시장 데이터를 불러오는 중
Merchants Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock · MBINM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,532 | ₩33,773 | ₩33,532 | ₩33,532 | 0.00% | 5.6천 |
| 2026.10.08 | ₩33,532 | ₩33,762 | ₩33,532 | ₩33,539 | +0.02% | 6.7천 |
| 2026.10.07 | ₩33,880 | ₩34,295 | ₩33,439 | ₩33,506 | -1.10% | 2.2만 |
| 2026.10.06 | ₩33,880 | ₩34,059 | ₩33,880 | ₩33,880 | 0.00% | 3.8천 |
| 2026.10.05 | ₩33,947 | ₩34,093 | ₩33,893 | ₩33,987 | +0.12% | 1.4만 |
| 2026.10.02 | ₩34,000 | ₩34,161 | ₩33,893 | ₩34,000 | 0.00% | 5.7천 |
| 2026.10.01 | ₩34,268 | ₩34,268 | ₩34,067 | ₩34,094 | -0.51% | 1.1만 |
| 2026.09.30 | ₩33,994 | ₩34,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,321 |
| +0.96% |
| 2.9만 |
| 2026.09.29 | ₩33,880 | ₩34,027 | ₩33,880 | ₩34,000 | +0.36% | 9.3천 |
|---|
| 2026.09.28 | ₩33,934 | ₩34,094 | ₩33,880 | ₩33,893 | -0.12% | 5.2천 |
|---|
| 2026.09.25 | ₩33,893 | ₩33,934 | ₩33,827 | ₩33,827 | -0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩33,867 | ₩33,967 | ₩33,827 | ₩33,867 | 0.00% | 5.6천 |
|---|
| 2026.09.23 | ₩33,827 | ₩33,947 | ₩33,827 | ₩33,920 | +0.28% | 1.1천 |
|---|
| 2026.09.22 | ₩33,920 | ₩33,923 | ₩33,813 | ₩33,813 | -0.32% | 1.6만 |
|---|
| 2026.09.21 | ₩34,000 | ₩34,214 | ₩33,847 | ₩33,994 | -0.02% | 7.6천 |
|---|
| 2026.09.18 | ₩33,928 | ₩34,000 | ₩33,853 | ₩34,000 | +0.21% | 5.1천 |
|---|
| 2026.09.17 | ₩33,974 | ₩34,158 | ₩33,825 | ₩33,947 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩33,760 | ₩33,987 | ₩33,760 | ₩33,947 | +0.55% | 9.4천 |
|---|
| 2026.09.15 | ₩34,228 | ₩34,361 | ₩33,666 | ₩33,987 | -0.70% | 8.3천 |
|---|
| 2026.09.14 | ₩34,361 | ₩34,361 | ₩34,295 | ₩34,308 | -0.16% | 2.6천 |
|---|
| 2026.09.11 | ₩34,295 | ₩34,442 | ₩34,295 | ₩34,395 | +0.29% | 2.4천 |
|---|
| 2026.09.10 | ₩34,268 | ₩34,388 | ₩34,268 | ₩34,388 | +0.35% | 2.3천 |
|---|
| 2026.09.09 | ₩34,254 | ₩34,482 | ₩34,254 | ₩34,335 | +0.23% | 4.8천 |
|---|
| 2026.09.08 | ₩34,228 | ₩34,348 | ₩34,228 | ₩34,348 | +0.35% | 4.6천 |
|---|
| 2026.09.04 | ₩34,321 | ₩34,335 | ₩34,107 | ₩34,121 | -0.58% | 8.5천 |
|---|
| 2026.09.03 | ₩34,325 | ₩34,335 | ₩34,321 | ₩34,321 | -0.01% | 1.6만 |
|---|
| 2026.09.02 | ₩34,335 | ₩34,335 | ₩34,315 | ₩34,335 | 0.00% | 3.2천 |
|---|
| 2026.09.01 | ₩34,228 | ₩34,348 | ₩34,228 | ₩34,288 | +0.18% | 9.2천 |
|---|
| 2026.08.31 | ₩34,201 | ₩34,348 | ₩34,188 | ₩34,201 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩34,241 | ₩34,241 | ₩34,188 | ₩34,188 | -0.16% | 9.5천 |
