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 | ₩66,415 | ₩66,456 | ₩65,478 | ₩65,478 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,813 | ₩67,299 | ₩65,612 | ₩66,656 | +1.28% | 16.2만 |
| 2026.10.07 | ₩66,081 | ₩66,482 | ₩65,452 | ₩66,014 | -0.10% | 21만 |
| 2026.10.06 | ₩66,857 | ₩71,763 | ₩66,362 | ₩66,857 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,509 | ₩67,051 | ₩64,900 | ₩66,549 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,870 | ₩68,958 | ₩66,402 | ₩66,857 | -0.02% | 14.9만 |
| 2026.10.01 | ₩65,157 | ₩66,375 | ₩64,260 | ₩66,282 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,549 | ₩66,549 | ₩64,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,532 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,798 | ₩68,905 | ₩66,369 | ₩66,402 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,521 | ₩69,788 | ₩68,878 | ₩68,999 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,989 | ₩70,672 | ₩69,588 | ₩69,735 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,718 | ₩70,069 | ₩68,376 | ₩69,909 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,213 | ₩69,989 | ₩68,450 | ₩68,758 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,377 | ₩70,899 | ₩69,206 | ₩69,788 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩70,043 | ₩70,364 | ₩69,460 | ₩70,069 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,838 | ₩70,069 | ₩68,122 | ₩69,695 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,234 | ₩71,234 | ₩69,173 | ₩69,293 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,993 | ₩71,060 | ₩69,092 | ₩70,444 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩71,033 | ₩72,010 | ₩70,043 | ₩70,739 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩71,154 | ₩72,412 | ₩70,217 | ₩71,127 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,582 | ₩73,722 | ₩70,565 | ₩71,140 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,310 | ₩72,077 | ₩69,735 | ₩70,913 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩70,177 | ₩71,287 | ₩68,905 | ₩70,217 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,859 | ₩71,395 | ₩70,016 | ₩70,806 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,828 | ₩71,040 | ₩69,614 | ₩70,511 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,939 | ₩72,064 | ₩70,270 | ₩70,404 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,802 | ₩72,924 | ₩69,320 | ₩70,351 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩70,163 | ₩70,725 | ₩68,918 | ₩69,253 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,743 | ₩71,743 | ₩70,284 | ₩70,458 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,287 | ₩72,097 | ₩70,852 | ₩71,488 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩71,194 | ₩71,809 | ₩70,312 | ₩71,287 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩72,064 | ₩72,572 | ₩71,435 | ₩71,609 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,934 | ₩73,456 | ₩71,287 | ₩71,595 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,987 | ₩73,630 | ₩71,997 | ₩72,385 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,335 | ₩73,362 | ₩72,204 | ₩73,201 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,287 | ₩72,679 | ₩70,565 | ₩72,452 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,242 | ₩74,941 | ₩71,528 | ₩71,609 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,268 | ₩73,690 | ₩72,439 | ₩72,813 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,907 | ₩73,610 | ₩72,392 | ₩73,001 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,978 | ₩74,438 | ₩73,335 | ₩73,456 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,831 | ₩74,359 | ₩73,456 | ₩74,085 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩73,068 | ₩73,737 | ₩71,729 | ₩73,416 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,291 | ₩73,616 | ₩71,863 | ₩72,874 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,876 | ₩73,335 | ₩71,221 | ₩72,291 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩72,091 | ₩73,175 | ₩70,792 | ₩72,613 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,901 | ₩74,901 | ₩71,923 | ₩72,358 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,848 | ₩74,982 | ₩74,085 | ₩74,353 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,326 | ₩74,955 | ₩73,543 | ₩74,419 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,875 | ₩75,919 | ₩74,232 | ₩74,580 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩74,045 | ₩75,049 | ₩72,880 | ₩73,857 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,372 | ₩74,399 | ₩71,569 | ₩74,299 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,825 | ₩76,119 | ₩68,249 | ₩72,653 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩65,144 | ₩66,128 | ₩64,220 | ₩65,278 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,582 | ₩66,215 | ₩64,301 | ₩64,742 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,842 | ₩64,153 | ₩62,065 | ₩63,832 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,538 | ₩63,866 | ₩61,703 | ₩62,467 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,304 | ₩65,389 | ₩63,203 | ₩64,421 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,599 | ₩66,516 | ₩64,762 | ₩65,545 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩66,067 | ₩66,469 | ₩64,769 | ₩65,465 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,857 | ₩67,680 | ₩66,308 | ₩66,536 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,482 | ₩68,677 | ₩66,188 | ₩67,339 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩65,064 | ₩66,583 | ₩64,347 | ₩66,268 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩64,033 | ₩65,211 | ₩63,805 | ₩65,023 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,368 | ₩65,104 | ₩63,752 | ₩63,805 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,725 | ₩64,595 | ₩63,473 | ₩64,274 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,788 | ₩64,207 | ₩62,594 | ₩63,953 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩63,083 | ₩63,524 | ₩62,025 | ₩62,453 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,301 | ₩65,418 | ₩63,497 | ₩63,524 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,264 | ₩66,308 | ₩63,725 | ₩64,113 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩67,125 | ₩67,366 | ₩64,890 | ₩65,345 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,960 | ₩67,446 | ₩64,649 | ₩66,603 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,486 | ₩68,885 | ₩66,737 | ₩66,924 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,228 | ₩67,520 | ₩65,271 | ₩67,406 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,245 | ₩68,022 | ₩66,188 | ₩66,937 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,951 | ₩68,048 | ₩66,676 | ₩66,924 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,710 | ₩67,660 | ₩66,710 | ₩66,978 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,348 | ₩67,205 | ₩66,079 | ₩66,737 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,706 | ₩67,172 | ₩65,338 | ₩66,255 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,960 | ₩66,830 | ₩65,398 | ₩65,706 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,402 | ₩66,924 | ₩64,354 | ₩65,291 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,402 | ₩67,660 | ₩66,283 | ₩66,509 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩67,071 | ₩68,262 | ₩65,579 | ₩65,813 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,710 | ₩67,446 | ₩66,429 | ₩67,071 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩67,004 | ₩68,262 | ₩65,974 | ₩66,335 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩66,027 | ₩66,911 | ₩64,809 | ₩66,389 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,782 | ₩66,924 | ₩64,782 | ₩65,478 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,631 | ₩65,144 | ₩63,524 | ₩64,475 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,578 | ₩64,669 | ₩62,982 | ₩63,591 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,757 | ₩64,033 | ₩61,396 | ₩63,845 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,293 | ₩62,494 | ₩60,847 | ₩60,981 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,637 | ₩62,962 | ₩61,557 | ₩62,788 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,547 | ₩63,163 | ₩61,008 | ₩61,972 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,337 | ₩64,247 | ₩62,199 | ₩63,096 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,253 | ₩63,417 | ₩61,476 | ₩63,417 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩63,016 | ₩63,685 | ₩62,226 | ₩62,520 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,811 | ₩62,654 | ₩61,577 | ₩62,614 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,694 | ₩62,895 | ₩61,503 | ₩61,557 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩61,128 | ₩62,909 | ₩60,386 | ₩62,293 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩60,138 | ₩62,092 | ₩59,629 | ₩61,610 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩60,004 | ₩60,606 | ₩59,582 | ₩59,790 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,308 | ₩60,606 | ₩59,308 | ₩60,419 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩60,098 | ₩60,225 | ₩59,147 | ₩59,388 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,713 | ₩61,637 | ₩60,151 | ₩60,312 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,847 | ₩61,945 | ₩59,843 | ₩60,339 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,329 | ₩61,543 | ₩59,669 | ₩61,155 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩62,012 | ₩62,574 | ₩60,760 | ₩61,289 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,601 | ₩63,558 | ₩61,450 | ₩62,012 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,534 | ₩63,497 | ₩62,065 | ₩62,627 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,721 | ₩63,257 | ₩60,774 | ₩62,467 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,811 | ₩62,735 | ₩61,423 | ₩62,052 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,838 | ₩62,694 | ₩61,028 | ₩61,450 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,413 | ₩64,274 | ₩61,711 | ₩62,373 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,392 | ₩62,748 | ₩60,392 | ₩62,293 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,255 | ₩66,670 | ₩60,084 | ₩60,232 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,375 | ₩67,192 | ₩65,880 | ₩66,429 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,465 | ₩67,058 | ₩65,418 | ₩66,630 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,308 | ₩66,522 | ₩65,412 | ₩65,532 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩66,161 | ₩66,924 | ₩65,920 | ₩66,536 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩66,188 | ₩66,897 | ₩65,773 | ₩66,161 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,924 | ₩67,265 | ₩64,916 | ₩66,094 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,438 | ₩66,884 | ₩65,438 | ₩66,777 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,912 | ₩66,027 | ₩63,317 | ₩65,465 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,453 | ₩63,337 | ₩61,818 | ₩63,056 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,350 | ₩63,805 | ₩60,700 | ₩62,721 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,926 | ₩64,207 | ₩63,083 | ₩63,605 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩63,029 | ₩63,966 | ₩61,610 | ₩63,926 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,497 | ₩63,551 | ₩62,614 | ₩63,203 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,691 | ₩63,819 | ₩61,021 | ₩63,631 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,865 | ₩62,909 | ₩61,851 | ₩61,945 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,469 | ₩60,995 | ₩59,469 | ₩60,807 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,255 | ₩60,205 | ₩59,147 | ₩60,004 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,782 | ₩59,890 | ₩55,286 | ₩59,549 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,769 | ₩59,516 | ₩57,394 | ₩59,241 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,166 | ₩57,796 | ₩56,236 | ₩57,434 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩57,019 | ₩57,528 | ₩56,470 | ₩56,885 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,434 | ₩57,876 | ₩56,497 | ₩56,578 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩57,073 | ₩57,983 | ₩56,899 | ₩57,822 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,755 | ₩57,976 | ₩57,059 | ₩57,474 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,252 | ₩58,431 | ₩55,005 | ₩57,126 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,658 | ₩57,514 | ₩55,547 | ₩55,788 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩56,082 | ₩56,203 | ₩55,012 | ₩55,132 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,212 | ₩56,417 | ₩54,838 | ₩55,895 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,467 | ₩56,404 | ₩55,333 | ₩55,426 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,511 | ₩57,481 | ₩56,056 | ₩56,122 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩56,122 | ₩57,207 | ₩55,868 | ₩55,975 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩57,153 | ₩57,769 | ₩55,721 | ₩55,761 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,918 | ₩57,126 | ₩54,918 | ₩56,564 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,480 | ₩56,644 | ₩55,346 | ₩56,270 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,975 | ₩57,514 | ₩55,908 | ₩56,069 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,811 | ₩56,337 | ₩53,640 | ₩56,096 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,423 | ₩55,701 | ₩53,780 | ₩55,587 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩56,096 | ₩56,698 | ₩55,560 | ₩55,908 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,331 | ₩58,492 | ₩56,765 | ₩56,865 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,189 | ₩57,923 | ₩54,851 | ₩57,622 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,256 | ₩58,766 | ₩55,600 | ₩58,036 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩58,036 | ₩58,103 | ₩55,928 | ₩56,591 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,996 | ₩59,281 | ₩57,555 | ₩58,840 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,555 | ₩58,036 | ₩57,140 | ₩57,943 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,715 | ₩57,840 | ₩56,752 | ₩56,979 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,473 | ₩60,620 | ₩57,126 | ₩57,862 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,503 | ₩61,543 | ₩59,803 | ₩60,673 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,691 | ₩62,152 | ₩59,221 | ₩60,299 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩63,123 | ₩63,819 | ₩61,677 | ₩62,172 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,886 | ₩64,916 | ₩63,075 | ₩63,230 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩63,056 | ₩64,046 | ₩61,798 | ₩63,752 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩63,163 | ₩64,595 | ₩62,507 | ₩63,230 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,253 | ₩63,029 | ₩61,316 | ₩62,320 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,884 | ₩62,239 | ₩59,736 | ₩61,998 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,272 | ₩61,490 | ₩59,081 | ₩60,312 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,578 | ₩57,528 | ₩55,293 | ₩56,859 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,233 | ₩57,434 | ₩55,373 | ₩56,444 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩57,059 | ₩58,103 | ₩56,885 | ₩57,233 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,979 | ₩57,782 | ₩55,493 | ₩56,283 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩56,042 | ₩58,492 | ₩55,099 | ₩57,073 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩54,034 | ₩56,618 | ₩53,553 | ₩55,493 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,939 | ₩54,878 | ₩49,758 | ₩54,128 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,342 | ₩47,683 | ₩46,526 | ₩46,780 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,275 | ₩47,630 | ₩46,900 | ₩47,282 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,619 | ₩47,529 | ₩46,191 | ₩47,329 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,359 | ₩48,359 | ₩46,398 | ₩46,659 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,199 | ₩49,283 | ₩48,098 | ₩48,734 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,298 | ₩48,292 | ₩45,990 | ₩47,837 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,459 | ₩46,726 | ₩45,863 | ₩45,937 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,650 | ₩48,092 | ₩47,088 | ₩47,342 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,248 | ₩48,145 | ₩47,248 | ₩47,730 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,472 | ₩47,309 | ₩46,157 | ₩47,141 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,574 | ₩46,740 | ₩46,084 | ₩46,298 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,730 | ₩47,985 | ₩46,505 | ₩46,633 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,159 | ₩48,466 | ₩47,235 | ₩48,011 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,164 | ₩48,306 | ₩46,164 | ₩47,985 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,994 | ₩46,994 | ₩45,990 | ₩46,546 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,896 | ₩47,757 | ₩45,642 | ₩47,195 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,223 | ₩46,439 | ₩43,962 | ₩46,137 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,508 | ₩45,923 | ₩44,250 | ₩44,411 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,147 | ₩45,816 | ₩44,036 | ₩45,589 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,558 | ₩45,200 | ₩44,183 | ₩45,067 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,160 | ₩45,519 | ₩44,719 | ₩44,745 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,160 | ₩45,348 | ₩44,786 | ₩45,134 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩45,013 | ₩45,775 | ₩44,545 | ₩45,308 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,552 | ₩46,900 | ₩44,879 | ₩45,026 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,740 | ₩47,313 | ₩45,334 | ₩46,860 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,600 | ₩48,794 | ₩46,372 | ₩46,994 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,841 | ₩49,055 | ₩48,453 | ₩48,761 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,136 | ₩49,671 | ₩48,413 | ₩48,453 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,296 | ₩50,006 | ₩48,533 | ₩49,256 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,225 | ₩49,283 | ₩48,225 | ₩49,149 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,480 | ₩48,587 | ₩47,785 | ₩48,493 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,703 | ₩48,359 | ₩47,289 | ₩48,132 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,191 | ₩47,824 | ₩46,191 | ₩47,677 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,990 | ₩46,448 | ₩45,823 | ₩46,372 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩46,111 | ₩46,291 | ₩45,348 | ₩45,816 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,204 | ₩47,637 | ₩45,763 | ₩46,030 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,763 | ₩46,526 | ₩45,763 | ₩46,352 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,478 | ₩46,392 | ₩43,875 | ₩46,124 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,518 | ₩45,565 | ₩43,916 | ₩44,183 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,246 | ₩44,277 | ₩43,246 | ₩44,230 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,768 | ₩44,023 | ₩43,622 | ₩43,755 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,541 | ₩44,023 | ₩43,340 | ₩43,929 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,176 | ₩43,916 | ₩42,176 | ₩43,728 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩42,095 | ₩42,276 | ₩41,426 | ₩41,948 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,783 | ₩42,376 | ₩40,730 | ₩42,068 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,162 | ₩42,497 | ₩40,650 | ₩40,717 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,640 | ₩42,149 | ₩41,265 | ₩41,653 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,533 | ₩41,939 | ₩41,426 | ₩41,720 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,831 | ₩42,831 | ₩41,265 | ₩41,667 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,644 | ₩42,845 | ₩42,095 | ₩42,791 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,380 | ₩43,996 | ₩42,818 | ₩42,938 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,751 | ₩43,601 | ₩42,751 | ₩43,460 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,604 | ₩42,985 | ₩42,303 | ₩42,738 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,537 | ₩42,577 | ₩42,002 | ₩42,497 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩42,028 | ₩42,256 | ₩41,533 | ₩42,189 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,764 | ₩43,039 | ₩41,828 | ₩42,095 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,135 | ₩43,086 | ₩42,082 | ₩42,805 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,988 | ₩42,604 | ₩41,814 | ₩42,135 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,386 | ₩41,988 | ₩41,004 | ₩41,981 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,720 | ₩42,537 | ₩41,486 | ₩41,747 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,564 | ₩43,266 | ₩41,828 | ₩41,854 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,826 | ₩45,026 | ₩41,894 | ₩42,497 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩43,032 | ₩43,447 | ₩42,390 | ₩43,353 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩44,090 | ₩44,371 | ₩43,126 | ₩43,313 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,353 | ₩44,223 | ₩43,086 | ₩44,009 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,273 | ₩43,547 | ₩42,831 | ₩42,885 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩43,099 | ₩43,929 | ₩42,992 | ₩43,420 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩42,109 | ₩43,086 | ₩42,035 | ₩42,992 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,426 | ₩42,189 | ₩41,272 | ₩42,122 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,908 | ₩43,213 | ₩40,864 | ₩41,372 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,537 | ₩42,537 | ₩40,897 | ₩41,781 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,849 | ₩43,902 | ₩42,569 | ₩42,738 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩42,122 | ₩43,855 | ₩42,122 | ₩43,568 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,483 | ₩42,590 | ₩41,506 | ₩42,497 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩43,059 | ₩43,554 | ₩41,640 | ₩41,787 | -2.95% | 22.8만 |
|---|