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 | ₩66,196 | ₩66,236 | ₩65,262 | ₩65,262 | -1.41% | 12.8만 |
| 2026.10.08 | ₩65,596 | ₩67,077 | ₩65,396 | ₩66,436 | +1.28% | 16.2만 |
| 2026.10.07 | ₩65,863 | ₩66,263 | ₩65,236 | ₩65,796 | -0.10% | 21만 |
| 2026.10.06 | ₩66,636 | ₩71,526 | ₩66,143 | ₩66,636 | 0.00% | 14.1만 |
| 2026.10.05 | ₩66,289 | ₩66,830 | ₩64,686 | ₩66,329 | +0.06% | 30.7만 |
| 2026.10.02 | ₩66,650 | ₩68,731 | ₩66,183 | ₩66,636 | -0.02% | 14.9만 |
| 2026.10.01 | ₩64,942 | ₩66,156 | ₩64,048 | ₩66,063 | +1.73% | 19.2만 |
| 2026.09.30 | ₩66,329 | ₩66,329 | ₩64,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,316 |
| -1.53% |
| 19.3만 |
| 2026.09.29 | ₩68,571 | ₩68,677 | ₩66,149 | ₩66,183 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩69,291 | ₩69,558 | ₩68,651 | ₩68,771 | -0.75% | 11만 |
|---|
| 2026.09.25 | ₩69,758 | ₩70,438 | ₩69,358 | ₩69,505 | -0.36% | 14.9만 |
|---|
| 2026.09.24 | ₩68,491 | ₩69,838 | ₩68,150 | ₩69,678 | +1.73% | 13.7만 |
|---|
| 2026.09.23 | ₩68,984 | ₩69,758 | ₩68,224 | ₩68,531 | -0.66% | 11.8만 |
|---|
| 2026.09.22 | ₩70,145 | ₩70,665 | ₩68,978 | ₩69,558 | -0.84% | 15만 |
|---|
| 2026.09.21 | ₩69,811 | ₩70,132 | ₩69,231 | ₩69,838 | +0.04% | 17.7만 |
|---|
| 2026.09.18 | ₩68,611 | ₩69,838 | ₩67,897 | ₩69,465 | +1.24% | 121.4만 |
|---|
| 2026.09.17 | ₩70,999 | ₩70,999 | ₩68,944 | ₩69,064 | -2.72% | 22.4만 |
|---|
| 2026.09.16 | ₩70,759 | ₩70,825 | ₩68,864 | ₩70,212 | -0.77% | 22.1만 |
|---|
| 2026.09.15 | ₩70,799 | ₩71,772 | ₩69,811 | ₩70,505 | -0.41% | 31.6만 |
|---|
| 2026.09.14 | ₩70,919 | ₩72,173 | ₩69,985 | ₩70,892 | -0.04% | 14.5만 |
|---|
| 2026.09.11 | ₩71,346 | ₩73,479 | ₩70,332 | ₩70,905 | -0.62% | 14.9만 |
|---|
| 2026.09.10 | ₩70,078 | ₩71,839 | ₩69,505 | ₩70,678 | +0.86% | 15.8만 |
|---|
| 2026.09.09 | ₩69,945 | ₩71,052 | ₩68,677 | ₩69,985 | +0.06% | 19.5만 |
|---|
| 2026.09.08 | ₩70,625 | ₩71,159 | ₩69,785 | ₩70,572 | -0.08% | 29.1만 |
|---|
| 2026.09.04 | ₩69,598 | ₩70,805 | ₩69,384 | ₩70,278 | +0.98% | 15.6만 |
|---|
| 2026.09.03 | ₩70,705 | ₩71,826 | ₩70,038 | ₩70,172 | -0.75% | 19.7만 |
|---|
| 2026.09.02 | ₩69,571 | ₩72,684 | ₩69,091 | ₩70,118 | +0.79% | 29.7만 |
|---|
| 2026.09.01 | ₩69,931 | ₩70,492 | ₩68,691 | ₩69,024 | -1.30% | 20.6만 |
|---|
| 2026.08.31 | ₩71,506 | ₩71,506 | ₩70,051 | ₩70,225 | -1.79% | 11.5만 |
|---|
| 2026.08.28 | ₩71,052 | ₩71,859 | ₩70,618 | ₩71,252 | +0.28% | 12.6만 |
|---|
| 2026.08.27 | ₩70,959 | ₩71,572 | ₩70,080 | ₩71,052 | +0.13% | 10.2만 |
