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 | ₩66,244 | ₩66,284 | ₩65,310 | ₩65,310 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,643 | ₩67,125 | ₩65,443 | ₩66,484 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,910 | ₩66,311 | ₩65,283 | ₩65,844 | -0.10% | 21만 |
| 2026.10.06 | ₩66,685 | ₩71,578 | ₩66,191 | ₩66,685 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,338 | ₩66,878 | ₩64,733 | ₩66,378 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,698 | ₩68,781 | ₩66,231 | ₩66,685 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,989 | ₩66,204 | ₩64,095 | ₩66,111 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,378 | ₩66,378 | ₩64,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,363 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,621 | ₩68,727 | ₩66,197 | ₩66,231 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,341 | ₩69,608 | ₩68,701 | ₩68,821 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,809 | ₩70,490 | ₩69,408 | ₩69,555 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,540 | ₩69,889 | ₩68,200 | ₩69,729 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,034 | ₩69,809 | ₩68,273 | ₩68,580 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,196 | ₩70,717 | ₩69,028 | ₩69,608 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,862 | ₩70,183 | ₩69,281 | ₩69,889 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,661 | ₩69,889 | ₩67,946 | ₩69,515 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,050 | ₩71,050 | ₩68,994 | ₩69,115 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,810 | ₩70,877 | ₩68,914 | ₩70,263 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,850 | ₩71,825 | ₩69,862 | ₩70,556 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,970 | ₩72,225 | ₩70,036 | ₩70,943 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,397 | ₩73,532 | ₩70,383 | ₩70,957 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,129 | ₩71,891 | ₩69,555 | ₩70,730 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,996 | ₩71,104 | ₩68,727 | ₩70,036 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,676 | ₩71,211 | ₩69,835 | ₩70,623 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,649 | ₩70,857 | ₩69,435 | ₩70,329 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,757 | ₩71,878 | ₩70,089 | ₩70,223 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,622 | ₩72,736 | ₩69,141 | ₩70,169 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,982 | ₩70,543 | ₩68,741 | ₩69,074 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,558 | ₩71,558 | ₩70,102 | ₩70,276 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,104 | ₩71,911 | ₩70,670 | ₩71,304 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩71,010 | ₩71,624 | ₩70,130 | ₩71,104 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,878 | ₩72,385 | ₩71,251 | ₩71,424 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,746 | ₩73,266 | ₩71,104 | ₩71,411 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,799 | ₩73,440 | ₩71,811 | ₩72,198 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,146 | ₩73,173 | ₩72,018 | ₩73,013 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,104 | ₩72,492 | ₩70,383 | ₩72,265 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,053 | ₩74,748 | ₩71,344 | ₩71,424 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,080 | ₩73,500 | ₩72,252 | ₩72,626 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,719 | ₩73,420 | ₩72,205 | ₩72,813 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,787 | ₩74,246 | ₩73,146 | ₩73,266 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,640 | ₩74,168 | ₩73,266 | ₩73,894 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,879 | ₩73,547 | ₩71,544 | ₩73,226 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,105 | ₩73,427 | ₩71,678 | ₩72,686 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,691 | ₩73,146 | ₩71,037 | ₩72,105 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,905 | ₩72,986 | ₩70,610 | ₩72,425 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,708 | ₩74,708 | ₩71,738 | ₩72,172 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,655 | ₩74,788 | ₩73,894 | ₩74,161 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,134 | ₩74,762 | ₩73,353 | ₩74,228 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,682 | ₩75,723 | ₩74,041 | ₩74,388 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,854 | ₩74,855 | ₩72,692 | ₩73,667 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,185 | ₩74,208 | ₩71,384 | ₩74,108 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,647 | ₩75,923 | ₩68,073 | ₩72,465 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,976 | ₩65,957 | ₩64,055 | ₩65,109 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,415 | ₩66,044 | ₩64,135 | ₩64,575 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,680 | ₩63,988 | ₩61,905 | ₩63,668 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,374 | ₩63,701 | ₩61,544 | ₩62,306 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,136 | ₩65,220 | ₩63,040 | ₩64,255 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,430 | ₩66,344 | ₩64,595 | ₩65,376 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,897 | ₩66,298 | ₩64,602 | ₩65,296 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,685 | ₩67,506 | ₩66,137 | ₩66,364 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,311 | ₩68,500 | ₩66,017 | ₩67,165 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,896 | ₩66,411 | ₩64,182 | ₩66,097 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,868 | ₩65,043 | ₩63,641 | ₩64,856 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,202 | ₩64,936 | ₩63,587 | ₩63,641 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,561 | ₩64,429 | ₩63,310 | ₩64,108 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,626 | ₩64,041 | ₩62,433 | ₩63,788 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,920 | ₩63,361 | ₩61,865 | ₩62,292 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,135 | ₩65,250 | ₩63,334 | ₩63,361 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,096 | ₩66,137 | ₩63,561 | ₩63,948 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,952 | ₩67,192 | ₩64,722 | ₩65,176 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,790 | ₩67,272 | ₩64,482 | ₩66,431 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,312 | ₩68,707 | ₩66,565 | ₩66,752 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,057 | ₩67,346 | ₩65,103 | ₩67,232 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,072 | ₩67,846 | ₩66,017 | ₩66,765 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,778 | ₩67,873 | ₩66,505 | ₩66,752 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,538 | ₩67,486 | ₩66,538 | ₩66,805 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,177 | ₩67,032 | ₩65,909 | ₩66,565 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,537 | ₩66,998 | ₩65,169 | ₩66,084 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,790 | ₩66,658 | ₩65,230 | ₩65,537 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,231 | ₩66,752 | ₩64,188 | ₩65,123 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,231 | ₩67,486 | ₩66,112 | ₩66,338 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,898 | ₩68,087 | ₩65,410 | ₩65,643 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,538 | ₩67,272 | ₩66,258 | ₩66,898 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,832 | ₩68,087 | ₩65,804 | ₩66,164 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,857 | ₩66,738 | ₩64,642 | ₩66,217 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,615 | ₩66,752 | ₩64,615 | ₩65,310 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,467 | ₩64,976 | ₩63,361 | ₩64,308 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,414 | ₩64,502 | ₩62,820 | ₩63,427 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,598 | ₩63,868 | ₩61,238 | ₩63,681 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,132 | ₩62,333 | ₩60,690 | ₩60,824 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,478 | ₩62,800 | ₩61,398 | ₩62,626 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,386 | ₩63,000 | ₩60,851 | ₩61,812 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,174 | ₩64,081 | ₩62,039 | ₩62,933 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,092 | ₩63,254 | ₩61,318 | ₩63,254 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,853 | ₩63,521 | ₩62,066 | ₩62,359 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,652 | ₩62,493 | ₩61,418 | ₩62,453 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,533 | ₩62,733 | ₩61,345 | ₩61,398 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,971 | ₩62,746 | ₩60,230 | ₩62,132 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,983 | ₩61,932 | ₩59,476 | ₩61,451 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,849 | ₩60,450 | ₩59,429 | ₩59,636 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,155 | ₩60,450 | ₩59,155 | ₩60,263 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,943 | ₩60,070 | ₩58,995 | ₩59,235 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,557 | ₩61,478 | ₩59,996 | ₩60,156 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,690 | ₩61,785 | ₩59,689 | ₩60,183 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,171 | ₩61,385 | ₩59,516 | ₩60,998 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,852 | ₩62,413 | ₩60,604 | ₩61,131 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,439 | ₩63,394 | ₩61,291 | ₩61,852 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,373 | ₩63,334 | ₩61,905 | ₩62,466 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,560 | ₩63,094 | ₩60,617 | ₩62,306 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,652 | ₩62,573 | ₩61,265 | ₩61,892 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,678 | ₩62,533 | ₩60,871 | ₩61,291 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,252 | ₩64,108 | ₩61,552 | ₩62,212 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,237 | ₩62,586 | ₩60,237 | ₩62,132 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,084 | ₩66,498 | ₩59,929 | ₩60,076 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,204 | ₩67,019 | ₩65,710 | ₩66,258 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,296 | ₩66,885 | ₩65,250 | ₩66,458 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,137 | ₩66,351 | ₩65,243 | ₩65,363 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,991 | ₩66,752 | ₩65,750 | ₩66,364 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩66,017 | ₩66,725 | ₩65,603 | ₩65,991 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,752 | ₩67,092 | ₩64,749 | ₩65,924 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,270 | ₩66,711 | ₩65,270 | ₩66,605 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,748 | ₩65,857 | ₩63,154 | ₩65,296 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,292 | ₩63,174 | ₩61,658 | ₩62,893 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,187 | ₩63,641 | ₩60,544 | ₩62,560 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,761 | ₩64,041 | ₩62,920 | ₩63,441 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,867 | ₩63,801 | ₩61,451 | ₩63,761 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,334 | ₩63,387 | ₩62,453 | ₩63,040 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,532 | ₩63,654 | ₩60,864 | ₩63,467 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,705 | ₩62,746 | ₩61,692 | ₩61,785 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,315 | ₩60,837 | ₩59,315 | ₩60,650 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,102 | ₩60,050 | ₩58,995 | ₩59,849 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,633 | ₩59,736 | ₩55,143 | ₩59,395 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,620 | ₩59,362 | ₩57,246 | ₩59,088 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,019 | ₩57,647 | ₩56,091 | ₩57,286 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,872 | ₩57,380 | ₩56,325 | ₩56,739 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,286 | ₩57,727 | ₩56,352 | ₩56,432 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,926 | ₩57,833 | ₩56,752 | ₩57,673 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,607 | ₩57,827 | ₩56,912 | ₩57,326 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,110 | ₩58,281 | ₩54,863 | ₩56,979 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,512 | ₩57,366 | ₩55,404 | ₩55,644 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,938 | ₩56,058 | ₩54,870 | ₩54,990 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,070 | ₩56,272 | ₩54,696 | ₩55,751 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,324 | ₩56,258 | ₩55,190 | ₩55,284 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,365 | ₩57,333 | ₩55,911 | ₩55,978 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,978 | ₩57,059 | ₩55,724 | ₩55,831 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩57,006 | ₩57,620 | ₩55,577 | ₩55,617 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,776 | ₩56,979 | ₩54,776 | ₩56,418 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,337 | ₩56,498 | ₩55,203 | ₩56,125 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,831 | ₩57,366 | ₩55,764 | ₩55,924 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,669 | ₩56,191 | ₩53,501 | ₩55,951 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,282 | ₩55,557 | ₩53,642 | ₩55,444 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,951 | ₩56,552 | ₩55,417 | ₩55,764 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,181 | ₩58,341 | ₩56,619 | ₩56,719 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,045 | ₩57,773 | ₩54,710 | ₩57,473 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,111 | ₩58,614 | ₩55,457 | ₩57,887 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,887 | ₩57,954 | ₩55,784 | ₩56,445 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,847 | ₩59,128 | ₩57,406 | ₩58,688 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,406 | ₩57,887 | ₩56,992 | ₩57,793 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,566 | ₩57,691 | ₩56,605 | ₩56,832 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,317 | ₩60,464 | ₩56,979 | ₩57,713 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,345 | ₩61,385 | ₩59,649 | ₩60,517 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,532 | ₩61,992 | ₩59,068 | ₩60,143 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,960 | ₩63,654 | ₩61,518 | ₩62,012 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,721 | ₩64,749 | ₩62,912 | ₩63,067 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,893 | ₩63,881 | ₩61,638 | ₩63,587 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩63,000 | ₩64,429 | ₩62,346 | ₩63,067 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,092 | ₩62,867 | ₩61,158 | ₩62,159 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,729 | ₩62,079 | ₩59,582 | ₩61,839 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,116 | ₩61,331 | ₩58,928 | ₩60,156 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,432 | ₩57,380 | ₩55,150 | ₩56,712 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,086 | ₩57,286 | ₩55,230 | ₩56,298 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,912 | ₩57,954 | ₩56,739 | ₩57,086 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,832 | ₩57,633 | ₩55,350 | ₩56,138 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,898 | ₩58,341 | ₩54,957 | ₩56,926 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,895 | ₩56,472 | ₩53,415 | ₩55,350 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,810 | ₩54,736 | ₩49,630 | ₩53,989 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,220 | ₩47,560 | ₩46,406 | ₩46,659 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,153 | ₩47,507 | ₩46,779 | ₩47,160 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,499 | ₩47,407 | ₩46,072 | ₩47,207 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,235 | ₩48,235 | ₩46,279 | ₩46,539 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,074 | ₩49,156 | ₩47,974 | ₩48,608 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,179 | ₩48,168 | ₩45,872 | ₩47,714 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,339 | ₩46,606 | ₩45,745 | ₩45,818 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,527 | ₩47,968 | ₩46,966 | ₩47,220 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,127 | ₩48,021 | ₩47,127 | ₩47,607 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,352 | ₩47,187 | ₩46,039 | ₩47,020 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,454 | ₩46,619 | ₩45,965 | ₩46,179 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,607 | ₩47,861 | ₩46,386 | ₩46,512 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,034 | ₩48,341 | ₩47,113 | ₩47,888 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,045 | ₩48,181 | ₩46,045 | ₩47,861 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,873 | ₩46,873 | ₩45,872 | ₩46,426 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,778 | ₩47,634 | ₩45,525 | ₩47,073 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,109 | ₩46,319 | ₩43,849 | ₩46,018 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,391 | ₩45,805 | ₩44,136 | ₩44,296 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,031 | ₩45,698 | ₩43,922 | ₩45,471 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,443 | ₩45,084 | ₩44,069 | ₩44,950 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,044 | ₩45,402 | ₩44,603 | ₩44,630 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,044 | ₩45,231 | ₩44,670 | ₩45,017 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,897 | ₩45,657 | ₩44,430 | ₩45,191 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,432 | ₩46,779 | ₩44,764 | ₩44,910 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,619 | ₩47,191 | ₩45,217 | ₩46,739 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,475 | ₩48,669 | ₩46,252 | ₩46,873 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,715 | ₩48,929 | ₩48,328 | ₩48,635 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩49,009 | ₩49,543 | ₩48,288 | ₩48,328 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,169 | ₩49,877 | ₩48,408 | ₩49,129 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,101 | ₩49,156 | ₩48,101 | ₩49,022 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,355 | ₩48,462 | ₩47,662 | ₩48,368 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,580 | ₩48,235 | ₩47,167 | ₩48,008 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,072 | ₩47,701 | ₩46,072 | ₩47,554 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,872 | ₩46,328 | ₩45,705 | ₩46,252 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,992 | ₩46,172 | ₩45,231 | ₩45,698 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,085 | ₩47,514 | ₩45,645 | ₩45,912 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,645 | ₩46,406 | ₩45,645 | ₩46,232 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,363 | ₩46,272 | ₩43,762 | ₩46,005 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,403 | ₩45,447 | ₩43,802 | ₩44,069 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,135 | ₩44,163 | ₩43,135 | ₩44,116 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,655 | ₩43,909 | ₩43,510 | ₩43,642 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,429 | ₩43,909 | ₩43,228 | ₩43,816 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,067 | ₩43,802 | ₩42,067 | ₩43,615 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,987 | ₩42,167 | ₩41,319 | ₩41,840 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,678 | ₩42,267 | ₩40,625 | ₩41,960 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,053 | ₩42,387 | ₩40,545 | ₩40,612 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,533 | ₩42,040 | ₩41,159 | ₩41,546 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,426 | ₩41,830 | ₩41,319 | ₩41,613 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,721 | ₩42,721 | ₩41,159 | ₩41,559 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,534 | ₩42,734 | ₩41,987 | ₩42,681 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,268 | ₩43,882 | ₩42,708 | ₩42,828 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,641 | ₩43,489 | ₩42,641 | ₩43,348 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,494 | ₩42,874 | ₩42,194 | ₩42,628 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,427 | ₩42,467 | ₩41,893 | ₩42,387 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,920 | ₩42,147 | ₩41,426 | ₩42,080 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,654 | ₩42,928 | ₩41,720 | ₩41,987 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,027 | ₩42,975 | ₩41,973 | ₩42,694 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,880 | ₩42,494 | ₩41,706 | ₩42,027 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,279 | ₩41,880 | ₩40,899 | ₩41,873 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,613 | ₩42,427 | ₩41,379 | ₩41,640 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,454 | ₩43,155 | ₩41,720 | ₩41,746 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,710 | ₩44,910 | ₩41,786 | ₩42,387 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,921 | ₩43,335 | ₩42,280 | ₩43,242 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,976 | ₩44,256 | ₩43,015 | ₩43,202 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,242 | ₩44,109 | ₩42,975 | ₩43,896 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,162 | ₩43,435 | ₩42,721 | ₩42,774 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,988 | ₩43,816 | ₩42,881 | ₩43,308 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩42,000 | ₩42,975 | ₩41,927 | ₩42,881 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,319 | ₩42,080 | ₩41,166 | ₩42,013 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,800 | ₩43,101 | ₩40,758 | ₩41,266 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,427 | ₩42,427 | ₩40,792 | ₩41,673 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,736 | ₩43,789 | ₩42,459 | ₩42,628 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩42,013 | ₩43,742 | ₩42,013 | ₩43,455 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,374 | ₩42,481 | ₩41,399 | ₩42,387 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,948 | ₩43,442 | ₩41,533 | ₩41,680 | -2.95% | 22.8만 |
|---|