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 | ₩6,040 | ₩6,040 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,919 | ₩6,146 | ₩5,906 | ₩6,120 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,879 | ₩5,999 | ₩5,866 | ₩5,933 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,973 | ₩6,080 | ₩5,719 | ₩5,946 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,906 | ₩5,986 | ₩5,852 | ₩5,973 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,786 | ₩5,919 | ₩5,786 | ₩5,879 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,705 | ₩5,772 | ₩5,599 | ₩5,732 | +0.47% | 40만 |
| 2026.09.30 | ₩5,746 | ₩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 | ₩5,719 | ₩5,732 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,812 | ₩5,906 | ₩5,746 | ₩5,759 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,946 | ₩5,973 | ₩5,852 | ₩5,866 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,026 | ₩6,106 | ₩5,919 | ₩5,919 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,040 | ₩6,053 | ₩5,933 | ₩6,026 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,066 | ₩6,066 | ₩5,933 | ₩6,053 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,786 | ₩6,066 | ₩5,786 | ₩6,066 | +4.85% | 54.3만 |
|---|
| 2026.09.18 | ₩6,013 | ₩6,013 | ₩5,852 | ₩5,866 | -2.44% | 119.9만 |
|---|
| 2026.09.17 | ₩6,146 | ₩6,146 | ₩6,026 | ₩6,040 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,013 | ₩6,146 | ₩5,959 | ₩6,066 | +0.89% | 44.7만 |
|---|
| 2026.09.15 | ₩6,160 | ₩6,160 | ₩5,933 | ₩6,013 | -2.39% | 61.6만 |
|---|
| 2026.09.14 | ₩6,187 | ₩6,267 | ₩6,106 | ₩6,213 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,240 | ₩6,267 | ₩6,146 | ₩6,200 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,106 | ₩6,187 | ₩6,093 | ₩6,160 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,187 | ₩6,187 | ₩6,066 | ₩6,106 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,333 | ₩6,333 | ₩6,053 | ₩6,160 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,360 | ₩6,400 | ₩6,307 | ₩6,374 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,400 | ₩6,467 | ₩6,320 | ₩6,387 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,280 | ₩6,427 | ₩6,240 | ₩6,360 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,427 | ₩6,480 | ₩6,200 | ₩6,240 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,400 | ₩6,547 | ₩6,360 | ₩6,454 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,387 | ₩6,494 | ₩6,360 | ₩6,400 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,627 | ₩6,641 | ₩6,333 | ₩6,414 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,574 | ₩6,761 | ₩6,480 | ₩6,694 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,601 | ₩6,627 | ₩6,480 | ₩6,547 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,547 | ₩6,627 | ₩6,427 | ₩6,561 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,454 | ₩6,748 | ₩6,454 | ₩6,547 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,400 | ₩6,467 | ₩6,307 | ₩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 | ₩6,641 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,868 | ₩6,921 | ₩6,494 | ₩6,587 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,841 | ₩6,921 | ₩6,734 | ₩6,908 | +0.98% | 30.4만 |
|---|
| 2026.08.13 | ₩6,668 | ₩6,961 | ₩6,641 | ₩6,868 | +3.01% | 37.3만 |
|---|
| 2026.08.12 | ₩6,641 | ₩6,748 | ₩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 | ₩6,788 | ₩6,988 | ₩6,721 | ₩6,721 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,975 | ₩7,135 | ₩6,507 | ₩6,828 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,189 | ₩7,189 | ₩7,002 | ₩7,055 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,042 | ₩7,108 | ₩6,935 | ₩7,095 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,082 | ₩7,095 | ₩6,961 | ₩7,042 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,895 | ₩7,135 | ₩6,895 | ₩6,988 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,149 | ₩7,189 | ₩6,815 | ₩6,841 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,175 | ₩7,215 | ₩7,055 | ₩7,175 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,229 | ₩7,322 | ₩7,068 | ₩7,202 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,483 | ₩7,549 | ₩7,229 | ₩7,296 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,616 | ₩7,750 | ₩7,376 | ₩7,389 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,656 | ₩7,870 | ₩7,523 | ₩7,563 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,017 | ₩8,017 | ₩7,683 | ₩7,696 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,378 | ₩8,405 | ₩8,017 | ₩8,030 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,511 | ₩8,565 | ₩8,298 | ₩8,418 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,672 | ₩8,712 | ₩8,498 | ₩8,538 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,485 | ₩9,006 | ₩8,485 | ₩8,739 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,351 | ₩8,645 | ₩8,338 | ₩8,592 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,552 | ₩8,552 | ₩8,258 | ₩8,351 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,445 | ₩8,511 | ₩8,378 | ₩8,498 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,605 | ₩8,605 | ₩8,364 | ₩8,418 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,485 | ₩8,632 | ₩8,418 | ₩8,525 