|---|
| 2026.08.27 | ₩34,348 | ₩34,348 | ₩34,241 | ₩34,268 | -0.23% | 7.6천 |
|---|
| 2026.08.26 | ₩34,275 | ₩34,275 | ₩34,228 | ₩34,228 | -0.14% | 1천 |
|---|
| 2026.08.25 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,228 | ₩34,348 | ₩34,147 | ₩34,254 | +0.08% | 9.8천 |
|---|
| 2026.08.21 | ₩34,054 | ₩34,228 | ₩34,041 | ₩34,154 | +0.29% | 1.8천 |
|---|
| 2026.08.20 | ₩34,094 | ₩34,214 | ₩34,094 | ₩34,161 | +0.20% | 4.8천 |
|---|
| 2026.08.19 | ₩34,121 | ₩34,228 | ₩34,121 | ₩34,228 | +0.31% | 3.7천 |
|---|
| 2026.08.18 | ₩34,174 | ₩34,228 | ₩34,161 | ₩34,161 | -0.04% | 2.3천 |
|---|
| 2026.08.17 | ₩34,174 | ₩34,221 | ₩34,174 | ₩34,174 | 0.00% | 2.6천 |
|---|
| 2026.08.14 | ₩34,134 | ₩34,281 | ₩34,134 | ₩34,268 | +0.39% | 4.5천 |
|---|
| 2026.08.13 | ₩34,241 | ₩34,308 | ₩34,168 | ₩34,292 | +0.15% | 6.3천 |
|---|
| 2026.08.12 | ₩34,121 | ₩34,241 | ₩34,041 | ₩34,141 | +0.06% | 1.5천 |
|---|
| 2026.08.11 | ₩34,127 | ₩34,268 | ₩34,090 | ₩34,181 | +0.16% | 3.5천 |
|---|
| 2026.08.10 | ₩34,188 | ₩34,281 | ₩34,094 | ₩34,221 | +0.10% | 5.7천 |
|---|
| 2026.08.07 | ₩34,241 | ₩34,248 | ₩34,127 | ₩34,127 | -0.33% | 5.1천 |
|---|
| 2026.08.06 | ₩34,154 | ₩34,188 | ₩34,154 | ₩34,188 | +0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩34,228 | ₩34,281 | ₩34,228 | ₩34,228 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩34,110 | ₩34,201 | ₩34,110 | ₩34,201 | +0.27% | 2.3천 |
|---|
| 2026.08.03 | ₩34,134 | ₩34,308 | ₩34,041 | ₩34,188 | +0.16% | 6.3천 |
|---|
| 2026.07.31 | ₩34,107 | ₩34,321 | ₩34,107 | ₩34,321 | +0.63% | 9.9천 |
|---|
| 2026.07.30 | ₩34,161 | ₩34,214 | ₩34,067 | ₩34,154 | -0.02% | 1.5천 |
|---|
| 2026.07.29 | ₩33,974 | ₩34,281 | ₩33,974 | ₩34,134 | +0.47% | 6천 |
|---|
| 2026.07.28 | ₩33,907 | ₩34,067 | ₩33,907 | ₩33,974 | +0.20% | 4.9천 |
|---|
| 2026.07.27 | ₩33,827 | ₩34,081 | ₩33,827 | ₩33,893 | +0.20% | 4.3천 |
|---|
| 2026.07.24 | ₩34,041 | ₩34,054 | ₩33,974 | ₩33,974 | -0.20% | 3.4천 |
|---|
| 2026.07.23 | ₩34,335 | ₩34,335 | ₩34,121 | ₩34,147 | -0.55% | 9.9천 |
|---|
| 2026.07.22 | ₩34,337 | ₩34,388 | ₩34,146 | ₩34,228 | -0.32% | 3.3천 |
|---|
| 2026.07.21 | ₩34,234 | ₩34,402 | ₩34,062 | ₩34,361 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩34,228 | ₩34,407 | ₩34,028 | ₩34,268 | +0.12% | 9.2천 |
|---|
| 2026.07.17 | ₩33,947 | ₩34,174 | ₩33,907 | ₩34,174 | +0.67% | 3.6천 |
|---|
| 2026.07.16 | ₩34,000 | ₩34,061 | ₩34,000 | ₩34,000 | 0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩33,920 | ₩34,061 | ₩33,920 | ₩34,014 | +0.28% | 6.7천 |