|---|
| 2026.08.26 | ₩71,826 | ₩72,333 | ₩71,199 | ₩71,372 | -0.63% | 13만 |
|---|
| 2026.08.25 | ₩72,693 | ₩73,213 | ₩71,052 | ₩71,359 | -1.84% | 11.4만 |
|---|
| 2026.08.24 | ₩72,746 | ₩73,387 | ₩71,759 | ₩72,146 | -0.83% | 12만 |
|---|
| 2026.08.21 | ₩73,093 | ₩73,120 | ₩71,966 | ₩72,960 | -0.18% | 21.3만 |
|---|
| 2026.08.20 | ₩71,052 | ₩72,439 | ₩70,332 | ₩72,213 | +1.63% | 14만 |
|---|
| 2026.08.19 | ₩73,000 | ₩74,694 | ₩71,292 | ₩71,372 | -2.23% | 15.5만 |
|---|
| 2026.08.18 | ₩73,026 | ₩73,447 | ₩72,199 | ₩72,573 | -0.62% | 13.4만 |
|---|
| 2026.08.17 | ₩72,666 | ₩73,367 | ₩72,153 | ₩72,760 | +0.13% | 11만 |
|---|
| 2026.08.14 | ₩73,733 | ₩74,192 | ₩73,093 | ₩73,213 | -0.71% | 9.4만 |
|---|
| 2026.08.13 | ₩73,587 | ₩74,114 | ₩73,213 | ₩73,840 | +0.34% | 19.7만 |
|---|
| 2026.08.12 | ₩72,826 | ₩73,493 | ₩71,492 | ₩73,173 | +0.48% | 13.6만 |
|---|
| 2026.08.11 | ₩72,053 | ₩73,373 | ₩71,626 | ₩72,633 | +0.81% | 24.7만 |
|---|
| 2026.08.10 | ₩71,639 | ₩73,093 | ₩70,985 | ₩72,053 | +0.58% | 14.1만 |
|---|
| 2026.08.07 | ₩71,852 | ₩72,933 | ₩70,558 | ₩72,373 | +0.72% | 14.1만 |
|---|
| 2026.08.06 | ₩74,654 | ₩74,654 | ₩71,686 | ₩72,119 | -3.40% | 12.9만 |
|---|
| 2026.08.05 | ₩74,601 | ₩74,734 | ₩73,840 | ₩74,107 | -0.66% | 10.2만 |
|---|
| 2026.08.04 | ₩74,080 | ₩74,707 | ₩73,300 | ₩74,174 | +0.13% | 17.3만 |
|---|
| 2026.08.03 | ₩74,627 | ₩75,668 | ₩73,987 | ₩74,334 | -0.39% | 18.5만 |
|---|
| 2026.07.31 | ₩73,800 | ₩74,801 | ₩72,640 | ₩73,613 | -0.25% | 22.2만 |
|---|
| 2026.07.30 | ₩72,133 | ₩74,154 | ₩71,332 | ₩74,054 | +2.66% | 27.9만 |
|---|
| 2026.07.29 | ₩68,597 | ₩75,868 | ₩68,024 | ₩72,413 | +5.56% | 40.8만 |
|---|
| 2026.07.28 | ₩64,929 | ₩65,909 | ₩64,008 | ₩65,062 | +0.21% | 11.7만 |
|---|
| 2026.07.27 | ₩64,368 | ₩65,996 | ₩64,088 | ₩64,528 | +0.25% | 10.4만 |
|---|
| 2026.07.24 | ₩62,634 | ₩63,941 | ₩61,860 | ₩63,621 | +1.58% | 14.4만 |
|---|
| 2026.07.23 | ₩63,328 | ₩63,655 | ₩61,499 | ₩62,261 | -1.69% | 20.8만 |
|---|
| 2026.07.22 | ₩65,089 | ₩65,173 | ₩62,994 | ₩64,208 | -1.35% | 16.3만 |
|---|
| 2026.07.21 | ₩65,382 | ₩66,296 | ₩64,548 | ₩65,329 | -0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩65,849 | ₩66,249 | ₩64,555 | ₩65,249 | -0.91% | 14.4만 |
|---|
| 2026.07.17 | ₩66,636 | ₩67,457 | ₩66,089 | ₩66,316 | -0.48% | 17.5만 |
|---|
| 2026.07.16 | ₩66,263 | ₩68,451 | ₩65,969 | ₩67,117 | +1.29% | 22.6만 |
|---|
| 2026.07.15 | ₩64,849 | ₩66,363 | ₩64,135 | ₩66,049 | +1.85% | 12.1만 |
|---|
