시장 데이터를 불러오는 중
Merchants Bancorp - Depositary Shares 6.00% Fixed Rate Series C Non-Cumulative Perpetual Preferred Stock · MBINN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,119 | ₩25,356 | ₩25,088 | ₩25,115 | -0.02% | 1.4만 |
| 2026.10.08 | ₩25,169 | ₩25,276 | ₩25,088 | ₩25,135 | -0.13% | 1.2만 |
| 2026.10.07 | ₩25,296 | ₩25,370 | ₩25,021 | ₩25,301 | +0.02% | 1.7만 |
| 2026.10.06 | ₩25,464 | ₩25,464 | ₩24,874 | ₩25,343 | -0.47% | 6.7천 |
| 2026.10.05 | ₩25,182 | ₩25,343 | ₩25,075 | ₩25,187 | +0.02% | 1.9만 |
| 2026.10.02 | ₩25,397 | ₩25,611 | ₩25,008 | ₩25,035 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,584 | ₩25,673 | ₩25,142 | ₩25,464 | -0.47% | 7.7천 |
| 2026.09.30 | ₩25,410 | ₩25,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,491 |
| +0.32% |
| 1.9만 |
| 2026.09.29 | ₩25,678 | ₩25,728 | ₩25,276 | ₩25,316 | -1.41% | 1.2만 |
|---|
| 2026.09.28 | ₩25,732 | ₩25,812 | ₩25,222 | ₩25,591 | -0.55% | 9.7천 |
|---|
| 2026.09.25 | ₩25,651 | ₩26,013 | ₩25,611 | ₩25,611 | -0.16% | 6.8천 |
|---|
| 2026.09.24 | ₩26,483 | ₩26,483 | ₩26,027 | ₩26,121 | -1.37% | 1.1만 |
|---|
| 2026.09.23 | ₩26,322 | ₩26,510 | ₩26,148 | ₩26,295 | -0.10% | 1.8만 |
|---|
| 2026.09.22 | ₩26,738 | ₩26,791 | ₩26,416 | ₩26,416 | -1.20% | 1만 |
|---|
| 2026.09.21 | ₩26,523 | ₩26,764 | ₩26,429 | ₩26,764 | +0.91% | 2.4천 |
|---|
| 2026.09.18 | ₩26,818 | ₩26,818 | ₩26,323 | ₩26,791 | -0.10% | 1.4천 |
|---|
| 2026.09.17 | ₩26,751 | ₩26,791 | ₩26,188 | ₩26,671 | -0.30% | 6.7천 |
|---|
| 2026.09.16 | ₩26,443 | ₩26,577 | ₩26,392 | ₩26,577 | +0.51% | 2.7천 |
|---|
| 2026.09.15 | ₩26,067 | ₩26,416 | ₩26,027 | ₩26,322 | +0.98% | 1.2만 |
|---|
| 2026.09.14 | ₩26,952 | ₩26,952 | ₩26,174 | ₩26,711 | -0.90% | 5.7천 |
|---|
| 2026.09.11 | ₩26,912 | ₩26,939 | ₩26,818 | ₩26,831 | -0.30% | 3.3천 |
|---|
| 2026.09.10 | ₩26,778 | ₩26,952 | ₩26,550 | ₩26,818 | +0.15% | 5.6천 |
|---|
| 2026.09.09 | ₩26,805 | ₩26,925 | ₩26,751 | ₩26,751 | -0.20% | 7.1천 |
|---|
| 2026.09.08 | ₩26,939 | ₩26,939 | ₩26,724 | ₩26,872 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩26,751 | ₩26,885 | ₩26,751 | ₩26,885 | +0.50% | 3.1천 |
|---|
| 2026.09.03 | ₩26,738 | ₩26,805 | ₩26,711 | ₩26,805 | +0.25% | 3.8천 |
|---|