|---|
| 2026.07.14 | ₩34,094 | ₩34,094 | ₩33,920 | ₩33,920 | -0.51% | 1.2천 |
|---|
| 2026.07.13 | ₩33,907 | ₩34,000 | ₩33,907 | ₩33,960 | +0.16% | 2.3천 |
|---|
| 2026.07.10 | ₩34,034 | ₩34,094 | ₩33,980 | ₩34,034 | 0.00% | 3천 |
|---|
| 2026.07.09 | ₩33,960 | ₩34,000 | ₩33,960 | ₩34,000 | +0.12% | 1.5천 |
|---|
| 2026.07.08 | ₩33,934 | ₩34,081 | ₩33,907 | ₩33,920 | -0.04% | 3천 |
|---|
| 2026.07.07 | ₩33,813 | ₩34,094 | ₩33,813 | ₩33,974 | +0.47% | 7.9천 |
|---|
| 2026.07.06 | ₩33,880 | ₩33,893 | ₩33,753 | ₩33,893 | +0.04% | 2.5천 |
|---|
| 2026.07.02 | ₩33,880 | ₩33,880 | ₩33,559 | ₩33,559 | -0.95% | 800 |
|---|
| 2026.07.01 | ₩33,720 | ₩33,893 | ₩33,573 | ₩33,893 | +0.52% | 4.5천 |
|---|
| 2026.06.30 | ₩33,653 | ₩33,726 | ₩33,492 | ₩33,559 | -0.28% | 6.2만 |
|---|
| 2026.06.29 | ₩33,492 | ₩33,613 | ₩33,492 | ₩33,579 | +0.26% | 3.3천 |
|---|
| 2026.06.26 | ₩33,412 | ₩33,615 | ₩33,359 | ₩33,479 | +0.20% | 7.7천 |
|---|
| 2026.06.25 | ₩33,519 | ₩33,857 | ₩33,138 | ₩33,439 | -0.24% | 1.8만 |
|---|
| 2026.06.24 | ₩33,639 | ₩33,653 | ₩33,506 | ₩33,532 | -0.32% | 2.8만 |
|---|
| 2026.06.23 | ₩33,706 | ₩33,880 | ₩33,626 | ₩33,639 | -0.20% | 1.7만 |
|---|
| 2026.06.22 | ₩33,786 | ₩33,914 | ₩33,746 | ₩33,746 | -0.12% | 6.1천 |
|---|
| 2026.06.18 | ₩33,773 | ₩33,773 | ₩33,760 | ₩33,772 | -0.00% | 9.2천 |
|---|
| 2026.06.17 | ₩33,773 | ₩33,827 | ₩33,760 | ₩33,827 | +0.16% | 3.2천 |
|---|
| 2026.06.16 | ₩33,920 | ₩33,920 | ₩33,800 | ₩33,813 | -0.32% | 2.1천 |
|---|
| 2026.06.15 | ₩34,185 | ₩34,188 | ₩33,773 | ₩33,893 | -0.85% | 1.7만 |
|---|
| 2026.06.12 | ₩34,361 | ₩34,361 | ₩34,157 | ₩34,188 | -0.51% | 2.5천 |
|---|
| 2026.06.11 | ₩34,228 | ₩34,335 | ₩34,228 | ₩34,335 | +0.31% | 4.4천 |
|---|
| 2026.06.10 | ₩33,960 | ₩34,268 | ₩33,960 | ₩34,241 | +0.83% | 9.5천 |
|---|
| 2026.06.09 | ₩34,234 | ₩34,234 | ₩33,934 | ₩33,960 | -0.80% | 4.8천 |
|---|
| 2026.06.08 | ₩34,228 | ₩34,228 | ₩33,760 | ₩34,121 | -0.31% | 7.6천 |
|---|
| 2026.06.05 | ₩34,361 | ₩34,549 | ₩34,201 | ₩34,201 | -0.47% | 6.2천 |
|---|
| 2026.06.04 | ₩34,335 | ₩34,495 | ₩34,254 | ₩34,428 | +0.27% | 1.4만 |
|---|
| 2026.06.03 | ₩34,254 | ₩34,361 | ₩34,244 | ₩34,321 | +0.20% | 6.1천 |
|---|
| 2026.06.02 | ₩34,254 | ₩34,361 | ₩34,254 | ₩34,361 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩34,254 | ₩34,428 | ₩34,221 | ₩34,254 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩34,308 | ₩34,335 | ₩34,027 | ₩34,027 | -0.82% | 9.4천 |
|---|
