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 | ₩6,177 | ₩6,217 | ₩6,043 | ₩6,043 | -2.16% | 18.7만 |
| 2026.10.08 | ₩5,923 | ₩6,150 | ₩5,909 | ₩6,123 | +3.39% | 27.4만 |
| 2026.10.07 | ₩5,883 | ₩6,003 | ₩5,869 | ₩5,936 | +0.91% | 23.5만 |
| 2026.10.06 | ₩5,976 | ₩6,083 | ₩5,722 | ₩5,949 | -0.45% | 67.3만 |
| 2026.10.05 | ₩5,909 | ₩5,990 | ₩5,856 | ₩5,976 | +1.13% | 30.2만 |
| 2026.10.02 | ₩5,789 | ₩5,923 | ₩5,789 | ₩5,883 | +1.62% | 27.7만 |
| 2026.10.01 | ₩5,709 | ₩5,776 | ₩5,602 | ₩5,736 | +0.47% | 40만 |
| 2026.09.30 | ₩5,749 | ₩5,802 | ₩5,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,695 |
| -0.93% |
| 22.7만 |
| 2026.09.29 | ₩5,762 | ₩5,802 | ₩5,722 | ₩5,736 | -0.46% | 40.1만 |
|---|
| 2026.09.28 | ₩5,816 | ₩5,909 | ₩5,749 | ₩5,762 | -0.92% | 32.8만 |
|---|
| 2026.09.25 | ₩5,949 | ₩5,976 | ₩5,856 | ₩5,869 | -1.35% | 32.3만 |
|---|
| 2026.09.24 | ₩6,030 | ₩6,110 | ₩5,923 | ₩5,923 | -1.77% | 35.4만 |
|---|
| 2026.09.23 | ₩6,043 | ₩6,056 | ₩5,936 | ₩6,030 | -0.22% | 43.7만 |
|---|
| 2026.09.22 | ₩6,070 | ₩6,070 | ₩5,936 | ₩6,056 | -0.22% | 43.6만 |
|---|
| 2026.09.21 | ₩5,789 | ₩6,070 | ₩5,789 | ₩6,070 | +4.85% | 54.3만 |
|---|
| 2026.09.18 | ₩6,016 | ₩6,016 | ₩5,856 | ₩5,869 | -2.44% | 119.9만 |
|---|
| 2026.09.17 | ₩6,150 | ₩6,150 | ₩6,030 | ₩6,043 | -1.74% | 37.5만 |
|---|
| 2026.09.16 | ₩6,016 | ₩6,150 | ₩5,963 | ₩6,070 | +0.89% | 44.7만 |
|---|
| 2026.09.15 | ₩6,163 | ₩6,163 | ₩5,936 | ₩6,016 | -2.39% | 61.6만 |
|---|
| 2026.09.14 | ₩6,190 | ₩6,270 | ₩6,110 | ₩6,217 | +0.43% | 33.5만 |
|---|
| 2026.09.11 | ₩6,244 | ₩6,270 | ₩6,150 | ₩6,203 | -0.64% | 38.6만 |
|---|
| 2026.09.10 | ₩6,110 | ₩6,190 | ₩6,097 | ₩6,163 | +0.88% | 24.4만 |
|---|
| 2026.09.09 | ₩6,190 | ₩6,190 | ₩6,070 | ₩6,110 | -1.30% | 39.8만 |
|---|
| 2026.09.08 | ₩6,337 | ₩6,337 | ₩6,056 | ₩6,163 | -2.74% | 64.6만 |
|---|
| 2026.09.04 | ₩6,364 | ₩6,404 | ₩6,310 | ₩6,377 | +0.21% | 35.2만 |
|---|
| 2026.09.03 | ₩6,404 | ₩6,471 | ₩6,324 | ₩6,391 | -0.21% | 26.3만 |
|---|
| 2026.09.02 | ₩6,284 | ₩6,431 | ₩6,244 | ₩6,364 | +1.28% | 32.2만 |
|---|
| 2026.09.01 | ₩6,431 | ₩6,484 | ₩6,203 | ₩6,244 | -2.91% | 42.5만 |
|---|
| 2026.08.31 | ₩6,404 | ₩6,551 | ₩6,364 | ₩6,458 | +0.84% | 51.4만 |
|---|
| 2026.08.28 | ₩6,391 | ₩6,498 | ₩6,364 | ₩6,404 | +0.21% | 48.2만 |
|---|
| 2026.08.27 | ₩6,631 | ₩6,645 | ₩6,337 | ₩6,417 | -3.23% | 61.7만 |
|---|
