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 | ₩66,248 | ₩66,288 | ₩65,313 | ₩65,313 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,647 | ₩67,129 | ₩65,447 | ₩66,488 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,914 | ₩66,314 | ₩65,286 | ₩65,847 | -0.10% | 21만 |
| 2026.10.06 | ₩66,688 | ₩71,581 | ₩66,194 | ₩66,688 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,341 | ₩66,882 | ₩64,736 | ₩66,381 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,702 | ₩68,784 | ₩66,234 | ₩66,688 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,993 | ₩66,208 | ₩64,098 | ₩66,114 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,381 | ₩66,381 | ₩64,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,366 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,624 | ₩68,731 | ₩66,201 | ₩66,234 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,345 | ₩69,612 | ₩68,704 | ₩68,824 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,812 | ₩70,493 | ₩69,412 | ₩69,559 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,544 | ₩69,892 | ₩68,204 | ₩69,732 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,038 | ₩69,812 | ₩68,277 | ₩68,584 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,200 | ₩70,720 | ₩69,031 | ₩69,612 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,866 | ₩70,186 | ₩69,285 | ₩69,892 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,664 | ₩69,892 | ₩67,950 | ₩69,519 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,054 | ₩71,054 | ₩68,998 | ₩69,118 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,814 | ₩70,880 | ₩68,918 | ₩70,266 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,854 | ₩71,828 | ₩69,866 | ₩70,560 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,974 | ₩72,229 | ₩70,039 | ₩70,947 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,401 | ₩73,536 | ₩70,386 | ₩70,961 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,133 | ₩71,895 | ₩69,559 | ₩70,734 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,999 | ₩71,107 | ₩68,731 | ₩70,039 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,680 | ₩71,214 | ₩69,839 | ₩70,627 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,652 | ₩70,860 | ₩69,439 | ₩70,333 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,760 | ₩71,882 | ₩70,093 | ₩70,226 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,625 | ₩72,740 | ₩69,145 | ₩70,173 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,986 | ₩70,547 | ₩68,744 | ₩69,078 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,561 | ₩71,561 | ₩70,106 | ₩70,280 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,107 | ₩71,915 | ₩70,674 | ₩71,308 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩71,014 | ₩71,628 | ₩70,134 | ₩71,107 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,882 | ₩72,389 | ₩71,254 | ₩71,428 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,750 | ₩73,270 | ₩71,107 | ₩71,415 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,803 | ₩73,444 | ₩71,815 | ₩72,202 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,150 | ₩73,177 | ₩72,022 | ₩73,017 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,107 | ₩72,496 | ₩70,386 | ₩72,269 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,057 | ₩74,752 | ₩71,348 | ₩71,428 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,083 | ₩73,504 | ₩72,256 | ₩72,629 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,723 | ₩73,424 | ₩72,209 | ₩72,816 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,791 | ₩74,250 | ₩73,150 | ₩73,270 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,644 | ₩74,171 | ₩73,270 | ₩73,898 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,883 | ₩73,551 | ₩71,548 | ₩73,230 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,109 | ₩73,431 | ₩71,682 | ₩72,690 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,695 | ₩73,150 | ₩71,041 | ₩72,109 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,908 | ₩72,990 | ₩70,613 | ₩72,429 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,712 | ₩74,712 | ₩71,742 | ₩72,176 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,659 | ₩74,792 | ₩73,898 | ₩74,165 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,138 | ₩74,766 | ₩73,357 | ₩74,232 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,685 | ₩75,727 | ₩74,045 | ₩74,392 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,858 | ₩74,859 | ₩72,696 | ₩73,671 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,189 | ₩74,212 | ₩71,388 | ₩74,111 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,651 | ₩75,927 | ₩68,077 | ₩72,469 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,979 | ₩65,961 | ₩64,058 | ₩65,113 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,419 | ₩66,047 | ₩64,138 | ₩64,579 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,683 | ₩63,991 | ₩61,909 | ₩63,671 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,377 | ₩63,704 | ₩61,547 | ₩62,309 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,140 | ₩65,224 | ₩63,043 | ₩64,258 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,433 | ₩66,348 | ₩64,599 | ₩65,380 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,901 | ₩66,301 | ₩64,605 | ₩65,300 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,688 | ₩67,509 | ₩66,141 | ₩66,368 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,314 | ₩68,504 | ₩66,021 | ₩67,169 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,899 | ₩66,415 | ₩64,185 | ₩66,101 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,871 | ₩65,046 | ₩63,644 | ₩64,859 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,205 | ₩64,939 | ₩63,591 | ₩63,644 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,564 | ₩64,432 | ₩63,313 | ₩64,112 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,630 | ₩64,045 | ₩62,436 | ₩63,791 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,923 | ₩63,364 | ₩61,869 | ₩62,296 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,138 | ₩65,253 | ₩63,337 | ₩63,364 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,099 | ₩66,141 | ₩63,564 | ₩63,951 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,955 | ₩67,196 | ₩64,726 | ₩65,180 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,794 | ₩67,276 | ₩64,485 | ₩66,435 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,316 | ₩68,711 | ₩66,568 | ₩66,755 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,061 | ₩67,349 | ₩65,106 | ₩67,236 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,075 | ₩67,850 | ₩66,021 | ₩66,768 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,782 | ₩67,876 | ₩66,508 | ₩66,755 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,541 | ₩67,489 | ₩66,541 | ₩66,808 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,181 | ₩67,035 | ₩65,913 | ₩66,568 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,540 | ₩67,002 | ₩65,173 | ₩66,087 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,794 | ₩66,662 | ₩65,233 | ₩65,540 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,234 | ₩66,755 | ₩64,192 | ₩65,126 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,234 | ₩67,489 | ₩66,115 | ₩66,341 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,902 | ₩68,090 | ₩65,413 | ₩65,647 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,541 | ₩67,276 | ₩66,261 | ₩66,902 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,835 | ₩68,090 | ₩65,807 | ₩66,168 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,860 | ₩66,742 | ₩64,646 | ₩66,221 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,619 | ₩66,755 | ₩64,619 | ₩65,313 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,471 | ₩64,979 | ₩63,364 | ₩64,312 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,417 | ₩64,505 | ₩62,823 | ₩63,431 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,602 | ₩63,871 | ₩61,241 | ₩63,684 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,136 | ₩62,336 | ₩60,694 | ₩60,827 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,481 | ₩62,803 | ₩61,401 | ₩62,630 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,389 | ₩63,003 | ₩60,854 | ₩61,815 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,177 | ₩64,085 | ₩62,042 | ₩62,937 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,095 | ₩63,257 | ₩61,321 | ₩63,257 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,857 | ₩63,524 | ₩62,069 | ₩62,363 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,655 | ₩62,496 | ₩61,421 | ₩62,456 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,536 | ₩62,736 | ₩61,348 | ₩61,401 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,974 | ₩62,750 | ₩60,233 | ₩62,136 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,986 | ₩61,935 | ₩59,479 | ₩61,455 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,853 | ₩60,453 | ₩59,432 | ₩59,639 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,158 | ₩60,453 | ₩59,158 | ₩60,266 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,946 | ₩60,073 | ₩58,998 | ₩59,238 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,560 | ₩61,481 | ₩59,999 | ₩60,160 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,694 | ₩61,788 | ₩59,692 | ₩60,186 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,174 | ₩61,388 | ₩59,519 | ₩61,001 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,855 | ₩62,416 | ₩60,607 | ₩61,134 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,443 | ₩63,397 | ₩61,294 | ₩61,855 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,376 | ₩63,337 | ₩61,909 | ₩62,469 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,563 | ₩63,097 | ₩60,620 | ₩62,309 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,655 | ₩62,576 | ₩61,268 | ₩61,895 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,682 | ₩62,536 | ₩60,874 | ₩61,294 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,256 | ₩64,112 | ₩61,555 | ₩62,216 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,240 | ₩62,589 | ₩60,240 | ₩62,136 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,087 | ₩66,501 | ₩59,933 | ₩60,079 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,208 | ₩67,022 | ₩65,714 | ₩66,261 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,300 | ₩66,889 | ₩65,253 | ₩66,461 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,141 | ₩66,354 | ₩65,246 | ₩65,366 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,994 | ₩66,755 | ₩65,754 | ₩66,368 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩66,021 | ₩66,728 | ₩65,607 | ₩65,994 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,755 | ₩67,095 | ₩64,752 | ₩65,927 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,273 | ₩66,715 | ₩65,273 | ₩66,608 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,751 | ₩65,860 | ₩63,157 | ₩65,300 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,296 | ₩63,177 | ₩61,662 | ₩62,897 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,190 | ₩63,644 | ₩60,547 | ₩62,563 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,764 | ₩64,045 | ₩62,923 | ₩63,444 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,870 | ₩63,804 | ₩61,455 | ₩63,764 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,337 | ₩63,391 | ₩62,456 | ₩63,043 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,535 | ₩63,658 | ₩60,867 | ₩63,471 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,708 | ₩62,750 | ₩61,695 | ₩61,788 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,318 | ₩60,841 | ₩59,318 | ₩60,654 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,105 | ₩60,053 | ₩58,998 | ₩59,853 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,636 | ₩59,739 | ₩55,146 | ₩59,399 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,623 | ₩59,365 | ₩57,249 | ₩59,092 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,022 | ₩57,650 | ₩56,094 | ₩57,289 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,875 | ₩57,383 | ₩56,328 | ₩56,742 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,289 | ₩57,730 | ₩56,355 | ₩56,435 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,929 | ₩57,837 | ₩56,755 | ₩57,676 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,610 | ₩57,830 | ₩56,915 | ₩57,329 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,113 | ₩58,284 | ₩54,866 | ₩56,982 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,515 | ₩57,369 | ₩55,407 | ₩55,647 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,941 | ₩56,061 | ₩54,873 | ₩54,993 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,073 | ₩56,274 | ₩54,699 | ₩55,754 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,327 | ₩56,261 | ₩55,193 | ₩55,286 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,368 | ₩57,336 | ₩55,914 | ₩55,981 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,981 | ₩57,062 | ₩55,727 | ₩55,834 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩57,009 | ₩57,623 | ₩55,580 | ₩55,620 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,779 | ₩56,982 | ₩54,779 | ₩56,421 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,340 | ₩56,501 | ₩55,206 | ₩56,128 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,834 | ₩57,369 | ₩55,767 | ₩55,927 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,672 | ₩56,194 | ₩53,504 | ₩55,954 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,285 | ₩55,560 | ₩53,644 | ₩55,447 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,954 | ₩56,555 | ₩55,420 | ₩55,767 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,184 | ₩58,344 | ₩56,622 | ₩56,722 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,047 | ₩57,776 | ₩54,712 | ₩57,476 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,114 | ₩58,618 | ₩55,460 | ₩57,890 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,890 | ₩57,957 | ₩55,787 | ₩56,448 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,850 | ₩59,132 | ₩57,409 | ₩58,691 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,409 | ₩57,890 | ₩56,995 | ₩57,796 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,570 | ₩57,694 | ₩56,608 | ₩56,835 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,320 | ₩60,467 | ₩56,982 | ₩57,716 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,348 | ₩61,388 | ₩59,652 | ₩60,520 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,535 | ₩61,995 | ₩59,071 | ₩60,146 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,963 | ₩63,658 | ₩61,521 | ₩62,015 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,724 | ₩64,752 | ₩62,915 | ₩63,070 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,897 | ₩63,885 | ₩61,642 | ₩63,591 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩63,003 | ₩64,432 | ₩62,349 | ₩63,070 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,095 | ₩62,870 | ₩61,161 | ₩62,162 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,732 | ₩62,082 | ₩59,586 | ₩61,842 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,120 | ₩61,334 | ₩58,931 | ₩60,160 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,435 | ₩57,383 | ₩55,153 | ₩56,715 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,089 | ₩57,289 | ₩55,233 | ₩56,301 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,915 | ₩57,957 | ₩56,742 | ₩57,089 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,835 | ₩57,636 | ₩55,353 | ₩56,141 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,901 | ₩58,344 | ₩54,959 | ₩56,929 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,898 | ₩56,475 | ₩53,417 | ₩55,353 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,813 | ₩54,739 | ₩49,632 | ₩53,991 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,222 | ₩47,563 | ₩46,408 | ₩46,662 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,156 | ₩47,510 | ₩46,782 | ₩47,162 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,502 | ₩47,409 | ₩46,074 | ₩47,209 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,237 | ₩48,237 | ₩46,281 | ₩46,542 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,077 | ₩49,158 | ₩47,977 | ₩48,611 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,181 | ₩48,170 | ₩45,874 | ₩47,716 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,341 | ₩46,608 | ₩45,747 | ₩45,821 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,530 | ₩47,970 | ₩46,969 | ₩47,222 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,129 | ₩48,024 | ₩47,129 | ₩47,610 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,355 | ₩47,189 | ₩46,041 | ₩47,022 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,456 | ₩46,622 | ₩45,967 | ₩46,181 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,610 | ₩47,863 | ₩46,388 | ₩46,515 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,037 | ₩48,344 | ₩47,116 | ₩47,890 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,048 | ₩48,184 | ₩46,048 | ₩47,863 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,875 | ₩46,875 | ₩45,874 | ₩46,428 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,781 | ₩47,636 | ₩45,527 | ₩47,076 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,112 | ₩46,321 | ₩43,851 | ₩46,021 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,393 | ₩45,807 | ₩44,138 | ₩44,299 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,033 | ₩45,700 | ₩43,925 | ₩45,474 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,445 | ₩45,086 | ₩44,072 | ₩44,953 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,046 | ₩45,404 | ₩44,606 | ₩44,632 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,046 | ₩45,233 | ₩44,672 | ₩45,020 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,899 | ₩45,659 | ₩44,432 | ₩45,193 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,435 | ₩46,782 | ₩44,766 | ₩44,913 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,622 | ₩47,193 | ₩45,220 | ₩46,742 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,477 | ₩48,671 | ₩46,255 | ₩46,875 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,718 | ₩48,931 | ₩48,331 | ₩48,638 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,012 | ₩49,546 | ₩48,291 | ₩48,331 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,172 | ₩49,879 | ₩48,411 | ₩49,132 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,104 | ₩49,158 | ₩48,104 | ₩49,025 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,357 | ₩48,464 | ₩47,664 | ₩48,371 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,583 | ₩48,237 | ₩47,169 | ₩48,010 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,074 | ₩47,703 | ₩46,074 | ₩47,556 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,874 | ₩46,331 | ₩45,707 | ₩46,255 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,994 | ₩46,174 | ₩45,233 | ₩45,700 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,088 | ₩47,516 | ₩45,647 | ₩45,914 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,647 | ₩46,408 | ₩45,647 | ₩46,235 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,365 | ₩46,275 | ₩43,765 | ₩46,008 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,405 | ₩45,449 | ₩43,805 | ₩44,072 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,137 | ₩44,165 | ₩43,137 | ₩44,118 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,658 | ₩43,911 | ₩43,512 | ₩43,644 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,431 | ₩43,911 | ₩43,231 | ₩43,818 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,069 | ₩43,805 | ₩42,069 | ₩43,618 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,989 | ₩42,169 | ₩41,321 | ₩41,842 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,680 | ₩42,269 | ₩40,627 | ₩41,962 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,056 | ₩42,389 | ₩40,547 | ₩40,614 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,535 | ₩42,042 | ₩41,161 | ₩41,548 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,428 | ₩41,833 | ₩41,321 | ₩41,615 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,723 | ₩42,723 | ₩41,161 | ₩41,562 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,536 | ₩42,737 | ₩41,989 | ₩42,683 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,271 | ₩43,885 | ₩42,710 | ₩42,830 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,643 | ₩43,491 | ₩42,643 | ₩43,351 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,496 | ₩42,877 | ₩42,196 | ₩42,630 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,429 | ₩42,470 | ₩41,895 | ₩42,389 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,922 | ₩42,149 | ₩41,428 | ₩42,082 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,656 | ₩42,930 | ₩41,722 | ₩41,989 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,029 | ₩42,977 | ₩41,976 | ₩42,696 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,882 | ₩42,496 | ₩41,709 | ₩42,029 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,281 | ₩41,882 | ₩40,901 | ₩41,875 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,615 | ₩42,429 | ₩41,381 | ₩41,642 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,456 | ₩43,157 | ₩41,722 | ₩41,749 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,713 | ₩44,913 | ₩41,789 | ₩42,389 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,923 | ₩43,337 | ₩42,283 | ₩43,244 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,978 | ₩44,259 | ₩43,017 | ₩43,204 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,244 | ₩44,112 | ₩42,977 | ₩43,898 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,164 | ₩43,437 | ₩42,723 | ₩42,777 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,990 | ₩43,818 | ₩42,883 | ₩43,311 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩42,002 | ₩42,977 | ₩41,929 | ₩42,883 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,321 | ₩42,082 | ₩41,168 | ₩42,016 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,802 | ₩43,104 | ₩40,761 | ₩41,268 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,429 | ₩42,429 | ₩40,794 | ₩41,675 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,738 | ₩43,791 | ₩42,462 | ₩42,630 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩42,016 | ₩43,745 | ₩42,016 | ₩43,458 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,376 | ₩42,483 | ₩41,401 | ₩42,389 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,950 | ₩43,444 | ₩41,535 | ₩41,682 | -2.95% | 22.8만 |
|---|