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 | ₩6,170 | ₩6,210 | ₩6,036 | ₩6,036 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,916 | ₩6,143 | ₩5,903 | ₩6,116 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,876 | ₩5,996 | ₩5,863 | ₩5,929 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,970 | ₩6,076 | ₩5,716 | ₩5,943 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,903 | ₩5,983 | ₩5,849 | ₩5,970 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,783 | ₩5,916 | ₩5,783 | ₩5,876 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,702 | ₩5,769 | ₩5,596 | ₩5,729 | +0.47% | 40만 |
| 2026.09.30 | ₩5,743 | ₩5,796 | ₩5,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,689 |
| -0.93% |
| 22.7만 |
| 2026.09.29 | ₩5,756 | ₩5,796 | ₩5,716 | ₩5,729 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,809 | ₩5,903 | ₩5,743 | ₩5,756 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,943 | ₩5,970 | ₩5,849 | ₩5,863 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,023 | ₩6,103 | ₩5,916 | ₩5,916 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,036 | ₩6,050 | ₩5,929 | ₩6,023 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,063 | ₩6,063 | ₩5,929 | ₩6,050 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,783 | ₩6,063 | ₩5,783 | ₩6,063 | +4.85% | 54.3만 |
|---|
| 2026.09.18 | ₩6,010 | ₩6,010 | ₩5,849 | ₩5,863 | -2.44% | 119.9만 |
|---|
| 2026.09.17 | ₩6,143 | ₩6,143 | ₩6,023 | ₩6,036 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,010 | ₩6,143 | ₩5,956 | ₩6,063 | +0.89% | 44.7만 |
|---|
| 2026.09.15 | ₩6,157 | ₩6,157 | ₩5,929 | ₩6,010 | -2.39% | 61.6만 |
|---|
| 2026.09.14 | ₩6,183 | ₩6,263 | ₩6,103 | ₩6,210 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,237 | ₩6,263 | ₩6,143 | ₩6,197 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,103 | ₩6,183 | ₩6,090 | ₩6,157 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,183 | ₩6,183 | ₩6,063 | ₩6,103 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,330 | ₩6,330 | ₩6,050 | ₩6,157 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,357 | ₩6,397 | ₩6,303 | ₩6,370 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,397 | ₩6,464 | ₩6,317 | ₩6,384 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,277 | ₩6,424 | ₩6,237 | ₩6,357 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,424 | ₩6,477 | ₩6,197 | ₩6,237 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,397 | ₩6,544 | ₩6,357 | ₩6,450 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,384 | ₩6,490 | ₩6,357 | ₩6,397 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,624 | ₩6,637 | ₩6,330 | ₩6,410 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,571 | ₩6,757 | ₩6,477 | ₩6,691 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,597 | ₩6,624 | ₩6,477 | ₩6,544 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,544 | ₩6,624 | ₩6,424 | ₩6,557 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,450 | ₩6,744 | ₩6,450 | ₩6,544 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,397 | ₩6,464 | ₩6,303 | ₩6,437 | +0.63% | 53.8만 |
|---|
| 2026.08.19 | ₩6,691 | ₩6,771 | ₩6,330 | ₩6,437 | -3.79% | 85.1만 |
|---|
| 2026.08.18 | ₩6,691 | ₩6,691 | ₩6,464 | ₩6,637 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,864 | ₩6,918 | ₩6,490 | ₩6,584 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,838 | ₩6,918 | ₩6,731 | ₩6,904 | +0.98% | 30.4만 |
|---|
| 2026.08.13 | ₩6,664 | ₩6,958 | ₩6,637 | ₩6,864 | +3.01% | 37.3만 |
|---|
| 2026.08.12 | ₩6,637 | ₩6,744 | ₩6,464 | ₩6,651 | +0.20% | 64.5만 |
|---|
| 2026.08.11 | ₩6,691 | ₩6,798 | ₩6,611 | ₩6,624 | -1.00% | 34.7만 |
|---|
| 2026.08.10 | ₩6,784 | ₩6,985 | ₩6,717 | ₩6,717 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,971 | ₩7,131 | ₩6,504 | ₩6,824 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,185 | ₩7,185 | ₩6,998 | ₩7,051 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,038 | ₩7,105 | ₩6,931 | ₩7,091 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,078 | ₩7,091 | ₩6,958 | ₩7,038 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,891 | ₩7,131 | ₩6,891 | ₩6,985 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,145 | ₩7,185 | ₩6,811 | ₩6,838 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,171 | ₩7,212 | ₩7,051 | ₩7,171 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,225 | ₩7,318 | ₩7,065 | ₩7,198 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,479 | ₩7,545 | ₩7,225 | ₩7,292 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,612 | ₩7,746 | ₩7,372 | ₩7,385 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,652 | ₩7,866 | ₩7,519 | ₩7,559 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,013 | ₩8,013 | ₩7,679 | ₩7,692 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,373 | ₩8,400 | ₩8,013 | ₩8,026 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,507 | ₩8,560 | ₩8,293 | ₩8,413 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,667 | ₩8,707 | ₩8,494 | ₩8,534 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,480 | ₩9,001 | ₩8,480 | ₩8,734 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,347 | ₩8,640 | ₩8,333 | ₩8,587 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,547 | ₩8,547 | ₩8,253 | ₩8,347 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,440 | ₩8,507 | ₩8,373 | ₩8,494 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,600 | ₩8,600 | ₩8,360 | ₩8,413 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,480 | ₩8,627 | ₩8,413 | ₩8,520 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,614 | ₩8,681 | ₩8,547 | ₩8,560 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,827 | ₩8,881 | ₩8,654 | ₩8,694 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,081 | ₩9,161 | ₩8,841 | ₩8,881 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,108 | ₩9,295 | ₩9,041 | ₩9,054 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,215 | ₩9,255 | ₩8,988 | ₩9,081 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,787 | ₩9,108 | ₩8,734 | ₩9,014 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,774 | ₩8,801 | ₩8,640 | ₩8,707 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,600 | ₩8,881 | ₩8,560 | ₩8,841 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,253 | ₩8,761 | ₩8,253 | ₩8,694 | +5.34% | 102.7만 |
|---|
| 2026.06.25 | ₩8,347 | ₩8,387 | ₩8,173 | ₩8,200 | -1.76% | 21.3만 |
|---|
| 2026.06.24 | ₩8,387 | ₩8,801 | ₩8,347 | ₩8,347 | -0.48% | 52.3만 |
|---|
| 2026.06.23 | ₩8,040 | ₩8,387 | ₩8,013 | ₩8,387 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,066 | ₩8,213 | ₩7,759 | ₩8,013 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,133 | ₩8,160 | ₩8,013 | ₩8,120 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,333 | ₩8,454 | ₩8,106 | ₩8,160 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,293 | ₩8,440 | ₩8,146 | ₩8,427 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,320 | ₩8,320 | ₩8,173 | ₩8,213 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,226 | ₩8,373 | ₩8,173 | ₩8,240 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,320 | ₩8,400 | ₩8,146 | ₩8,253 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,160 | ₩8,373 | ₩8,146 | ₩8,240 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,933 | ₩8,173 | ₩7,933 | ₩8,120 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,173 | ₩8,360 | ₩7,879 | ₩7,893 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,652 | ₩8,240 | ₩7,652 | ₩8,186 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,666 | ₩7,853 | ₩7,585 | ₩7,639 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,612 | ₩7,692 | ₩7,372 | ₩7,599 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,492 | ₩7,706 | ₩7,465 | ₩7,679 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,759 | ₩7,812 | ₩7,492 | ₩7,599 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,812 | ₩7,986 | ₩7,812 | ₩7,839 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,759 | ₩7,933 | ₩7,759 | ₩7,879 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,226 | ₩8,240 | ₩7,786 | ₩7,812 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,200 | ₩8,360 | ₩8,093 | ₩8,173 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,454 | ₩8,534 | ₩8,173 | ₩8,173 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,919 | ₩8,440 | ₩7,772 | ₩8,413 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,946 | ₩7,999 | ₩7,893 | ₩7,986 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩7,973 | ₩8,053 | ₩7,853 | ₩7,959 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,812 | ₩8,026 | ₩7,812 | ₩7,986 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,013 | ₩8,146 | ₩7,799 | ₩7,826 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,146 | ₩8,320 | ₩8,026 | ₩8,053 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,213 | ₩8,440 | ₩8,093 | ₩8,146 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,173 | ₩8,640 | ₩8,080 | ₩8,253 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,639 | ₩8,253 | ₩7,425 | ₩8,146 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,534 | ₩8,534 | ₩7,559 | ₩7,626 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,240 | ₩8,587 | ₩8,120 | ₩8,534 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,959 | ₩8,200 | ₩7,826 | ₩8,146 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,732 | ₩7,919 | ₩7,719 | ₩7,879 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,505 | ₩7,866 | ₩7,479 | ₩7,719 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,853 | ₩7,879 | ₩7,545 | ₩7,572 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,746 | ₩7,999 | ₩7,746 | ₩7,799 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,093 | ₩8,093 | ₩7,772 | ₩7,826 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,226 | ₩8,333 | ₩8,146 | ₩8,160 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,093 | ₩8,253 | ₩8,093 | ₩8,186 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,013 | ₩8,186 | ₩7,946 | ₩8,120 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,080 | ₩8,093 | ₩7,946 | ₩8,053 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,919 | ₩8,120 | ₩7,879 | ₩8,040 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,013 | ₩8,013 | ₩7,893 | ₩7,933 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,293 | ₩8,440 | ₩7,959 | ₩7,999 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,160 | ₩8,373 | ₩8,133 | ₩8,307 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,946 | ₩8,133 | ₩7,906 | ₩8,080 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,746 | ₩8,013 | ₩7,746 | ₩7,973 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,799 | ₩7,839 | ₩7,679 | ₩7,786 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,719 | ₩7,866 | ₩7,652 | ₩7,839 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩7,986 | ₩8,040 | ₩7,746 | ₩7,786 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,906 | ₩8,160 | ₩7,906 | ₩8,013 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,933 | ₩8,013 | ₩7,799 | ₩7,999 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,853 | ₩7,919 | ₩7,706 | ₩7,772 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,879 | ₩7,973 | ₩7,839 | ₩7,906 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,612 | ₩7,959 | ₩7,612 | ₩7,933 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,879 | ₩7,973 | ₩7,732 | ₩7,746 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,692 | ₩7,946 | ₩7,639 | ₩7,893 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,452 | ₩7,746 | ₩7,385 | ₩7,626 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,706 | ₩7,706 | ₩7,372 | ₩7,439 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,666 | ₩7,799 | ₩7,666 | ₩7,679 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,933 | ₩7,933 | ₩7,692 | ₩7,732 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,786 | ₩7,826 | ₩7,692 | ₩7,786 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,866 | ₩7,946 | ₩7,772 | ₩7,879 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,799 | ₩7,946 | ₩7,679 | ₩7,719 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,505 | ₩7,786 | ₩7,505 | ₩7,719 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,893 | ₩7,946 | ₩7,572 | ₩7,692 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,933 | ₩8,066 | ₩7,853 | ₩7,866 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,959 | ₩8,106 | ₩7,759 | ₩7,786 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,080 | ₩8,173 | ₩7,866 | ₩7,959 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,146 | ₩8,200 | ₩7,919 | ₩7,999 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,253 | ₩8,333 | ₩8,040 | ₩8,267 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,373 | ₩8,560 | ₩8,240 | ₩8,347 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,787 | ₩8,787 | ₩8,347 | ₩8,400 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,827 | ₩8,908 | ₩8,520 | ₩8,761 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,175 | ₩9,255 | ₩8,961 | ₩8,974 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,948 | ₩9,322 | ₩8,894 | ₩9,188 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,681 | ₩8,774 | ₩8,427 | ₩8,681 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,681 | ₩9,081 | ₩8,681 | ₩8,881 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,347 | ₩8,787 | ₩7,973 | ₩8,747 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,534 | ₩8,747 | ₩8,400 | ₩8,467 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,280 | ₩8,520 | ₩8,226 | ₩8,440 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,013 | ₩8,186 | ₩7,986 | ₩8,106 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,360 | ₩8,387 | ₩8,013 | ₩8,026 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,240 | ₩8,307 | ₩8,133 | ₩8,293 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,026 | ₩8,267 | ₩8,013 | ₩8,226 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,959 | ₩8,186 | ₩7,959 | ₩8,106 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,093 | ₩8,146 | ₩7,893 | ₩7,959 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,120 | ₩8,200 | ₩8,040 | ₩8,066 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,427 | ₩8,427 | ₩8,013 | ₩8,133 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,320 | ₩8,440 | ₩8,106 | ₩8,320 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,507 | ₩8,640 | ₩8,160 | ₩8,226 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,774 | ₩8,774 | ₩8,494 | ₩8,574 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,841 | ₩8,921 | ₩8,667 | ₩8,787 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,654 | ₩8,948 | ₩8,627 | ₩8,774 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,894 | ₩8,921 | ₩8,640 | ₩8,640 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,627 | ₩8,854 | ₩8,507 | ₩8,801 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,534 | ₩8,908 | ₩8,520 | ₩8,587 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,881 | ₩9,001 | ₩8,520 | ₩8,547 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,600 | ₩8,921 | ₩8,547 | ₩8,908 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,587 | ₩8,681 | ₩8,480 | ₩8,574 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,587 | ₩8,707 | ₩8,427 | ₩8,614 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,667 | ₩8,841 | ₩8,494 | ₩8,547 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,667 | ₩8,894 | ₩8,547 | ₩8,694 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,868 | ₩8,988 | ₩8,640 | ₩8,707 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,921 | ₩9,081 | ₩8,707 | ₩8,881 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,175 | ₩9,241 | ₩8,814 | ₩8,868 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,362 | ₩9,509 | ₩9,215 | ₩9,215 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,282 | ₩9,602 | ₩9,282 | ₩9,375 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,455 | ₩9,535 | ₩9,268 | ₩9,308 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,455 | ₩9,949 | ₩9,201 | ₩9,509 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,415 | ₩9,602 | ₩9,388 | ₩9,442 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,176 | ₩10,377 | ₩9,455 | ₩9,535 