| 2026.08.26 | ₩6,578 | ₩6,765 | ₩6,484 | ₩6,698 | +1.83% | 73.2만 |
|---|
| 2026.08.25 | ₩6,605 | ₩6,631 | ₩6,484 | ₩6,551 | -0.81% | 24.9만 |
|---|
| 2026.08.24 | ₩6,551 | ₩6,631 | ₩6,431 | ₩6,564 | +0.20% | 66.8만 |
|---|
| 2026.08.21 | ₩6,458 | ₩6,752 | ₩6,458 | ₩6,551 | +1.45% | 51.7만 |
|---|
| 2026.08.20 | ₩6,404 | ₩6,471 | ₩6,310 | ₩6,444 | +0.63% | 53.8만 |
|---|
| 2026.08.19 | ₩6,698 | ₩6,778 | ₩6,337 | ₩6,444 | -3.79% | 85.1만 |
|---|
| 2026.08.18 | ₩6,698 | ₩6,698 | ₩6,471 | ₩6,645 | -0.80% | 79.8만 |
|---|
| 2026.08.17 | ₩6,872 | ₩6,925 | ₩6,498 | ₩6,591 | -4.09% | 65.6만 |
|---|
| 2026.08.14 | ₩6,845 | ₩6,925 | ₩6,738 | ₩6,912 | +0.98% | 30.4만 |
|---|
| 2026.08.13 | ₩6,671 | ₩6,966 | ₩6,645 | ₩6,872 | +3.01% | 37.3만 |
|---|
| 2026.08.12 | ₩6,645 | ₩6,752 | ₩6,471 | ₩6,658 | +0.20% | 64.5만 |
|---|
| 2026.08.11 | ₩6,698 | ₩6,805 | ₩6,618 | ₩6,631 | -1.00% | 34.7만 |
|---|
| 2026.08.10 | ₩6,792 | ₩6,992 | ₩6,725 | ₩6,725 | -0.98% | 53.9만 |
|---|
| 2026.08.07 | ₩6,979 | ₩7,139 | ₩6,511 | ₩6,832 | -2.11% | 117.7만 |
|---|
| 2026.08.06 | ₩7,193 | ₩7,193 | ₩7,006 | ₩7,059 | -1.86% | 36.6만 |
|---|
| 2026.08.05 | ₩7,046 | ₩7,113 | ₩6,939 | ₩7,099 | +0.76% | 36.3만 |
|---|
| 2026.08.04 | ₩7,086 | ₩7,099 | ₩6,966 | ₩7,046 | -0.57% | 45.2만 |
|---|
| 2026.08.03 | ₩6,899 | ₩7,139 | ₩6,899 | ₩6,992 | +1.36% | 57.9만 |
|---|
| 2026.07.31 | ₩7,153 | ₩7,193 | ₩6,818 | ₩6,845 | -4.30% | 44.3만 |
|---|
| 2026.07.30 | ₩7,179 | ₩7,220 | ₩7,059 | ₩7,179 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩7,233 | ₩7,327 | ₩7,073 | ₩7,206 | -0.37% | 59.6만 |
|---|
| 2026.07.28 | ₩7,487 | ₩7,554 | ₩7,233 | ₩7,300 | -2.50% | 55.8만 |
|---|
| 2026.07.27 | ₩7,621 | ₩7,754 | ₩7,380 | ₩7,393 | -2.98% | 60.5만 |
|---|
| 2026.07.24 | ₩7,661 | ₩7,875 | ₩7,527 | ₩7,567 | -1.22% | 75.6만 |
|---|
| 2026.07.23 | ₩8,022 | ₩8,022 | ₩7,688 | ₩7,701 | -4.00% | 64.7만 |
|---|
| 2026.07.22 | ₩8,383 | ₩8,409 | ₩8,022 | ₩8,035 | -4.15% | 44.2만 |
|---|
| 2026.07.21 | ₩8,516 | ₩8,570 | ₩8,303 | ₩8,423 | -1.10% | 35.9만 |
|---|
| 2026.07.20 | ₩8,677 | ₩8,717 | ₩8,503 | ₩8,543 | -1.54% | 30.8만 |
|---|
| 2026.07.17 | ₩8,490 | ₩9,011 | ₩8,490 | ₩8,744 | +2.99% | 23.6만 |
|---|
| 2026.07.16 | ₩8,356 | ₩8,650 | ₩8,343 | ₩8,597 | +2.88% | 25.9만 |
|---|
| 2026.07.15 | ₩8,557 | ₩8,557 | ₩8,262 | ₩8,356 | -2.34% | 27만 |
|---|
