8,697 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,085 | ₩9,165 | ₩8,844 | ₩8,884 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,111 | ₩9,298 | ₩9,045 | ₩9,058 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,218 | ₩9,258 | ₩8,991 | ₩9,085 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,791 | ₩9,111 | ₩8,737 | ₩9,018 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,777 | ₩8,804 | ₩8,644 | ₩8,711 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,604 | ₩8,884 | ₩8,564 | ₩8,844 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,256 | ₩8,764 | ₩8,256 | ₩8,697 | +5.34% | 102.7만 |
|---|
| 2026.06.25 | ₩8,350 | ₩8,390 | ₩8,176 | ₩8,203 | -1.76% | 21.3만 |
|---|
| 2026.06.24 | ₩8,390 | ₩8,804 | ₩8,350 | ₩8,350 | -0.48% | 52.3만 |
|---|
| 2026.06.23 | ₩8,043 | ₩8,390 | ₩8,016 | ₩8,390 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,069 | ₩8,216 | ₩7,762 | ₩8,016 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,136 | ₩8,163 | ₩8,016 | ₩8,123 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,337 | ₩8,457 | ₩8,109 | ₩8,163 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,296 | ₩8,443 | ₩8,150 | ₩8,430 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,323 | ₩8,323 | ₩8,176 | ₩8,216 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,230 | ₩8,377 | ₩8,176 | ₩8,243 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,323 | ₩8,403 | ₩8,150 | ₩8,256 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,163 | ₩8,377 | ₩8,150 | ₩8,243 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,936 | ₩8,176 | ₩7,936 | ₩8,123 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,176 | ₩8,363 | ₩7,882 | ₩7,896 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,655 | ₩8,243 | ₩7,655 | ₩8,190 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,669 | ₩7,856 | ₩7,588 | ₩7,642 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,615 | ₩7,695 | ₩7,375 | ₩7,602 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,495 | ₩7,709 | ₩7,468 | ₩7,682 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,762 | ₩7,816 | ₩7,495 | ₩7,602 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,816 | ₩7,989 | ₩7,816 | ₩7,842 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,762 | ₩7,936 | ₩7,762 | ₩7,882 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,230 | ₩8,243 | ₩7,789 | ₩7,816 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,203 | ₩8,363 | ₩8,096 | ₩8,176 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,457 | ₩8,537 | ₩8,176 | ₩8,176 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,922 | ₩8,443 | ₩7,775 | ₩8,417 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,949 | ₩8,003 | ₩7,896 | ₩7,989 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩7,976 | ₩8,056 | ₩7,856 | ₩7,963 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,816 | ₩8,029 | ₩7,816 | ₩7,989 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,016 | ₩8,150 | ₩7,802 | ₩7,829 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,150 | ₩8,323 | ₩8,029 | ₩8,056 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,216 | ₩8,443 | ₩8,096 | ₩8,150 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,176 | ₩8,644 | ₩8,083 | ₩8,256 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,642 | ₩8,256 | ₩7,428 | ₩8,150 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,537 | ₩8,537 | ₩7,562 | ₩7,629 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,243 | ₩8,590 | ₩8,123 | ₩8,537 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,963 | ₩8,203 | ₩7,829 | ₩8,150 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,735 | ₩7,922 | ₩7,722 | ₩7,882 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,508 | ₩7,869 | ₩7,482 | ₩7,722 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,856 | ₩7,882 | ₩7,548 | ₩7,575 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,749 | ₩8,003 | ₩7,749 | ₩7,802 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,096 | ₩8,096 | ₩7,775 | ₩7,829 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,230 | ₩8,337 | ₩8,150 | ₩8,163 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,096 | ₩8,256 | ₩8,096 | ₩8,190 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,016 | ₩8,190 | ₩7,949 | ₩8,123 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,083 | ₩8,096 | ₩7,949 | ₩8,056 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,922 | ₩8,123 | ₩7,882 | ₩8,043 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,016 | ₩8,016 | ₩7,896 | ₩7,936 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,296 | ₩8,443 | ₩7,963 | ₩8,003 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,163 | ₩8,377 | ₩8,136 | ₩8,310 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,949 | ₩8,136 | ₩7,909 | ₩8,083 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,749 | ₩8,016 | ₩7,749 | ₩7,976 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,802 | ₩7,842 | ₩7,682 | ₩7,789 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,722 | ₩7,869 | ₩7,655 | ₩7,842 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩7,989 | ₩8,043 | ₩7,749 | ₩7,789 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,909 | ₩8,163 | ₩7,909 | ₩8,016 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,936 | ₩8,016 | ₩7,802 | ₩8,003 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,856 | ₩7,922 | ₩7,709 | ₩7,775 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,882 | ₩7,976 | ₩7,842 | ₩7,909 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,615 | ₩7,963 | ₩7,615 | ₩7,936 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,882 | ₩7,976 | ₩7,735 | ₩7,749 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,695 | ₩7,949 | ₩7,642 | ₩7,896 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,455 | ₩7,749 | ₩7,388 | ₩7,629 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,709 | ₩7,709 | ₩7,375 | ₩7,441 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,669 | ₩7,802 | ₩7,669 | ₩7,682 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,936 | ₩7,936 | ₩7,695 | ₩7,735 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,789 | ₩7,829 | ₩7,695 | ₩7,789 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,869 | ₩7,949 | ₩7,775 | ₩7,882 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,802 | ₩7,949 | ₩7,682 | ₩7,722 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,508 | ₩7,789 | ₩7,508 | ₩7,722 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,896 | ₩7,949 | ₩7,575 | ₩7,695 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,936 | ₩8,069 | ₩7,856 | ₩7,869 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,963 | ₩8,109 | ₩7,762 | ₩7,789 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,083 | ₩8,176 | ₩7,869 | ₩7,963 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,150 | ₩8,203 | ₩7,922 | ₩8,003 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,256 | ₩8,337 | ₩8,043 | ₩8,270 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,377 | ₩8,564 | ₩8,243 | ₩8,350 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,791 | ₩8,791 | ₩8,350 | ₩8,403 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,831 | ₩8,911 | ₩8,524 | ₩8,764 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,178 | ₩9,258 | ₩8,964 | ₩8,978 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,951 | ₩9,325 | ₩8,898 | ₩9,192 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,684 | ₩8,777 | ₩8,430 | ₩8,684 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,684 | ₩9,085 | ₩8,684 | ₩8,884 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,350 | ₩8,791 | ₩7,976 | ₩8,751 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,537 | ₩8,751 | ₩8,403 | ₩8,470 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,283 | ₩8,524 | ₩8,230 | ₩8,443 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,016 | ₩8,190 | ₩7,989 | ₩8,109 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,363 | ₩8,390 | ₩8,016 | ₩8,029 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,243 | ₩8,310 | ₩8,136 | ₩8,296 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,029 | ₩8,270 | ₩8,016 | ₩8,230 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,963 | ₩8,190 | ₩7,963 | ₩8,109 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,096 | ₩8,150 | ₩7,896 | ₩7,963 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,123 | ₩8,203 | ₩8,043 | ₩8,069 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,430 | ₩8,430 | ₩8,016 | ₩8,136 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,323 | ₩8,443 | ₩8,109 | ₩8,323 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,510 | ₩8,644 | ₩8,163 | ₩8,230 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,777 | ₩8,777 | ₩8,497 | ₩8,577 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,844 | ₩8,924 | ₩8,671 | ₩8,791 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,657 | ₩8,951 | ₩8,630 | ₩8,777 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,898 | ₩8,924 | ₩8,644 | ₩8,644 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,630 | ₩8,858 | ₩8,510 | ₩8,804 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,537 | ₩8,911 | ₩8,524 | ₩8,590 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,884 | ₩9,005 | ₩8,524 | ₩8,550 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,604 | ₩8,924 | ₩8,550 | ₩8,911 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,590 | ₩8,684 | ₩8,484 | ₩8,577 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,590 | ₩8,711 | ₩8,430 | ₩8,617 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,671 | ₩8,844 | ₩8,497 | ₩8,550 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,671 | ₩8,898 | ₩8,550 | ₩8,697 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,871 | ₩8,991 | ₩8,644 | ₩8,711 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,924 | ₩9,085 | ₩8,711 | ₩8,884 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,178 | ₩9,245 | ₩8,818 | ₩8,871 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,365 | ₩9,512 | ₩9,218 | ₩9,218 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,285 | ₩9,606 | ₩9,285 | ₩9,379 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,459 | ₩9,539 | ₩9,272 | ₩9,312 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,459 | ₩9,953 | ₩9,205 | ₩9,512 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,419 | ₩9,606 | ₩9,392 | ₩9,445 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,180 | ₩10,381 | ₩9,459 | ₩9,539 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,178 | ₩10,167 | ₩9,178 | ₩10,154 