시장 데이터를 불러오는 중
전체 종목
Merchants Bancorp - Common Stock 과거 주가
Merchants Bancorp - Common Stock · MBIN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Merchants Bancorp - Common Stock · MBIN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,535 | ₩66,576 | ₩65,597 | ₩65,597 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,932 | ₩67,420 | ₩65,731 | ₩66,777 | +1.28% | 16.2만 |
| 2026.10.07 | ₩66,200 | ₩66,603 | ₩65,570 | ₩66,133 | -0.10% | 21만 |
| 2026.10.06 | ₩66,978 | ₩71,892 | ₩66,482 | ₩66,978 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,629 | ₩67,172 | ₩65,018 | ₩66,670 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,991 | ₩69,083 | ₩66,522 | ₩66,978 | -0.02% | 14.9만 |
| 2026.10.01 | ₩65,275 | ₩66,495 | ₩64,377 | ₩66,401 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,670 | ₩66,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,650 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,922 | ₩69,030 | ₩66,489 | ₩66,522 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,646 | ₩69,915 | ₩69,003 | ₩69,123 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩70,116 | ₩70,800 | ₩69,713 | ₩69,861 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,842 | ₩70,196 | ₩68,500 | ₩70,035 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,338 | ₩70,116 | ₩68,574 | ₩68,882 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,505 | ₩71,027 | ₩69,331 | ₩69,915 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩70,169 | ₩70,491 | ₩69,586 | ₩70,196 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,962 | ₩70,196 | ₩68,245 | ₩69,821 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,363 | ₩71,363 | ₩69,298 | ₩69,418 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩71,121 | ₩71,188 | ₩69,217 | ₩70,572 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩71,162 | ₩72,140 | ₩70,169 | ₩70,867 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩71,282 | ₩72,543 | ₩70,344 | ₩71,255 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,711 | ₩73,855 | ₩70,692 | ₩71,269 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,437 | ₩72,207 | ₩69,861 | ₩71,041 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩70,303 | ₩71,416 | ₩69,030 | ₩70,344 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,987 | ₩71,524 | ₩70,142 | ₩70,934 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,955 | ₩71,168 | ₩69,740 | ₩70,639 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩71,068 | ₩72,194 | ₩70,397 | ₩70,531 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,928 | ₩73,056 | ₩69,445 | ₩70,478 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩70,290 | ₩70,853 | ₩69,043 | ₩69,378 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,872 | ₩71,872 | ₩70,411 | ₩70,585 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,416 | ₩72,228 | ₩70,981 | ₩71,617 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩71,322 | ₩71,939 | ₩70,439 | ₩71,416 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩72,194 | ₩72,704 | ₩71,564 | ₩71,738 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩73,066 | ₩73,589 | ₩71,416 | ₩71,725 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩73,119 | ₩73,763 | ₩72,127 | ₩72,516 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,468 | ₩73,495 | ₩72,335 | ₩73,334 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,416 | ₩72,811 | ₩70,692 | ₩72,583 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,374 | ₩75,077 | ₩71,658 | ₩71,738 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,401 | ₩73,823 | ₩72,570 | ₩72,945 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩73,039 | ₩73,743 | ₩72,523 | ₩73,133 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩74,112 | ₩74,573 | ₩73,468 | ₩73,589 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,964 | ₩74,494 | ₩73,589 | ₩74,219 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩73,200 | ₩73,870 | ₩71,859 | ₩73,548 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,422 | ₩73,750 | ₩71,993 | ₩73,005 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩72,006 | ₩73,468 | ₩71,349 | ₩72,422 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩72,221 | ₩73,307 | ₩70,920 | ₩72,744 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩75,037 | ₩75,037 | ₩72,053 | ₩72,489 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,983 | ₩75,117 | ₩74,219 | ₩74,487 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,460 | ₩75,090 | ₩73,676 | ₩74,554 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩75,010 | ₩76,056 | ₩74,366 | ₩74,715 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩74,179 | ₩75,184 | ₩73,012 | ₩73,991 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,502 | ₩74,534 | ₩71,698 | ₩74,433 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,949 | ₩76,257 | ₩68,372 | ₩72,784 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩65,262 | ₩66,247 | ₩64,336 | ₩65,396 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,698 | ₩66,334 | ₩64,417 | ₩64,859 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,955 | ₩64,269 | ₩62,178 | ₩63,948 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,653 | ₩63,981 | ₩61,814 | ₩62,580 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,423 | ₩65,507 | ₩63,317 | ₩64,538 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,718 | ₩66,636 | ₩64,879 | ₩65,664 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩66,187 | ₩66,589 | ₩64,886 | ₩65,583 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,978 | ₩67,803 | ₩66,428 | ₩66,656 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,603 | ₩68,802 | ₩66,308 | ₩67,461 