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,175 | ₩10,163 | ₩9,175 | ₩10,150 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,054 | ₩9,348 | ₩8,814 | ₩9,201 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,014 | ₩9,148 | ₩8,721 | ₩9,081 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,201 | ₩9,255 | ₩9,041 | ₩9,054 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,562 | ₩9,562 | ₩8,974 | ₩9,241 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,535 | ₩9,589 | ₩9,428 | ₩9,562 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,362 | ₩9,615 | ₩9,322 | ₩9,522 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,455 | ₩9,562 | ₩9,362 | ₩9,402 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,442 | ₩9,589 | ₩9,255 | ₩9,509 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,495 | ₩9,549 | ₩9,375 | ₩9,482 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,509 | ₩9,709 | ₩9,255 | ₩9,495 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,602 | ₩9,749 | ₩9,468 | ₩9,495 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,390 | ₩10,483 | ₩9,629 | ₩9,655 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,842 | ₩10,363 | ₩9,842 | ₩10,310 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,056 | ₩10,083 | ₩9,776 | ₩9,856 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,069 | ₩10,163 | ₩9,896 | ₩10,029 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,136 | ₩10,256 | ₩9,976 | ₩10,029 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,296 | ₩10,310 | ₩10,043 | ₩10,083 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,083 | ₩10,363 | ₩10,083 | ₩10,243 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,909 | ₩10,123 | ₩9,856 | ₩10,056 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,069 | ₩10,350 | ₩9,923 | ₩9,949 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,896 | ₩10,176 | ₩9,816 | ₩10,096 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,056 | ₩10,150 | ₩9,736 | ₩9,829 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,216 | ₩10,430 | ₩10,096 | ₩10,123 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,655 | ₩10,296 | ₩9,655 | ₩10,256 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,829 | ₩9,856 | ₩9,589 | ₩9,629 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,110 | ₩10,150 | ₩9,829 | ₩9,856 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,110 | ₩10,323 | ₩10,029 | ₩10,083 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,016 | ₩10,123 | ₩9,802 | ₩10,069 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,029 | ₩10,176 | ₩9,976 | ₩10,043 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,123 | ₩10,190 | ₩9,936 | ₩9,976 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,016 | ₩10,323 | ₩9,989 | ₩10,176 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,323 | ₩10,430 | ₩9,882 | ₩9,896 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,283 | ₩10,417 | ₩10,150 | ₩10,203 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩10,003 | ₩10,470 | ₩9,949 | ₩10,203 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,296 | ₩10,457 | ₩10,069 | ₩10,069 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,083 | ₩10,443 | ₩10,083 | ₩10,310 | +2.25% | 39.4만 |
|---|
| 2025.11.13 | ₩9,976 | ₩10,310 | ₩9,869 | ₩10,203 | +2.28% | 31.9만 |
|---|
| 2025.11.12 | ₩10,016 | ₩10,176 | ₩9,949 | ₩10,056 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,043 | ₩10,510 | ₩9,976 | ₩10,029 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,110 | ₩10,323 | ₩9,923 | ₩10,083 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,709 | ₩10,016 | ₩9,549 | ₩10,003 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,816 | ₩9,882 | ₩9,589 | ₩9,749 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,228 | ₩10,069 | ₩9,228 | ₩9,896 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,041 | ₩9,201 | ₩8,921 | ₩9,054 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,135 | ₩9,241 | ₩8,921 | ₩9,041 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,934 | ₩9,175 | ₩8,881 | ₩9,121 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,841 | ₩9,081 | ₩8,814 | ₩9,014 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,961 | ₩9,108 | ₩8,721 | ₩8,854 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩9,001 | ₩9,108 | ₩8,841 | ₩8,961 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,255 | ₩9,255 | ₩8,908 | ₩9,028 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,215 | ₩9,335 | ₩9,135 | ₩9,201 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,255 | ₩9,295 | ₩9,081 | ₩9,148 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,348 | ₩9,348 | ₩9,001 | ₩9,201 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,322 | ₩9,482 | ₩9,148 | ₩9,295 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,014 | ₩9,282 | ₩9,014 | ₩9,268 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,868 | ₩9,148 | ₩8,427 | ₩8,908 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,854 | ₩9,121 | ₩8,694 | ₩8,881 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,095 | ₩9,442 | ₩8,934 | ₩8,961 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,894 | ₩9,201 | ₩8,881 | ₩9,054 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,175 | ₩9,201 | ₩8,934 | ₩9,014 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,322 | ₩9,375 | ₩9,054 | ₩9,068 | -2.72% | 26.9만 |
|---|