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 | ₩66,207 | ₩66,247 | ₩65,273 | ₩65,273 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,607 | ₩67,088 | ₩65,406 | ₩66,447 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,873 | ₩66,274 | ₩65,246 | ₩65,807 | -0.10% | 21만 |
| 2026.10.06 | ₩66,647 | ₩71,537 | ₩66,154 | ₩66,647 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,300 | ₩66,841 | ₩64,697 | ₩66,340 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,661 | ₩68,742 | ₩66,194 | ₩66,647 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,953 | ₩66,167 | ₩64,059 | ₩66,074 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,340 | ₩66,340 | ₩64,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,326 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,582 | ₩68,689 | ₩66,160 | ₩66,194 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,303 | ₩69,569 | ₩68,662 | ₩68,782 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,770 | ₩70,450 | ₩69,369 | ₩69,516 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,502 | ₩69,850 | ₩68,162 | ₩69,689 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩68,996 | ₩69,770 | ₩68,235 | ₩68,542 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,156 | ₩70,677 | ₩68,989 | ₩69,569 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,823 | ₩70,143 | ₩69,242 | ₩69,850 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,622 | ₩69,850 | ₩67,908 | ₩69,476 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,010 | ₩71,010 | ₩68,956 | ₩69,076 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,770 | ₩70,837 | ₩68,876 | ₩70,223 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,810 | ₩71,784 | ₩69,823 | ₩70,517 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,930 | ₩72,185 | ₩69,996 | ₩70,904 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,357 | ₩73,491 | ₩70,343 | ₩70,917 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,090 | ₩71,851 | ₩69,516 | ₩70,690 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,956 | ₩71,064 | ₩68,689 | ₩69,996 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,637 | ₩71,170 | ₩69,796 | ₩70,583 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,609 | ₩70,817 | ₩69,396 | ₩70,290 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,717 | ₩71,838 | ₩70,050 | ₩70,183 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,583 | ₩72,696 | ₩69,102 | ₩70,130 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,943 | ₩70,503 | ₩68,702 | ₩69,036 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,517 | ₩71,517 | ₩70,063 | ₩70,236 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,064 | ₩71,871 | ₩70,630 | ₩71,264 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩70,970 | ₩71,584 | ₩70,091 | ₩71,064 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,838 | ₩72,345 | ₩71,211 | ₩71,384 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,705 | ₩73,225 | ₩71,064 | ₩71,371 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,758 | ₩73,399 | ₩71,771 | ₩72,158 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,105 | ₩73,132 | ₩71,978 | ₩72,972 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,064 | ₩72,451 | ₩70,343 | ₩72,225 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,012 | ₩74,706 | ₩71,304 | ₩71,384 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,038 | ₩73,459 | ₩72,211 | ₩72,585 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,678 | ₩73,379 | ₩72,165 | ₩72,772 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,746 | ₩74,205 | ₩73,105 | ₩73,225 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,599 | ₩74,126 | ₩73,225 | ₩73,852 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,838 | ₩73,505 | ₩71,504 | ₩73,185 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,064 | ₩73,385 | ₩71,637 | ₩72,645 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,651 | ₩73,105 | ₩70,997 | ₩72,064 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,864 | ₩72,945 | ₩70,570 | ₩72,385 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,666 | ₩74,666 | ₩71,698 | ₩72,131 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,613 | ₩74,746 | ₩73,852 | ₩74,119 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,093 | ₩74,720 | ₩73,312 | ₩74,186 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,640 | ₩75,680 | ₩73,999 | ₩74,346 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,812 | ₩74,813 | ₩72,652 | ₩73,626 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,145 | ₩74,166 | ₩71,344 | ₩74,066 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,609 | ₩75,881 | ₩68,035 | ₩72,425 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,939 | ₩65,920 | ₩64,019 | ₩65,073 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,379 | ₩66,007 | ₩64,099 | ₩64,539 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,644 | ₩63,952 | ₩61,871 | ₩63,632 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,338 | ₩63,665 | ₩61,509 | ₩62,271 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,100 | ₩65,184 | ₩63,005 | ₩64,219 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,393 | ₩66,307 | ₩64,559 | ₩65,340 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,860 | ₩66,260 | ₩64,566 | ₩65,260 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,647 | ₩67,468 | ₩66,100 | ₩66,327 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,274 | ₩68,462 | ₩65,980 | ₩67,128 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,859 | ₩66,374 | ₩64,146 | ₩66,060 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,832 | ₩65,006 | ₩63,605 | ₩64,819 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,166 | ₩64,899 | ₩63,552 | ₩63,605 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,525 | ₩64,392 | ₩63,274 | ₩64,072 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,591 | ₩64,005 | ₩62,398 | ₩63,752 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,885 | ₩63,325 | ₩61,831 | ₩62,258 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,099 | ₩65,213 | ₩63,298 | ₩63,325 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,059 | ₩66,100 | ₩63,525 | ₩63,912 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,914 | ₩67,154 | ₩64,686 | ₩65,140 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,753 | ₩67,234 | ₩64,446 | ₩66,394 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,274 | ₩68,669 | ₩66,527 | ₩66,714 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,020 | ₩67,308 | ₩65,066 | ₩67,194 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,034 | ₩67,808 | ₩65,980 | ₩66,727 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,741 | ₩67,835 | ₩66,467 | ₩66,714 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,501 | ₩67,448 | ₩66,501 | ₩66,767 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,140 | ₩66,994 | ₩65,872 | ₩66,527 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,500 | ₩66,961 | ₩65,133 | ₩66,047 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,753 | ₩66,621 | ₩65,193 | ₩65,500 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,194 | ₩66,714 | ₩64,152 | ₩65,086 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,194 | ₩67,448 | ₩66,075 | ₩66,300 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,861 | ₩68,048 | ₩65,373 | ₩65,607 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,501 | ₩67,234 | ₩66,220 | ₩66,861 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,794 | ₩68,048 | ₩65,767 | ₩66,127 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,820 | ₩66,701 | ₩64,606 | ₩66,180 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,579 | ₩66,714 | ₩64,579 | ₩65,273 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,432 | ₩64,939 | ₩63,325 | ₩64,272 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,378 | ₩64,466 | ₩62,785 | ₩63,392 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,564 | ₩63,832 | ₩61,203 | ₩63,645 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,097 | ₩62,298 | ₩60,656 | ₩60,790 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,444 | ₩62,765 | ₩61,364 | ₩62,591 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,351 | ₩62,965 | ₩60,816 | ₩61,777 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,138 | ₩64,045 | ₩62,004 | ₩62,898 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,057 | ₩63,218 | ₩61,283 | ₩63,218 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,818 | ₩63,485 | ₩62,031 | ₩62,324 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,617 | ₩62,458 | ₩61,384 | ₩62,418 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,498 | ₩62,698 | ₩61,310 | ₩61,364 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,937 | ₩62,711 | ₩60,196 | ₩62,097 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,949 | ₩61,897 | ₩59,442 | ₩61,417 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,816 | ₩60,416 | ₩59,395 | ₩59,602 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,122 | ₩60,416 | ₩59,122 | ₩60,229 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,909 | ₩60,036 | ₩58,962 | ₩59,202 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,523 | ₩61,444 | ₩59,963 | ₩60,123 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,656 | ₩61,750 | ₩59,656 | ₩60,149 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,137 | ₩61,350 | ₩59,482 | ₩60,963 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,817 | ₩62,378 | ₩60,570 | ₩61,097 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,404 | ₩63,358 | ₩61,257 | ₩61,817 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,338 | ₩63,298 | ₩61,871 | ₩62,431 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,524 | ₩63,058 | ₩60,583 | ₩62,271 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,617 | ₩62,538 | ₩61,230 | ₩61,857 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,644 | ₩62,498 | ₩60,836 | ₩61,257 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,217 | ₩64,072 | ₩61,517 | ₩62,177 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,203 | ₩62,551 | ₩60,203 | ₩62,097 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,047 | ₩66,460 | ₩59,896 | ₩60,043 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,167 | ₩66,981 | ₩65,673 | ₩66,220 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,260 | ₩66,847 | ₩65,213 | ₩66,420 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,100 | ₩66,314 | ₩65,206 | ₩65,326 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,953 | ₩66,714 | ₩65,713 | ₩66,327 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩65,980 | ₩66,687 | ₩65,567 | ₩65,953 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,714 | ₩67,054 | ₩64,713 | ₩65,887 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,233 | ₩66,674 | ₩65,233 | ₩66,567 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,712 | ₩65,820 | ₩63,118 | ₩65,260 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,258 | ₩63,138 | ₩61,624 | ₩62,858 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,151 | ₩63,605 | ₩60,510 | ₩62,524 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,725 | ₩64,005 | ₩62,885 | ₩63,405 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,831 | ₩63,765 | ₩61,417 | ₩63,725 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,298 | ₩63,352 | ₩62,418 | ₩63,005 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,497 | ₩63,618 | ₩60,830 | ₩63,432 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,670 | ₩62,711 | ₩61,657 | ₩61,750 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,282 | ₩60,803 | ₩59,282 | ₩60,616 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,069 | ₩60,016 | ₩58,962 | ₩59,816 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,601 | ₩59,702 | ₩55,112 | ₩59,362 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,588 | ₩59,329 | ₩57,214 | ₩59,055 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩56,987 | ₩57,614 | ₩56,060 | ₩57,254 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,840 | ₩57,347 | ₩56,293 | ₩56,707 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,254 | ₩57,694 | ₩56,320 | ₩56,400 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,894 | ₩57,801 | ₩56,720 | ₩57,641 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,574 | ₩57,794 | ₩56,880 | ₩57,294 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,079 | ₩58,248 | ₩54,832 | ₩56,947 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,480 | ₩57,334 | ₩55,373 | ₩55,613 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,906 | ₩56,026 | ₩54,839 | ₩54,959 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,039 | ₩56,240 | ₩54,665 | ₩55,720 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,293 | ₩56,227 | ₩55,159 | ₩55,253 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,333 | ₩57,301 | ₩55,880 | ₩55,946 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,946 | ₩57,027 | ₩55,693 | ₩55,800 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩56,974 | ₩57,588 | ₩55,546 | ₩55,586 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,746 | ₩56,947 | ₩54,746 | ₩56,387 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,306 | ₩56,467 | ₩55,172 | ₩56,093 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,800 | ₩57,334 | ₩55,733 | ₩55,893 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,639 | ₩56,160 | ₩53,471 | ₩55,920 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,252 | ₩55,526 | ₩53,611 | ₩55,413 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,920 | ₩56,520 | ₩55,386 | ₩55,733 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,148 | ₩58,308 | ₩56,587 | ₩56,687 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,013 | ₩57,741 | ₩54,679 | ₩57,441 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,080 | ₩58,582 | ₩55,426 | ₩57,854 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,854 | ₩57,921 | ₩55,753 | ₩56,413 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,814 | ₩59,095 | ₩57,374 | ₩58,655 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,374 | ₩57,854 | ₩56,960 | ₩57,761 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,534 | ₩57,658 | ₩56,573 | ₩56,800 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,283 | ₩60,430 | ₩56,947 | ₩57,681 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,310 | ₩61,350 | ₩59,616 | ₩60,483 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,497 | ₩61,957 | ₩59,035 | ₩60,109 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,925 | ₩63,618 | ₩61,484 | ₩61,977 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,685 | ₩64,713 | ₩62,877 | ₩63,031 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,858 | ₩63,845 | ₩61,604 | ₩63,552 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩62,965 | ₩64,392 | ₩62,311 | ₩63,031 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,057 | ₩62,831 | ₩61,123 | ₩62,124 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,696 | ₩62,044 | ₩59,549 | ₩61,804 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,083 | ₩61,297 | ₩58,895 | ₩60,123 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,400 | ₩57,347 | ₩55,119 | ₩56,680 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,054 | ₩57,254 | ₩55,199 | ₩56,267 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,880 | ₩57,921 | ₩56,707 | ₩57,054 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,800 | ₩57,601 | ₩55,319 | ₩56,106 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,866 | ₩58,308 | ₩54,926 | ₩56,894 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,865 | ₩56,440 | ₩53,385 | ₩55,319 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,782 | ₩54,705 | ₩49,602 | ₩53,958 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,193 | ₩47,534 | ₩46,380 | ₩46,633 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,127 | ₩47,480 | ₩46,753 | ₩47,133 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,473 | ₩47,380 | ₩46,046 | ₩47,180 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,208 | ₩48,208 | ₩46,253 | ₩46,513 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,047 | ₩49,128 | ₩47,947 | ₩48,581 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,153 | ₩48,141 | ₩45,846 | ₩47,687 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,313 | ₩46,580 | ₩45,719 | ₩45,792 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,500 | ₩47,941 | ₩46,940 | ₩47,193 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,100 | ₩47,994 | ₩47,100 | ₩47,580 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,326 | ₩47,160 | ₩46,013 | ₩46,993 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,428 | ₩46,593 | ₩45,939 | ₩46,153 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,580 | ₩47,834 | ₩46,360 | ₩46,486 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,007 | ₩48,314 | ₩47,087 | ₩47,861 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,019 | ₩48,154 | ₩46,019 | ₩47,834 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,847 | ₩46,847 | ₩45,846 | ₩46,400 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,752 | ₩47,607 | ₩45,499 | ₩47,047 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,085 | ₩46,293 | ₩43,824 | ₩45,993 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,366 | ₩45,779 | ₩44,111 | ₩44,271 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,005 | ₩45,672 | ₩43,898 | ₩45,446 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,418 | ₩45,059 | ₩44,045 | ₩44,925 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,019 | ₩45,376 | ₩44,578 | ₩44,605 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,019 | ₩45,205 | ₩44,645 | ₩44,992 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,872 | ₩45,631 | ₩44,405 | ₩45,165 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,406 | ₩46,753 | ₩44,738 | ₩44,885 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,593 | ₩47,164 | ₩45,192 | ₩46,713 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,448 | ₩48,641 | ₩46,226 | ₩46,847 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,688 | ₩48,901 | ₩48,301 | ₩48,608 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩48,981 | ₩49,515 | ₩48,261 | ₩48,301 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,142 | ₩49,849 | ₩48,381 | ₩49,102 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,074 | ₩49,128 | ₩48,074 | ₩48,995 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,328 | ₩48,434 | ₩47,635 | ₩48,341 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,554 | ₩48,208 | ₩47,140 | ₩47,981 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,046 | ₩47,674 | ₩46,046 | ₩47,527 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,846 | ₩46,302 | ₩45,679 | ₩46,226 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,966 | ₩46,146 | ₩45,205 | ₩45,672 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,059 | ₩47,487 | ₩45,619 | ₩45,886 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,619 | ₩46,380 | ₩45,619 | ₩46,206 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,338 | ₩46,246 | ₩43,738 | ₩45,979 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,378 | ₩45,422 | ₩43,778 | ₩44,045 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,111 | ₩44,138 | ₩43,111 | ₩44,091 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,631 | ₩43,884 | ₩43,486 | ₩43,618 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,404 | ₩43,884 | ₩43,204 | ₩43,791 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,043 | ₩43,778 | ₩42,043 | ₩43,591 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,963 | ₩42,143 | ₩41,296 | ₩41,816 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,656 | ₩42,243 | ₩40,602 | ₩41,936 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,030 | ₩42,363 | ₩40,522 | ₩40,589 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,509 | ₩42,016 | ₩41,136 | ₩41,523 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,403 | ₩41,807 | ₩41,296 | ₩41,590 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,697 | ₩42,697 | ₩41,136 | ₩41,536 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,510 | ₩42,710 | ₩41,963 | ₩42,657 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,244 | ₩43,858 | ₩42,684 | ₩42,804 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,617 | ₩43,464 | ₩42,617 | ₩43,324 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,470 | ₩42,850 | ₩42,170 | ₩42,604 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,403 | ₩42,443 | ₩41,870 | ₩42,363 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,896 | ₩42,123 | ₩41,403 | ₩42,057 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,630 | ₩42,904 | ₩41,696 | ₩41,963 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,003 | ₩42,950 | ₩41,950 | ₩42,670 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,856 | ₩42,470 | ₩41,683 | ₩42,003 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,256 | ₩41,856 | ₩40,876 | ₩41,850 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,590 | ₩42,403 | ₩41,356 | ₩41,616 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,430 | ₩43,131 | ₩41,696 | ₩41,723 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,685 | ₩44,885 | ₩41,763 | ₩42,363 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,897 | ₩43,311 | ₩42,257 | ₩43,217 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,951 | ₩44,231 | ₩42,991 | ₩43,177 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,217 | ₩44,085 | ₩42,950 | ₩43,871 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,137 | ₩43,411 | ₩42,697 | ₩42,750 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,964 | ₩43,791 | ₩42,857 | ₩43,284 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩41,976 | ₩42,950 | ₩41,903 | ₩42,857 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,296 | ₩42,057 | ₩41,143 | ₩41,990 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,776 | ₩43,077 | ₩40,736 | ₩41,243 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,403 | ₩42,403 | ₩40,769 | ₩41,650 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,711 | ₩43,764 | ₩42,435 | ₩42,604 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩41,990 | ₩43,718 | ₩41,990 | ₩43,431 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,350 | ₩42,457 | ₩41,376 | ₩42,363 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,924 | ₩43,417 | ₩41,509 | ₩41,656 | -2.95% | 22.8만 |
|---|