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 | ₩66,197 | ₩66,237 | ₩65,263 | ₩65,263 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,597 | ₩67,078 | ₩65,397 | ₩66,437 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,864 | ₩66,264 | ₩65,237 | ₩65,797 | -0.10% | 21만 |
| 2026.10.06 | ₩66,637 | ₩71,527 | ₩66,144 | ₩66,637 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,290 | ₩66,831 | ₩64,687 | ₩66,330 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,651 | ₩68,732 | ₩66,184 | ₩66,637 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,943 | ₩66,157 | ₩64,049 | ₩66,064 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,330 | ₩66,330 | ₩64,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,317 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,572 | ₩68,678 | ₩66,150 | ₩66,184 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,292 | ₩69,559 | ₩68,652 | ₩68,772 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,759 | ₩70,439 | ₩69,359 | ₩69,506 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,492 | ₩69,839 | ₩68,151 | ₩69,679 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩68,985 | ₩69,759 | ₩68,225 | ₩68,532 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,146 | ₩70,666 | ₩68,979 | ₩69,559 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,812 | ₩70,133 | ₩69,232 | ₩69,839 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,612 | ₩69,839 | ₩67,898 | ₩69,466 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,000 | ₩71,000 | ₩68,945 | ₩69,065 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,760 | ₩70,826 | ₩68,865 | ₩70,213 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,800 | ₩71,774 | ₩69,812 | ₩70,506 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,920 | ₩72,174 | ₩69,986 | ₩70,893 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,347 | ₩73,480 | ₩70,333 | ₩70,906 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,079 | ₩71,840 | ₩69,506 | ₩70,680 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,946 | ₩71,053 | ₩68,678 | ₩69,986 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,626 | ₩71,160 | ₩69,786 | ₩70,573 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,599 | ₩70,806 | ₩69,385 | ₩70,279 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,706 | ₩71,827 | ₩70,039 | ₩70,173 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,572 | ₩72,685 | ₩69,092 | ₩70,119 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,932 | ₩70,493 | ₩68,692 | ₩69,025 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,507 | ₩71,507 | ₩70,053 | ₩70,226 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,053 | ₩71,860 | ₩70,620 | ₩71,253 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩70,960 | ₩71,573 | ₩70,081 | ₩71,053 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,827 | ₩72,334 | ₩71,200 | ₩71,373 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,694 | ₩73,214 | ₩71,053 | ₩71,360 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,747 | ₩73,388 | ₩71,760 | ₩72,147 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,094 | ₩73,121 | ₩71,967 | ₩72,961 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,053 | ₩72,441 | ₩70,333 | ₩72,214 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,001 | ₩74,695 | ₩71,293 | ₩71,373 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,028 | ₩73,448 | ₩72,200 | ₩72,574 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,667 | ₩73,368 | ₩72,154 | ₩72,761 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,735 | ₩74,194 | ₩73,094 | ₩73,214 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,588 | ₩74,115 | ₩73,214 | ₩73,841 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,827 | ₩73,494 | ₩71,493 | ₩73,174 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,054 | ₩73,374 | ₩71,627 | ₩72,634 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,640 | ₩73,094 | ₩70,986 | ₩72,054 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,854 | ₩72,934 | ₩70,559 | ₩72,374 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,655 | ₩74,655 | ₩71,687 | ₩72,120 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,602 | ₩74,735 | ₩73,841 | ₩74,108 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,081 | ₩74,708 | ₩73,301 | ₩74,175 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,628 | ₩75,669 | ₩73,988 | ₩74,335 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,801 | ₩74,802 | ₩72,641 | ₩73,615 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,134 | ₩74,155 | ₩71,333 | ₩74,055 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,598 | ₩75,869 | ₩68,025 | ₩72,414 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,930 | ₩65,910 | ₩64,009 | ₩65,063 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,369 | ₩65,997 | ₩64,089 | ₩64,529 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,635 | ₩63,942 | ₩61,861 | ₩63,622 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,329 | ₩63,656 | ₩61,500 | ₩62,262 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,090 | ₩65,174 | ₩62,995 | ₩64,209 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,383 | ₩66,297 | ₩64,549 | ₩65,330 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,850 | ₩66,250 | ₩64,556 | ₩65,250 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,637 | ₩67,458 | ₩66,090 | ₩66,317 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,264 | ₩68,452 | ₩65,970 | ₩67,118 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,850 | ₩66,364 | ₩64,136 | ₩66,050 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,822 | ₩64,996 | ₩63,596 | ₩64,810 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,156 | ₩64,890 | ₩63,542 | ₩63,596 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,516 | ₩64,383 | ₩63,265 | ₩64,063 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,582 | ₩63,996 | ₩62,388 | ₩63,742 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,875 | ₩63,315 | ₩61,821 | ₩62,248 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,089 | ₩65,203 | ₩63,289 | ₩63,315 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,050 | ₩66,090 | ₩63,516 | ₩63,902 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,904 | ₩67,144 | ₩64,676 | ₩65,130 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,743 | ₩67,224 | ₩64,436 | ₩66,384 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,264 | ₩68,658 | ₩66,517 | ₩66,704 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,010 | ₩67,298 | ₩65,056 | ₩67,184 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,024 | ₩67,798 | ₩65,970 | ₩66,717 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,731 | ₩67,825 | ₩66,457 | ₩66,704 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,491 | ₩67,438 | ₩66,491 | ₩66,757 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,130 | ₩66,984 | ₩65,862 | ₩66,517 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,490 | ₩66,951 | ₩65,123 | ₩66,037 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,743 | ₩66,611 | ₩65,183 | ₩65,490 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,184 | ₩66,704 | ₩64,143 | ₩65,076 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,184 | ₩67,438 | ₩66,065 | ₩66,290 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,851 | ₩68,038 | ₩65,363 | ₩65,597 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,491 | ₩67,224 | ₩66,210 | ₩66,851 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,784 | ₩68,038 | ₩65,757 | ₩66,117 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,810 | ₩66,691 | ₩64,596 | ₩66,170 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,569 | ₩66,704 | ₩64,569 | ₩65,263 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,422 | ₩64,930 | ₩63,315 | ₩64,263 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,369 | ₩64,456 | ₩62,775 | ₩63,382 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,554 | ₩63,822 | ₩61,194 | ₩63,636 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,088 | ₩62,288 | ₩60,647 | ₩60,781 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,434 | ₩62,755 | ₩61,354 | ₩62,582 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,342 | ₩62,955 | ₩60,807 | ₩61,768 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,129 | ₩64,036 | ₩61,995 | ₩62,889 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,048 | ₩63,209 | ₩61,274 | ₩63,209 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,808 | ₩63,476 | ₩62,021 | ₩62,315 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,608 | ₩62,448 | ₩61,374 | ₩62,408 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,488 | ₩62,688 | ₩61,301 | ₩61,354 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,927 | ₩62,702 | ₩60,187 | ₩62,088 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,940 | ₩61,888 | ₩59,433 | ₩61,408 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,807 | ₩60,407 | ₩59,387 | ₩59,593 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,113 | ₩60,407 | ₩59,113 | ₩60,220 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,900 | ₩60,027 | ₩58,953 | ₩59,193 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,514 | ₩61,434 | ₩59,954 | ₩60,114 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,647 | ₩61,741 | ₩59,647 | ₩60,140 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,128 | ₩61,341 | ₩59,473 | ₩60,954 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,808 | ₩62,368 | ₩60,561 | ₩61,088 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,395 | ₩63,349 | ₩61,248 | ₩61,808 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,328 | ₩63,289 | ₩61,861 | ₩62,422 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,515 | ₩63,049 | ₩60,574 | ₩62,262 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,608 | ₩62,528 | ₩61,221 | ₩61,848 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,634 | ₩62,488 | ₩60,827 | ₩61,248 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,208 | ₩64,063 | ₩61,508 | ₩62,168 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,194 | ₩62,542 | ₩60,194 | ₩62,088 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,037 | ₩66,451 | ₩59,887 | ₩60,034 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,157 | ₩66,971 | ₩65,663 | ₩66,210 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,250 | ₩66,837 | ₩65,203 | ₩66,411 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,090 | ₩66,304 | ₩65,196 | ₩65,317 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,944 | ₩66,704 | ₩65,703 | ₩66,317 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩65,970 | ₩66,677 | ₩65,557 | ₩65,944 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,704 | ₩67,044 | ₩64,703 | ₩65,877 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,223 | ₩66,664 | ₩65,223 | ₩66,557 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,702 | ₩65,810 | ₩63,109 | ₩65,250 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,248 | ₩63,129 | ₩61,614 | ₩62,849 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,142 | ₩63,596 | ₩60,501 | ₩62,515 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,716 | ₩63,996 | ₩62,875 | ₩63,395 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,822 | ₩63,756 | ₩61,408 | ₩63,716 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,289 | ₩63,342 | ₩62,408 | ₩62,995 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,488 | ₩63,609 | ₩60,821 | ₩63,422 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,661 | ₩62,702 | ₩61,648 | ₩61,741 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,273 | ₩60,794 | ₩59,273 | ₩60,607 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,060 | ₩60,007 | ₩58,953 | ₩59,807 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,592 | ₩59,693 | ₩55,104 | ₩59,353 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,579 | ₩59,320 | ₩57,205 | ₩59,046 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩56,979 | ₩57,606 | ₩56,051 | ₩57,245 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,832 | ₩57,339 | ₩56,285 | ₩56,698 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,245 | ₩57,686 | ₩56,312 | ₩56,392 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,885 | ₩57,792 | ₩56,712 | ₩57,632 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,566 | ₩57,786 | ₩56,872 | ₩57,285 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,071 | ₩58,239 | ₩54,824 | ₩56,939 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,472 | ₩57,325 | ₩55,364 | ₩55,604 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,898 | ₩56,018 | ₩54,831 | ₩54,951 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,031 | ₩56,231 | ₩54,657 | ₩55,711 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,284 | ₩56,218 | ₩55,151 | ₩55,244 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,325 | ₩57,292 | ₩55,871 | ₩55,938 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,938 | ₩57,019 | ₩55,685 | ₩55,791 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩56,965 | ₩57,579 | ₩55,538 | ₩55,578 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,737 | ₩56,939 | ₩54,737 | ₩56,378 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,298 | ₩56,458 | ₩55,164 | ₩56,085 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,791 | ₩57,325 | ₩55,725 | ₩55,885 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,631 | ₩56,151 | ₩53,463 | ₩55,911 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,244 | ₩55,518 | ₩53,603 | ₩55,404 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,911 | ₩56,512 | ₩55,378 | ₩55,725 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,139 | ₩58,299 | ₩56,578 | ₩56,678 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,005 | ₩57,732 | ₩54,671 | ₩57,432 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,071 | ₩58,573 | ₩55,418 | ₩57,846 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,846 | ₩57,912 | ₩55,745 | ₩56,405 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,806 | ₩59,086 | ₩57,365 | ₩58,646 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,365 | ₩57,846 | ₩56,952 | ₩57,752 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,526 | ₩57,650 | ₩56,565 | ₩56,792 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,274 | ₩60,420 | ₩56,939 | ₩57,672 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,301 | ₩61,341 | ₩59,607 | ₩60,474 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,488 | ₩61,948 | ₩59,026 | ₩60,100 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,915 | ₩63,609 | ₩61,474 | ₩61,968 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,676 | ₩64,703 | ₩62,867 | ₩63,022 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,849 | ₩63,836 | ₩61,594 | ₩63,542 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩62,955 | ₩64,383 | ₩62,302 | ₩63,022 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,048 | ₩62,822 | ₩61,114 | ₩62,115 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,687 | ₩62,035 | ₩59,540 | ₩61,795 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,074 | ₩61,288 | ₩58,886 | ₩60,114 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,392 | ₩57,339 | ₩55,111 | ₩56,672 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,045 | ₩57,245 | ₩55,191 | ₩56,258 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,872 | ₩57,912 | ₩56,698 | ₩57,045 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,792 | ₩57,592 | ₩55,311 | ₩56,098 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,858 | ₩58,299 | ₩54,917 | ₩56,885 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,857 | ₩56,432 | ₩53,377 | ₩55,311 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,775 | ₩54,697 | ₩49,594 | ₩53,950 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,186 | ₩47,527 | ₩46,373 | ₩46,626 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,120 | ₩47,473 | ₩46,746 | ₩47,126 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,466 | ₩47,373 | ₩46,039 | ₩47,173 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,200 | ₩48,200 | ₩46,246 | ₩46,506 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,040 | ₩49,121 | ₩47,940 | ₩48,574 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,146 | ₩48,134 | ₩45,839 | ₩47,680 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,306 | ₩46,573 | ₩45,712 | ₩45,786 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,493 | ₩47,933 | ₩46,933 | ₩47,186 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,093 | ₩47,987 | ₩47,093 | ₩47,573 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,319 | ₩47,153 | ₩46,006 | ₩46,986 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,421 | ₩46,586 | ₩45,932 | ₩46,146 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,573 | ₩47,827 | ₩46,353 | ₩46,479 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,000 | ₩48,307 | ₩47,080 | ₩47,853 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,012 | ₩48,147 | ₩46,012 | ₩47,827 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,840 | ₩46,840 | ₩45,839 | ₩46,393 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,746 | ₩47,600 | ₩45,492 | ₩47,040 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,078 | ₩46,286 | ₩43,818 | ₩45,986 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,359 | ₩45,772 | ₩44,105 | ₩44,265 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩44,999 | ₩45,666 | ₩43,891 | ₩45,439 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,412 | ₩45,052 | ₩44,038 | ₩44,918 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,012 | ₩45,369 | ₩44,572 | ₩44,598 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,012 | ₩45,199 | ₩44,638 | ₩44,985 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,865 | ₩45,624 | ₩44,398 | ₩45,159 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,399 | ₩46,746 | ₩44,732 | ₩44,878 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,586 | ₩47,157 | ₩45,185 | ₩46,706 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,440 | ₩48,634 | ₩46,219 | ₩46,840 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,681 | ₩48,894 | ₩48,294 | ₩48,601 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩48,974 | ₩49,508 | ₩48,254 | ₩48,294 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,134 | ₩49,841 | ₩48,374 | ₩49,094 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,067 | ₩49,121 | ₩48,067 | ₩48,987 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,320 | ₩48,427 | ₩47,628 | ₩48,334 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,547 | ₩48,200 | ₩47,133 | ₩47,974 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,039 | ₩47,667 | ₩46,039 | ₩47,520 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,839 | ₩46,295 | ₩45,672 | ₩46,219 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,959 | ₩46,139 | ₩45,199 | ₩45,666 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,052 | ₩47,480 | ₩45,612 | ₩45,879 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,612 | ₩46,373 | ₩45,612 | ₩46,199 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,331 | ₩46,239 | ₩43,731 | ₩45,972 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,371 | ₩45,415 | ₩43,771 | ₩44,038 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,104 | ₩44,131 | ₩43,104 | ₩44,085 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,624 | ₩43,878 | ₩43,479 | ₩43,611 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,398 | ₩43,878 | ₩43,198 | ₩43,785 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,037 | ₩43,771 | ₩42,037 | ₩43,584 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,957 | ₩42,137 | ₩41,290 | ₩41,810 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,649 | ₩42,237 | ₩40,596 | ₩41,930 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,024 | ₩42,357 | ₩40,516 | ₩40,583 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,503 | ₩42,010 | ₩41,130 | ₩41,517 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,397 | ₩41,801 | ₩41,290 | ₩41,583 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,691 | ₩42,691 | ₩41,130 | ₩41,530 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,504 | ₩42,704 | ₩41,957 | ₩42,651 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,238 | ₩43,851 | ₩42,677 | ₩42,797 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,611 | ₩43,458 | ₩42,611 | ₩43,318 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,464 | ₩42,844 | ₩42,164 | ₩42,597 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,397 | ₩42,437 | ₩41,863 | ₩42,357 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,890 | ₩42,117 | ₩41,397 | ₩42,050 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,624 | ₩42,897 | ₩41,690 | ₩41,957 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩41,997 | ₩42,944 | ₩41,943 | ₩42,664 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,850 | ₩42,464 | ₩41,677 | ₩41,997 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,250 | ₩41,850 | ₩40,870 | ₩41,843 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,583 | ₩42,397 | ₩41,350 | ₩41,610 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,424 | ₩43,124 | ₩41,690 | ₩41,717 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,678 | ₩44,878 | ₩41,757 | ₩42,357 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,891 | ₩43,304 | ₩42,250 | ₩43,211 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,945 | ₩44,225 | ₩42,984 | ₩43,171 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,211 | ₩44,078 | ₩42,944 | ₩43,865 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,131 | ₩43,404 | ₩42,691 | ₩42,744 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,957 | ₩43,785 | ₩42,851 | ₩43,278 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩41,970 | ₩42,944 | ₩41,897 | ₩42,851 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,290 | ₩42,050 | ₩41,136 | ₩41,983 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,770 | ₩43,071 | ₩40,729 | ₩41,236 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,397 | ₩42,397 | ₩40,763 | ₩41,643 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,704 | ₩43,758 | ₩42,429 | ₩42,597 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩41,983 | ₩43,711 | ₩41,983 | ₩43,424 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,344 | ₩42,450 | ₩41,370 | ₩42,357 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,917 | ₩43,411 | ₩41,503 | ₩41,650 | -2.95% | 22.8만 |
|---|