| 2026.09.02 | ₩26,711 | ₩26,782 | ₩26,617 | ₩26,684 | -0.10% | 2.4천 |
|---|
| 2026.09.01 | ₩26,617 | ₩26,751 | ₩26,550 | ₩26,751 | +0.50% | 3.8만 |
|---|
| 2026.08.31 | ₩26,805 | ₩26,858 | ₩26,429 | ₩26,711 | -0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩26,872 | ₩26,872 | ₩26,684 | ₩26,818 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩26,778 | ₩26,885 | ₩26,778 | ₩26,791 | +0.05% | 6.4천 |
|---|
| 2026.08.26 | ₩26,885 | ₩26,885 | ₩26,711 | ₩26,858 | -0.10% | 5.4천 |
|---|
| 2026.08.25 | ₩26,898 | ₩26,911 | ₩26,780 | ₩26,898 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩26,711 | ₩26,898 | ₩26,711 | ₩26,898 | +0.70% | 6.3천 |
|---|
| 2026.08.21 | ₩26,912 | ₩26,912 | ₩26,687 | ₩26,711 | -0.75% | 6천 |
|---|
| 2026.08.20 | ₩26,952 | ₩26,952 | ₩26,818 | ₩26,872 | -0.30% | 3.6천 |
|---|
| 2026.08.19 | ₩26,925 | ₩26,952 | ₩26,738 | ₩26,952 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩26,845 | ₩26,898 | ₩26,671 | ₩26,818 | -0.10% | 8.5천 |
|---|
| 2026.08.17 | ₩26,805 | ₩26,805 | ₩26,657 | ₩26,738 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩26,885 | ₩26,885 | ₩26,684 | ₩26,818 | -0.25% | 7.7천 |
|---|
| 2026.08.13 | ₩26,831 | ₩26,939 | ₩26,742 | ₩26,825 | -0.02% | 6.4천 |
|---|
| 2026.08.12 | ₩26,965 | ₩26,965 | ₩26,822 | ₩26,952 | -0.05% | 5.3천 |
|---|
| 2026.08.11 | ₩26,965 | ₩27,006 | ₩26,818 | ₩26,831 | -0.50% | 4.9천 |
|---|
| 2026.08.10 | ₩27,019 | ₩27,019 | ₩26,752 | ₩26,845 | -0.65% | 5.2천 |
|---|
| 2026.08.07 | ₩27,006 | ₩27,006 | ₩26,724 | ₩26,885 | -0.45% | 4.2천 |
|---|
| 2026.08.06 | ₩26,898 | ₩27,113 | ₩26,738 | ₩26,738 | -0.60% | 1.2만 |
|---|
| 2026.08.05 | ₩27,260 | ₩27,260 | ₩26,858 | ₩27,006 | -0.93% | 6.7천 |
|---|
| 2026.08.04 | ₩27,207 | ₩27,207 | ₩26,873 | ₩27,116 | -0.34% | 3.4천 |
|---|
| 2026.08.03 | ₩27,059 | ₩27,113 | ₩26,738 | ₩27,019 | -0.15% | 1.3천 |
|---|
| 2026.07.31 | ₩27,019 | ₩27,153 | ₩26,892 | ₩26,912 | -0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,778 | ₩27,073 | ₩26,778 | ₩27,073 | +1.10% | 3.7천 |
|---|
| 2026.07.29 | ₩26,818 | ₩27,086 | ₩26,818 | ₩27,086 | +1.00% | 4.3천 |
|---|
| 2026.07.28 | ₩26,791 | ₩27,086 | ₩26,791 | ₩26,965 | +0.65% | 4.1천 |
|---|
| 2026.07.27 | ₩27,073 | ₩27,073 | ₩26,751 | ₩26,925 | -0.54% | 3.7천 |