| 2026.07.14 | ₩63,821 | ₩64,995 | ₩63,595 | ₩64,809 | +1.55% | 11.9만 |
|---|
| 2026.07.13 | ₩64,155 | ₩64,889 | ₩63,541 | ₩63,595 | -0.87% | 10.9만 |
|---|
| 2026.07.10 | ₩63,515 | ₩64,382 | ₩63,264 | ₩64,062 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩62,581 | ₩63,995 | ₩62,387 | ₩63,741 | +1.85% | 10.4만 |
|---|
| 2026.07.08 | ₩62,874 | ₩63,314 | ₩61,820 | ₩62,247 | -1.00% | 13.7만 |
|---|
| 2026.07.07 | ₩64,088 | ₩65,202 | ₩63,288 | ₩63,314 | -1.21% | 16.1만 |
|---|
| 2026.07.06 | ₩65,049 | ₩66,089 | ₩63,515 | ₩63,901 | -1.76% | 14.6만 |
|---|
| 2026.07.02 | ₩66,903 | ₩67,143 | ₩64,675 | ₩65,129 | -2.65% | 14.5만 |
|---|
| 2026.07.01 | ₩65,742 | ₩67,223 | ₩64,435 | ₩66,383 | +0.97% | 21.5만 |
|---|
| 2026.06.30 | ₩67,263 | ₩68,657 | ₩66,516 | ₩66,703 | -0.83% | 25.9만 |
|---|
| 2026.06.29 | ₩66,009 | ₩67,297 | ₩65,055 | ₩67,183 | +1.78% | 22.3만 |
|---|
| 2026.06.26 | ₩67,023 | ₩67,797 | ₩65,969 | ₩66,716 | -0.46% | 74.2만 |
|---|
| 2026.06.25 | ₩66,730 | ₩67,824 | ₩66,456 | ₩66,703 | -0.04% | 37.5만 |
|---|
| 2026.06.24 | ₩66,490 | ₩67,437 | ₩66,490 | ₩66,756 | +0.40% | 25.2만 |
|---|
| 2026.06.23 | ₩66,129 | ₩66,983 | ₩65,861 | ₩66,516 | +0.59% | 14.2만 |
|---|
| 2026.06.22 | ₩65,489 | ₩66,950 | ₩65,122 | ₩66,036 | +0.84% | 16.6만 |
|---|
| 2026.06.18 | ₩65,742 | ₩66,610 | ₩65,182 | ₩65,489 | -0.39% | 34.1만 |
|---|
| 2026.06.17 | ₩66,183 | ₩66,703 | ₩64,142 | ₩65,075 | -1.67% | 14.5만 |
|---|
| 2026.06.16 | ₩66,183 | ₩67,437 | ₩66,064 | ₩66,289 | +0.16% | 10.6만 |
|---|
| 2026.06.15 | ₩66,850 | ₩68,037 | ₩65,362 | ₩65,596 | -1.88% | 12만 |
|---|
| 2026.06.12 | ₩66,490 | ₩67,223 | ₩66,209 | ₩66,850 | +0.54% | 13.8만 |
|---|
| 2026.06.11 | ₩66,783 | ₩68,037 | ₩65,756 | ₩66,116 | -1.00% | 9.6만 |
|---|
| 2026.06.10 | ₩65,809 | ₩66,690 | ₩64,595 | ₩66,169 | +0.55% | 12.2만 |
|---|
| 2026.06.09 | ₩64,569 | ₩66,703 | ₩64,569 | ₩65,262 | +1.07% | 10.5만 |
|---|
| 2026.06.08 | ₩63,421 | ₩64,929 | ₩63,314 | ₩64,262 | +1.33% | 8.5만 |
|---|
| 2026.06.05 | ₩63,368 | ₩64,455 | ₩62,774 | ₩63,381 | +0.02% | 13.5만 |
|---|
| 2026.06.04 | ₩61,554 | ₩63,821 | ₩61,193 | ₩63,635 | +3.38% | 14.6만 |
|---|
| 2026.06.03 | ₩62,087 | ₩62,287 | ₩60,646 | ₩60,780 | -2.11% | 8.1만 |
|---|
| 2026.06.02 | ₩61,433 | ₩62,754 | ₩61,353 | ₩62,581 | +1.87% | 8.5만 |
|---|
| 2026.06.01 | ₩62,341 | ₩62,954 | ₩60,806 | ₩61,767 | -0.92% | 13.8만 |
|---|
| 2026.05.29 | ₩63,128 | ₩64,035 | ₩61,994 | ₩62,888 | -0.38% | 10.8만 |
|---|
| 2026.05.28 | ₩62,047 | ₩63,208 | ₩61,273 | ₩63,208 | +1.87% | 8.3만 |