| 2026.07.14 | ₩8,450 | ₩8,516 | ₩8,383 | ₩8,503 | +0.63% | 23.7만 |
|---|
| 2026.07.13 | ₩8,610 | ₩8,610 | ₩8,369 | ₩8,423 | -2.17% | 34.1만 |
|---|
| 2026.07.10 | ₩8,490 | ₩8,637 | ₩8,423 | ₩8,530 | +0.47% | 24.6만 |
|---|
| 2026.07.09 | ₩8,623 | ₩8,690 | ₩8,557 | ₩8,570 | -0.62% | 20.5만 |
|---|
| 2026.07.08 | ₩8,837 | ₩8,891 | ₩8,664 | ₩8,704 | -1.51% | 25.5만 |
|---|
| 2026.07.07 | ₩9,091 | ₩9,172 | ₩8,851 | ₩8,891 | -2.21% | 24.2만 |
|---|
| 2026.07.06 | ₩9,118 | ₩9,305 | ₩9,051 | ₩9,065 | -0.59% | 31.2만 |
|---|
| 2026.07.02 | ₩9,225 | ₩9,265 | ₩8,998 | ₩9,091 | -1.45% | 43.1만 |
|---|
| 2026.07.01 | ₩8,797 | ₩9,118 | ₩8,744 | ₩9,024 | +2.58% | 33만 |
|---|
| 2026.06.30 | ₩8,784 | ₩8,811 | ₩8,650 | ₩8,717 | -0.76% | 23.1만 |
|---|
| 2026.06.29 | ₩8,610 | ₩8,891 | ₩8,570 | ₩8,851 | +2.80% | 40.6만 |
|---|
| 2026.06.26 | ₩8,262 | ₩8,770 | ₩8,262 | ₩8,704 | +5.34% | 102.7만 |
|---|
| 2026.06.25 | ₩8,356 | ₩8,396 | ₩8,182 | ₩8,209 | -1.76% | 21.3만 |
|---|
| 2026.06.24 | ₩8,396 | ₩8,811 | ₩8,356 | ₩8,356 | -0.48% | 52.3만 |
|---|
| 2026.06.23 | ₩8,048 | ₩8,396 | ₩8,022 | ₩8,396 | +4.32% | 22.9만 |
|---|
| 2026.06.22 | ₩8,075 | ₩8,222 | ₩7,768 | ₩8,022 | -0.66% | 32.5만 |
|---|
| 2026.06.18 | ₩8,142 | ₩8,169 | ₩8,022 | ₩8,129 | -0.16% | 38.8만 |
|---|
| 2026.06.17 | ₩8,343 | ₩8,463 | ₩8,115 | ₩8,169 | -2.08% | 26.6만 |
|---|
| 2026.06.16 | ₩8,303 | ₩8,450 | ₩8,155 | ₩8,436 | +1.61% | 23.3만 |
|---|
| 2026.06.15 | ₩8,329 | ₩8,329 | ₩8,182 | ₩8,222 | -1.28% | 16.7만 |
|---|
| 2026.06.12 | ₩8,236 | ₩8,383 | ₩8,182 | ₩8,249 | +0.16% | 17.6만 |
|---|
| 2026.06.11 | ₩8,329 | ₩8,409 | ₩8,155 | ₩8,262 | -0.80% | 28.3만 |
|---|
| 2026.06.10 | ₩8,169 | ₩8,383 | ₩8,155 | ₩8,249 | +0.98% | 27만 |
|---|
| 2026.06.09 | ₩7,942 | ₩8,182 | ₩7,942 | ₩8,129 | +2.36% | 21.2만 |
|---|
| 2026.06.08 | ₩8,182 | ₩8,369 | ₩7,888 | ₩7,901 | -3.43% | 30.9만 |
|---|
| 2026.06.05 | ₩7,661 | ₩8,249 | ₩7,661 | ₩8,196 | +6.98% | 66.1만 |
|---|
| 2026.06.04 | ₩7,674 | ₩7,861 | ₩7,594 | ₩7,647 | -0.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,621 | ₩7,701 | ₩7,380 | ₩7,607 | -0.18% | 68만 |
|---|
| 2026.06.02 | ₩7,500 | ₩7,714 | ₩7,474 | ₩7,688 | +2.50% | 23.7만 |
|---|
| 2026.06.01 | ₩7,768 | ₩7,821 | ₩7,500 | ₩7,607 | -2.07% | 33.6만 |
|---|
| 2026.05.29 | ₩7,821 | ₩7,995 | ₩7,821 | ₩7,848 | +0.34% | 25.4만 |
|---|
| 2026.05.28 | ₩7,768 | ₩7,942 | ₩7,768 | ₩7,888 | +1.55% | 22.5만 |