|---|
| 2026.07.24 | ₩26,992 | ₩27,053 | ₩26,905 | ₩26,992 | 0.00% | 3.4천 |
|---|
| 2026.07.23 | ₩27,046 | ₩27,086 | ₩26,724 | ₩27,018 | -0.10% | 6.7천 |
|---|
| 2026.07.22 | ₩27,086 | ₩27,153 | ₩26,858 | ₩27,046 | -0.15% | 8.1천 |
|---|
| 2026.07.21 | ₩26,952 | ₩27,113 | ₩26,952 | ₩27,113 | +0.60% | 6.5천 |
|---|
| 2026.07.20 | ₩27,153 | ₩27,153 | ₩27,100 | ₩27,100 | -0.20% | 2.9천 |
|---|
| 2026.07.17 | ₩27,100 | ₩27,555 | ₩27,059 | ₩27,059 | -0.15% | 4.4천 |
|---|
| 2026.07.16 | ₩26,852 | ₩27,113 | ₩26,852 | ₩27,113 | +0.97% | 2.1천 |
|---|
| 2026.07.15 | ₩26,952 | ₩26,979 | ₩26,818 | ₩26,965 | +0.05% | 5.2천 |
|---|
| 2026.07.14 | ₩26,818 | ₩27,019 | ₩26,724 | ₩26,724 | -0.35% | 5.8천 |
|---|
| 2026.07.13 | ₩26,724 | ₩26,952 | ₩26,724 | ₩26,912 | +0.70% | 3.7천 |
|---|
| 2026.07.10 | ₩26,925 | ₩26,925 | ₩26,724 | ₩26,738 | -0.70% | 3.7천 |
|---|
| 2026.07.09 | ₩27,019 | ₩27,019 | ₩26,771 | ₩26,939 | -0.30% | 3.3천 |
|---|
| 2026.07.08 | ₩26,805 | ₩26,992 | ₩26,684 | ₩26,992 | +0.70% | 1.3만 |
|---|
| 2026.07.07 | ₩26,992 | ₩26,992 | ₩26,805 | ₩26,805 | -0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩26,872 | ₩27,100 | ₩26,684 | ₩26,925 | +0.20% | 2.7만 |
|---|
| 2026.07.02 | ₩26,684 | ₩27,019 | ₩26,684 | ₩26,764 | +0.30% | 8.8천 |
|---|
| 2026.07.01 | ₩26,510 | ₩26,992 | ₩26,510 | ₩26,697 | +0.71% | 1만 |
|---|
| 2026.06.30 | ₩27,140 | ₩27,294 | ₩26,161 | ₩26,282 | -3.16% | 4.9만 |
|---|
| 2026.06.29 | ₩26,912 | ₩27,153 | ₩26,577 | ₩27,019 | +0.40% | 1만 |
|---|
| 2026.06.26 | ₩26,845 | ₩26,885 | ₩26,590 | ₩26,805 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩27,051 | ₩27,153 | ₩26,483 | ₩26,791 | -0.96% | 1.3만 |
|---|
| 2026.06.24 | ₩27,019 | ₩27,200 | ₩27,019 | ₩27,140 | +0.45% | 3.5천 |
|---|
| 2026.06.23 | ₩26,974 | ₩27,193 | ₩26,818 | ₩27,153 | +0.67% | 4천 |
|---|
| 2026.06.22 | ₩27,180 | ₩27,220 | ₩26,831 | ₩27,193 | +0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩27,193 | ₩27,408 | ₩27,126 | ₩27,167 | -0.10% | 1.1만 |
|---|
| 2026.06.17 | ₩27,287 | ₩27,555 | ₩27,109 | ₩27,408 | +0.44% | 2.3천 |
|---|
| 2026.06.16 | ₩27,140 | ₩27,140 | ₩26,833 | ₩27,126 | -0.05% | 6.1천 |
|---|
| 2026.06.15 | ₩26,684 | ₩27,466 | ₩26,684 | ₩27,153 | +1.76% | 5.1천 |