|---|
| 2026.05.27 | ₩62,808 | ₩63,475 | ₩62,020 | ₩62,314 | -0.79% | 8.5만 |
|---|
| 2026.05.26 | ₩61,607 | ₩62,447 | ₩61,373 | ₩62,407 | +1.30% | 9.5만 |
|---|
| 2026.05.22 | ₩62,487 | ₩62,687 | ₩61,300 | ₩61,353 | -1.81% | 7.9만 |
|---|
| 2026.05.21 | ₩60,927 | ₩62,701 | ₩60,186 | ₩62,087 | +1.90% | 13.8만 |
|---|
| 2026.05.20 | ₩59,939 | ₩61,887 | ₩59,432 | ₩61,407 | +2.45% | 14.1만 |
|---|
| 2026.05.19 | ₩59,806 | ₩60,406 | ₩59,386 | ₩59,592 | -0.36% | 9.5만 |
|---|
| 2026.05.18 | ₩59,112 | ₩60,406 | ₩59,112 | ₩60,219 | +1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩59,899 | ₩60,026 | ₩58,952 | ₩59,192 | -1.18% | 9.6만 |
|---|
| 2026.05.14 | ₩60,513 | ₩61,433 | ₩59,953 | ₩60,113 | -0.66% | 16.6만 |
|---|
| 2026.05.13 | ₩60,646 | ₩61,740 | ₩59,646 | ₩60,139 | -0.84% | 13만 |
|---|
| 2026.05.12 | ₩61,127 | ₩61,340 | ₩59,472 | ₩60,953 | -0.28% | 11.7만 |
|---|
| 2026.05.11 | ₩61,807 | ₩62,367 | ₩60,560 | ₩61,087 | -1.17% | 11.1만 |
|---|
| 2026.05.08 | ₩62,394 | ₩63,348 | ₩61,247 | ₩61,807 | -0.94% | 15만 |
|---|
| 2026.05.07 | ₩62,327 | ₩63,288 | ₩61,860 | ₩62,421 | +0.15% | 13.3만 |
|---|
| 2026.05.06 | ₩62,514 | ₩63,048 | ₩60,573 | ₩62,261 | -0.41% | 12.4만 |
|---|
| 2026.05.05 | ₩61,607 | ₩62,527 | ₩61,220 | ₩61,847 | +0.39% | 14.3만 |
|---|
| 2026.05.04 | ₩61,634 | ₩62,487 | ₩60,826 | ₩61,247 | -0.63% | 11.6만 |
|---|
| 2026.05.01 | ₩62,207 | ₩64,062 | ₩61,507 | ₩62,167 | -0.06% | 16.7만 |
|---|
| 2026.04.30 | ₩60,193 | ₩62,541 | ₩60,193 | ₩62,087 | +3.15% | 23.8만 |
|---|
| 2026.04.29 | ₩66,036 | ₩66,450 | ₩59,886 | ₩60,033 | -9.09% | 32만 |
|---|
| 2026.04.28 | ₩66,156 | ₩66,970 | ₩65,662 | ₩66,209 | +0.08% | 20.4만 |
|---|
| 2026.04.27 | ₩65,249 | ₩66,836 | ₩65,202 | ₩66,410 | +1.78% | 10.6만 |
|---|
| 2026.04.24 | ₩66,089 | ₩66,303 | ₩65,196 | ₩65,316 | -1.17% | 17.7만 |
|---|
| 2026.04.23 | ₩65,943 | ₩66,703 | ₩65,702 | ₩66,316 | +0.57% | 10.9만 |
|---|
| 2026.04.22 | ₩65,969 | ₩66,676 | ₩65,556 | ₩65,943 | -0.04% | 12.8만 |
|---|
| 2026.04.21 | ₩66,703 | ₩67,043 | ₩64,702 | ₩65,876 | -1.24% | 18.6만 |
|---|
| 2026.04.20 | ₩65,222 | ₩66,663 | ₩65,222 | ₩66,556 | +2.05% | 17.3만 |
|---|
| 2026.04.17 | ₩63,701 | ₩65,809 | ₩63,108 | ₩65,249 | +2.43% | 17.6만 |
|---|
| 2026.04.16 | ₩62,247 | ₩63,128 | ₩61,614 | ₩62,848 | +0.96% | 13.8만 |
|---|
| 2026.04.15 | ₩63,141 | ₩63,595 | ₩60,500 | ₩62,514 | -0.99% | 27.1만 |
|---|
| 2026.04.14 | ₩63,715 | ₩63,995 | ₩62,874 | ₩63,395 | -0.50% | 29.6만 |
|---|