|---|
| 2026.05.27 | ₩8,236 | ₩8,249 | ₩7,794 | ₩7,821 | -5.03% | 30.7만 |
|---|
| 2026.05.26 | ₩8,209 | ₩8,369 | ₩8,102 | ₩8,182 | -0.33% | 19.1만 |
|---|
| 2026.05.22 | ₩8,463 | ₩8,543 | ₩8,182 | ₩8,182 | -3.32% | 30.2만 |
|---|
| 2026.05.21 | ₩7,928 | ₩8,450 | ₩7,781 | ₩8,423 | +6.24% | 67만 |
|---|
| 2026.05.20 | ₩7,955 | ₩8,008 | ₩7,901 | ₩7,995 | +0.50% | 14.5만 |
|---|
| 2026.05.19 | ₩7,982 | ₩8,062 | ₩7,861 | ₩7,968 | -0.17% | 24.5만 |
|---|
| 2026.05.18 | ₩7,821 | ₩8,035 | ₩7,821 | ₩7,995 | +2.22% | 21.8만 |
|---|
| 2026.05.15 | ₩8,022 | ₩8,155 | ₩7,808 | ₩7,835 | -2.33% | 32.2만 |
|---|
| 2026.05.14 | ₩8,155 | ₩8,329 | ₩8,035 | ₩8,062 | -1.15% | 26만 |
|---|
| 2026.05.13 | ₩8,222 | ₩8,450 | ₩8,102 | ₩8,155 | -0.81% | 36.6만 |
|---|
| 2026.05.12 | ₩8,182 | ₩8,650 | ₩8,089 | ₩8,262 | +0.98% | 99.7만 |
|---|
| 2026.05.11 | ₩7,647 | ₩8,262 | ₩7,433 | ₩8,155 | +6.64% | 87.4만 |
|---|
| 2026.05.08 | ₩8,543 | ₩8,543 | ₩7,567 | ₩7,634 | -10.64% | 74.8만 |
|---|
| 2026.05.07 | ₩8,249 | ₩8,597 | ₩8,129 | ₩8,543 | +3.57% | 64.1만 |
|---|
| 2026.05.06 | ₩7,968 | ₩8,209 | ₩7,835 | ₩8,155 | +2.35% | 56.7만 |
|---|
| 2026.05.05 | ₩7,741 | ₩7,928 | ₩7,728 | ₩7,888 | +1.90% | 23.1만 |
|---|
| 2026.05.04 | ₩7,514 | ₩7,875 | ₩7,487 | ₩7,728 | +2.85% | 33.7만 |
|---|
| 2026.05.01 | ₩7,861 | ₩7,888 | ₩7,554 | ₩7,581 | -3.57% | 26.4만 |
|---|
| 2026.04.30 | ₩7,754 | ₩8,008 | ₩7,754 | ₩7,808 | +0.69% | 22.3만 |
|---|
| 2026.04.29 | ₩8,102 | ₩8,102 | ₩7,781 | ₩7,835 | -3.30% | 34.1만 |
|---|
| 2026.04.28 | ₩8,236 | ₩8,343 | ₩8,155 | ₩8,169 | -0.81% | 18.9만 |
|---|
| 2026.04.27 | ₩8,102 | ₩8,262 | ₩8,102 | ₩8,196 | +1.16% | 19.1만 |
|---|
| 2026.04.24 | ₩8,022 | ₩8,196 | ₩7,955 | ₩8,129 | +1.33% | 23.6만 |
|---|
| 2026.04.23 | ₩8,089 | ₩8,102 | ₩7,955 | ₩8,062 | -0.33% | 13.5만 |
|---|
| 2026.04.22 | ₩7,928 | ₩8,129 | ₩7,888 | ₩8,048 | +1.52% | 22.2만 |
|---|
| 2026.04.21 | ₩8,022 | ₩8,022 | ₩7,901 | ₩7,942 | -1.00% | 19.9만 |
|---|
| 2026.04.20 | ₩8,303 | ₩8,450 | ₩7,968 | ₩8,008 | -3.54% | 28.2만 |
|---|
| 2026.04.17 | ₩8,169 | ₩8,383 | ₩8,142 | ₩8,316 | +1.80% | 24만 |
|---|
| 2026.04.16 | ₩7,955 | ₩8,142 | ₩7,915 | ₩8,089 | +1.68% | 18.1만 |
|---|
| 2026.04.15 | ₩7,754 | ₩8,022 | ₩7,754 | ₩7,982 | +2.93% | 28.4만 |
|---|
| 2026.04.14 | ₩7,808 | ₩7,848 | ₩7,688 | ₩7,794 | -0.17% | 19만 |
|---|
| 2026.04.13 | ₩7,728 | ₩7,875 | ₩7,661 | ₩7,848 | +1.56% | 29.6만 |
