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 | ₩66,321 | ₩66,361 | ₩65,385 | ₩65,385 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,720 | ₩67,203 | ₩65,519 | ₩66,562 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,987 | ₩66,388 | ₩65,359 | ₩65,920 | -0.10% | 21만 |
| 2026.10.06 | ₩66,762 | ₩71,661 | ₩66,268 | ₩66,762 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,415 | ₩66,956 | ₩64,808 | ₩66,455 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,776 | ₩68,861 | ₩66,308 | ₩66,762 | -0.02% | 14.9만 |
| 2026.10.01 | ₩65,065 | ₩66,281 | ₩64,169 | ₩66,187 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,455 | ₩66,455 | ₩64,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,439 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,700 | ₩68,807 | ₩66,274 | ₩66,308 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,422 | ₩69,689 | ₩68,780 | ₩68,901 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,890 | ₩70,571 | ₩69,489 | ₩69,636 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,620 | ₩69,970 | ₩68,279 | ₩69,810 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,115 | ₩69,890 | ₩68,353 | ₩68,660 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,277 | ₩70,799 | ₩69,108 | ₩69,689 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,943 | ₩70,264 | ₩69,362 | ₩69,970 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,740 | ₩69,970 | ₩68,025 | ₩69,596 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,133 | ₩71,133 | ₩69,074 | ₩69,195 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,892 | ₩70,959 | ₩68,994 | ₩70,344 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,932 | ₩71,908 | ₩69,943 | ₩70,638 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩71,053 | ₩72,309 | ₩70,117 | ₩71,026 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,480 | ₩73,617 | ₩70,464 | ₩71,039 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,211 | ₩71,975 | ₩69,636 | ₩70,812 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩70,077 | ₩71,186 | ₩68,807 | ₩70,117 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,759 | ₩71,293 | ₩69,917 | ₩70,705 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,729 | ₩70,939 | ₩69,516 | ₩70,411 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,839 | ₩71,961 | ₩70,170 | ₩70,304 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,703 | ₩72,821 | ₩69,221 | ₩70,251 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩70,064 | ₩70,625 | ₩68,821 | ₩69,155 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,641 | ₩71,641 | ₩70,184 | ₩70,358 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,186 | ₩71,995 | ₩70,752 | ₩71,387 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩71,093 | ₩71,708 | ₩70,212 | ₩71,186 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,961 | ₩72,469 | ₩71,333 | ₩71,507 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,830 | ₩73,352 | ₩71,186 | ₩71,494 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,884 | ₩73,525 | ₩71,895 | ₩72,282 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,231 | ₩73,258 | ₩72,102 | ₩73,098 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,186 | ₩72,576 | ₩70,464 | ₩72,349 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,138 | ₩74,835 | ₩71,427 | ₩71,507 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,164 | ₩73,585 | ₩72,336 | ₩72,710 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,804 | ₩73,505 | ₩72,289 | ₩72,897 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,873 | ₩74,333 | ₩73,231 | ₩73,352 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,726 | ₩74,254 | ₩73,352 | ₩73,980 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,964 | ₩73,632 | ₩71,627 | ₩73,311 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,189 | ₩73,512 | ₩71,761 | ₩72,770 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,774 | ₩73,231 | ₩71,119 | ₩72,189 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,988 | ₩73,071 | ₩70,692 | ₩72,509 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,795 | ₩74,795 | ₩71,821 | ₩72,256 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,742 | ₩74,875 | ₩73,980 | ₩74,247 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,220 | ₩74,848 | ₩73,438 | ₩74,314 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,768 | ₩75,811 | ₩74,127 | ₩74,474 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,940 | ₩74,942 | ₩72,777 | ₩73,752 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,269 | ₩74,294 | ₩71,467 | ₩74,194 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,727 | ₩76,011 | ₩68,152 | ₩72,550 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩65,051 | ₩66,034 | ₩64,129 | ₩65,185 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,490 | ₩66,121 | ₩64,209 | ₩64,650 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,752 | ₩64,062 | ₩61,977 | ₩63,741 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,447 | ₩63,775 | ₩61,615 | ₩62,378 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,212 | ₩65,296 | ₩63,113 | ₩64,330 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,506 | ₩66,421 | ₩64,670 | ₩65,452 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,974 | ₩66,375 | ₩64,677 | ₩65,372 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,762 | ₩67,584 | ₩66,214 | ₩66,441 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,388 | ₩68,580 | ₩66,094 | ₩67,243 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,971 | ₩66,488 | ₩64,256 | ₩66,174 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,942 | ₩65,118 | ₩63,715 | ₩64,931 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,276 | ₩65,011 | ₩63,661 | ₩63,715 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,635 | ₩64,503 | ₩63,383 | ₩64,183 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,699 | ₩64,116 | ₩62,505 | ₩63,862 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,993 | ₩63,434 | ₩61,937 | ₩62,365 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,209 | ₩65,325 | ₩63,407 | ₩63,434 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,172 | ₩66,214 | ₩63,635 | ₩64,022 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩67,029 | ₩67,270 | ₩64,797 | ₩65,252 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,867 | ₩67,350 | ₩64,557 | ₩66,508 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,390 | ₩68,787 | ₩66,642 | ₩66,829 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,134 | ₩67,424 | ₩65,178 | ₩67,310 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,150 | ₩67,925 | ₩66,094 | ₩66,842 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,856 | ₩67,952 | ₩66,582 | ₩66,829 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,615 | ₩67,564 | ₩66,615 | ₩66,882 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,254 | ₩67,110 | ₩65,986 | ₩66,642 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,613 | ₩67,076 | ₩65,245 | ₩66,161 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,867 | ₩66,735 | ₩65,305 | ₩65,613 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,308 | ₩66,829 | ₩64,263 | ₩65,198 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,308 | ₩67,564 | ₩66,189 | ₩66,415 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,976 | ₩68,166 | ₩65,486 | ₩65,720 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,615 | ₩67,350 | ₩66,334 | ₩66,976 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,909 | ₩68,166 | ₩65,880 | ₩66,241 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,933 | ₩66,816 | ₩64,717 | ₩66,294 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,690 | ₩66,829 | ₩64,690 | ₩65,385 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,541 | ₩65,051 | ₩63,434 | ₩64,383 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,488 | ₩64,577 | ₩62,893 | ₩63,501 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,670 | ₩63,942 | ₩61,309 | ₩63,755 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,204 | ₩62,405 | ₩60,761 | ₩60,895 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,550 | ₩62,873 | ₩61,469 | ₩62,699 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,458 | ₩63,073 | ₩60,921 | ₩61,884 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,247 | ₩64,156 | ₩62,111 | ₩63,006 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,164 | ₩63,327 | ₩61,389 | ₩63,327 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,926 | ₩63,594 | ₩62,138 | ₩62,432 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,723 | ₩62,565 | ₩61,489 | ₩62,525 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,605 | ₩62,806 | ₩61,416 | ₩61,469 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩61,042 | ₩62,819 | ₩60,300 | ₩62,204 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩60,053 | ₩62,004 | ₩59,545 | ₩61,523 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,919 | ₩60,520 | ₩59,498 | ₩59,705 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,224 | ₩60,520 | ₩59,224 | ₩60,333 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩60,012 | ₩60,139 | ₩59,063 | ₩59,304 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,627 | ₩61,550 | ₩60,066 | ₩60,226 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,761 | ₩61,857 | ₩59,758 | ₩60,253 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,242 | ₩61,456 | ₩59,585 | ₩61,068 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,924 | ₩62,485 | ₩60,674 | ₩61,202 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,512 | ₩63,468 | ₩61,362 | ₩61,924 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,445 | ₩63,407 | ₩61,977 | ₩62,539 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,632 | ₩63,167 | ₩60,687 | ₩62,378 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,723 | ₩62,646 | ₩61,336 | ₩61,964 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,750 | ₩62,605 | ₩60,941 | ₩61,362 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,325 | ₩64,183 | ₩61,623 | ₩62,285 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,306 | ₩62,659 | ₩60,306 | ₩62,204 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,161 | ₩66,575 | ₩59,999 | ₩60,146 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,281 | ₩67,096 | ₩65,786 | ₩66,334 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,372 | ₩66,963 | ₩65,325 | ₩66,535 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,214 | ₩66,428 | ₩65,319 | ₩65,439 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩66,067 | ₩66,829 | ₩65,827 | ₩66,441 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩66,094 | ₩66,802 | ₩65,680 | ₩66,067 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,829 | ₩67,170 | ₩64,824 | ₩66,000 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,345 | ₩66,789 | ₩65,345 | ₩66,682 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,822 | ₩65,933 | ₩63,227 | ₩65,372 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,365 | ₩63,247 | ₩61,730 | ₩62,966 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,260 | ₩63,715 | ₩60,614 | ₩62,632 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,835 | ₩64,116 | ₩62,993 | ₩63,514 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,940 | ₩63,875 | ₩61,523 | ₩63,835 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,407 | ₩63,461 | ₩62,525 | ₩63,113 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,603 | ₩63,728 | ₩60,935 | ₩63,541 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,777 | ₩62,819 | ₩61,763 | ₩61,857 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,384 | ₩60,908 | ₩59,384 | ₩60,721 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,170 | ₩60,119 | ₩59,063 | ₩59,919 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,700 | ₩59,805 | ₩55,207 | ₩59,464 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,687 | ₩59,431 | ₩57,313 | ₩59,157 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,085 | ₩57,714 | ₩56,156 | ₩57,353 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,938 | ₩57,446 | ₩56,390 | ₩56,805 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,353 | ₩57,794 | ₩56,417 | ₩56,497 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,992 | ₩57,901 | ₩56,818 | ₩57,740 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,673 | ₩57,894 | ₩56,978 | ₩57,393 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,174 | ₩58,348 | ₩54,927 | ₩57,045 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,577 | ₩57,433 | ₩55,468 | ₩55,709 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩56,003 | ₩56,123 | ₩54,933 | ₩55,054 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,134 | ₩56,337 | ₩54,760 | ₩55,816 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,388 | ₩56,323 | ₩55,254 | ₩55,348 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,430 | ₩57,399 | ₩55,976 | ₩56,043 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩56,043 | ₩57,125 | ₩55,789 | ₩55,896 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩57,072 | ₩57,687 | ₩55,642 | ₩55,682 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,840 | ₩57,045 | ₩54,840 | ₩56,484 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,401 | ₩56,564 | ₩55,268 | ₩56,190 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,896 | ₩57,433 | ₩55,829 | ₩55,989 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,733 | ₩56,257 | ₩53,563 | ₩56,016 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,345 | ₩55,622 | ₩53,704 | ₩55,508 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩56,016 | ₩56,618 | ₩55,481 | ₩55,829 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,248 | ₩58,409 | ₩56,684 | ₩56,785 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,110 | ₩57,841 | ₩54,773 | ₩57,540 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,176 | ₩58,683 | ₩55,522 | ₩57,954 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,954 | ₩58,021 | ₩55,849 | ₩56,511 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,914 | ₩59,197 | ₩57,473 | ₩58,756 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,473 | ₩57,954 | ₩57,059 | ₩57,861 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,633 | ₩57,758 | ₩56,671 | ₩56,898 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,387 | ₩60,534 | ₩57,045 | ₩57,780 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,416 | ₩61,456 | ₩59,718 | ₩60,587 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,603 | ₩62,064 | ₩59,137 | ₩60,213 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩63,033 | ₩63,728 | ₩61,590 | ₩62,084 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,795 | ₩64,824 | ₩62,985 | ₩63,140 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,966 | ₩63,955 | ₩61,710 | ₩63,661 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩63,073 | ₩64,503 | ₩62,418 | ₩63,140 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,164 | ₩62,940 | ₩61,229 | ₩62,231 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,799 | ₩62,151 | ₩59,652 | ₩61,910 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,186 | ₩61,402 | ₩58,997 | ₩60,226 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,497 | ₩57,446 | ₩55,214 | ₩56,778 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,152 | ₩57,353 | ₩55,294 | ₩56,364 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,978 | ₩58,021 | ₩56,805 | ₩57,152 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,898 | ₩57,700 | ₩55,415 | ₩56,203 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,963 | ₩58,409 | ₩55,020 | ₩56,992 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,958 | ₩56,537 | ₩53,477 | ₩55,415 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,868 | ₩54,800 | ₩49,687 | ₩54,051 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,275 | ₩47,616 | ₩46,460 | ₩46,713 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,208 | ₩47,562 | ₩46,834 | ₩47,215 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,553 | ₩47,462 | ₩46,125 | ₩47,261 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,291 | ₩48,291 | ₩46,333 | ₩46,593 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,130 | ₩49,213 | ₩48,030 | ₩48,665 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,232 | ₩48,224 | ₩45,925 | ₩47,769 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,393 | ₩46,660 | ₩45,798 | ₩45,871 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,582 | ₩48,023 | ₩47,021 | ₩47,275 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,181 | ₩48,077 | ₩47,181 | ₩47,662 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,406 | ₩47,241 | ₩46,092 | ₩47,074 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,508 | ₩46,673 | ₩46,018 | ₩46,232 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,662 | ₩47,916 | ₩46,439 | ₩46,566 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,090 | ₩48,398 | ₩47,168 | ₩47,943 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,099 | ₩48,237 | ₩46,099 | ₩47,916 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,927 | ₩46,927 | ₩45,925 | ₩46,480 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,831 | ₩47,689 | ₩45,577 | ₩47,128 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,161 | ₩46,373 | ₩43,900 | ₩46,072 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,444 | ₩45,858 | ₩44,187 | ₩44,348 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,083 | ₩45,751 | ₩43,973 | ₩45,524 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,495 | ₩45,136 | ₩44,121 | ₩45,003 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,096 | ₩45,454 | ₩44,655 | ₩44,682 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,096 | ₩45,283 | ₩44,722 | ₩45,069 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,949 | ₩45,710 | ₩44,481 | ₩45,243 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,486 | ₩46,834 | ₩44,816 | ₩44,963 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,673 | ₩47,245 | ₩45,270 | ₩46,794 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,531 | ₩48,725 | ₩46,306 | ₩46,927 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,772 | ₩48,986 | ₩48,384 | ₩48,692 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,066 | ₩49,600 | ₩48,344 | ₩48,384 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,226 | ₩49,935 | ₩48,464 | ₩49,186 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,157 | ₩49,213 | ₩48,157 | ₩49,079 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,411 | ₩48,518 | ₩47,717 | ₩48,424 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,636 | ₩48,291 | ₩47,221 | ₩48,063 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,125 | ₩47,756 | ₩46,125 | ₩47,609 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,925 | ₩46,382 | ₩45,758 | ₩46,306 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩46,045 | ₩46,226 | ₩45,283 | ₩45,751 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,139 | ₩47,569 | ₩45,698 | ₩45,965 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,698 | ₩46,460 | ₩45,698 | ₩46,286 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,415 | ₩46,326 | ₩43,813 | ₩46,059 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,455 | ₩45,500 | ₩43,853 | ₩44,121 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,185 | ₩44,214 | ₩43,185 | ₩44,167 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,706 | ₩43,960 | ₩43,560 | ₩43,693 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,479 | ₩43,960 | ₩43,278 | ₩43,867 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,116 | ₩43,853 | ₩42,116 | ₩43,666 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩42,035 | ₩42,216 | ₩41,367 | ₩41,888 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,726 | ₩42,316 | ₩40,672 | ₩42,009 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,102 | ₩42,436 | ₩40,592 | ₩40,659 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,581 | ₩42,089 | ₩41,207 | ₩41,594 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,474 | ₩41,879 | ₩41,367 | ₩41,661 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,771 | ₩42,771 | ₩41,207 | ₩41,608 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,583 | ₩42,784 | ₩42,035 | ₩42,730 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,319 | ₩43,933 | ₩42,757 | ₩42,877 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,690 | ₩43,539 | ₩42,690 | ₩43,399 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,543 | ₩42,924 | ₩42,243 | ₩42,677 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,477 | ₩42,517 | ₩41,942 | ₩42,436 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,969 | ₩42,196 | ₩41,474 | ₩42,129 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,704 | ₩42,978 | ₩41,768 | ₩42,035 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,076 | ₩43,025 | ₩42,022 | ₩42,744 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,929 | ₩42,543 | ₩41,755 | ₩42,076 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,327 | ₩41,929 | ₩40,946 | ₩41,922 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,661 | ₩42,477 | ₩41,427 | ₩41,688 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,503 | ₩43,205 | ₩41,768 | ₩41,795 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,762 | ₩44,963 | ₩41,835 | ₩42,436 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,971 | ₩43,385 | ₩42,329 | ₩43,292 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩44,027 | ₩44,308 | ₩43,065 | ₩43,252 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,292 | ₩44,161 | ₩43,025 | ₩43,947 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,212 | ₩43,486 | ₩42,771 | ₩42,824 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩43,038 | ₩43,867 | ₩42,931 | ₩43,359 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩42,049 | ₩43,025 | ₩41,975 | ₩42,931 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,367 | ₩42,129 | ₩41,213 | ₩42,062 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,848 | ₩43,151 | ₩40,806 | ₩41,314 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,477 | ₩42,477 | ₩40,839 | ₩41,721 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,786 | ₩43,840 | ₩42,509 | ₩42,677 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩42,062 | ₩43,793 | ₩42,062 | ₩43,506 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,423 | ₩42,530 | ₩41,447 | ₩42,436 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,998 | ₩43,492 | ₩41,581 | ₩41,728 | -2.95% | 22.8만 |
|---|