| 2026.04.13 | ₩62,821 | ₩63,755 | ₩61,407 | ₩63,715 | +1.42% | 9.9만 |
|---|
| 2026.04.10 | ₩63,288 | ₩63,341 | ₩62,407 | ₩62,994 | -0.46% | 11만 |
|---|
| 2026.04.09 | ₩61,487 | ₩63,608 | ₩60,820 | ₩63,421 | +3.15% | 37.1만 |
|---|
| 2026.04.08 | ₩61,660 | ₩62,701 | ₩61,647 | ₩61,740 | +0.13% | 18.6만 |
|---|
| 2026.04.07 | ₩59,272 | ₩60,793 | ₩59,272 | ₩60,606 | +2.25% | 15.6만 |
|---|
| 2026.04.06 | ₩59,059 | ₩60,006 | ₩58,952 | ₩59,806 | +1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩57,591 | ₩59,693 | ₩55,103 | ₩59,352 | +3.06% | 16.6만 |
|---|
| 2026.04.01 | ₩57,578 | ₩59,319 | ₩57,204 | ₩59,045 | +2.55% | 17.9만 |
|---|
| 2026.03.31 | ₩56,978 | ₩57,605 | ₩56,051 | ₩57,245 | +0.47% | 21.6만 |
|---|
| 2026.03.30 | ₩56,831 | ₩57,338 | ₩56,284 | ₩56,698 | -0.23% | 18.7만 |
|---|
| 2026.03.27 | ₩57,245 | ₩57,685 | ₩56,311 | ₩56,391 | -1.49% | 16.2만 |
|---|
| 2026.03.26 | ₩56,884 | ₩57,791 | ₩56,711 | ₩57,631 | +1.31% | 12.5만 |
|---|
| 2026.03.25 | ₩57,565 | ₩57,785 | ₩56,871 | ₩57,285 | -0.49% | 13.4만 |
|---|
| 2026.03.24 | ₩55,070 | ₩58,238 | ₩54,823 | ₩56,938 | +3.39% | 24.4만 |
|---|
| 2026.03.23 | ₩56,471 | ₩57,325 | ₩55,363 | ₩55,604 | -1.54% | 19.1만 |
|---|
| 2026.03.20 | ₩55,897 | ₩56,017 | ₩54,830 | ₩54,950 | -1.69% | 57만 |
|---|
| 2026.03.19 | ₩55,030 | ₩56,231 | ₩54,656 | ₩55,710 | +1.24% | 23.2만 |
|---|
| 2026.03.18 | ₩55,283 | ₩56,217 | ₩55,150 | ₩55,243 | -0.07% | 27.6만 |
|---|
| 2026.03.17 | ₩56,324 | ₩57,291 | ₩55,870 | ₩55,937 | -0.69% | 30.8만 |
|---|
| 2026.03.16 | ₩55,937 | ₩57,018 | ₩55,684 | ₩55,790 | -0.26% | 20.7만 |
|---|
| 2026.03.13 | ₩56,964 | ₩57,578 | ₩55,537 | ₩55,577 | -2.44% | 21.3만 |
|---|
| 2026.03.12 | ₩54,736 | ₩56,938 | ₩54,736 | ₩56,377 | +3.00% | 23.9만 |
|---|
| 2026.03.11 | ₩55,297 | ₩56,457 | ₩55,163 | ₩56,084 | +1.42% | 17.1만 |
|---|
| 2026.03.10 | ₩55,790 | ₩57,325 | ₩55,724 | ₩55,884 | +0.17% | 25.7만 |
|---|
| 2026.03.09 | ₩54,630 | ₩56,151 | ₩53,462 | ₩55,910 | +2.34% | 30만 |
|---|
| 2026.03.06 | ₩54,243 | ₩55,517 | ₩53,603 | ₩55,404 | +2.14% | 26.8만 |
|---|
| 2026.03.05 | ₩55,910 | ₩56,511 | ₩55,377 | ₩55,724 | -0.33% | 20.4만 |
|---|
| 2026.03.04 | ₩58,138 | ₩58,298 | ₩56,577 | ₩56,678 | -2.51% | 20.8만 |
|---|
| 2026.03.03 | ₩56,004 | ₩57,731 | ₩54,670 | ₩57,431 | +2.55% | 22.3만 |
|---|
| 2026.03.02 | ₩56,071 | ₩58,572 | ₩55,417 | ₩57,845 | +3.16% | 26.9만 |
|---|
| 2026.02.27 | ₩57,845 | ₩57,912 | ₩55,744 | ₩56,404 | -2.49% | 30.5만 |
|---|
| 2026.02.26 | ₩57,805 | ₩59,086 | ₩57,365 | ₩58,645 | +1.45% | 22.2만 |