|---|
| 2026.04.10 | ₩7,995 | ₩8,048 | ₩7,754 | ₩7,794 | -2.51% | 24.8만 |
|---|
| 2026.04.09 | ₩7,915 | ₩8,169 | ₩7,915 | ₩8,022 | +1.35% | 14.4만 |
|---|
| 2026.04.08 | ₩7,942 | ₩8,022 | ₩7,808 | ₩8,008 | +0.84% | 21.1만 |
|---|
| 2026.04.07 | ₩7,861 | ₩7,928 | ₩7,714 | ₩7,781 | -1.02% | 12.5만 |
|---|
| 2026.04.06 | ₩7,888 | ₩7,982 | ₩7,848 | ₩7,915 | +0.34% | 11.4만 |
|---|
| 2026.04.02 | ₩7,621 | ₩7,968 | ₩7,621 | ₩7,942 | +4.21% | 21만 |
|---|
| 2026.04.01 | ₩7,888 | ₩7,982 | ₩7,741 | ₩7,754 | -1.69% | 15.3만 |
|---|
| 2026.03.31 | ₩7,701 | ₩7,955 | ₩7,647 | ₩7,901 | +2.60% | 35.2만 |
|---|
| 2026.03.30 | ₩7,460 | ₩7,754 | ₩7,393 | ₩7,634 | +2.33% | 22.8만 |
|---|
| 2026.03.27 | ₩7,714 | ₩7,714 | ₩7,380 | ₩7,447 | -3.47% | 33.2만 |
|---|
| 2026.03.26 | ₩7,674 | ₩7,808 | ₩7,674 | ₩7,688 | +0.17% | 15만 |
|---|
| 2026.03.25 | ₩7,942 | ₩7,942 | ₩7,701 | ₩7,741 | -2.53% | 25.5만 |
|---|
| 2026.03.24 | ₩7,794 | ₩7,835 | ₩7,701 | ₩7,794 | 0.00% | 25.6만 |
|---|
| 2026.03.23 | ₩7,875 | ₩7,955 | ₩7,781 | ₩7,888 | +0.17% | 27.6만 |
|---|
| 2026.03.20 | ₩7,808 | ₩7,955 | ₩7,688 | ₩7,728 | -1.03% | 53.5만 |
|---|
| 2026.03.19 | ₩7,514 | ₩7,794 | ₩7,514 | ₩7,728 | +2.85% | 42.2만 |
|---|
| 2026.03.18 | ₩7,901 | ₩7,955 | ₩7,581 | ₩7,701 | -2.54% | 51.1만 |
|---|
| 2026.03.17 | ₩7,942 | ₩8,075 | ₩7,861 | ₩7,875 | -0.84% | 28.2만 |
|---|
| 2026.03.16 | ₩7,968 | ₩8,115 | ₩7,768 | ₩7,794 | -2.18% | 83.6만 |
|---|
| 2026.03.13 | ₩8,089 | ₩8,182 | ₩7,875 | ₩7,968 | -1.49% | 66.2만 |
|---|
| 2026.03.12 | ₩8,155 | ₩8,209 | ₩7,928 | ₩8,008 | -1.80% | 58.3만 |
|---|
| 2026.03.11 | ₩8,262 | ₩8,343 | ₩8,048 | ₩8,276 | +0.16% | 31.8만 |
|---|
| 2026.03.10 | ₩8,383 | ₩8,570 | ₩8,249 | ₩8,356 | -0.32% | 24.3만 |
|---|
| 2026.03.09 | ₩8,797 | ₩8,797 | ₩8,356 | ₩8,409 | -4.41% | 29.3만 |
|---|
| 2026.03.06 | ₩8,837 | ₩8,918 | ₩8,530 | ₩8,770 | -0.76% | 42.5만 |
|---|
| 2026.03.05 | ₩9,185 | ₩9,265 | ₩8,971 | ₩8,984 | -2.18% | 24만 |
|---|
| 2026.03.04 | ₩8,958 | ₩9,332 | ₩8,904 | ₩9,198 | +2.69% | 57.4만 |
|---|
| 2026.03.03 | ₩8,690 | ₩8,784 | ₩8,436 | ₩8,690 | 0.00% | 22.4만 |
|---|
| 2026.03.02 | ₩8,690 | ₩9,091 | ₩8,690 | ₩8,891 | +2.31% | 48.4만 |
|---|
| 2026.02.27 | ₩8,356 | ₩8,797 | ₩7,982 | ₩8,757 | +4.80% | 66.8만 |
|---|
| 2026.02.26 | ₩8,543 | ₩8,757 | ₩8,409 | ₩8,476 | -0.78% | 39.8만 |
|---|
