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 | ₩66,217 | ₩66,257 | ₩65,283 | ₩65,283 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,617 | ₩67,098 | ₩65,417 | ₩66,458 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,884 | ₩66,284 | ₩65,257 | ₩65,817 | -0.10% | 21만 |
| 2026.10.06 | ₩66,658 | ₩71,549 | ₩66,164 | ₩66,658 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,311 | ₩66,851 | ₩64,707 | ₩66,351 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,671 | ₩68,753 | ₩66,204 | ₩66,658 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,963 | ₩66,177 | ₩64,069 | ₩66,084 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,351 | ₩66,351 | ₩64,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,337 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,593 | ₩68,700 | ₩66,171 | ₩66,204 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,313 | ₩69,580 | ₩68,673 | ₩68,793 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,780 | ₩70,461 | ₩69,380 | ₩69,527 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,513 | ₩69,861 | ₩68,172 | ₩69,700 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,006 | ₩69,780 | ₩68,246 | ₩68,553 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,167 | ₩70,688 | ₩69,000 | ₩69,580 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,834 | ₩70,154 | ₩69,253 | ₩69,861 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,633 | ₩69,861 | ₩67,919 | ₩69,487 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,022 | ₩71,022 | ₩68,966 | ₩69,087 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,781 | ₩70,848 | ₩68,886 | ₩70,234 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,821 | ₩71,796 | ₩69,834 | ₩70,528 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,941 | ₩72,196 | ₩70,007 | ₩70,915 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,369 | ₩73,502 | ₩70,354 | ₩70,928 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,101 | ₩71,862 | ₩69,527 | ₩70,701 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,967 | ₩71,075 | ₩68,700 | ₩70,007 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,648 | ₩71,182 | ₩69,807 | ₩70,595 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,620 | ₩70,828 | ₩69,407 | ₩70,301 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,728 | ₩71,849 | ₩70,061 | ₩70,194 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,594 | ₩72,707 | ₩69,113 | ₩70,141 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,954 | ₩70,514 | ₩68,713 | ₩69,047 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,529 | ₩71,529 | ₩70,074 | ₩70,248 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,075 | ₩71,882 | ₩70,641 | ₩71,275 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩70,982 | ₩71,595 | ₩70,102 | ₩71,075 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,849 | ₩72,356 | ₩71,222 | ₩71,395 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,716 | ₩73,237 | ₩71,075 | ₩71,382 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,770 | ₩73,410 | ₩71,782 | ₩72,169 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,117 | ₩73,143 | ₩71,989 | ₩72,983 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,075 | ₩72,463 | ₩70,354 | ₩72,236 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,023 | ₩74,718 | ₩71,315 | ₩71,395 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,050 | ₩73,470 | ₩72,223 | ₩72,596 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,690 | ₩73,390 | ₩72,176 | ₩72,783 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,757 | ₩74,216 | ₩73,117 | ₩73,237 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,610 | ₩74,138 | ₩73,237 | ₩73,864 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,850 | ₩73,517 | ₩71,515 | ₩73,197 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,076 | ₩73,397 | ₩71,649 | ₩72,656 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,662 | ₩73,117 | ₩71,008 | ₩72,076 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,876 | ₩72,957 | ₩70,581 | ₩72,396 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,678 | ₩74,678 | ₩71,709 | ₩72,143 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,625 | ₩74,758 | ₩73,864 | ₩74,131 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,104 | ₩74,731 | ₩73,324 | ₩74,198 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,651 | ₩75,692 | ₩74,011 | ₩74,358 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,824 | ₩74,825 | ₩72,663 | ₩73,637 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,156 | ₩74,178 | ₩71,355 | ₩74,078 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,619 | ₩75,892 | ₩68,046 | ₩72,436 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,950 | ₩65,930 | ₩64,029 | ₩65,083 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,389 | ₩66,017 | ₩64,109 | ₩64,549 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,654 | ₩63,962 | ₩61,880 | ₩63,642 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,348 | ₩63,675 | ₩61,519 | ₩62,281 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,110 | ₩65,194 | ₩63,015 | ₩64,229 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,403 | ₩66,317 | ₩64,569 | ₩65,350 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,870 | ₩66,271 | ₩64,576 | ₩65,270 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,658 | ₩67,478 | ₩66,111 | ₩66,337 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,284 | ₩68,473 | ₩65,991 | ₩67,138 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,870 | ₩66,384 | ₩64,156 | ₩66,071 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,842 | ₩65,016 | ₩63,615 | ₩64,830 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,176 | ₩64,910 | ₩63,562 | ₩63,615 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,535 | ₩64,402 | ₩63,284 | ₩64,082 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,601 | ₩64,015 | ₩62,407 | ₩63,762 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,895 | ₩63,335 | ₩61,840 | ₩62,267 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,109 | ₩65,223 | ₩63,308 | ₩63,335 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,070 | ₩66,111 | ₩63,535 | ₩63,922 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,925 | ₩67,165 | ₩64,696 | ₩65,150 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,764 | ₩67,245 | ₩64,456 | ₩66,404 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,285 | ₩68,680 | ₩66,538 | ₩66,725 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,031 | ₩67,318 | ₩65,076 | ₩67,205 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,045 | ₩67,819 | ₩65,991 | ₩66,738 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,751 | ₩67,845 | ₩66,478 | ₩66,725 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,511 | ₩67,458 | ₩66,511 | ₩66,778 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,151 | ₩67,005 | ₩65,882 | ₩66,538 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,510 | ₩66,971 | ₩65,143 | ₩66,057 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,764 | ₩66,631 | ₩65,203 | ₩65,510 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,204 | ₩66,725 | ₩64,162 | ₩65,096 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,204 | ₩67,458 | ₩66,085 | ₩66,311 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,871 | ₩68,059 | ₩65,383 | ₩65,617 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,511 | ₩67,245 | ₩66,231 | ₩66,871 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,805 | ₩68,059 | ₩65,777 | ₩66,137 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,830 | ₩66,711 | ₩64,616 | ₩66,191 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,589 | ₩66,725 | ₩64,589 | ₩65,283 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,442 | ₩64,950 | ₩63,335 | ₩64,282 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,388 | ₩64,476 | ₩62,794 | ₩63,402 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,573 | ₩63,842 | ₩61,213 | ₩63,655 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,107 | ₩62,307 | ₩60,666 | ₩60,799 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,453 | ₩62,774 | ₩61,373 | ₩62,601 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,361 | ₩62,975 | ₩60,826 | ₩61,787 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,148 | ₩64,056 | ₩62,014 | ₩62,908 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,067 | ₩63,228 | ₩61,293 | ₩63,228 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,828 | ₩63,495 | ₩62,040 | ₩62,334 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,627 | ₩62,467 | ₩61,393 | ₩62,427 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,508 | ₩62,708 | ₩61,320 | ₩61,373 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,946 | ₩62,721 | ₩60,206 | ₩62,107 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,959 | ₩61,907 | ₩59,452 | ₩61,427 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,825 | ₩60,426 | ₩59,405 | ₩59,612 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,131 | ₩60,426 | ₩59,131 | ₩60,239 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,919 | ₩60,045 | ₩58,971 | ₩59,211 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,532 | ₩61,453 | ₩59,972 | ₩60,132 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,666 | ₩61,760 | ₩59,665 | ₩60,159 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,146 | ₩61,360 | ₩59,492 | ₩60,973 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,827 | ₩62,387 | ₩60,579 | ₩61,106 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,414 | ₩63,368 | ₩61,266 | ₩61,827 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,347 | ₩63,308 | ₩61,880 | ₩62,441 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,534 | ₩63,068 | ₩60,593 | ₩62,281 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,627 | ₩62,548 | ₩61,240 | ₩61,867 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,653 | ₩62,508 | ₩60,846 | ₩61,266 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,227 | ₩64,082 | ₩61,527 | ₩62,187 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,212 | ₩62,561 | ₩60,212 | ₩62,107 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,057 | ₩66,471 | ₩59,905 | ₩60,052 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,177 | ₩66,991 | ₩65,684 | ₩66,231 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,270 | ₩66,858 | ₩65,223 | ₩66,431 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,111 | ₩66,324 | ₩65,217 | ₩65,337 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,964 | ₩66,725 | ₩65,724 | ₩66,337 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩65,991 | ₩66,698 | ₩65,577 | ₩65,964 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,725 | ₩67,065 | ₩64,723 | ₩65,897 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,243 | ₩66,684 | ₩65,243 | ₩66,578 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,722 | ₩65,830 | ₩63,128 | ₩65,270 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,267 | ₩63,148 | ₩61,633 | ₩62,868 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,161 | ₩63,615 | ₩60,519 | ₩62,534 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,735 | ₩64,015 | ₩62,895 | ₩63,415 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,841 | ₩63,775 | ₩61,427 | ₩63,735 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,308 | ₩63,362 | ₩62,427 | ₩63,015 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,507 | ₩63,628 | ₩60,839 | ₩63,442 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,680 | ₩62,721 | ₩61,667 | ₩61,760 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,291 | ₩60,813 | ₩59,291 | ₩60,626 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,078 | ₩60,025 | ₩58,971 | ₩59,825 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,610 | ₩59,712 | ₩55,121 | ₩59,371 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,597 | ₩59,338 | ₩57,223 | ₩59,065 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩56,996 | ₩57,623 | ₩56,069 | ₩57,263 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,849 | ₩57,356 | ₩56,302 | ₩56,716 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,263 | ₩57,703 | ₩56,329 | ₩56,409 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,903 | ₩57,810 | ₩56,729 | ₩57,650 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,583 | ₩57,803 | ₩56,889 | ₩57,303 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,088 | ₩58,257 | ₩54,841 | ₩56,956 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,489 | ₩57,343 | ₩55,381 | ₩55,622 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,915 | ₩56,035 | ₩54,848 | ₩54,968 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,048 | ₩56,249 | ₩54,674 | ₩55,728 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,301 | ₩56,235 | ₩55,168 | ₩55,261 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,342 | ₩57,310 | ₩55,888 | ₩55,955 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,955 | ₩57,036 | ₩55,702 | ₩55,808 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩56,983 | ₩57,597 | ₩55,555 | ₩55,595 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,754 | ₩56,956 | ₩54,754 | ₩56,396 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,315 | ₩56,476 | ₩55,181 | ₩56,102 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,808 | ₩57,343 | ₩55,742 | ₩55,902 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,647 | ₩56,169 | ₩53,480 | ₩55,928 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,260 | ₩55,535 | ₩53,620 | ₩55,421 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,928 | ₩56,529 | ₩55,395 | ₩55,742 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,157 | ₩58,317 | ₩56,596 | ₩56,696 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,022 | ₩57,750 | ₩54,687 | ₩57,450 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,089 | ₩58,591 | ₩55,435 | ₩57,863 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,863 | ₩57,930 | ₩55,762 | ₩56,422 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,823 | ₩59,105 | ₩57,383 | ₩58,664 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,383 | ₩57,863 | ₩56,969 | ₩57,770 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,543 | ₩57,667 | ₩56,582 | ₩56,809 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,292 | ₩60,439 | ₩56,956 | ₩57,690 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,320 | ₩61,360 | ₩59,625 | ₩60,492 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,507 | ₩61,967 | ₩59,045 | ₩60,119 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,935 | ₩63,628 | ₩61,493 | ₩61,987 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,695 | ₩64,723 | ₩62,887 | ₩63,041 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,868 | ₩63,855 | ₩61,613 | ₩63,562 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩62,975 | ₩64,402 | ₩62,321 | ₩63,041 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,067 | ₩62,841 | ₩61,133 | ₩62,134 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,705 | ₩62,054 | ₩59,558 | ₩61,814 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,092 | ₩61,306 | ₩58,904 | ₩60,132 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,409 | ₩57,356 | ₩55,128 | ₩56,689 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,063 | ₩57,263 | ₩55,208 | ₩56,275 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,889 | ₩57,930 | ₩56,716 | ₩57,063 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,809 | ₩57,610 | ₩55,328 | ₩56,115 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,875 | ₩58,317 | ₩54,934 | ₩56,903 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,873 | ₩56,449 | ₩53,393 | ₩55,328 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,790 | ₩54,714 | ₩49,610 | ₩53,967 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,201 | ₩47,541 | ₩46,387 | ₩46,640 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,134 | ₩47,488 | ₩46,761 | ₩47,141 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,480 | ₩47,388 | ₩46,053 | ₩47,188 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,215 | ₩48,215 | ₩46,260 | ₩46,520 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,055 | ₩49,136 | ₩47,955 | ₩48,589 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,160 | ₩48,148 | ₩45,853 | ₩47,695 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,320 | ₩46,587 | ₩45,726 | ₩45,800 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,508 | ₩47,948 | ₩46,947 | ₩47,201 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,107 | ₩48,002 | ₩47,107 | ₩47,588 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,333 | ₩47,168 | ₩46,020 | ₩47,001 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,435 | ₩46,600 | ₩45,946 | ₩46,160 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,588 | ₩47,841 | ₩46,367 | ₩46,494 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,015 | ₩48,322 | ₩47,094 | ₩47,868 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,027 | ₩48,162 | ₩46,027 | ₩47,841 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,854 | ₩46,854 | ₩45,853 | ₩46,407 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,760 | ₩47,615 | ₩45,506 | ₩47,054 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,092 | ₩46,300 | ₩43,831 | ₩46,000 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,373 | ₩45,786 | ₩44,118 | ₩44,278 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,012 | ₩45,680 | ₩43,905 | ₩45,453 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,425 | ₩45,066 | ₩44,052 | ₩44,932 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,026 | ₩45,383 | ₩44,585 | ₩44,612 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,026 | ₩45,213 | ₩44,652 | ₩44,999 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,879 | ₩45,638 | ₩44,412 | ₩45,172 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,414 | ₩46,761 | ₩44,745 | ₩44,892 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,600 | ₩47,172 | ₩45,199 | ₩46,720 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,455 | ₩48,649 | ₩46,233 | ₩46,854 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,696 | ₩48,909 | ₩48,309 | ₩48,615 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩48,989 | ₩49,523 | ₩48,269 | ₩48,309 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,149 | ₩49,857 | ₩48,389 | ₩49,109 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,082 | ₩49,136 | ₩48,082 | ₩49,002 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,335 | ₩48,442 | ₩47,643 | ₩48,349 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,561 | ₩48,215 | ₩47,148 | ₩47,988 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,053 | ₩47,681 | ₩46,053 | ₩47,535 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,853 | ₩46,309 | ₩45,686 | ₩46,233 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,973 | ₩46,153 | ₩45,213 | ₩45,680 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,067 | ₩47,494 | ₩45,626 | ₩45,893 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,626 | ₩46,387 | ₩45,626 | ₩46,213 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,345 | ₩46,253 | ₩43,745 | ₩45,987 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,385 | ₩45,429 | ₩43,785 | ₩44,052 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,117 | ₩44,145 | ₩43,117 | ₩44,098 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,638 | ₩43,891 | ₩43,492 | ₩43,624 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,411 | ₩43,891 | ₩43,211 | ₩43,798 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,050 | ₩43,785 | ₩42,050 | ₩43,598 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,970 | ₩42,150 | ₩41,302 | ₩41,823 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,662 | ₩42,250 | ₩40,609 | ₩41,943 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,036 | ₩42,370 | ₩40,528 | ₩40,595 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,516 | ₩42,023 | ₩41,142 | ₩41,529 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,409 | ₩41,814 | ₩41,302 | ₩41,596 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,704 | ₩42,704 | ₩41,142 | ₩41,543 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,517 | ₩42,717 | ₩41,970 | ₩42,664 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,251 | ₩43,865 | ₩42,690 | ₩42,810 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,624 | ₩43,471 | ₩42,624 | ₩43,331 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,477 | ₩42,857 | ₩42,177 | ₩42,610 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,410 | ₩42,450 | ₩41,876 | ₩42,370 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,903 | ₩42,130 | ₩41,409 | ₩42,063 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,637 | ₩42,911 | ₩41,703 | ₩41,970 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,010 | ₩42,957 | ₩41,956 | ₩42,677 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,863 | ₩42,477 | ₩41,689 | ₩42,010 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,262 | ₩41,863 | ₩40,882 | ₩41,856 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,596 | ₩42,410 | ₩41,363 | ₩41,623 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,437 | ₩43,137 | ₩41,703 | ₩41,730 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,692 | ₩44,892 | ₩41,770 | ₩42,370 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,904 | ₩43,318 | ₩42,263 | ₩43,224 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,958 | ₩44,238 | ₩42,997 | ₩43,184 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,224 | ₩44,092 | ₩42,957 | ₩43,878 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,144 | ₩43,418 | ₩42,704 | ₩42,757 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,971 | ₩43,798 | ₩42,864 | ₩43,291 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩41,983 | ₩42,957 | ₩41,910 | ₩42,864 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,302 | ₩42,063 | ₩41,149 | ₩41,996 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,783 | ₩43,084 | ₩40,742 | ₩41,249 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,410 | ₩42,410 | ₩40,775 | ₩41,656 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,718 | ₩43,771 | ₩42,442 | ₩42,610 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩41,996 | ₩43,725 | ₩41,996 | ₩43,438 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,357 | ₩42,463 | ₩41,383 | ₩42,370 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,931 | ₩43,424 | ₩41,516 | ₩41,663 | -2.95% | 22.8만 |
|---|