|---|
| 2026.02.25 | ₩57,365 | ₩57,845 | ₩56,951 | ₩57,751 | +0.67% | 19.1만 |
|---|
| 2026.02.24 | ₩57,525 | ₩57,649 | ₩56,564 | ₩56,791 | -1.28% | 23.3만 |
|---|
| 2026.02.23 | ₩60,273 | ₩60,420 | ₩56,938 | ₩57,671 | -4.32% | 26.1만 |
|---|
| 2026.02.20 | ₩61,300 | ₩61,340 | ₩59,606 | ₩60,473 | -1.35% | 30.2만 |
|---|
| 2026.02.19 | ₩61,487 | ₩61,947 | ₩59,025 | ₩60,099 | -2.26% | 32만 |
|---|
| 2026.02.18 | ₩62,914 | ₩63,608 | ₩61,473 | ₩61,967 | -1.51% | 35.3만 |
|---|
| 2026.02.17 | ₩63,675 | ₩64,702 | ₩62,866 | ₩63,021 | -1.03% | 30만 |
|---|
| 2026.02.13 | ₩62,848 | ₩63,835 | ₩61,594 | ₩63,541 | +1.10% | 37.3만 |
|---|
| 2026.02.12 | ₩62,954 | ₩64,382 | ₩62,301 | ₩63,021 | +0.11% | 52.3만 |
|---|
| 2026.02.11 | ₩62,047 | ₩62,821 | ₩61,113 | ₩62,114 | +0.11% | 60.7만 |
|---|
| 2026.02.10 | ₩59,686 | ₩62,034 | ₩59,539 | ₩61,794 | +3.53% | 533.5만 |
|---|
| 2026.02.09 | ₩60,073 | ₩61,287 | ₩58,885 | ₩60,113 | +0.07% | 135.5만 |
|---|
| 2026.02.06 | ₩56,391 | ₩57,338 | ₩55,110 | ₩56,671 | +0.50% | 16.3만 |
|---|
| 2026.02.05 | ₩57,044 | ₩57,245 | ₩55,190 | ₩56,257 | -1.38% | 26.6만 |
|---|
| 2026.02.04 | ₩56,871 | ₩57,912 | ₩56,698 | ₩57,044 | +0.30% | 22.1만 |
|---|
| 2026.02.03 | ₩56,791 | ₩57,591 | ₩55,310 | ₩56,097 | -1.22% | 24만 |
|---|
| 2026.02.02 | ₩55,857 | ₩58,298 | ₩54,917 | ₩56,884 | +1.84% | 28.7만 |
|---|
| 2026.01.30 | ₩53,856 | ₩56,431 | ₩53,376 | ₩55,310 | +2.70% | 32.2만 |
|---|
| 2026.01.29 | ₩49,774 | ₩54,696 | ₩49,594 | ₩53,949 | +8.39% | 50.2만 |
|---|
| 2026.01.28 | ₩47,186 | ₩47,526 | ₩46,372 | ₩46,625 | -1.19% | 28.1만 |
|---|
| 2026.01.27 | ₩47,119 | ₩47,473 | ₩46,745 | ₩47,126 | +0.01% | 27.4만 |
|---|
| 2026.01.26 | ₩46,465 | ₩47,372 | ₩46,038 | ₩47,172 | +1.52% | 7.6만 |
|---|
| 2026.01.23 | ₩48,200 | ₩48,200 | ₩46,245 | ₩46,505 | -3.52% | 12.1만 |
|---|
| 2026.01.22 | ₩48,039 | ₩49,120 | ₩47,939 | ₩48,573 | +1.11% | 10.9만 |
|---|
| 2026.01.21 | ₩46,145 | ₩48,133 | ₩45,838 | ₩47,679 | +3.32% | 12.3만 |
|---|
| 2026.01.20 | ₩46,305 | ₩46,572 | ₩45,712 | ₩45,785 | -1.12% | 7.7만 |
|---|
| 2026.01.16 | ₩47,493 | ₩47,933 | ₩46,932 | ₩47,186 | -0.65% | 12.6만 |
|---|
| 2026.01.15 | ₩47,092 | ₩47,986 | ₩47,092 | ₩47,573 | +1.02% | 6.4만 |
|---|
| 2026.01.14 | ₩46,319 | ₩47,152 | ₩46,005 | ₩46,986 | +1.44% | 10.8만 |
|---|
| 2026.01.13 | ₩46,420 | ₩46,585 | ₩45,932 | ₩46,145 | -0.59% | 5.5만 |
|---|
| 2026.01.12 | ₩47,573 | ₩47,826 | ₩46,352 | ₩46,479 | -2.30% | 8.9만 |
|---|