| 2026.02.25 | ₩8,289 | ₩8,530 | ₩8,236 | ₩8,450 | +1.94% | 28.8만 |
|---|
| 2026.02.24 | ₩8,022 | ₩8,196 | ₩7,995 | ₩8,115 | +1.17% | 48.7만 |
|---|
| 2026.02.23 | ₩8,369 | ₩8,396 | ₩8,022 | ₩8,035 | -3.99% | 32.2만 |
|---|
| 2026.02.20 | ₩8,249 | ₩8,316 | ₩8,142 | ₩8,303 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩8,035 | ₩8,276 | ₩8,022 | ₩8,236 | +2.50% | 29만 |
|---|
| 2026.02.18 | ₩7,968 | ₩8,196 | ₩7,968 | ₩8,115 | +1.85% | 15.9만 |
|---|
| 2026.02.17 | ₩8,102 | ₩8,155 | ₩7,901 | ₩7,968 | -1.65% | 24.7만 |
|---|
| 2026.02.13 | ₩8,129 | ₩8,209 | ₩8,048 | ₩8,075 | -0.66% | 20.1만 |
|---|
| 2026.02.12 | ₩8,436 | ₩8,436 | ₩8,022 | ₩8,142 | -3.49% | 23.3만 |
|---|
| 2026.02.11 | ₩8,329 | ₩8,450 | ₩8,115 | ₩8,329 | 0.00% | 30.4만 |
|---|
| 2026.02.10 | ₩8,516 | ₩8,650 | ₩8,169 | ₩8,236 | -3.30% | 50.2만 |
|---|
| 2026.02.09 | ₩8,784 | ₩8,784 | ₩8,503 | ₩8,583 | -2.28% | 39.5만 |
|---|
| 2026.02.06 | ₩8,851 | ₩8,931 | ₩8,677 | ₩8,797 | -0.60% | 60만 |
|---|
| 2026.02.05 | ₩8,664 | ₩8,958 | ₩8,637 | ₩8,784 | +1.39% | 47만 |
|---|
| 2026.02.04 | ₩8,904 | ₩8,931 | ₩8,650 | ₩8,650 | -2.85% | 45.3만 |
|---|
| 2026.02.03 | ₩8,637 | ₩8,864 | ₩8,516 | ₩8,811 | +2.01% | 26.3만 |
|---|
| 2026.02.02 | ₩8,543 | ₩8,918 | ₩8,530 | ₩8,597 | +0.63% | 27.1만 |
|---|
| 2026.01.30 | ₩8,891 | ₩9,011 | ₩8,530 | ₩8,557 | -3.76% | 56.4만 |
|---|
| 2026.01.29 | ₩8,610 | ₩8,931 | ₩8,557 | ₩8,918 | +3.57% | 27.3만 |
|---|
| 2026.01.28 | ₩8,597 | ₩8,690 | ₩8,490 | ₩8,583 | -0.16% | 20.6만 |
|---|
| 2026.01.27 | ₩8,597 | ₩8,717 | ₩8,436 | ₩8,623 | +0.31% | 26.1만 |
|---|
| 2026.01.26 | ₩8,677 | ₩8,851 | ₩8,503 | ₩8,557 | -1.39% | 37.7만 |
|---|
| 2026.01.23 | ₩8,677 | ₩8,904 | ₩8,557 | ₩8,704 | +0.31% | 25.2만 |
|---|
| 2026.01.22 | ₩8,877 | ₩8,998 | ₩8,650 | ₩8,717 | -1.81% | 38만 |
|---|
| 2026.01.21 | ₩8,931 | ₩9,091 | ₩8,717 | ₩8,891 | -0.45% | 42.8만 |
|---|
| 2026.01.20 | ₩9,185 | ₩9,252 | ₩8,824 | ₩8,877 | -3.35% | 37.1만 |
|---|
| 2026.01.16 | ₩9,372 | ₩9,519 | ₩9,225 | ₩9,225 | -1.57% | 34.1만 |
|---|
| 2026.01.15 | ₩9,292 | ₩9,613 | ₩9,292 | ₩9,385 | +1.01% | 27.5만 |
|---|
| 2026.01.14 | ₩9,466 | ₩9,546 | ₩9,279 | ₩9,319 | -1.55% | 34.7만 |
|---|
| 2026.01.13 | ₩9,466 | ₩9,960 | ₩9,212 | ₩9,519 | +0.56% | 126.7만 |
|---|
| 2026.01.12 | ₩9,426 | ₩9,613 | ₩9,399 | ₩9,452 | +0.28% | 21.5만 |
|---|
| 2026.01.09 | ₩10,188 | ₩10,388 | ₩9,466 | ₩9,546 | -6.30% | 42.4만 |
