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 | ₩66,351 | ₩66,391 | ₩65,415 | ₩65,415 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,749 | ₩67,233 | ₩65,549 | ₩66,592 | +1.28% | 16.2만 |
| 2026.10.07 | ₩66,017 | ₩66,418 | ₩65,388 | ₩65,950 | -0.10% | 21만 |
| 2026.10.06 | ₩66,792 | ₩71,693 | ₩66,297 | ₩66,792 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,444 | ₩66,986 | ₩64,837 | ₩66,485 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,806 | ₩68,892 | ₩66,338 | ₩66,792 | -0.02% | 14.9만 |
| 2026.10.01 | ₩65,094 | ₩66,311 | ₩64,198 | ₩66,217 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,485 | ₩66,485 | ₩64,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,468 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,731 | ₩68,838 | ₩66,304 | ₩66,338 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,453 | ₩69,721 | ₩68,811 | ₩68,932 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,921 | ₩70,603 | ₩69,520 | ₩69,667 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,651 | ₩70,001 | ₩68,310 | ₩69,841 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,146 | ₩69,921 | ₩68,383 | ₩68,691 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,309 | ₩70,830 | ₩69,139 | ₩69,721 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,975 | ₩70,296 | ₩69,393 | ₩70,001 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,771 | ₩70,001 | ₩68,056 | ₩69,627 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,165 | ₩71,165 | ₩69,105 | ₩69,226 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,924 | ₩70,991 | ₩69,025 | ₩70,376 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,964 | ₩71,940 | ₩69,975 | ₩70,670 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩71,084 | ₩72,341 | ₩70,148 | ₩71,058 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,512 | ₩73,651 | ₩70,496 | ₩71,071 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,242 | ₩72,007 | ₩69,667 | ₩70,844 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩70,108 | ₩71,218 | ₩68,838 | ₩70,148 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,790 | ₩71,325 | ₩69,948 | ₩70,737 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,761 | ₩70,971 | ₩69,547 | ₩70,443 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,871 | ₩71,994 | ₩70,202 | ₩70,336 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,734 | ₩72,854 | ₩69,253 | ₩70,282 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩70,095 | ₩70,657 | ₩68,851 | ₩69,186 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,673 | ₩71,673 | ₩70,215 | ₩70,389 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,218 | ₩72,027 | ₩70,784 | ₩71,419 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩71,125 | ₩71,740 | ₩70,243 | ₩71,218 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,994 | ₩72,502 | ₩71,365 | ₩71,539 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,863 | ₩73,384 | ₩71,218 | ₩71,526 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,916 | ₩73,558 | ₩71,927 | ₩72,315 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,264 | ₩73,291 | ₩72,134 | ₩73,130 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,218 | ₩72,609 | ₩70,496 | ₩72,382 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,170 | ₩74,869 | ₩71,459 | ₩71,539 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,197 | ₩73,618 | ₩72,368 | ₩72,743 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,836 | ₩73,538 | ₩72,321 | ₩72,930 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,906 | ₩74,366 | ₩73,264 | ₩73,384 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,759 | ₩74,287 | ₩73,384 | ₩74,013 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,997 | ₩73,665 | ₩71,659 | ₩73,344 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,221 | ₩73,545 | ₩71,793 | ₩72,803 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,807 | ₩73,264 | ₩71,151 | ₩72,221 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩72,021 | ₩73,104 | ₩70,723 | ₩72,542 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,829 | ₩74,829 | ₩71,853 | ₩72,288 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,775 | ₩74,909 | ₩74,013 | ₩74,280 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,254 | ₩74,882 | ₩73,471 | ₩74,347 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,802 | ₩75,845 | ₩74,160 | ₩74,508 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,973 | ₩74,976 | ₩72,809 | ₩73,786 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,301 | ₩74,327 | ₩71,499 | ₩74,227 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,758 | ₩76,045 | ₩68,183 | ₩72,582 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩65,081 | ₩66,063 | ₩64,158 | ₩65,214 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,519 | ₩66,150 | ₩64,238 | ₩64,679 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,781 | ₩64,091 | ₩62,005 | ₩63,770 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,476 | ₩63,804 | ₩61,643 | ₩62,406 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,241 | ₩65,325 | ₩63,142 | ₩64,358 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,535 | ₩66,451 | ₩64,699 | ₩65,482 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩66,003 | ₩66,404 | ₩64,706 | ₩65,401 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,792 | ₩67,615 | ₩66,244 | ₩66,471 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,418 | ₩68,611 | ₩66,124 | ₩67,274 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩65,000 | ₩66,518 | ₩64,285 | ₩66,204 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,971 | ₩65,147 | ₩63,743 | ₩64,960 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,305 | ₩65,040 | ₩63,690 | ₩63,743 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,663 | ₩64,532 | ₩63,412 | ₩64,211 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,727 | ₩64,145 | ₩62,533 | ₩63,890 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩63,021 | ₩63,463 | ₩61,965 | ₩62,393 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,238 | ₩65,355 | ₩63,436 | ₩63,463 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,201 | ₩66,244 | ₩63,663 | ₩64,051 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩67,060 | ₩67,300 | ₩64,826 | ₩65,281 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,896 | ₩67,380 | ₩64,586 | ₩66,538 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,421 | ₩68,818 | ₩66,672 | ₩66,859 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,164 | ₩67,454 | ₩65,208 | ₩67,340 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,180 | ₩67,955 | ₩66,124 | ₩66,872 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,886 | ₩67,982 | ₩66,612 | ₩66,859 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,645 | ₩67,594 | ₩66,645 | ₩66,912 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,284 | ₩67,140 | ₩66,015 | ₩66,672 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,642 | ₩67,106 | ₩65,274 | ₩66,190 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,896 | ₩66,765 | ₩65,335 | ₩65,642 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,338 | ₩66,859 | ₩64,292 | ₩65,228 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,338 | ₩67,594 | ₩66,218 | ₩66,444 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩67,006 | ₩68,196 | ₩65,515 | ₩65,749 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,645 | ₩67,380 | ₩66,364 | ₩67,006 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,939 | ₩68,196 | ₩65,910 | ₩66,271 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,963 | ₩66,846 | ₩64,746 | ₩66,324 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,720 | ₩66,859 | ₩64,720 | ₩65,415 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,570 | ₩65,081 | ₩63,463 | ₩64,412 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,516 | ₩64,606 | ₩62,921 | ₩63,529 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,697 | ₩63,971 | ₩61,336 | ₩63,783 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,232 | ₩62,433 | ₩60,788 | ₩60,922 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,577 | ₩62,901 | ₩61,497 | ₩62,727 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,486 | ₩63,102 | ₩60,949 | ₩61,911 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,275 | ₩64,185 | ₩62,139 | ₩63,035 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,192 | ₩63,356 | ₩61,417 | ₩63,356 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,954 | ₩63,623 | ₩62,166 | ₩62,460 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,751 | ₩62,593 | ₩61,517 | ₩62,553 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,634 | ₩62,834 | ₩61,443 | ₩61,497 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩61,069 | ₩62,847 | ₩60,327 | ₩62,232 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩60,079 | ₩62,032 | ₩59,571 | ₩61,550 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,946 | ₩60,548 | ₩59,525 | ₩59,732 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,250 | ₩60,548 | ₩59,250 | ₩60,360 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩60,039 | ₩60,166 | ₩59,090 | ₩59,331 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,654 | ₩61,577 | ₩60,093 | ₩60,253 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,788 | ₩61,885 | ₩59,785 | ₩60,280 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,270 | ₩61,484 | ₩59,611 | ₩61,096 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,952 | ₩62,513 | ₩60,701 | ₩61,229 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,540 | ₩63,496 | ₩61,390 | ₩61,952 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,473 | ₩63,436 | ₩62,005 | ₩62,567 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,660 | ₩63,195 | ₩60,715 | ₩62,406 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,751 | ₩62,674 | ₩61,363 | ₩61,992 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,778 | ₩62,634 | ₩60,969 | ₩61,390 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,353 | ₩64,211 | ₩61,651 | ₩62,313 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,334 | ₩62,687 | ₩60,334 | ₩62,232 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,190 | ₩66,605 | ₩60,026 | ₩60,173 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,311 | ₩67,126 | ₩65,816 | ₩66,364 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,401 | ₩66,993 | ₩65,355 | ₩66,565 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,244 | ₩66,458 | ₩65,348 | ₩65,468 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩66,097 | ₩66,859 | ₩65,856 | ₩66,471 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩66,124 | ₩66,832 | ₩65,709 | ₩66,097 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,859 | ₩67,200 | ₩64,853 | ₩66,030 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,375 | ₩66,819 | ₩65,375 | ₩66,712 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,850 | ₩65,963 | ₩63,255 | ₩65,401 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,393 | ₩63,275 | ₩61,758 | ₩62,995 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,289 | ₩63,743 | ₩60,641 | ₩62,660 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,864 | ₩64,145 | ₩63,021 | ₩63,543 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,968 | ₩63,904 | ₩61,550 | ₩63,864 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,436 | ₩63,489 | ₩62,553 | ₩63,142 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,631 | ₩63,757 | ₩60,962 | ₩63,570 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,804 | ₩62,847 | ₩61,791 | ₩61,885 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,411 | ₩60,935 | ₩59,411 | ₩60,748 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,197 | ₩60,146 | ₩59,090 | ₩59,946 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,726 | ₩59,832 | ₩55,232 | ₩59,491 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,713 | ₩59,458 | ₩57,338 | ₩59,184 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,111 | ₩57,739 | ₩56,182 | ₩57,378 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,964 | ₩57,472 | ₩56,416 | ₩56,830 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,378 | ₩57,820 | ₩56,442 | ₩56,523 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩57,017 | ₩57,927 | ₩56,844 | ₩57,766 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,699 | ₩57,920 | ₩57,004 | ₩57,419 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,199 | ₩58,375 | ₩54,951 | ₩57,071 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,603 | ₩57,459 | ₩55,493 | ₩55,734 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩56,028 | ₩56,148 | ₩54,958 | ₩55,078 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,159 | ₩56,362 | ₩54,784 | ₩55,841 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,413 | ₩56,349 | ₩55,279 | ₩55,373 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,456 | ₩57,425 | ₩56,001 | ₩56,068 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩56,068 | ₩57,151 | ₩55,814 | ₩55,921 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩57,098 | ₩57,713 | ₩55,667 | ₩55,707 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,864 | ₩57,071 | ₩54,864 | ₩56,509 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,426 | ₩56,589 | ₩55,292 | ₩56,215 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,921 | ₩57,459 | ₩55,854 | ₩56,014 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,758 | ₩56,282 | ₩53,587 | ₩56,041 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,370 | ₩55,647 | ₩53,728 | ₩55,533 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩56,041 | ₩56,643 | ₩55,506 | ₩55,854 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,274 | ₩58,435 | ₩56,710 | ₩56,810 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,135 | ₩57,866 | ₩54,798 | ₩57,566 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,202 | ₩58,709 | ₩55,546 | ₩57,980 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,980 | ₩58,047 | ₩55,874 | ₩56,536 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,940 | ₩59,224 | ₩57,499 | ₩58,782 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,499 | ₩57,980 | ₩57,084 | ₩57,887 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,659 | ₩57,784 | ₩56,696 | ₩56,924 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,414 | ₩60,561 | ₩57,071 | ₩57,806 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,443 | ₩61,484 | ₩59,745 | ₩60,614 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,631 | ₩62,092 | ₩59,164 | ₩60,240 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩63,061 | ₩63,757 | ₩61,617 | ₩62,112 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,824 | ₩64,853 | ₩63,013 | ₩63,168 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,995 | ₩63,984 | ₩61,738 | ₩63,690 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩63,102 | ₩64,532 | ₩62,446 | ₩63,168 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,192 | ₩62,968 | ₩61,256 | ₩62,259 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,825 | ₩62,179 | ₩59,678 | ₩61,938 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,213 | ₩61,430 | ₩59,023 | ₩60,253 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,523 | ₩57,472 | ₩55,239 | ₩56,803 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,178 | ₩57,378 | ₩55,319 | ₩56,389 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩57,004 | ₩58,047 | ₩56,830 | ₩57,178 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,924 | ₩57,726 | ₩55,439 | ₩56,228 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,988 | ₩58,435 | ₩55,045 | ₩57,017 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,982 | ₩56,563 | ₩53,501 | ₩55,439 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,890 | ₩54,824 | ₩49,710 | ₩54,076 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,296 | ₩47,637 | ₩46,480 | ₩46,734 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,229 | ₩47,584 | ₩46,855 | ₩47,236 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,574 | ₩47,483 | ₩46,146 | ₩47,283 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,312 | ₩48,312 | ₩46,353 | ₩46,614 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,152 | ₩49,235 | ₩48,052 | ₩48,687 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,253 | ₩48,245 | ₩45,946 | ₩47,791 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,414 | ₩46,681 | ₩45,818 | ₩45,892 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,604 | ₩48,045 | ₩47,042 | ₩47,296 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,202 | ₩48,098 | ₩47,202 | ₩47,684 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,427 | ₩47,263 | ₩46,113 | ₩47,095 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,529 | ₩46,694 | ₩46,039 | ₩46,253 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,684 | ₩47,938 | ₩46,460 | ₩46,587 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,112 | ₩48,419 | ₩47,189 | ₩47,965 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,119 | ₩48,259 | ₩46,119 | ₩47,938 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,948 | ₩46,948 | ₩45,946 | ₩46,500 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,852 | ₩47,711 | ₩45,598 | ₩47,149 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,180 | ₩46,393 | ₩43,920 | ₩46,093 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,464 | ₩45,879 | ₩44,207 | ₩44,368 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,103 | ₩45,772 | ₩43,993 | ₩45,544 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,515 | ₩45,157 | ₩44,140 | ₩45,023 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,116 | ₩45,475 | ₩44,675 | ₩44,702 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,116 | ₩45,304 | ₩44,742 | ₩45,090 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,969 | ₩45,730 | ₩44,501 | ₩45,264 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,507 | ₩46,855 | ₩44,836 | ₩44,983 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,694 | ₩47,267 | ₩45,290 | ₩46,815 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,553 | ₩48,747 | ₩46,327 | ₩46,948 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,794 | ₩49,008 | ₩48,406 | ₩48,713 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,088 | ₩49,623 | ₩48,366 | ₩48,406 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,248 | ₩49,957 | ₩48,486 | ₩49,208 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,179 | ₩49,235 | ₩48,179 | ₩49,101 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,433 | ₩48,540 | ₩47,739 | ₩48,446 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,657 | ₩48,312 | ₩47,243 | ₩48,085 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,146 | ₩47,777 | ₩46,146 | ₩47,630 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,946 | ₩46,403 | ₩45,778 | ₩46,327 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩46,066 | ₩46,246 | ₩45,304 | ₩45,772 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,159 | ₩47,590 | ₩45,718 | ₩45,986 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,718 | ₩46,480 | ₩45,718 | ₩46,307 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,434 | ₩46,347 | ₩43,833 | ₩46,079 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,475 | ₩45,520 | ₩43,873 | ₩44,140 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,204 | ₩44,234 | ₩43,204 | ₩44,187 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,726 | ₩43,980 | ₩43,580 | ₩43,712 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,498 | ₩43,980 | ₩43,298 | ₩43,886 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,135 | ₩43,873 | ₩42,135 | ₩43,686 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩42,054 | ₩42,235 | ₩41,386 | ₩41,907 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,744 | ₩42,335 | ₩40,690 | ₩42,028 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,121 | ₩42,455 | ₩40,610 | ₩40,677 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,600 | ₩42,108 | ₩41,225 | ₩41,613 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,493 | ₩41,898 | ₩41,386 | ₩41,680 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,790 | ₩42,790 | ₩41,225 | ₩41,626 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,603 | ₩42,803 | ₩42,054 | ₩42,750 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,338 | ₩43,953 | ₩42,776 | ₩42,897 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,710 | ₩43,559 | ₩42,710 | ₩43,418 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,562 | ₩42,944 | ₩42,262 | ₩42,696 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,496 | ₩42,536 | ₩41,961 | ₩42,455 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,987 | ₩42,215 | ₩41,493 | ₩42,148 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,723 | ₩42,997 | ₩41,787 | ₩42,054 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,094 | ₩43,044 | ₩42,041 | ₩42,763 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,947 | ₩42,562 | ₩41,774 | ₩42,094 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,346 | ₩41,947 | ₩40,965 | ₩41,941 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,680 | ₩42,496 | ₩41,446 | ₩41,707 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,522 | ₩43,224 | ₩41,787 | ₩41,814 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,782 | ₩44,983 | ₩41,854 | ₩42,455 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,990 | ₩43,405 | ₩42,348 | ₩43,311 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩44,047 | ₩44,328 | ₩43,084 | ₩43,271 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,311 | ₩44,180 | ₩43,044 | ₩43,966 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,231 | ₩43,505 | ₩42,790 | ₩42,843 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩43,057 | ₩43,886 | ₩42,950 | ₩43,378 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩42,068 | ₩43,044 | ₩41,994 | ₩42,950 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,386 | ₩42,148 | ₩41,232 | ₩42,081 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,867 | ₩43,171 | ₩40,824 | ₩41,332 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,496 | ₩42,496 | ₩40,858 | ₩41,740 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,806 | ₩43,860 | ₩42,528 | ₩42,696 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩42,081 | ₩43,813 | ₩42,081 | ₩43,525 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,442 | ₩42,549 | ₩41,466 | ₩42,455 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩43,017 | ₩43,512 | ₩41,600 | ₩41,747 | -2.95% | 22.8만 |
|---|