| 2026.01.09 | ₩47,999 | ₩48,306 | ₩47,079 | ₩47,853 | -0.31% | 11.8만 |
|---|
| 2026.01.08 | ₩46,012 | ₩48,146 | ₩46,012 | ₩47,826 | +3.94% | 15만 |
|---|
| 2026.01.07 | ₩46,839 | ₩46,839 | ₩45,838 | ₩46,392 | -0.95% | 12.9만 |
|---|
| 2026.01.06 | ₩45,745 | ₩47,599 | ₩45,491 | ₩47,039 | +2.83% | 13.9만 |
|---|
| 2026.01.05 | ₩44,077 | ₩46,285 | ₩43,817 | ₩45,985 | +4.33% | 14.5만 |
|---|
| 2026.01.02 | ₩45,358 | ₩45,772 | ₩44,104 | ₩44,264 | -2.41% | 16.5만 |
|---|
| 2025.12.31 | ₩44,998 | ₩45,665 | ₩43,891 | ₩45,438 | +0.98% | 41.6만 |
|---|
| 2025.12.30 | ₩44,411 | ₩45,051 | ₩44,037 | ₩44,918 | +1.14% | 14.1만 |
|---|
| 2025.12.29 | ₩45,011 | ₩45,369 | ₩44,571 | ₩44,598 | -0.92% | 21.3만 |
|---|
| 2025.12.26 | ₩45,011 | ₩45,198 | ₩44,638 | ₩44,985 | -0.06% | 9.8만 |
|---|
| 2025.12.24 | ₩44,864 | ₩45,624 | ₩44,398 | ₩45,158 | +0.65% | 7.3만 |
|---|
| 2025.12.23 | ₩46,399 | ₩46,745 | ₩44,731 | ₩44,878 | -3.28% | 22.2만 |
|---|
| 2025.12.22 | ₩46,585 | ₩47,156 | ₩45,185 | ₩46,705 | +0.26% | 29.3만 |
|---|
| 2025.12.19 | ₩48,440 | ₩48,633 | ₩46,219 | ₩46,839 | -3.30% | 25.1만 |
|---|
| 2025.12.18 | ₩48,680 | ₩48,893 | ₩48,293 | ₩48,600 | -0.16% | 11.9만 |
|---|
| 2025.12.17 | ₩48,973 | ₩49,507 | ₩48,253 | ₩48,293 | -1.39% | 21.2만 |
|---|
| 2025.12.16 | ₩49,133 | ₩49,840 | ₩48,373 | ₩49,093 | -0.08% | 21.5만 |
|---|
| 2025.12.15 | ₩48,066 | ₩49,120 | ₩48,066 | ₩48,987 | +1.92% | 13.4만 |
|---|
| 2025.12.12 | ₩48,320 | ₩48,426 | ₩47,627 | ₩48,333 | +0.03% | 17.1만 |
|---|
| 2025.12.11 | ₩47,546 | ₩48,200 | ₩47,132 | ₩47,973 | +0.90% | 12.2만 |
|---|
| 2025.12.10 | ₩46,038 | ₩47,666 | ₩46,038 | ₩47,519 | +3.22% | 29.2만 |
|---|
| 2025.12.09 | ₩45,838 | ₩46,295 | ₩45,672 | ₩46,219 | +0.83% | 16.5만 |
|---|
| 2025.12.08 | ₩45,958 | ₩46,138 | ₩45,198 | ₩45,665 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩46,052 | ₩47,479 | ₩45,612 | ₩45,878 | -0.38% | 36.7만 |
|---|
| 2025.12.04 | ₩45,612 | ₩46,372 | ₩45,612 | ₩46,198 | +1.29% | 13.8만 |
|---|
| 2025.12.03 | ₩44,331 | ₩46,239 | ₩43,730 | ₩45,972 | +3.70% | 15.8만 |
|---|
| 2025.12.02 | ₩44,371 | ₩45,414 | ₩43,771 | ₩44,037 | -0.75% | 13.2만 |
|---|
| 2025.12.01 | ₩43,103 | ₩44,131 | ₩43,103 | ₩44,084 | +2.27% | 14.4만 |
|---|
| 2025.11.28 | ₩43,624 | ₩43,877 | ₩43,478 | ₩43,610 | -0.03% | 7.3만 |
|---|
| 2025.11.26 | ₩43,397 | ₩43,877 | ₩43,197 | ₩43,784 | +0.89% | 10.8만 |
|---|
| 2025.11.25 | ₩42,036 | ₩43,771 | ₩42,036 | ₩43,584 | +3.68% | 14.6만 |
|---|