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩65,181 | ₩66,703 | ₩64,464 | ₩66,388 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩64,149 | ₩65,329 | ₩63,921 | ₩65,141 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,484 | ₩65,221 | ₩63,867 | ₩63,921 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,840 | ₩64,712 | ₩63,588 | ₩64,390 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,902 | ₩64,323 | ₩62,707 | ₩64,068 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩63,197 | ₩63,639 | ₩62,137 | ₩62,566 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,417 | ₩65,536 | ₩63,612 | ₩63,639 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,382 | ₩66,428 | ₩63,840 | ₩64,229 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩67,246 | ₩67,487 | ₩65,007 | ₩65,463 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩66,080 | ₩67,568 | ₩64,765 | ₩66,723 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,608 | ₩69,009 | ₩66,857 | ₩67,045 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,348 | ₩67,642 | ₩65,389 | ₩67,528 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,367 | ₩68,145 | ₩66,308 | ₩67,058 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩67,072 | ₩68,171 | ₩66,797 | ₩67,045 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,830 | ₩67,782 | ₩66,830 | ₩67,099 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,468 | ₩67,327 | ₩66,199 | ₩66,857 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,825 | ₩67,293 | ₩65,456 | ₩66,375 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩66,080 | ₩66,951 | ₩65,516 | ₩65,825 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,522 | ₩67,045 | ₩64,470 | ₩65,409 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,522 | ₩67,782 | ₩66,403 | ₩66,629 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩67,192 | ₩68,386 | ₩65,697 | ₩65,932 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,830 | ₩67,568 | ₩66,549 | ₩67,192 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩67,125 | ₩68,386 | ₩66,093 | ₩66,455 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩66,147 | ₩67,032 | ₩64,926 | ₩66,509 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,900 | ₩67,045 | ₩64,900 | ₩65,597 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,746 | ₩65,262 | ₩63,639 | ₩64,591 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,693 | ₩64,786 | ₩63,096 | ₩63,706 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,869 | ₩64,149 | ₩61,507 | ₩63,961 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,405 | ₩62,607 | ₩60,957 | ₩61,091 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,748 | ₩63,076 | ₩61,668 | ₩62,902 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,660 | ₩63,277 | ₩61,118 | ₩62,084 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,451 | ₩64,363 | ₩62,312 | ₩63,210 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,365 | ₩63,532 | ₩61,588 | ₩63,532 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩63,130 | ₩63,800 | ₩62,338 | ₩62,633 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,923 | ₩62,768 | ₩61,688 | ₩62,727 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,808 | ₩63,009 | ₩61,614 | ₩61,668 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩61,239 | ₩63,022 | ₩60,495 | ₩62,405 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩60,247 | ₩62,204 | ₩59,737 | ₩61,722 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩60,113 | ₩60,716 | ₩59,690 | ₩59,898 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,415 | ₩60,716 | ₩59,415 | ₩60,528 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩60,206 | ₩60,334 | ₩59,254 | ₩59,496 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,823 | ₩61,748 | ₩60,260 | ₩60,421 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,957 | ₩62,057 | ₩59,952 | ₩60,448 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,440 | ₩61,655 | ₩59,777 | ₩61,266 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩62,124 | ₩62,687 | ₩60,870 | ₩61,400 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,714 | ₩63,673 | ₩61,561 | ₩62,124 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,647 | ₩63,612 | ₩62,178 | ₩62,741 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,835 | ₩63,371 | ₩60,884 | ₩62,580 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,923 | ₩62,848 | ₩61,534 | ₩62,164 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,950 | ₩62,808 | ₩61,138 | ₩61,561 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,526 | ₩64,390 | ₩61,822 | ₩62,486 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,501 | ₩62,861 | ₩60,501 | ₩62,405 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,375 | ₩66,790 | ₩60,193 | ₩60,341 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,495 | ₩67,313 | ₩65,999 | ₩66,549 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,583 | ₩67,179 | ₩65,536 | ₩66,750 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,428 | ₩66,643 | ₩65,530 | ₩65,650 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩66,281 | ₩67,045 | ₩66,039 | ₩66,656 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩66,308 | ₩67,018 | ₩65,892 | ₩66,281 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩67,045 | ₩67,387 | ₩65,034 | ₩66,214 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,557 | ₩67,005 | ₩65,557 | ₩66,898 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩64,028 | ₩66,147 | ₩63,431 | ₩65,583 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,566 | ₩63,451 | ₩61,929 | ₩63,170 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,465 | ₩63,921 | ₩60,810 | ₩62,835 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩64,041 | ₩64,323 | ₩63,197 | ₩63,720 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩63,143 | ₩64,082 | ₩61,722 | ₩64,041 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,612 | ₩63,666 | ₩62,727 | ₩63,317 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,802 | ₩63,934 | ₩61,132 | ₩63,746 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,976 | ₩63,022 | ₩61,963 | ₩62,057 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,576 | ₩61,105 | ₩59,576 | ₩60,917 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,362 | ₩60,314 | ₩59,254 | ₩60,113 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,887 | ₩59,999 | ₩55,386 | ₩59,657 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,873 | ₩59,623 | ₩57,498 | ₩59,348 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,270 | ₩57,900 | ₩56,338 | ₩57,538 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩57,122 | ₩57,632 | ₩56,573 | ₩56,988 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,538 | ₩57,981 | ₩56,599 | ₩56,680 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩57,176 | ₩58,088 | ₩57,002 | ₩57,927 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,860 | ₩58,081 | ₩57,163 | ₩57,578 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,352 | ₩58,537 | ₩55,104 | ₩57,230 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,760 | ₩57,618 | ₩55,647 | ₩55,889 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩56,184 | ₩56,304 | ₩55,111 | ₩55,232 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,312 | ₩56,519 | ₩54,937 | ₩55,996 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,567 | ₩56,506 | ₩55,433 | ₩55,527 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,613 | ₩57,585 | ₩56,157 | ₩56,224 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩56,224 | ₩57,310 | ₩55,969 | ₩56,076 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩57,256 | ₩57,873 | ₩55,822 | ₩55,862 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩55,017 | ₩57,230 | ₩55,017 | ₩56,666 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,580 | ₩56,747 | ₩55,446 | ₩56,371 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩56,076 | ₩57,618 | ₩56,009 | ₩56,170 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,910 | ₩56,438 | ₩53,737 | ₩56,197 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,521 | ₩55,802 | ₩53,877 | ₩55,688 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩56,197 | ₩56,801 | ₩55,661 | ₩56,009 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,436 | ₩58,597 | ₩56,868 | ₩56,968 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,291 | ₩58,027 | ₩54,950 | ₩57,726 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,358 | ₩58,872 | ₩55,701 | ₩58,141 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩58,141 | ₩58,208 | ₩56,030 | ₩56,693 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩58,101 | ₩59,388 | ₩57,659 | ₩58,946 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,659 | ₩58,141 | ₩57,243 | ₩58,048 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,820 | ₩57,944 | ₩56,854 | ₩57,082 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,582 | ₩60,729 | ₩57,230 | ₩57,967 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,614 | ₩61,655 | ₩59,911 | ₩60,783 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,802 | ₩62,265 | ₩59,328 | ₩60,408 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩63,237 | ₩63,934 | ₩61,789 | ₩62,285 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩64,001 | ₩65,034 | ₩63,189 | ₩63,344 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩63,170 | ₩64,162 | ₩61,909 | ₩63,867 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩63,277 | ₩64,712 | ₩62,620 | ₩63,344 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,365 | ₩63,143 | ₩61,427 | ₩62,432 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,992 | ₩62,352 | ₩59,844 | ₩62,110 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,381 | ₩61,601 | ₩59,187 | ₩60,421 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,680 | ₩57,632 | ₩55,393 | ₩56,961 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,337 | ₩57,538 | ₩55,473 | ₩56,546 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩57,163 | ₩58,208 | ₩56,988 | ₩57,337 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩57,082 | ₩57,887 | ₩55,594 | ₩56,385 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩56,143 | ₩58,597 | ₩55,198 | ₩57,176 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩54,132 | ₩56,720 | ₩53,649 | ₩55,594 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩50,029 | ₩54,977 | ₩49,848 | ₩54,226 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,428 | ₩47,770 | ₩46,610 | ₩46,864 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,361 | ₩47,716 | ₩46,985 | ₩47,367 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,704 | ₩47,615 | ₩46,274 | ₩47,414 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,447 | ₩48,447 | ₩46,482 | ₩46,744 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,286 | ₩49,372 | ₩48,185 | ₩48,822 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,382 | ₩48,380 | ₩46,073 | ₩47,924 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,543 | ₩46,811 | ₩45,946 | ₩46,020 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,736 | ₩48,179 | ₩47,173 | ₩47,428 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,334 | ₩48,232 | ₩47,334 | ₩47,816 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,556 | ₩47,394 | ₩46,241 | ₩47,226 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,658 | ₩46,824 | ₩46,167 | ₩46,382 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,816 | ₩48,071 | ₩46,590 | ₩46,717 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,246 | ₩48,554 | ₩47,320 | ₩48,098 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,248 | ₩48,393 | ₩46,248 | ₩48,071 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩47,079 | ₩47,079 | ₩46,073 | ₩46,630 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,979 | ₩47,843 | ₩45,725 | ₩47,280 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,303 | ₩46,523 | ₩44,042 | ₩46,221 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,591 | ₩46,006 | ₩44,330 | ₩44,491 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,229 | ₩45,899 | ₩44,116 | ₩45,671 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,639 | ₩45,282 | ₩44,263 | ₩45,148 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,242 | ₩45,601 | ₩44,799 | ₩44,826 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,242 | ₩45,430 | ₩44,867 | ₩45,215 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩45,094 | ₩45,857 | ₩44,625 | ₩45,389 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,637 | ₩46,985 | ₩44,960 | ₩45,108 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,824 | ₩47,398 | ₩45,416 | ₩46,945 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,688 | ₩48,883 | ₩46,455 | ₩47,079 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,929 | ₩49,144 | ₩48,541 | ₩48,849 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,224 | ₩49,761 | ₩48,500 | ₩48,541 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,385 | ₩50,096 | ₩48,621 | ₩49,345 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,313 | ₩49,372 | ₩48,313 | ₩49,238 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,567 | ₩48,675 | ₩47,871 | ₩48,581 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,790 | ₩48,447 | ₩47,374 | ₩48,219 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,274 | ₩47,910 | ₩46,274 | ₩47,763 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩46,073 | ₩46,532 | ₩45,906 | ₩46,455 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩46,194 | ₩46,375 | ₩45,430 | ₩45,899 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,288 | ₩47,723 | ₩45,845 | ₩46,114 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,845 | ₩46,610 | ₩45,845 | ₩46,435 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,558 | ₩46,476 | ₩43,955 | ₩46,207 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,598 | ₩45,647 | ₩43,995 | ₩44,263 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,324 | ₩44,357 | ₩43,324 | ₩44,310 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,847 | ₩44,102 | ₩43,701 | ₩43,834 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,619 | ₩44,102 | ₩43,418 | ₩44,008 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,252 | ₩43,995 | ₩42,252 | ₩43,807 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩42,171 | ₩42,352 | ₩41,501 | ₩42,024 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,857 | ₩42,453 | ₩40,804 | ₩42,144 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,238 | ₩42,574 | ₩40,723 | ₩40,790 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,715 | ₩42,225 | ₩41,340 | ₩41,729 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,608 | ₩42,014 | ₩41,501 | ₩41,796 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,909 | ₩42,909 | ₩41,340 | ₩41,742 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,721 | ₩42,922 | ₩42,171 | ₩42,869 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,459 | ₩44,075 | ₩42,895 | ₩43,016 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,828 | ₩43,680 | ₩42,828 | ₩43,539 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,681 | ₩43,063 | ₩42,379 | ₩42,815 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,614 | ₩42,654 | ₩42,077 | ₩42,574 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩42,104 | ₩42,332 | ₩41,608 | ₩42,265 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,842 | ₩43,117 | ₩41,903 | ₩42,171 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,212 | ₩43,164 | ₩42,158 | ₩42,882 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩42,064 | ₩42,681 | ₩41,890 | ₩42,212 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,461 | ₩42,064 | ₩41,078 | ₩42,057 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,796 | ₩42,614 | ₩41,561 | ₩41,823 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,641 | ₩43,345 | ₩41,903 | ₩41,930 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,907 | ₩45,108 | ₩41,970 | ₩42,574 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩43,110 | ₩43,526 | ₩42,466 | ₩43,432 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩44,169 | ₩44,451 | ₩43,204 | ₩43,392 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,432 | ₩44,303 | ₩43,164 | ₩44,089 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,351 | ₩43,626 | ₩42,909 | ₩42,962 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩43,177 | ₩44,008 | ₩43,070 | ₩43,499 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩42,185 | ₩43,164 | ₩42,111 | ₩43,070 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,501 | ₩42,265 | ₩41,347 | ₩42,198 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,984 | ₩43,291 | ₩40,938 | ₩41,447 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,614 | ₩42,614 | ₩40,971 | ₩41,856 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,928 | ₩43,982 | ₩42,646 | ₩42,815 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩42,198 | ₩43,935 | ₩42,198 | ₩43,646 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,560 | ₩42,667 | ₩41,581 | ₩42,574 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩43,137 | ₩43,633 | ₩41,715 | ₩41,863 | -2.95% | 22.8만 |
|---|