| 2026.05.28 | ₩34,468 | ₩34,535 | ₩34,335 | ₩34,428 | -0.12% | 8.4천 |
|---|
| 2026.05.27 | ₩34,361 | ₩34,575 | ₩34,333 | ₩34,428 | +0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩34,388 | ₩34,415 | ₩34,228 | ₩34,402 | +0.04% | 4.6천 |
|---|
| 2026.05.22 | ₩34,161 | ₩34,335 | ₩34,161 | ₩34,335 | +0.51% | 3.8천 |
|---|
| 2026.05.21 | ₩34,174 | ₩34,234 | ₩34,161 | ₩34,234 | +0.18% | 2.8천 |
|---|
| 2026.05.20 | ₩34,107 | ₩34,228 | ₩34,107 | ₩34,197 | +0.26% | 4.3천 |
|---|
| 2026.05.19 | ₩33,987 | ₩34,027 | ₩33,987 | ₩34,027 | +0.12% | 1.9천 |
|---|
| 2026.05.18 | ₩34,188 | ₩34,188 | ₩33,867 | ₩33,987 | -0.59% | 4.4천 |
|---|
| 2026.05.15 | ₩34,268 | ₩34,268 | ₩34,094 | ₩34,201 | -0.20% | 8.5천 |
|---|
| 2026.05.14 | ₩34,288 | ₩34,375 | ₩34,254 | ₩34,375 | +0.25% | 8.5천 |
|---|
| 2026.05.13 | ₩34,168 | ₩34,281 | ₩34,081 | ₩34,228 | +0.18% | 6.9천 |
|---|
| 2026.05.12 | ₩34,154 | ₩34,348 | ₩34,081 | ₩34,321 | +0.49% | 4.3천 |
|---|
| 2026.05.11 | ₩34,188 | ₩34,361 | ₩34,122 | ₩34,122 | -0.19% | 4.8천 |
|---|
| 2026.05.08 | ₩34,335 | ₩34,335 | ₩34,014 | ₩34,014 | -0.93% | 1.4천 |
|---|
| 2026.05.07 | ₩34,074 | ₩34,074 | ₩33,987 | ₩33,987 | -0.26% | 900 |
|---|
| 2026.05.06 | ₩34,054 | ₩34,228 | ₩33,934 | ₩34,228 | +0.51% | 3.4천 |
|---|
| 2026.05.05 | ₩33,907 | ₩33,940 | ₩33,786 | ₩33,940 | +0.10% | 5.8천 |
|---|
| 2026.05.04 | ₩34,000 | ₩34,000 | ₩33,873 | ₩33,893 | -0.31% | 5.1천 |
|---|
| 2026.05.01 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 600 |
|---|
| 2026.04.30 | ₩33,833 | ₩34,081 | ₩33,786 | ₩33,867 | +0.10% | 3.7천 |
|---|
| 2026.04.29 | ₩33,827 | ₩34,161 | ₩33,793 | ₩33,934 | +0.32% | 6천 |
|---|
| 2026.04.28 | ₩33,920 | ₩33,934 | ₩33,827 | ₩33,867 | -0.16% | 3.9천 |
|---|
| 2026.04.27 | ₩33,987 | ₩33,987 | ₩33,840 | ₩33,934 | -0.16% | 1.9천 |
|---|
| 2026.04.24 | ₩34,000 | ₩34,375 | ₩33,867 | ₩34,007 | +0.02% | 2만 |
|---|
| 2026.04.23 | ₩34,174 | ₩34,174 | ₩34,027 | ₩34,081 | -0.27% | 9.1천 |
|---|
| 2026.04.22 | ₩34,014 | ₩34,081 | ₩33,760 | ₩34,081 | +0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩33,880 | ₩33,907 | ₩33,746 | ₩33,746 | -0.39% | 7.1천 |
|---|
| 2026.04.20 | ₩33,479 | ₩33,720 | ₩33,426 | ₩33,618 | +0.42% | 1.3만 |
|---|
| 2026.04.17 | ₩34,014 | ₩34,014 | ₩33,466 | ₩33,466 | -1.61% | 1.6만 |
|---|
| 2026.04.16 | ₩33,907 | ₩34,014 | ₩33,840 | ₩33,853 | -0.16% | 3.3천 |
|---|
| 2026.04.15 | ₩33,800 | ₩33,934 | ₩33,800 | ₩33,880 | +0.24% | 9.5천 |
|---|
| 2026.04.14 | ₩33,686 | ₩33,786 | ₩33,686 | ₩33,786 | +0.30% | 3.9천 |