|---|
| 2026.01.08 | ₩9,185 | ₩10,174 | ₩9,185 | ₩10,161 | +10.63% | 71.6만 |
|---|
| 2026.01.07 | ₩9,065 | ₩9,359 | ₩8,824 | ₩9,212 | +1.62% | 47만 |
|---|
| 2026.01.06 | ₩9,024 | ₩9,158 | ₩8,730 | ₩9,091 | +0.74% | 60만 |
|---|
| 2026.01.05 | ₩9,212 | ₩9,265 | ₩9,051 | ₩9,065 | -1.60% | 29.2만 |
|---|
| 2026.01.02 | ₩9,573 | ₩9,573 | ₩8,984 | ₩9,252 | -3.35% | 61만 |
|---|
| 2025.12.31 | ₩9,546 | ₩9,599 | ₩9,439 | ₩9,573 | +0.28% | 18만 |
|---|
| 2025.12.30 | ₩9,372 | ₩9,626 | ₩9,332 | ₩9,533 | +1.71% | 21.5만 |
|---|
| 2025.12.29 | ₩9,466 | ₩9,573 | ₩9,372 | ₩9,412 | -0.56% | 27.4만 |
|---|
| 2025.12.26 | ₩9,452 | ₩9,599 | ₩9,265 | ₩9,519 | +0.71% | 25.1만 |
|---|
| 2025.12.24 | ₩9,506 | ₩9,559 | ₩9,385 | ₩9,492 | -0.14% | 15.7만 |
|---|
| 2025.12.23 | ₩9,519 | ₩9,720 | ₩9,265 | ₩9,506 | -0.14% | 38.7만 |
|---|
| 2025.12.22 | ₩9,613 | ₩9,760 | ₩9,479 | ₩9,506 | -1.11% | 40.8만 |
|---|
| 2025.12.19 | ₩10,402 | ₩10,495 | ₩9,639 | ₩9,666 | -7.07% | 46.9만 |
|---|
| 2025.12.18 | ₩9,853 | ₩10,375 | ₩9,853 | ₩10,321 | +4.75% | 46.6만 |
|---|
| 2025.12.17 | ₩10,067 | ₩10,094 | ₩9,787 | ₩9,867 | -1.99% | 30.7만 |
|---|
| 2025.12.16 | ₩10,081 | ₩10,174 | ₩9,907 | ₩10,041 | -0.40% | 39.2만 |
|---|
| 2025.12.15 | ₩10,148 | ₩10,268 | ₩9,987 | ₩10,041 | -1.05% | 68.8만 |
|---|
| 2025.12.12 | ₩10,308 | ₩10,321 | ₩10,054 | ₩10,094 | -2.08% | 32.5만 |
|---|
| 2025.12.11 | ₩10,094 | ₩10,375 | ₩10,094 | ₩10,254 | +1.59% | 42.4만 |
|---|
| 2025.12.10 | ₩9,920 | ₩10,134 | ₩9,867 | ₩10,067 | +1.48% | 32.8만 |
|---|
| 2025.12.09 | ₩10,081 | ₩10,361 | ₩9,934 | ₩9,960 | -1.19% | 20만 |
|---|
| 2025.12.08 | ₩9,907 | ₩10,188 | ₩9,827 | ₩10,107 | +2.02% | 24.4만 |
|---|
| 2025.12.05 | ₩10,067 | ₩10,161 | ₩9,746 | ₩9,840 | -2.26% | 33.3만 |
|---|
| 2025.12.04 | ₩10,228 | ₩10,442 | ₩10,107 | ₩10,134 | -0.92% | 20.4만 |
|---|
| 2025.12.03 | ₩9,666 | ₩10,308 | ₩9,666 | ₩10,268 | +6.22% | 30.5만 |
|---|
| 2025.12.02 | ₩9,840 | ₩9,867 | ₩9,599 | ₩9,639 | -2.04% | 32만 |
|---|
| 2025.12.01 | ₩10,121 | ₩10,161 | ₩9,840 | ₩9,867 | -2.51% | 21.4만 |
|---|
| 2025.11.28 | ₩10,121 | ₩10,335 | ₩10,041 | ₩10,094 | -0.26% | 14.1만 |
|---|
| 2025.11.26 | ₩10,027 | ₩10,134 | ₩9,813 | ₩10,081 | +0.53% | 33.4만 |
|---|
| 2025.11.25 | ₩10,041 | ₩10,188 | ₩9,987 | ₩10,054 | +0.13% | 26만 |
|---|
| 2025.11.24 | ₩10,134 | ₩10,201 | ₩9,947 | ₩9,987 | -1.45% | 22.3만 |