| 2025.11.24 | ₩41,956 | ₩42,136 | ₩41,289 | ₩41,809 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩40,649 | ₩42,236 | ₩40,595 | ₩41,930 | +3.15% | 16.5만 |
|---|
| 2025.11.20 | ₩42,023 | ₩42,356 | ₩40,515 | ₩40,582 | -3.43% | 15만 |
|---|
| 2025.11.19 | ₩41,503 | ₩42,010 | ₩41,129 | ₩41,516 | +0.03% | 16.2만 |
|---|
| 2025.11.18 | ₩41,396 | ₩41,800 | ₩41,289 | ₩41,583 | +0.45% | 11.4만 |
|---|
| 2025.11.17 | ₩42,690 | ₩42,690 | ₩41,129 | ₩41,529 | -2.72% | 18.8만 |
|---|
| 2025.11.14 | ₩42,503 | ₩42,703 | ₩41,956 | ₩42,650 | +0.35% | 9.6만 |
|---|
| 2025.11.13 | ₩43,237 | ₩43,851 | ₩42,677 | ₩42,797 | -1.02% | 14.8만 |
|---|
| 2025.11.12 | ₩42,610 | ₩43,457 | ₩42,610 | ₩43,317 | +1.66% | 13만 |
|---|
| 2025.11.11 | ₩42,463 | ₩42,843 | ₩42,163 | ₩42,597 | +0.31% | 8.4만 |
|---|
| 2025.11.10 | ₩42,396 | ₩42,436 | ₩41,863 | ₩42,356 | -0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩41,889 | ₩42,116 | ₩41,396 | ₩42,050 | +0.38% | 13.1만 |
|---|
| 2025.11.06 | ₩42,623 | ₩42,897 | ₩41,689 | ₩41,956 | -1.56% | 12.8만 |
|---|
| 2025.11.05 | ₩41,996 | ₩42,943 | ₩41,943 | ₩42,663 | +1.59% | 14.9만 |
|---|
| 2025.11.04 | ₩41,849 | ₩42,463 | ₩41,676 | ₩41,996 | +0.35% | 21.2만 |
|---|
| 2025.11.03 | ₩41,249 | ₩41,849 | ₩40,869 | ₩41,843 | +1.44% | 29.5만 |
|---|
| 2025.10.31 | ₩41,583 | ₩42,396 | ₩41,349 | ₩41,609 | +0.06% | 17.3만 |
|---|
| 2025.10.30 | ₩42,423 | ₩43,123 | ₩41,689 | ₩41,716 | -1.67% | 21.2만 |
|---|
| 2025.10.29 | ₩44,678 | ₩44,878 | ₩41,756 | ₩42,356 | -5.20% | 26.5만 |
|---|
| 2025.10.28 | ₩42,890 | ₩43,304 | ₩42,250 | ₩43,210 | +0.75% | 15.4만 |
|---|
| 2025.10.27 | ₩43,944 | ₩44,224 | ₩42,983 | ₩43,170 | -1.76% | 11.5만 |
|---|
| 2025.10.24 | ₩43,210 | ₩44,077 | ₩42,943 | ₩43,864 | +1.51% | 16.1만 |
|---|
| 2025.10.23 | ₩43,130 | ₩43,404 | ₩42,690 | ₩42,743 | -0.90% | 15.9만 |
|---|
| 2025.10.22 | ₩42,957 | ₩43,784 | ₩42,850 | ₩43,277 | +0.75% | 15.2만 |
|---|
| 2025.10.21 | ₩41,970 | ₩42,943 | ₩41,896 | ₩42,850 | +2.10% | 14.5만 |
|---|
| 2025.10.20 | ₩41,289 | ₩42,050 | ₩41,136 | ₩41,983 | +1.68% | 13.3만 |
|---|
| 2025.10.17 | ₩41,769 | ₩43,070 | ₩40,729 | ₩41,236 | -1.28% | 36.2만 |
|---|
| 2025.10.16 | ₩42,396 | ₩42,396 | ₩40,762 | ₩41,643 | -1.78% | 37.2만 |
|---|
| 2025.10.15 | ₩43,704 | ₩43,757 | ₩42,428 | ₩42,597 | -2.53% | 11.6만 |
|---|
| 2025.10.14 | ₩41,983 | ₩43,710 | ₩41,983 | ₩43,424 | +3.43% | 12.3만 |
|---|
| 2025.10.13 | ₩42,343 | ₩42,450 | ₩41,369 | ₩42,356 | +0.03% | 13.2만 |
|---|
| 2025.10.10 | ₩42,917 | ₩43,410 | ₩41,503 | ₩41,649 | -2.95% | 22.8만 |
|---|