|---|
| 2026.04.13 | ₩33,546 | ₩33,786 | ₩33,426 | ₩33,722 | +0.53% | 1.2만 |
|---|
| 2026.04.10 | ₩33,488 | ₩33,573 | ₩33,439 | ₩33,573 | +0.25% | 8.7천 |
|---|
| 2026.04.09 | ₩33,599 | ₩33,599 | ₩33,466 | ₩33,586 | -0.04% | 3.7천 |
|---|
| 2026.04.08 | ₩33,693 | ₩33,720 | ₩33,439 | ₩33,452 | -0.71% | 1.1만 |
|---|
| 2026.04.07 | ₩33,412 | ₩33,666 | ₩33,412 | ₩33,599 | +0.56% | 4.9천 |
|---|
| 2026.04.06 | ₩33,359 | ₩33,613 | ₩33,359 | ₩33,553 | +0.58% | 5.3천 |
|---|
| 2026.04.02 | ₩33,278 | ₩33,452 | ₩33,245 | ₩33,359 | +0.24% | 4.1천 |
|---|
| 2026.04.01 | ₩32,744 | ₩33,479 | ₩32,623 | ₩33,479 | +2.25% | 4.1만 |
|---|
| 2026.03.31 | ₩33,158 | ₩33,452 | ₩32,530 | ₩32,556 | -1.81% | 17.7만 |
|---|
| 2026.03.30 | ₩33,185 | ₩33,345 | ₩33,105 | ₩33,145 | -0.12% | 1.4만 |
|---|
| 2026.03.27 | ₩33,278 | ₩33,359 | ₩33,078 | ₩33,158 | -0.36% | 2만 |
|---|
| 2026.03.26 | ₩33,345 | ₩33,575 | ₩33,225 | ₩33,278 | -0.20% | 5.4천 |
|---|
| 2026.03.25 | ₩33,492 | ₩33,613 | ₩33,225 | ₩33,292 | -0.60% | 6.5천 |
|---|
| 2026.03.24 | ₩33,559 | ₩33,586 | ₩33,198 | ₩33,214 | -1.03% | 1.6만 |
|---|
| 2026.03.23 | ₩33,252 | ₩33,573 | ₩33,252 | ₩33,345 | +0.28% | 7.9천 |
|---|
| 2026.03.20 | ₩33,372 | ₩33,412 | ₩33,198 | ₩33,238 | -0.40% | 1.2만 |
|---|
| 2026.03.19 | ₩33,305 | ₩33,510 | ₩33,292 | ₩33,383 | +0.23% | 1.5만 |
|---|
| 2026.03.18 | ₩33,619 | ₩33,619 | ₩33,292 | ₩33,305 | -0.93% | 1만 |
|---|
| 2026.03.17 | ₩33,508 | ₩33,599 | ₩33,508 | ₩33,599 | +0.27% | 4.4천 |
|---|
| 2026.03.16 | ₩33,693 | ₩33,720 | ₩33,372 | ₩33,452 | -0.71% | 2만 |
|---|
| 2026.03.13 | ₩33,733 | ₩33,733 | ₩33,426 | ₩33,519 | -0.63% | 1.9만 |
|---|
| 2026.03.12 | ₩33,960 | ₩34,127 | ₩33,960 | ₩34,094 | +0.39% | 1.1만 |
|---|
| 2026.03.11 | ₩34,254 | ₩34,254 | ₩33,827 | ₩33,867 | -1.13% | 1.3만 |
|---|
| 2026.03.10 | ₩34,121 | ₩34,321 | ₩34,054 | ₩34,081 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩34,214 | ₩34,214 | ₩34,121 | ₩34,214 | 0.00% | 1.2만 |
|---|
| 2026.03.06 | ₩34,201 | ₩34,295 | ₩34,201 | ₩34,254 | +0.16% | 7천 |
|---|
| 2026.03.05 | ₩34,335 | ₩34,545 | ₩34,201 | ₩34,281 | -0.16% | 9.6천 |
|---|
| 2026.03.04 | ₩34,295 | ₩34,495 | ₩34,107 | ₩34,355 | +0.18% | 2.2만 |
|---|
| 2026.03.03 | ₩34,268 | ₩34,428 | ₩34,107 | ₩34,268 | 0.00% | 9.4천 |
|---|
| 2026.03.02 | ₩34,335 | ₩34,428 | ₩34,107 | ₩34,428 | +0.27% | 9.5천 |
|---|
| 2026.02.27 | ₩34,107 | ₩34,154 | ₩33,773 | ₩34,027 | -0.24% | 1.3만 |
|---|
| 2026.02.26 | ₩34,118 | ₩34,229 | ₩34,081 | ₩34,094 | -0.07% | 3.9천 |