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,058 | ₩9,352 | ₩8,818 | ₩9,205 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,018 | ₩9,152 | ₩8,724 | ₩9,085 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,205 | ₩9,258 | ₩9,045 | ₩9,058 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,566 | ₩9,566 | ₩8,978 | ₩9,245 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,539 | ₩9,592 | ₩9,432 | ₩9,566 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,365 | ₩9,619 | ₩9,325 | ₩9,526 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,459 | ₩9,566 | ₩9,365 | ₩9,405 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,445 | ₩9,592 | ₩9,258 | ₩9,512 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,499 | ₩9,552 | ₩9,379 | ₩9,486 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,512 | ₩9,713 | ₩9,258 | ₩9,499 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,606 | ₩9,753 | ₩9,472 | ₩9,499 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,394 | ₩10,488 | ₩9,632 | ₩9,659 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,846 | ₩10,367 | ₩9,846 | ₩10,314 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,060 | ₩10,087 | ₩9,779 | ₩9,860 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,073 | ₩10,167 | ₩9,900 | ₩10,033 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,140 | ₩10,260 | ₩9,980 | ₩10,033 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,300 | ₩10,314 | ₩10,047 | ₩10,087 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,087 | ₩10,367 | ₩10,087 | ₩10,247 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,913 | ₩10,127 | ₩9,860 | ₩10,060 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,073 | ₩10,354 | ₩9,926 | ₩9,953 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,900 | ₩10,180 | ₩9,820 | ₩10,100 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,060 | ₩10,154 | ₩9,739 | ₩9,833 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,220 | ₩10,434 | ₩10,100 | ₩10,127 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,659 | ₩10,300 | ₩9,659 | ₩10,260 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,833 | ₩9,860 | ₩9,592 | ₩9,632 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,113 | ₩10,154 | ₩9,833 | ₩9,860 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,113 | ₩10,327 | ₩10,033 | ₩10,087 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,020 | ₩10,127 | ₩9,806 | ₩10,073 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,033 | ₩10,180 | ₩9,980 | ₩10,047 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,127 | ₩10,194 | ₩9,940 | ₩9,980 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,020 | ₩10,327 | ₩9,993 | ₩10,180 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,327 | ₩10,434 | ₩9,886 | ₩9,900 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,287 | ₩10,421 | ₩10,154 | ₩10,207 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩10,007 | ₩10,474 | ₩9,953 | ₩10,207 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,300 | ₩10,461 | ₩10,073 | ₩10,073 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,087 | ₩10,447 | ₩10,087 | ₩10,314 | +2.25% | 39.4만 |
|---|
| 2025.11.13 | ₩9,980 | ₩10,314 | ₩9,873 | ₩10,207 | +2.28% | 31.9만 |
|---|
| 2025.11.12 | ₩10,020 | ₩10,180 | ₩9,953 | ₩10,060 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,047 | ₩10,514 | ₩9,980 | ₩10,033 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,113 | ₩10,327 | ₩9,926 | ₩10,087 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,713 | ₩10,020 | ₩9,552 | ₩10,007 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,820 | ₩9,886 | ₩9,592 | ₩9,753 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,232 | ₩10,073 | ₩9,232 | ₩9,900 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,045 | ₩9,205 | ₩8,924 | ₩9,058 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,138 | ₩9,245 | ₩8,924 | ₩9,045 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,938 | ₩9,178 | ₩8,884 | ₩9,125 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,844 | ₩9,085 | ₩8,818 | ₩9,018 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,964 | ₩9,111 | ₩8,724 | ₩8,858 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩9,005 | ₩9,111 | ₩8,844 | ₩8,964 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,258 | ₩9,258 | ₩8,911 | ₩9,031 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,218 | ₩9,339 | ₩9,138 | ₩9,205 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,258 | ₩9,298 | ₩9,085 | ₩9,152 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,352 | ₩9,352 | ₩9,005 | ₩9,205 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,325 | ₩9,486 | ₩9,152 | ₩9,298 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,018 | ₩9,285 | ₩9,018 | ₩9,272 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,871 | ₩9,152 | ₩8,430 | ₩8,911 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,858 | ₩9,125 | ₩8,697 | ₩8,884 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,098 | ₩9,445 | ₩8,938 | ₩8,964 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,898 | ₩9,205 | ₩8,884 | ₩9,058 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,178 | ₩9,205 | ₩8,938 | ₩9,018 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,325 | ₩9,379 | ₩9,058 | ₩9,071 | -2.72% | 26.9만 |
|---|