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 | ₩66,237 | ₩66,277 | ₩65,302 | ₩65,302 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,636 | ₩67,118 | ₩65,436 | ₩66,477 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,903 | ₩66,303 | ₩65,276 | ₩65,836 | -0.10% | 21만 |
| 2026.10.06 | ₩66,677 | ₩71,570 | ₩66,183 | ₩66,677 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,330 | ₩66,871 | ₩64,726 | ₩66,370 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,691 | ₩68,773 | ₩66,223 | ₩66,677 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,982 | ₩66,197 | ₩64,088 | ₩66,103 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,370 | ₩66,370 | ₩64,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,356 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,613 | ₩68,720 | ₩66,190 | ₩66,223 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,334 | ₩69,601 | ₩68,693 | ₩68,813 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,801 | ₩70,482 | ₩69,400 | ₩69,547 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,533 | ₩69,881 | ₩68,192 | ₩69,721 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,027 | ₩69,801 | ₩68,266 | ₩68,573 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,188 | ₩70,709 | ₩69,020 | ₩69,601 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,854 | ₩70,175 | ₩69,274 | ₩69,881 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,653 | ₩69,881 | ₩67,939 | ₩69,507 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,042 | ₩71,042 | ₩68,987 | ₩69,107 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,802 | ₩70,869 | ₩68,907 | ₩70,255 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,842 | ₩71,817 | ₩69,854 | ₩70,548 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,962 | ₩72,217 | ₩70,028 | ₩70,936 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,389 | ₩73,524 | ₩70,375 | ₩70,949 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,121 | ₩71,883 | ₩69,547 | ₩70,722 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,988 | ₩71,096 | ₩68,720 | ₩70,028 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,669 | ₩71,202 | ₩69,828 | ₩70,615 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,641 | ₩70,849 | ₩69,427 | ₩70,321 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,749 | ₩71,870 | ₩70,081 | ₩70,215 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,614 | ₩72,728 | ₩69,133 | ₩70,161 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,974 | ₩70,535 | ₩68,733 | ₩69,067 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,550 | ₩71,550 | ₩70,095 | ₩70,268 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,096 | ₩71,903 | ₩70,662 | ₩71,296 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩71,002 | ₩71,616 | ₩70,123 | ₩71,096 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,870 | ₩72,377 | ₩71,243 | ₩71,416 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,738 | ₩73,258 | ₩71,096 | ₩71,403 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,791 | ₩73,432 | ₩71,803 | ₩72,190 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,138 | ₩73,165 | ₩72,010 | ₩73,005 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,096 | ₩72,484 | ₩70,375 | ₩72,257 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,045 | ₩74,740 | ₩71,336 | ₩71,416 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,071 | ₩73,492 | ₩72,244 | ₩72,617 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,711 | ₩73,412 | ₩72,197 | ₩72,804 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,779 | ₩74,238 | ₩73,138 | ₩73,258 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,632 | ₩74,159 | ₩73,258 | ₩73,886 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,871 | ₩73,539 | ₩71,536 | ₩73,218 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,097 | ₩73,418 | ₩71,670 | ₩72,678 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,683 | ₩73,138 | ₩71,029 | ₩72,097 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,897 | ₩72,978 | ₩70,602 | ₩72,417 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,700 | ₩74,700 | ₩71,730 | ₩72,164 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,646 | ₩74,780 | ₩73,886 | ₩74,153 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,126 | ₩74,753 | ₩73,345 | ₩74,219 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,673 | ₩75,714 | ₩74,032 | ₩74,380 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,846 | ₩74,847 | ₩72,684 | ₩73,659 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,177 | ₩74,199 | ₩71,376 | ₩74,099 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,640 | ₩75,915 | ₩68,066 | ₩72,457 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,969 | ₩65,950 | ₩64,048 | ₩65,102 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,408 | ₩66,037 | ₩64,128 | ₩64,568 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,673 | ₩63,981 | ₩61,898 | ₩63,660 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,367 | ₩63,694 | ₩61,537 | ₩62,299 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,129 | ₩65,213 | ₩63,033 | ₩64,248 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,422 | ₩66,337 | ₩64,588 | ₩65,369 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,890 | ₩66,290 | ₩64,595 | ₩65,289 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,677 | ₩67,498 | ₩66,130 | ₩66,357 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,303 | ₩68,493 | ₩66,010 | ₩67,158 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,889 | ₩66,404 | ₩64,174 | ₩66,090 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,861 | ₩65,035 | ₩63,634 | ₩64,848 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,194 | ₩64,929 | ₩63,580 | ₩63,634 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,554 | ₩64,421 | ₩63,303 | ₩64,101 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,619 | ₩64,034 | ₩62,426 | ₩63,781 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,913 | ₩63,353 | ₩61,858 | ₩62,286 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,128 | ₩65,242 | ₩63,327 | ₩63,353 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,089 | ₩66,130 | ₩63,554 | ₩63,941 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,944 | ₩67,185 | ₩64,715 | ₩65,169 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,783 | ₩67,265 | ₩64,475 | ₩66,424 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,305 | ₩68,700 | ₩66,557 | ₩66,744 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,050 | ₩67,338 | ₩65,095 | ₩67,225 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,064 | ₩67,839 | ₩66,010 | ₩66,757 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,771 | ₩67,865 | ₩66,497 | ₩66,744 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,530 | ₩67,478 | ₩66,530 | ₩66,797 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,170 | ₩67,024 | ₩65,902 | ₩66,557 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,529 | ₩66,991 | ₩65,162 | ₩66,077 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,783 | ₩66,651 | ₩65,222 | ₩65,529 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,223 | ₩66,744 | ₩64,181 | ₩65,115 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,223 | ₩67,478 | ₩66,105 | ₩66,330 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,891 | ₩68,079 | ₩65,402 | ₩65,636 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,530 | ₩67,265 | ₩66,250 | ₩66,891 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,824 | ₩68,079 | ₩65,796 | ₩66,157 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,850 | ₩66,731 | ₩64,635 | ₩66,210 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,608 | ₩66,744 | ₩64,608 | ₩65,302 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,460 | ₩64,969 | ₩63,353 | ₩64,301 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,407 | ₩64,495 | ₩62,813 | ₩63,420 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,591 | ₩63,861 | ₩61,231 | ₩63,674 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,125 | ₩62,326 | ₩60,684 | ₩60,817 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,471 | ₩62,793 | ₩61,391 | ₩62,619 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,379 | ₩62,993 | ₩60,844 | ₩61,805 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,167 | ₩64,074 | ₩62,032 | ₩62,926 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,085 | ₩63,247 | ₩61,311 | ₩63,247 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,846 | ₩63,514 | ₩62,059 | ₩62,352 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,645 | ₩62,486 | ₩61,411 | ₩62,446 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,526 | ₩62,726 | ₩61,338 | ₩61,391 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,964 | ₩62,739 | ₩60,223 | ₩62,125 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,976 | ₩61,925 | ₩59,469 | ₩61,445 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,843 | ₩60,443 | ₩59,422 | ₩59,629 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,149 | ₩60,443 | ₩59,149 | ₩60,256 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,936 | ₩60,063 | ₩58,988 | ₩59,229 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,550 | ₩61,471 | ₩59,990 | ₩60,150 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,684 | ₩61,778 | ₩59,682 | ₩60,176 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,164 | ₩61,378 | ₩59,509 | ₩60,991 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,845 | ₩62,406 | ₩60,597 | ₩61,124 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,432 | ₩63,387 | ₩61,284 | ₩61,845 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,366 | ₩63,327 | ₩61,898 | ₩62,459 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,552 | ₩63,086 | ₩60,610 | ₩62,299 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,645 | ₩62,566 | ₩61,258 | ₩61,885 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,671 | ₩62,526 | ₩60,864 | ₩61,284 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,245 | ₩64,101 | ₩61,545 | ₩62,205 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,230 | ₩62,579 | ₩60,230 | ₩62,125 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,077 | ₩66,490 | ₩59,923 | ₩60,070 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,197 | ₩67,011 | ₩65,703 | ₩66,250 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,289 | ₩66,877 | ₩65,242 | ₩66,450 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,130 | ₩66,344 | ₩65,236 | ₩65,356 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,983 | ₩66,744 | ₩65,743 | ₩66,357 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩66,010 | ₩66,717 | ₩65,596 | ₩65,983 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,744 | ₩67,084 | ₩64,742 | ₩65,916 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,262 | ₩66,704 | ₩65,262 | ₩66,597 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,741 | ₩65,850 | ₩63,146 | ₩65,289 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,286 | ₩63,167 | ₩61,651 | ₩62,886 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,180 | ₩63,634 | ₩60,537 | ₩62,552 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,754 | ₩64,034 | ₩62,913 | ₩63,433 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,859 | ₩63,794 | ₩61,445 | ₩63,754 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,327 | ₩63,380 | ₩62,446 | ₩63,033 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,525 | ₩63,647 | ₩60,857 | ₩63,460 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,698 | ₩62,739 | ₩61,685 | ₩61,778 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,309 | ₩60,830 | ₩59,309 | ₩60,644 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,095 | ₩60,043 | ₩58,988 | ₩59,843 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,627 | ₩59,729 | ₩55,137 | ₩59,389 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,613 | ₩59,355 | ₩57,240 | ₩59,082 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,013 | ₩57,640 | ₩56,085 | ₩57,280 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,866 | ₩57,373 | ₩56,319 | ₩56,732 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,280 | ₩57,720 | ₩56,345 | ₩56,425 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,919 | ₩57,827 | ₩56,746 | ₩57,667 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,600 | ₩57,820 | ₩56,906 | ₩57,320 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,104 | ₩58,274 | ₩54,857 | ₩56,973 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,505 | ₩57,360 | ₩55,398 | ₩55,638 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,931 | ₩56,052 | ₩54,864 | ₩54,984 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,064 | ₩56,265 | ₩54,690 | ₩55,745 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,317 | ₩56,252 | ₩55,184 | ₩55,277 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,359 | ₩57,326 | ₩55,905 | ₩55,972 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,972 | ₩57,053 | ₩55,718 | ₩55,825 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩56,999 | ₩57,613 | ₩55,571 | ₩55,611 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,770 | ₩56,973 | ₩54,770 | ₩56,412 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,331 | ₩56,492 | ₩55,197 | ₩56,118 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,825 | ₩57,360 | ₩55,758 | ₩55,918 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,663 | ₩56,185 | ₩53,495 | ₩55,945 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,276 | ₩55,551 | ₩53,635 | ₩55,438 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,945 | ₩56,546 | ₩55,411 | ₩55,758 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,174 | ₩58,334 | ₩56,612 | ₩56,712 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,038 | ₩57,767 | ₩54,703 | ₩57,467 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,105 | ₩58,608 | ₩55,451 | ₩57,880 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,880 | ₩57,947 | ₩55,778 | ₩56,439 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,840 | ₩59,122 | ₩57,400 | ₩58,681 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,400 | ₩57,880 | ₩56,986 | ₩57,787 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,560 | ₩57,684 | ₩56,599 | ₩56,826 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,310 | ₩60,457 | ₩56,973 | ₩57,707 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,338 | ₩61,378 | ₩59,642 | ₩60,510 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,525 | ₩61,985 | ₩59,062 | ₩60,136 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,953 | ₩63,647 | ₩61,511 | ₩62,005 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,714 | ₩64,742 | ₩62,905 | ₩63,060 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,886 | ₩63,874 | ₩61,631 | ₩63,580 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩62,993 | ₩64,421 | ₩62,339 | ₩63,060 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,085 | ₩62,859 | ₩61,151 | ₩62,152 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,723 | ₩62,072 | ₩59,576 | ₩61,832 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,110 | ₩61,324 | ₩58,922 | ₩60,150 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,425 | ₩57,373 | ₩55,144 | ₩56,706 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,079 | ₩57,280 | ₩55,224 | ₩56,292 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,906 | ₩57,947 | ₩56,732 | ₩57,079 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,826 | ₩57,627 | ₩55,344 | ₩56,132 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,891 | ₩58,334 | ₩54,950 | ₩56,919 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,889 | ₩56,465 | ₩53,409 | ₩55,344 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,804 | ₩54,730 | ₩49,624 | ₩53,983 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,215 | ₩47,555 | ₩46,400 | ₩46,654 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,148 | ₩47,502 | ₩46,774 | ₩47,155 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,494 | ₩47,402 | ₩46,067 | ₩47,201 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,229 | ₩48,229 | ₩46,274 | ₩46,534 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,069 | ₩49,150 | ₩47,969 | ₩48,603 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,173 | ₩48,162 | ₩45,866 | ₩47,709 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,334 | ₩46,601 | ₩45,740 | ₩45,813 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,522 | ₩47,962 | ₩46,961 | ₩47,215 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,121 | ₩48,016 | ₩47,121 | ₩47,602 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,347 | ₩47,181 | ₩46,033 | ₩47,014 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,448 | ₩46,614 | ₩45,960 | ₩46,173 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,602 | ₩47,855 | ₩46,380 | ₩46,507 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,029 | ₩48,336 | ₩47,108 | ₩47,882 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,040 | ₩48,176 | ₩46,040 | ₩47,855 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,868 | ₩46,868 | ₩45,866 | ₩46,420 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,773 | ₩47,629 | ₩45,519 | ₩47,068 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,104 | ₩46,314 | ₩43,844 | ₩46,013 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,386 | ₩45,800 | ₩44,131 | ₩44,291 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,026 | ₩45,693 | ₩43,918 | ₩45,466 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,438 | ₩45,079 | ₩44,064 | ₩44,945 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,039 | ₩45,397 | ₩44,598 | ₩44,625 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,039 | ₩45,226 | ₩44,665 | ₩45,012 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,892 | ₩45,652 | ₩44,425 | ₩45,186 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,427 | ₩46,774 | ₩44,759 | ₩44,905 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,614 | ₩47,185 | ₩45,212 | ₩46,734 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,469 | ₩48,663 | ₩46,247 | ₩46,868 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,710 | ₩48,923 | ₩48,323 | ₩48,630 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,003 | ₩49,537 | ₩48,283 | ₩48,323 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,164 | ₩49,871 | ₩48,403 | ₩49,124 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,096 | ₩49,150 | ₩48,096 | ₩49,017 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,349 | ₩48,456 | ₩47,657 | ₩48,363 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,575 | ₩48,229 | ₩47,161 | ₩48,002 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,067 | ₩47,695 | ₩46,067 | ₩47,548 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,866 | ₩46,323 | ₩45,700 | ₩46,247 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,987 | ₩46,167 | ₩45,226 | ₩45,693 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,080 | ₩47,508 | ₩45,640 | ₩45,907 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,640 | ₩46,400 | ₩45,640 | ₩46,227 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,358 | ₩46,267 | ₩43,757 | ₩46,000 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,398 | ₩45,442 | ₩43,797 | ₩44,064 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,130 | ₩44,158 | ₩43,130 | ₩44,111 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,651 | ₩43,904 | ₩43,505 | ₩43,637 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,424 | ₩43,904 | ₩43,223 | ₩43,811 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,062 | ₩43,797 | ₩42,062 | ₩43,611 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,982 | ₩42,162 | ₩41,315 | ₩41,835 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,674 | ₩42,262 | ₩40,620 | ₩41,955 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,049 | ₩42,382 | ₩40,540 | ₩40,607 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,528 | ₩42,035 | ₩41,154 | ₩41,541 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,421 | ₩41,826 | ₩41,315 | ₩41,608 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,716 | ₩42,716 | ₩41,154 | ₩41,555 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,529 | ₩42,730 | ₩41,982 | ₩42,676 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,263 | ₩43,878 | ₩42,703 | ₩42,823 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,636 | ₩43,484 | ₩42,636 | ₩43,344 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,489 | ₩42,870 | ₩42,189 | ₩42,623 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,422 | ₩42,463 | ₩41,889 | ₩42,382 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,915 | ₩42,142 | ₩41,421 | ₩42,075 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,649 | ₩42,923 | ₩41,715 | ₩41,982 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,022 | ₩42,970 | ₩41,969 | ₩42,689 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,875 | ₩42,489 | ₩41,702 | ₩42,022 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,274 | ₩41,875 | ₩40,894 | ₩41,869 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,608 | ₩42,422 | ₩41,375 | ₩41,635 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,449 | ₩43,150 | ₩41,715 | ₩41,742 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,705 | ₩44,905 | ₩41,782 | ₩42,382 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,916 | ₩43,330 | ₩42,276 | ₩43,237 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,971 | ₩44,251 | ₩43,010 | ₩43,197 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,237 | ₩44,104 | ₩42,970 | ₩43,891 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,157 | ₩43,430 | ₩42,716 | ₩42,770 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,983 | ₩43,811 | ₩42,876 | ₩43,304 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩41,995 | ₩42,970 | ₩41,922 | ₩42,876 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,315 | ₩42,075 | ₩41,161 | ₩42,009 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,795 | ₩43,097 | ₩40,754 | ₩41,261 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,422 | ₩42,422 | ₩40,787 | ₩41,668 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,731 | ₩43,784 | ₩42,455 | ₩42,623 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩42,009 | ₩43,737 | ₩42,009 | ₩43,450 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,369 | ₩42,476 | ₩41,395 | ₩42,382 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,943 | ₩43,437 | ₩41,528 | ₩41,675 | -2.95% | 22.8만 |
|---|