|---|
| 2026.02.25 | ₩34,121 | ₩34,214 | ₩34,054 | ₩34,054 | -0.20% | 1.3만 |
|---|
| 2026.02.24 | ₩34,121 | ₩34,174 | ₩34,067 | ₩34,174 | +0.16% | 7.7천 |
|---|
| 2026.02.23 | ₩34,221 | ₩34,225 | ₩34,027 | ₩34,041 | -0.53% | 6천 |
|---|
| 2026.02.20 | ₩34,094 | ₩34,201 | ₩34,067 | ₩34,121 | +0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩34,172 | ₩34,172 | ₩33,786 | ₩34,094 | -0.23% | 6천 |
|---|
| 2026.02.18 | ₩34,295 | ₩34,295 | ₩34,081 | ₩34,094 | -0.58% | 1만 |
|---|
| 2026.02.17 | ₩34,081 | ₩34,388 | ₩34,027 | ₩34,361 | +0.82% | 3.5만 |
|---|
| 2026.02.13 | ₩34,081 | ₩34,201 | ₩33,987 | ₩34,000 | -0.24% | 2.3만 |
|---|
| 2026.02.12 | ₩34,375 | ₩34,448 | ₩33,853 | ₩33,960 | -1.21% | 2.6만 |
|---|
| 2026.02.11 | ₩34,295 | ₩34,442 | ₩34,147 | ₩34,402 | +0.31% | 1.5만 |
|---|
| 2026.02.10 | ₩34,121 | ₩34,402 | ₩34,107 | ₩34,402 | +0.82% | 1.3천 |
|---|
| 2026.02.09 | ₩34,295 | ₩34,361 | ₩34,094 | ₩34,094 | -0.58% | 6.9천 |
|---|
| 2026.02.06 | ₩34,188 | ₩34,288 | ₩34,121 | ₩34,174 | -0.04% | 5.8천 |
|---|
| 2026.02.05 | ₩34,435 | ₩34,435 | ₩34,107 | ₩34,228 | -0.60% | 7.7천 |
|---|
| 2026.02.04 | ₩34,281 | ₩34,549 | ₩33,960 | ₩34,549 | +0.78% | 1.6만 |
|---|
| 2026.02.03 | ₩34,161 | ₩34,335 | ₩34,027 | ₩34,208 | +0.14% | 4.9천 |
|---|
| 2026.02.02 | ₩34,094 | ₩34,361 | ₩34,094 | ₩34,174 | +0.24% | 4.1천 |
|---|
| 2026.01.30 | ₩34,241 | ₩34,348 | ₩34,081 | ₩34,201 | -0.12% | 6.4천 |
|---|
| 2026.01.29 | ₩34,111 | ₩34,188 | ₩34,041 | ₩34,041 | -0.21% | 3.6천 |
|---|
| 2026.01.28 | ₩34,201 | ₩34,295 | ₩34,041 | ₩34,121 | -0.23% | 3.6천 |
|---|
| 2026.01.27 | ₩34,388 | ₩34,415 | ₩34,081 | ₩34,345 | -0.12% | 9.9천 |
|---|
| 2026.01.26 | ₩34,268 | ₩34,415 | ₩34,174 | ₩34,402 | +0.39% | 8.8천 |
|---|
| 2026.01.23 | ₩34,087 | ₩34,348 | ₩34,087 | ₩34,268 | +0.53% | 1.8만 |
|---|
| 2026.01.22 | ₩33,827 | ₩34,147 | ₩33,827 | ₩34,147 | +0.95% | 1.2만 |
|---|
| 2026.01.21 | ₩33,840 | ₩34,161 | ₩33,827 | ₩33,907 | +0.20% | 6.9천 |
|---|
| 2026.01.20 | ₩33,927 | ₩33,987 | ₩33,840 | ₩33,853 | -0.22% | 5.1천 |
|---|
| 2026.01.16 | ₩34,054 | ₩34,054 | ₩33,893 | ₩34,027 | -0.08% | 3.5천 |
|---|
| 2026.01.15 | ₩34,281 | ₩34,281 | ₩33,960 | ₩34,041 | -0.70% | 3.5천 |
|---|
| 2026.01.14 | ₩33,987 | ₩34,094 | ₩33,853 | ₩33,920 | -0.20% | 5.7천 |
|---|
| 2026.01.13 | ₩33,893 | ₩34,094 | ₩33,827 | ₩33,867 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩33,693 | ₩33,893 | ₩33,586 | ₩33,680 | -0.04% | 8.9천 |
|---|