|---|
| 2026.06.12 | ₩27,287 | ₩27,663 | ₩27,180 | ₩27,187 | -0.37% | 9.5천 |
|---|
| 2026.06.11 | ₩27,562 | ₩27,918 | ₩27,086 | ₩27,167 | -1.44% | 3.1만 |
|---|
| 2026.06.10 | ₩27,690 | ₩27,757 | ₩27,301 | ₩27,301 | -1.40% | 9.5천 |
|---|
| 2026.06.09 | ₩27,555 | ₩27,864 | ₩27,274 | ₩27,557 | +0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩27,743 | ₩27,891 | ₩27,488 | ₩27,877 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩27,113 | ₩27,623 | ₩27,113 | ₩27,475 | +1.34% | 2.7천 |
|---|
| 2026.06.04 | ₩27,582 | ₩27,690 | ₩27,106 | ₩27,609 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩27,896 | ₩27,896 | ₩27,515 | ₩27,515 | -1.37% | 4천 |
|---|
| 2026.06.02 | ₩27,636 | ₩27,783 | ₩27,354 | ₩27,669 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩27,716 | ₩27,716 | ₩27,177 | ₩27,582 | -0.48% | 1만 |
|---|
| 2026.05.29 | ₩27,810 | ₩27,989 | ₩27,314 | ₩27,381 | -1.54% | 1.6만 |
|---|
| 2026.05.28 | ₩27,730 | ₩28,129 | ₩27,362 | ₩27,904 | +0.63% | 3.1천 |
|---|
| 2026.05.27 | ₩27,958 | ₩27,958 | ₩27,301 | ₩27,730 | -0.82% | 1.4만 |
|---|
| 2026.05.26 | ₩27,421 | ₩27,488 | ₩27,033 | ₩27,475 | +0.20% | 7.8천 |
|---|
| 2026.05.22 | ₩27,609 | ₩27,640 | ₩26,952 | ₩26,952 | -2.38% | 6.4천 |
|---|
| 2026.05.21 | ₩27,515 | ₩27,730 | ₩27,113 | ₩27,522 | +0.02% | 1.6만 |
|---|
| 2026.05.20 | ₩28,011 | ₩28,011 | ₩27,623 | ₩27,797 | -0.77% | 3.3천 |
|---|
| 2026.05.19 | ₩27,716 | ₩28,052 | ₩27,542 | ₩28,025 | +1.11% | 1.4만 |
|---|
| 2026.05.18 | ₩28,092 | ₩28,159 | ₩27,944 | ₩28,132 | +0.14% | 3.1천 |
|---|
| 2026.05.15 | ₩28,159 | ₩28,213 | ₩27,623 | ₩27,971 | -0.67% | 4.5천 |
|---|
| 2026.05.14 | ₩28,293 | ₩28,360 | ₩27,757 | ₩28,213 | -0.28% | 4.8천 |
|---|
| 2026.05.13 | ₩28,011 | ₩28,111 | ₩27,663 | ₩28,025 | +0.05% | 2.3천 |
|---|
| 2026.05.12 | ₩27,918 | ₩28,065 | ₩27,804 | ₩28,011 | +0.34% | 3.3천 |
|---|
| 2026.05.11 | ₩28,011 | ₩28,400 | ₩27,690 | ₩28,092 | +0.29% | 1.1만 |
|---|
| 2026.05.08 | ₩27,904 | ₩28,159 | ₩27,904 | ₩28,025 | +0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩28,186 | ₩28,467 | ₩28,011 | ₩28,078 | -0.38% | 6.3천 |
|---|
| 2026.05.06 | ₩27,757 | ₩28,145 | ₩27,569 | ₩28,119 | +1.30% | 1.1만 |
|---|