|---|
| 2025.11.21 | ₩10,027 | ₩10,335 | ₩10,000 | ₩10,188 | +1.60% | 27.1만 |
|---|
| 2025.11.20 | ₩10,335 | ₩10,442 | ₩9,894 | ₩9,907 | -4.14% | 32.1만 |
|---|
| 2025.11.19 | ₩10,295 | ₩10,428 | ₩10,161 | ₩10,214 | -0.78% | 24.3만 |
|---|
| 2025.11.18 | ₩10,014 | ₩10,482 | ₩9,960 | ₩10,214 | +2.00% | 31.6만 |
|---|
| 2025.11.17 | ₩10,308 | ₩10,468 | ₩10,081 | ₩10,081 | -2.20% | 22.3만 |
|---|
| 2025.11.14 | ₩10,094 | ₩10,455 | ₩10,094 | ₩10,321 | +2.25% | 39.4만 |
|---|
| 2025.11.13 | ₩9,987 | ₩10,321 | ₩9,880 | ₩10,214 | +2.28% | 31.9만 |
|---|
| 2025.11.12 | ₩10,027 | ₩10,188 | ₩9,960 | ₩10,067 | +0.40% | 31만 |
|---|
| 2025.11.11 | ₩10,054 | ₩10,522 | ₩9,987 | ₩10,041 | -0.13% | 51.4만 |
|---|
| 2025.11.10 | ₩10,121 | ₩10,335 | ₩9,934 | ₩10,094 | -0.26% | 47.2만 |
|---|
| 2025.11.07 | ₩9,720 | ₩10,027 | ₩9,559 | ₩10,014 | +3.03% | 53.4만 |
|---|
| 2025.11.06 | ₩9,827 | ₩9,894 | ₩9,599 | ₩9,760 | -0.68% | 22.1만 |
|---|
| 2025.11.05 | ₩9,238 | ₩10,081 | ₩9,238 | ₩9,907 | +7.24% | 61.6만 |
|---|
| 2025.11.04 | ₩9,051 | ₩9,212 | ₩8,931 | ₩9,065 | +0.15% | 20.1만 |
|---|
| 2025.11.03 | ₩9,145 | ₩9,252 | ₩8,931 | ₩9,051 | -1.02% | 22.4만 |
|---|
| 2025.10.31 | ₩8,944 | ₩9,185 | ₩8,891 | ₩9,131 | +2.09% | 33.9만 |
|---|
| 2025.10.30 | ₩8,851 | ₩9,091 | ₩8,824 | ₩9,024 | +1.96% | 20.3만 |
|---|
| 2025.10.29 | ₩8,971 | ₩9,118 | ₩8,730 | ₩8,864 | -1.19% | 23.3만 |
|---|
| 2025.10.28 | ₩9,011 | ₩9,118 | ₩8,851 | ₩8,971 | -0.45% | 15.4만 |
|---|
| 2025.10.27 | ₩9,265 | ₩9,265 | ₩8,918 | ₩9,038 | -2.45% | 21.1만 |
|---|
| 2025.10.24 | ₩9,225 | ₩9,345 | ₩9,145 | ₩9,212 | -0.14% | 17만 |
|---|
| 2025.10.23 | ₩9,265 | ₩9,305 | ₩9,091 | ₩9,158 | -1.15% | 12.7만 |
|---|
| 2025.10.22 | ₩9,359 | ₩9,359 | ₩9,011 | ₩9,212 | -1.57% | 13.9만 |
|---|
| 2025.10.21 | ₩9,332 | ₩9,492 | ₩9,158 | ₩9,305 | -0.29% | 20.6만 |
|---|
| 2025.10.20 | ₩9,024 | ₩9,292 | ₩9,024 | ₩9,279 | +2.81% | 38.8만 |
|---|
| 2025.10.17 | ₩8,877 | ₩9,158 | ₩8,436 | ₩8,918 | +0.45% | 38.6만 |
|---|
| 2025.10.16 | ₩8,864 | ₩9,131 | ₩8,704 | ₩8,891 | +0.30% | 29.5만 |
|---|
| 2025.10.15 | ₩9,105 | ₩9,452 | ₩8,944 | ₩8,971 | -1.47% | 19만 |
|---|
| 2025.10.14 | ₩8,904 | ₩9,212 | ₩8,891 | ₩9,065 | +1.80% | 15만 |
|---|
| 2025.10.13 | ₩9,185 | ₩9,212 | ₩8,944 | ₩9,024 | -1.75% | 13.6만 |
|---|
| 2025.10.10 | ₩9,332 | ₩9,385 | ₩9,065 | ₩9,078 | -2.72% | 26.9만 |
|---|