| 2026.01.09 | ₩33,974 | ₩33,974 | ₩33,586 | ₩33,626 | -1.02% | 7.7천 |
|---|
| 2026.01.08 | ₩33,780 | ₩33,864 | ₩33,586 | ₩33,586 | -0.57% | 4.2천 |
|---|
| 2026.01.07 | ₩33,827 | ₩33,827 | ₩33,626 | ₩33,680 | -0.43% | 1.5천 |
|---|
| 2026.01.06 | ₩33,773 | ₩33,773 | ₩33,559 | ₩33,732 | -0.12% | 7.8천 |
|---|
| 2026.01.05 | ₩34,174 | ₩34,212 | ₩33,753 | ₩33,773 | -1.17% | 1.4만 |
|---|
| 2026.01.02 | ₩34,054 | ₩34,321 | ₩33,934 | ₩34,041 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩34,575 | ₩34,589 | ₩33,934 | ₩33,934 | -1.86% | 25.4만 |
|---|
| 2025.12.30 | ₩34,067 | ₩34,709 | ₩34,067 | ₩34,575 | +1.49% | 5만 |
|---|
| 2025.12.29 | ₩34,094 | ₩34,335 | ₩34,027 | ₩34,194 | +0.29% | 7.4천 |
|---|
| 2025.12.26 | ₩34,348 | ₩34,415 | ₩34,214 | ₩34,321 | -0.08% | 1.7만 |
|---|
| 2025.12.24 | ₩34,161 | ₩34,348 | ₩34,161 | ₩34,348 | +0.55% | 3.1천 |
|---|
| 2025.12.23 | ₩33,914 | ₩34,228 | ₩33,914 | ₩34,161 | +0.73% | 1.8만 |
|---|
| 2025.12.22 | ₩33,920 | ₩34,147 | ₩33,920 | ₩34,027 | +0.32% | 2만 |
|---|
| 2025.12.19 | ₩33,800 | ₩33,947 | ₩33,800 | ₩33,827 | +0.08% | 4천 |
|---|
| 2025.12.18 | ₩33,653 | ₩33,827 | ₩33,573 | ₩33,693 | +0.12% | 9.2천 |
|---|
| 2025.12.17 | ₩33,439 | ₩33,934 | ₩33,319 | ₩33,907 | +1.40% | 3.1만 |
|---|
| 2025.12.16 | ₩33,359 | ₩33,452 | ₩33,225 | ₩33,385 | +0.08% | 2.1만 |
|---|
| 2025.12.15 | ₩33,265 | ₩33,359 | ₩33,024 | ₩33,345 | +0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩33,534 | ₩33,534 | ₩33,252 | ₩33,426 | -0.32% | 1.6만 |
|---|
| 2025.12.11 | ₩33,492 | ₩33,573 | ₩33,252 | ₩33,573 | +0.24% | 5.7천 |
|---|
| 2025.12.10 | ₩33,372 | ₩33,559 | ₩33,198 | ₩33,559 | +0.56% | 6.4천 |
|---|
| 2025.12.09 | ₩33,308 | ₩33,479 | ₩33,248 | ₩33,248 | -0.18% | 1.4만 |
|---|
| 2025.12.08 | ₩33,426 | ₩33,426 | ₩33,232 | ₩33,329 | -0.29% | 9.9천 |
|---|
| 2025.12.05 | ₩33,466 | ₩33,492 | ₩33,265 | ₩33,273 | -0.58% | 1.2만 |
|---|
| 2025.12.04 | ₩33,399 | ₩33,399 | ₩33,238 | ₩33,292 | -0.32% | 1만 |
|---|
| 2025.12.03 | ₩33,372 | ₩33,439 | ₩33,278 | ₩33,292 | -0.24% | 1.7만 |
|---|
| 2025.12.02 | ₩33,426 | ₩33,426 | ₩33,091 | ₩33,372 | -0.16% | 7.6천 |
|---|
| 2025.12.01 | ₩33,125 | ₩33,345 | ₩33,125 | ₩33,323 | +0.60% | 1.3만 |
|---|
| 2025.11.28 | ₩33,118 | ₩33,118 | ₩33,024 | ₩33,078 | -0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩32,851 | ₩33,105 | ₩32,820 | ₩33,004 | +0.47% | 6.7천 |
|---|
| 2025.11.25 | ₩32,877 | ₩32,998 | ₩32,817 | ₩32,853 | -0.07% | 1.5만 |
|---|
