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 | ₩66,222 | ₩66,262 | ₩65,288 | ₩65,288 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,621 | ₩67,103 | ₩65,421 | ₩66,462 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,888 | ₩66,289 | ₩65,261 | ₩65,821 | -0.10% | 21만 |
| 2026.10.06 | ₩66,662 | ₩71,554 | ₩66,168 | ₩66,662 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,315 | ₩66,856 | ₩64,711 | ₩66,355 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,676 | ₩68,758 | ₩66,209 | ₩66,662 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,967 | ₩66,182 | ₩64,073 | ₩66,088 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,355 | ₩66,355 | ₩64,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,341 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,597 | ₩68,704 | ₩66,175 | ₩66,209 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,318 | ₩69,585 | ₩68,677 | ₩68,798 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,785 | ₩70,466 | ₩69,385 | ₩69,532 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,517 | ₩69,865 | ₩68,177 | ₩69,705 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩69,011 | ₩69,785 | ₩68,250 | ₩68,557 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,172 | ₩70,693 | ₩69,004 | ₩69,585 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,839 | ₩70,159 | ₩69,258 | ₩69,865 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,637 | ₩69,865 | ₩67,923 | ₩69,492 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩71,026 | ₩71,026 | ₩68,971 | ₩69,091 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,786 | ₩70,853 | ₩68,891 | ₩70,239 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,826 | ₩71,800 | ₩69,839 | ₩70,533 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,946 | ₩72,201 | ₩70,012 | ₩70,920 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,373 | ₩73,507 | ₩70,359 | ₩70,933 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,105 | ₩71,867 | ₩69,532 | ₩70,706 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,972 | ₩71,080 | ₩68,704 | ₩70,012 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,653 | ₩71,186 | ₩69,812 | ₩70,599 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,625 | ₩70,833 | ₩69,412 | ₩70,306 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,733 | ₩71,854 | ₩70,065 | ₩70,199 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,598 | ₩72,712 | ₩69,118 | ₩70,146 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,959 | ₩70,519 | ₩68,718 | ₩69,051 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,533 | ₩71,533 | ₩70,079 | ₩70,252 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,080 | ₩71,887 | ₩70,646 | ₩71,280 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩70,986 | ₩71,600 | ₩70,107 | ₩71,080 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,854 | ₩72,361 | ₩71,227 | ₩71,400 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,721 | ₩73,242 | ₩71,080 | ₩71,387 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,775 | ₩73,415 | ₩71,787 | ₩72,174 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,122 | ₩73,148 | ₩71,994 | ₩72,988 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,080 | ₩72,468 | ₩70,359 | ₩72,241 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,028 | ₩74,723 | ₩71,320 | ₩71,400 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,055 | ₩73,475 | ₩72,227 | ₩72,601 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,695 | ₩73,395 | ₩72,181 | ₩72,788 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,762 | ₩74,221 | ₩73,122 | ₩73,242 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,615 | ₩74,143 | ₩73,242 | ₩73,869 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,855 | ₩73,522 | ₩71,520 | ₩73,202 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,081 | ₩73,402 | ₩71,654 | ₩72,661 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,667 | ₩73,122 | ₩71,013 | ₩72,081 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,880 | ₩72,961 | ₩70,586 | ₩72,401 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,683 | ₩74,683 | ₩71,714 | ₩72,147 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,630 | ₩74,763 | ₩73,869 | ₩74,136 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,109 | ₩74,736 | ₩73,328 | ₩74,203 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,656 | ₩75,697 | ₩74,016 | ₩74,363 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,829 | ₩74,830 | ₩72,668 | ₩73,642 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,161 | ₩74,183 | ₩71,360 | ₩74,083 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,624 | ₩75,898 | ₩68,050 | ₩72,441 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,954 | ₩65,935 | ₩64,033 | ₩65,087 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,393 | ₩66,022 | ₩64,113 | ₩64,554 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,659 | ₩63,966 | ₩61,884 | ₩63,646 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,353 | ₩63,679 | ₩61,523 | ₩62,285 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,114 | ₩65,198 | ₩63,019 | ₩64,233 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,408 | ₩66,322 | ₩64,574 | ₩65,354 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,875 | ₩66,275 | ₩64,580 | ₩65,274 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,662 | ₩67,483 | ₩66,115 | ₩66,342 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,289 | ₩68,477 | ₩65,995 | ₩67,143 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,874 | ₩66,389 | ₩64,160 | ₩66,075 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,846 | ₩65,021 | ₩63,619 | ₩64,834 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,180 | ₩64,914 | ₩63,566 | ₩63,619 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,539 | ₩64,407 | ₩63,288 | ₩64,087 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,605 | ₩64,020 | ₩62,412 | ₩63,766 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,899 | ₩63,339 | ₩61,844 | ₩62,272 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,113 | ₩65,228 | ₩63,312 | ₩63,339 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,074 | ₩66,115 | ₩63,539 | ₩63,926 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,929 | ₩67,169 | ₩64,700 | ₩65,154 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,768 | ₩67,249 | ₩64,460 | ₩66,409 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,290 | ₩68,684 | ₩66,542 | ₩66,729 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,035 | ₩67,323 | ₩65,081 | ₩67,209 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,049 | ₩67,823 | ₩65,995 | ₩66,742 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,756 | ₩67,850 | ₩66,482 | ₩66,729 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,515 | ₩67,463 | ₩66,515 | ₩66,782 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,155 | ₩67,009 | ₩65,887 | ₩66,542 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,515 | ₩66,976 | ₩65,148 | ₩66,062 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,768 | ₩66,636 | ₩65,208 | ₩65,515 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,209 | ₩66,729 | ₩64,167 | ₩65,101 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,209 | ₩67,463 | ₩66,090 | ₩66,315 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,876 | ₩68,064 | ₩65,388 | ₩65,621 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,515 | ₩67,249 | ₩66,235 | ₩66,876 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,809 | ₩68,064 | ₩65,781 | ₩66,142 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,835 | ₩66,716 | ₩64,620 | ₩66,195 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,594 | ₩66,729 | ₩64,594 | ₩65,288 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,446 | ₩64,954 | ₩63,339 | ₩64,287 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,393 | ₩64,480 | ₩62,799 | ₩63,406 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,578 | ₩63,846 | ₩61,217 | ₩63,659 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,111 | ₩62,312 | ₩60,670 | ₩60,803 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,457 | ₩62,779 | ₩61,377 | ₩62,605 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,365 | ₩62,979 | ₩60,830 | ₩61,791 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,152 | ₩64,060 | ₩62,018 | ₩62,912 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,071 | ₩63,232 | ₩61,297 | ₩63,232 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,832 | ₩63,499 | ₩62,045 | ₩62,338 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,631 | ₩62,472 | ₩61,397 | ₩62,432 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,512 | ₩62,712 | ₩61,324 | ₩61,377 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,950 | ₩62,725 | ₩60,210 | ₩62,111 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,963 | ₩61,911 | ₩59,456 | ₩61,431 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,829 | ₩60,430 | ₩59,409 | ₩59,616 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,135 | ₩60,430 | ₩59,135 | ₩60,243 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,923 | ₩60,049 | ₩58,975 | ₩59,215 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,537 | ₩61,457 | ₩59,976 | ₩60,136 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,670 | ₩61,764 | ₩59,669 | ₩60,163 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,150 | ₩61,364 | ₩59,496 | ₩60,977 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,831 | ₩62,392 | ₩60,583 | ₩61,110 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,418 | ₩63,373 | ₩61,271 | ₩61,831 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,352 | ₩63,312 | ₩61,884 | ₩62,445 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,538 | ₩63,072 | ₩60,597 | ₩62,285 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,631 | ₩62,552 | ₩61,244 | ₩61,871 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,658 | ₩62,512 | ₩60,850 | ₩61,271 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,231 | ₩64,087 | ₩61,531 | ₩62,191 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,216 | ₩62,565 | ₩60,216 | ₩62,111 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,062 | ₩66,475 | ₩59,909 | ₩60,056 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,182 | ₩66,996 | ₩65,688 | ₩66,235 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,274 | ₩66,862 | ₩65,228 | ₩66,435 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,115 | ₩66,329 | ₩65,221 | ₩65,341 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,968 | ₩66,729 | ₩65,728 | ₩66,342 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩65,995 | ₩66,702 | ₩65,581 | ₩65,968 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,729 | ₩67,069 | ₩64,727 | ₩65,902 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,248 | ₩66,689 | ₩65,248 | ₩66,582 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,726 | ₩65,835 | ₩63,132 | ₩65,274 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,272 | ₩63,152 | ₩61,638 | ₩62,872 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,166 | ₩63,619 | ₩60,523 | ₩62,538 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,740 | ₩64,020 | ₩62,899 | ₩63,419 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,845 | ₩63,780 | ₩61,431 | ₩63,740 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,312 | ₩63,366 | ₩62,432 | ₩63,019 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,511 | ₩63,633 | ₩60,844 | ₩63,446 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,684 | ₩62,725 | ₩61,671 | ₩61,764 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,295 | ₩60,817 | ₩59,295 | ₩60,630 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,082 | ₩60,029 | ₩58,975 | ₩59,829 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,614 | ₩59,716 | ₩55,125 | ₩59,375 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,600 | ₩59,342 | ₩57,227 | ₩59,069 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩57,000 | ₩57,627 | ₩56,072 | ₩57,267 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,853 | ₩57,360 | ₩56,306 | ₩56,720 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,267 | ₩57,707 | ₩56,333 | ₩56,413 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,906 | ₩57,814 | ₩56,733 | ₩57,654 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,587 | ₩57,807 | ₩56,893 | ₩57,307 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,091 | ₩58,261 | ₩54,845 | ₩56,960 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,493 | ₩57,347 | ₩55,385 | ₩55,625 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,919 | ₩56,039 | ₩54,851 | ₩54,971 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,051 | ₩56,253 | ₩54,678 | ₩55,732 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,305 | ₩56,239 | ₩55,172 | ₩55,265 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,346 | ₩57,314 | ₩55,892 | ₩55,959 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,959 | ₩57,040 | ₩55,705 | ₩55,812 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩56,987 | ₩57,600 | ₩55,559 | ₩55,599 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,758 | ₩56,960 | ₩54,758 | ₩56,399 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,318 | ₩56,479 | ₩55,185 | ₩56,106 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,812 | ₩57,347 | ₩55,745 | ₩55,906 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,651 | ₩56,172 | ₩53,483 | ₩55,932 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,264 | ₩55,539 | ₩53,623 | ₩55,425 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,932 | ₩56,533 | ₩55,398 | ₩55,745 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,161 | ₩58,321 | ₩56,600 | ₩56,700 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,026 | ₩57,754 | ₩54,691 | ₩57,454 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,092 | ₩58,595 | ₩55,438 | ₩57,867 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,867 | ₩57,934 | ₩55,765 | ₩56,426 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,827 | ₩59,109 | ₩57,387 | ₩58,668 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,387 | ₩57,867 | ₩56,973 | ₩57,774 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,547 | ₩57,671 | ₩56,586 | ₩56,813 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,296 | ₩60,443 | ₩56,960 | ₩57,694 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,324 | ₩61,364 | ₩59,629 | ₩60,497 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,511 | ₩61,971 | ₩59,048 | ₩60,123 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,939 | ₩63,633 | ₩61,497 | ₩61,991 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,700 | ₩64,727 | ₩62,891 | ₩63,046 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,872 | ₩63,860 | ₩61,618 | ₩63,566 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩62,979 | ₩64,407 | ₩62,325 | ₩63,046 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,071 | ₩62,845 | ₩61,137 | ₩62,138 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,709 | ₩62,058 | ₩59,562 | ₩61,818 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,096 | ₩61,311 | ₩58,908 | ₩60,136 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,413 | ₩57,360 | ₩55,132 | ₩56,693 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,067 | ₩57,267 | ₩55,212 | ₩56,279 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,893 | ₩57,934 | ₩56,720 | ₩57,067 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,813 | ₩57,614 | ₩55,332 | ₩56,119 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,879 | ₩58,321 | ₩54,938 | ₩56,906 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,877 | ₩56,453 | ₩53,397 | ₩55,332 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,793 | ₩54,718 | ₩49,613 | ₩53,970 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,204 | ₩47,544 | ₩46,390 | ₩46,644 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,137 | ₩47,491 | ₩46,764 | ₩47,144 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,483 | ₩47,391 | ₩46,056 | ₩47,191 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,218 | ₩48,218 | ₩46,263 | ₩46,523 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,058 | ₩49,139 | ₩47,958 | ₩48,592 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,163 | ₩48,152 | ₩45,856 | ₩47,698 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,323 | ₩46,590 | ₩45,729 | ₩45,803 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,511 | ₩47,951 | ₩46,951 | ₩47,204 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,111 | ₩48,005 | ₩47,111 | ₩47,591 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,337 | ₩47,171 | ₩46,023 | ₩47,004 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,438 | ₩46,604 | ₩45,950 | ₩46,163 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,591 | ₩47,845 | ₩46,370 | ₩46,497 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩48,018 | ₩48,325 | ₩47,097 | ₩47,871 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,030 | ₩48,165 | ₩46,030 | ₩47,845 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,857 | ₩46,857 | ₩45,856 | ₩46,410 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,763 | ₩47,618 | ₩45,509 | ₩47,057 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,095 | ₩46,303 | ₩43,834 | ₩46,003 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,376 | ₩45,789 | ₩44,121 | ₩44,281 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩45,015 | ₩45,683 | ₩43,908 | ₩45,456 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,428 | ₩45,069 | ₩44,054 | ₩44,935 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,029 | ₩45,386 | ₩44,588 | ₩44,615 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,029 | ₩45,216 | ₩44,655 | ₩45,002 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,882 | ₩45,641 | ₩44,415 | ₩45,176 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,417 | ₩46,764 | ₩44,748 | ₩44,895 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,604 | ₩47,175 | ₩45,202 | ₩46,724 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,459 | ₩48,652 | ₩46,237 | ₩46,857 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,699 | ₩48,912 | ₩48,312 | ₩48,619 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩48,992 | ₩49,526 | ₩48,272 | ₩48,312 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,153 | ₩49,860 | ₩48,392 | ₩49,113 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,085 | ₩49,139 | ₩48,085 | ₩49,006 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,338 | ₩48,445 | ₩47,646 | ₩48,352 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,564 | ₩48,218 | ₩47,151 | ₩47,991 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,056 | ₩47,685 | ₩46,056 | ₩47,538 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,856 | ₩46,313 | ₩45,689 | ₩46,237 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,976 | ₩46,156 | ₩45,216 | ₩45,683 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,070 | ₩47,498 | ₩45,629 | ₩45,896 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,629 | ₩46,390 | ₩45,629 | ₩46,217 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,348 | ₩46,257 | ₩43,748 | ₩45,990 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,388 | ₩45,432 | ₩43,788 | ₩44,054 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,120 | ₩44,148 | ₩43,120 | ₩44,101 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,641 | ₩43,894 | ₩43,495 | ₩43,627 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,414 | ₩43,894 | ₩43,214 | ₩43,801 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,053 | ₩43,788 | ₩42,053 | ₩43,601 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,973 | ₩42,153 | ₩41,305 | ₩41,826 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,665 | ₩42,253 | ₩40,611 | ₩41,946 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,039 | ₩42,373 | ₩40,531 | ₩40,598 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,519 | ₩42,026 | ₩41,145 | ₩41,532 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,412 | ₩41,816 | ₩41,305 | ₩41,599 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,707 | ₩42,707 | ₩41,145 | ₩41,545 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,520 | ₩42,720 | ₩41,973 | ₩42,667 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,254 | ₩43,868 | ₩42,693 | ₩42,813 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,626 | ₩43,474 | ₩42,626 | ₩43,334 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,480 | ₩42,860 | ₩42,179 | ₩42,613 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,413 | ₩42,453 | ₩41,879 | ₩42,373 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,906 | ₩42,133 | ₩41,412 | ₩42,066 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,640 | ₩42,913 | ₩41,706 | ₩41,973 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩42,013 | ₩42,960 | ₩41,959 | ₩42,680 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,866 | ₩42,480 | ₩41,692 | ₩42,013 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,265 | ₩41,866 | ₩40,885 | ₩41,859 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,599 | ₩42,413 | ₩41,365 | ₩41,626 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,440 | ₩43,140 | ₩41,706 | ₩41,732 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,695 | ₩44,895 | ₩41,772 | ₩42,373 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,907 | ₩43,320 | ₩42,266 | ₩43,227 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,961 | ₩44,241 | ₩43,000 | ₩43,187 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,227 | ₩44,095 | ₩42,960 | ₩43,881 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,147 | ₩43,421 | ₩42,707 | ₩42,760 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,973 | ₩43,801 | ₩42,867 | ₩43,294 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩41,986 | ₩42,960 | ₩41,912 | ₩42,867 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,305 | ₩42,066 | ₩41,152 | ₩41,999 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,786 | ₩43,087 | ₩40,745 | ₩41,252 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,413 | ₩42,413 | ₩40,778 | ₩41,659 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,721 | ₩43,774 | ₩42,445 | ₩42,613 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩41,999 | ₩43,728 | ₩41,999 | ₩43,441 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,360 | ₩42,466 | ₩41,385 | ₩42,373 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,933 | ₩43,427 | ₩41,519 | ₩41,666 | -2.95% | 22.8만 |
|---|