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,618 | ₩8,685 | ₩8,552 | ₩8,565 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,832 | ₩8,886 | ₩8,658 | ₩8,699 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,086 | ₩9,166 | ₩8,846 | ₩8,886 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,113 | ₩9,300 | ₩9,046 | ₩9,059 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,220 | ₩9,260 | ₩8,992 | ₩9,086 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,792 | ₩9,113 | ₩8,739 | ₩9,019 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,779 | ₩8,805 | ₩8,645 | ₩8,712 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,605 | ₩8,886 | ₩8,565 | ₩8,846 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,258 | ₩8,765 | ₩8,258 | ₩8,699 | +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 | ₩8,044 | ₩8,391 | ₩8,017 | ₩8,391 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,071 | ₩8,218 | ₩7,763 | ₩8,017 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,137 | ₩8,164 | ₩8,017 | ₩8,124 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,338 | ₩8,458 | ₩8,111 | ₩8,164 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,298 | ₩8,445 | ₩8,151 | ₩8,431 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,324 | ₩8,324 | ₩8,177 | ₩8,218 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,231 | ₩8,378 | ₩8,177 | ₩8,244 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,324 | ₩8,405 | ₩8,151 | ₩8,258 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,164 | ₩8,378 | ₩8,151 | ₩8,244 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,937 | ₩8,177 | ₩7,937 | ₩8,124 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,177 | ₩8,364 | ₩7,883 | ₩7,897 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,656 | ₩8,244 | ₩7,656 | ₩8,191 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,670 | ₩7,857 | ₩7,590 | ₩7,643 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,616 | ₩7,696 | ₩7,376 | ₩7,603 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,496 | ₩7,710 | ₩7,469 | ₩7,683 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,763 | ₩7,817 | ₩7,496 | ₩7,603 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,817 | ₩7,990 | ₩7,817 | ₩7,843 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,763 | ₩7,937 | ₩7,763 | ₩7,883 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,231 | ₩8,244 | ₩7,790 | ₩7,817 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,204 | ₩8,364 | ₩8,097 | ₩8,177 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,458 | ₩8,538 | ₩8,177 | ₩8,177 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,924 | ₩8,445 | ₩7,777 | ₩8,418 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,950 | ₩8,004 | ₩7,897 | ₩7,990 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩7,977 | ₩8,057 | ₩7,857 | ₩7,964 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,817 | ₩8,030 | ₩7,817 | ₩7,990 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,017 | ₩8,151 | ₩7,803 | ₩7,830 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,151 | ₩8,324 | ₩8,030 | ₩8,057 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,218 | ₩8,445 | ₩8,097 | ₩8,151 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,177 | ₩8,645 | ₩8,084 | ₩8,258 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,643 | ₩8,258 | ₩7,429 | ₩8,151 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,538 | ₩8,538 | ₩7,563 | ₩7,630 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,244 | ₩8,592 | ₩8,124 | ₩8,538 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,964 | ₩8,204 | ₩7,830 | ₩8,151 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,736 | ₩7,924 | ₩7,723 | ₩7,883 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,509 | ₩7,870 | ₩7,483 | ₩7,723 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,857 | ₩7,883 | ₩7,549 | ₩7,576 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,750 | ₩8,004 | ₩7,750 | ₩7,803 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,097 | ₩8,097 | ₩7,777 | ₩7,830 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,231 | ₩8,338 | ₩8,151 | ₩8,164 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,097 | ₩8,258 | ₩8,097 | ₩8,191 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,017 | ₩8,191 | ₩7,950 | ₩8,124 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,084 | ₩8,097 | ₩7,950 | ₩8,057 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,924 | ₩8,124 | ₩7,883 | ₩8,044 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,017 | ₩8,017 | ₩7,897 | ₩7,937 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,298 | ₩8,445 | ₩7,964 | ₩8,004 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,164 | ₩8,378 | ₩8,137 | ₩8,311 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,950 | ₩8,137 | ₩7,910 | ₩8,084 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,750 | ₩8,017 | ₩7,750 | ₩7,977 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,803 | ₩7,843 | ₩7,683 | ₩7,790 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,723 | ₩7,870 | ₩7,656 | ₩7,843 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩7,990 | ₩8,044 | ₩7,750 | ₩7,790 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,910 | ₩8,164 | ₩7,910 | ₩8,017 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,937 | ₩8,017 | ₩7,803 | ₩8,004 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,857 | ₩7,924 | ₩7,710 | ₩7,777 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,883 | ₩7,977 | ₩7,843 | ₩7,910 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,616 | ₩7,964 | ₩7,616 | ₩7,937 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,883 | ₩7,977 | ₩7,736 | ₩7,750 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,696 | ₩7,950 | ₩7,643 | ₩7,897 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,456 | ₩7,750 | ₩7,389 | ₩7,630 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,710 | ₩7,710 | ₩7,376 | ₩7,443 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,670 | ₩7,803 | ₩7,670 | ₩7,683 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,937 | ₩7,937 | ₩7,696 | ₩7,736 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,790 | ₩7,830 | ₩7,696 | ₩7,790 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,870 | ₩7,950 | ₩7,777 | ₩7,883 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,803 | ₩7,950 | ₩7,683 | ₩7,723 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,509 | ₩7,790 | ₩7,509 | ₩7,723 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,897 | ₩7,950 | ₩7,576 | ₩7,696 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,937 | ₩8,071 | ₩7,857 | ₩7,870 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,964 | ₩8,111 | ₩7,763 | ₩7,790 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,084 | ₩8,177 | ₩7,870 | ₩7,964 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,151 | ₩8,204 | ₩7,924 | ₩8,004 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,258 | ₩8,338 | ₩8,044 | ₩8,271 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,378 | ₩8,565 | ₩8,244 | ₩8,351 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,792 | ₩8,792 | ₩8,351 | ₩8,405 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,832 | ₩8,912 | ₩8,525 | ₩8,765 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,180 | ₩9,260 | ₩8,966 | ₩8,979 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,952 | ₩9,327 | ₩8,899 | ₩9,193 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,685 | ₩8,779 | ₩8,431 | ₩8,685 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,685 | ₩9,086 | ₩8,685 | ₩8,886 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,351 | ₩8,792 | ₩7,977 | ₩8,752 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,538 | ₩8,752 | ₩8,405 | ₩8,471 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,284 | ₩8,525 | ₩8,231 | ₩8,445 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,017 | ₩8,191 | ₩7,990 | ₩8,111 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,364 | ₩8,391 | ₩8,017 | ₩8,030 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,244 | ₩8,311 | ₩8,137 | ₩8,298 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,030 | ₩8,271 | ₩8,017 | ₩8,231 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,964 | ₩8,191 | ₩7,964 | ₩8,111 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,097 | ₩8,151 | ₩7,897 | ₩7,964 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,124 | ₩8,204 | ₩8,044 | ₩8,071 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,431 | ₩8,431 | ₩8,017 | ₩8,137 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,324 | ₩8,445 | ₩8,111 | ₩8,324 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,511 | ₩8,645 | ₩8,164 | ₩8,231 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,779 | ₩8,779 | ₩8,498 | ₩8,578 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,846 | ₩8,926 | ₩8,672 | ₩8,792 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,658 | ₩8,952 | ₩8,632 | ₩8,779 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,899 | ₩8,926 | ₩8,645 | ₩8,645 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,632 | ₩8,859 | ₩8,511 | ₩8,805 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,538 | ₩8,912 | ₩8,525 | ₩8,592 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,886 | ₩9,006 | ₩8,525 | ₩8,552 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,605 | ₩8,926 | ₩8,552 | ₩8,912 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,592 | ₩8,685 | ₩8,485 | ₩8,578 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,592 | ₩8,712 | ₩8,431 | ₩8,618 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,672 | ₩8,846 | ₩8,498 | ₩8,552 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,672 | ₩8,899 | ₩8,552 | ₩8,699 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,872 | ₩8,992 | ₩8,645 | ₩8,712 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,926 | ₩9,086 | ₩8,712 | ₩8,886 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,180 | ₩9,246 | ₩8,819 | ₩8,872 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,367 | ₩9,514 | ₩9,220 | ₩9,220 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,286 | ₩9,607 | ₩9,286 | ₩9,380 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,460 | ₩9,540 | ₩9,273 | ₩9,313 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,460 | ₩9,955 | ₩9,206 | ₩9,514 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,420 | ₩9,607 | ₩9,393 | ₩9,447 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,182 | ₩10,382 | ₩9,460 | ₩9,540 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,180 | ₩10,168 | ₩9,180 | ₩10,155 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,059 | ₩9,353 | ₩8,819 | ₩9,206 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,019 | ₩9,153 | ₩8,725 | ₩9,086 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,206 | ₩9,260 | ₩9,046 | ₩9,059 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,567 | ₩9,567 | ₩8,979 | ₩9,246 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,540 | ₩9,594 | ₩9,433 | ₩9,567 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,367 | ₩9,620 | ₩9,327 | ₩9,527 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,460 | ₩9,567 | ₩9,367 | ₩9,407 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,447 | ₩9,594 | ₩9,260 | ₩9,514 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,500 | ₩9,554 | ₩9,380 | ₩9,487 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,514 | ₩9,714 | ₩9,260 | ₩9,500 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,607 | ₩9,754 | ₩9,474 | ₩9,500 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,395 | ₩10,489 | ₩9,634 | ₩9,661 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,848 | ₩10,369 | ₩9,848 | ₩10,315 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,061 | ₩10,088 | ₩9,781 | ₩9,861 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,075 | ₩10,168 | ₩9,901 | ₩10,035 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,142 | ₩10,262 | ₩9,981 | ₩10,035 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,302 | ₩10,315 | ₩10,048 | ₩10,088 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,088 | ₩10,369 | ₩10,088 | ₩10,249 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,914 | ₩10,128 | ₩9,861 | ₩10,061 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,075 | ₩10,355 | ₩9,928 | ₩9,955 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,901 | ₩10,182 | ₩9,821 | ₩10,102 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,061 | ₩10,155 | ₩9,741 | ₩9,834 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,222 | ₩10,436 | ₩10,102 | ₩10,128 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,661 | ₩10,302 | ₩9,661 | ₩10,262 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,834 | ₩9,861 | ₩9,594 | ₩9,634 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,115 | ₩10,155 | ₩9,834 | ₩9,861 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,115 | ₩10,329 | ₩10,035 | ₩10,088 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,021 | ₩10,128 | ₩9,808 | ₩10,075 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,035 | ₩10,182 | ₩9,981 | ₩10,048 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,128 | ₩10,195 | ₩9,941 | ₩9,981 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,021 | ₩10,329 | ₩9,995 | ₩10,182 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,329 | ₩10,436 | ₩9,888 | ₩9,901 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,289 | ₩10,422 | ₩10,155 | ₩10,208 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩10,008 | ₩10,476 | ₩9,955 | ₩10,208 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,302 | ₩10,462 | ₩10,075 | ₩10,075 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,088 | ₩10,449 | ₩10,088 | ₩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 | ₩10,182 | ₩9,955 | ₩10,061 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,048 | ₩10,516 | ₩9,981 | ₩10,035 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,115 | ₩10,329 | ₩9,928 | ₩10,088 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,714 | ₩10,021 | ₩9,554 | ₩10,008 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,821 | ₩9,888 | ₩9,594 | ₩9,754 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,233 | ₩10,075 | ₩9,233 | ₩9,901 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,046 | ₩9,206 | ₩8,926 | ₩9,059 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,139 | ₩9,246 | ₩8,926 | ₩9,046 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,939 | ₩9,180 | ₩8,886 | ₩9,126 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,846 | ₩9,086 | ₩8,819 | ₩9,019 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,966 | ₩9,113 | ₩8,725 | ₩8,859 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩9,006 | ₩9,113 | ₩8,846 | ₩8,966 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,260 | ₩9,260 | ₩8,912 | ₩9,033 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,220 | ₩9,340 | ₩9,139 | ₩9,206 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,260 | ₩9,300 | ₩9,086 | ₩9,153 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,353 | ₩9,353 | ₩9,006 | ₩9,206 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,327 | ₩9,487 | ₩9,153 | ₩9,300 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,019 | ₩9,286 | ₩9,019 | ₩9,273 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,872 | ₩9,153 | ₩8,431 | ₩8,912 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,859 | ₩9,126 | ₩8,699 | ₩8,886 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,099 | ₩9,447 | ₩8,939 | ₩8,966 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,899 | ₩9,206 | ₩8,886 | ₩9,059 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,180 | ₩9,206 | ₩8,939 | ₩9,019 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,327 | ₩9,380 | ₩9,059 | ₩9,073 | -2.72% | 26.9만 |
|---|