| 2025.11.24 | ₩32,677 | ₩32,851 | ₩32,621 | ₩32,851 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩32,222 | ₩32,717 | ₩32,222 | ₩32,623 | +1.24% | 1.7만 |
|---|
| 2025.11.20 | ₩32,597 | ₩32,721 | ₩32,088 | ₩32,222 | -1.15% | 1.1만 |
|---|
| 2025.11.19 | ₩32,316 | ₩32,556 | ₩32,155 | ₩32,329 | +0.04% | 3만 |
|---|
| 2025.11.18 | ₩32,423 | ₩32,543 | ₩32,088 | ₩32,209 | -0.66% | 4.8만 |
|---|
| 2025.11.17 | ₩32,837 | ₩32,851 | ₩32,403 | ₩32,423 | -1.26% | 3.1만 |
|---|
| 2025.11.14 | ₩32,797 | ₩32,864 | ₩32,704 | ₩32,837 | +0.12% | 1.9만 |
|---|
| 2025.11.13 | ₩32,891 | ₩32,904 | ₩32,677 | ₩32,770 | -0.37% | 1.7만 |
|---|
| 2025.11.12 | ₩32,752 | ₩32,998 | ₩32,752 | ₩32,931 | +0.55% | 9.6천 |
|---|
| 2025.11.11 | ₩32,770 | ₩32,784 | ₩32,650 | ₩32,770 | 0.00% | 1만 |
|---|
| 2025.11.10 | ₩32,717 | ₩32,770 | ₩32,677 | ₩32,757 | +0.12% | 3.1만 |
|---|
| 2025.11.07 | ₩32,704 | ₩32,717 | ₩32,667 | ₩32,690 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩32,662 | ₩32,662 | ₩32,556 | ₩32,606 | -0.17% | 7.6천 |
|---|
| 2025.11.05 | ₩32,556 | ₩32,717 | ₩32,516 | ₩32,583 | +0.08% | 9.9천 |
|---|
| 2025.11.04 | ₩32,690 | ₩32,730 | ₩32,516 | ₩32,516 | -0.53% | 7.7천 |
|---|
| 2025.11.03 | ₩32,730 | ₩32,744 | ₩32,663 | ₩32,717 | -0.04% | 8.7천 |
|---|
| 2025.10.31 | ₩32,730 | ₩32,730 | ₩32,717 | ₩32,730 | 0.00% | 7.6천 |
|---|
| 2025.10.30 | ₩32,757 | ₩32,810 | ₩32,690 | ₩32,717 | -0.12% | 2.2만 |
|---|
| 2025.10.29 | ₩32,810 | ₩32,824 | ₩32,698 | ₩32,744 | -0.20% | 2.3만 |
|---|
| 2025.10.28 | ₩32,810 | ₩32,877 | ₩32,523 | ₩32,744 | -0.20% | 6.3만 |
|---|
| 2025.10.27 | ₩32,877 | ₩32,877 | ₩32,710 | ₩32,837 | -0.12% | 1.5만 |
|---|
| 2025.10.24 | ₩32,810 | ₩32,810 | ₩32,671 | ₩32,704 | -0.33% | 1.6만 |
|---|
| 2025.10.23 | ₩32,745 | ₩32,770 | ₩32,597 | ₩32,704 | -0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩32,570 | ₩32,730 | ₩32,570 | ₩32,677 | +0.33% | 7.7천 |
|---|
| 2025.10.21 | ₩32,784 | ₩32,810 | ₩32,704 | ₩32,710 | -0.22% | 1.4만 |
|---|
| 2025.10.20 | ₩32,583 | ₩32,851 | ₩32,583 | ₩32,730 | +0.45% | 2.9만 |
|---|
| 2025.10.17 | ₩32,650 | ₩32,677 | ₩32,289 | ₩32,316 | -1.02% | 2.5만 |
|---|
| 2025.10.16 | ₩32,958 | ₩33,105 | ₩32,490 | ₩32,490 | -1.42% | 4.8만 |
|---|
| 2025.10.15 | ₩33,024 | ₩33,118 | ₩32,944 | ₩32,944 | -0.24% | 1.9만 |
|---|
| 2025.10.14 | ₩33,105 | ₩33,171 | ₩32,917 | ₩32,944 | -0.48% | 3.1만 |
|---|
| 2025.10.13 | ₩33,225 | ₩33,265 | ₩33,185 | ₩33,265 | +0.12% | 1.9만 |
|---|
| 2025.10.10 | ₩33,225 | ₩33,225 | ₩33,158 | ₩33,212 | -0.04% | 9.6천 |
|---|