| 2026.05.05 | ₩27,716 | ₩27,824 | ₩27,488 | ₩27,783 | +0.24% | 2만 |
|---|
| 2026.05.04 | ₩27,623 | ₩27,850 | ₩27,542 | ₩27,555 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩27,609 | ₩27,636 | ₩26,971 | ₩27,488 | -0.44% | 2.5만 |
|---|
| 2026.04.30 | ₩27,086 | ₩27,354 | ₩27,073 | ₩27,354 | +0.99% | 5.9천 |
|---|
| 2026.04.29 | ₩27,234 | ₩27,421 | ₩26,684 | ₩26,684 | -2.02% | 8.6천 |
|---|
| 2026.04.28 | ₩27,187 | ₩27,609 | ₩27,187 | ₩27,448 | +0.96% | 3.3천 |
|---|
| 2026.04.27 | ₩27,354 | ₩27,421 | ₩27,019 | ₩27,408 | +0.20% | 4.7천 |
|---|
| 2026.04.24 | ₩27,421 | ₩27,555 | ₩26,818 | ₩26,818 | -2.20% | 2.4천 |
|---|
| 2026.04.23 | ₩27,140 | ₩27,408 | ₩26,952 | ₩27,214 | +0.27% | 4.5천 |
|---|
| 2026.04.22 | ₩26,885 | ₩27,274 | ₩26,885 | ₩27,126 | +0.90% | 2.3천 |
|---|
| 2026.04.21 | ₩27,328 | ₩27,401 | ₩26,610 | ₩26,818 | -1.86% | 7.4천 |
|---|
| 2026.04.20 | ₩27,421 | ₩27,421 | ₩27,059 | ₩27,059 | -1.32% | 8.1천 |
|---|
| 2026.04.17 | ₩27,153 | ₩27,488 | ₩27,046 | ₩27,046 | -0.40% | 4.2천 |
|---|
| 2026.04.16 | ₩27,488 | ₩27,488 | ₩27,126 | ₩27,180 | -1.12% | 3.5천 |
|---|
| 2026.04.15 | ₩27,529 | ₩27,696 | ₩27,415 | ₩27,676 | +0.54% | 9.2천 |
|---|
| 2026.04.14 | ₩27,220 | ₩27,529 | ₩27,214 | ₩27,488 | +0.99% | 1.1만 |
|---|
| 2026.04.13 | ₩27,207 | ₩27,341 | ₩27,079 | ₩27,260 | +0.20% | 3.3천 |
|---|
| 2026.04.10 | ₩27,274 | ₩27,287 | ₩26,831 | ₩27,247 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩27,153 | ₩27,234 | ₩27,019 | ₩27,220 | +0.25% | 2.7천 |
|---|
| 2026.04.08 | ₩26,845 | ₩27,153 | ₩26,295 | ₩26,778 | -0.25% | 8.6천 |
|---|
| 2026.04.07 | ₩26,536 | ₩26,724 | ₩25,812 | ₩26,711 | +0.66% | 1.1만 |
|---|
| 2026.04.06 | ₩26,282 | ₩26,617 | ₩26,148 | ₩26,617 | +1.28% | 7천 |
|---|
| 2026.04.02 | ₩26,081 | ₩26,724 | ₩26,081 | ₩26,483 | +1.54% | 3.2천 |
|---|
| 2026.04.01 | ₩25,879 | ₩26,644 | ₩25,879 | ₩26,148 | +1.04% | 1.3만 |
|---|
| 2026.03.31 | ₩26,396 | ₩26,684 | ₩25,591 | ₩25,745 | -2.46% | 3.9만 |
|---|
| 2026.03.30 | ₩26,376 | ₩26,697 | ₩26,376 | ₩26,657 | +1.07% | 2.4천 |
|---|
| 2026.03.27 | ₩26,751 | ₩26,751 | ₩26,359 | ₩26,630 | -0.45% | 2.9천 |
|---|
| 2026.03.26 | ₩26,429 | ₩26,952 | ₩26,322 | ₩26,536 | +0.41% | 2.1천 |
|---|
| 2026.03.25 | ₩26,818 | ₩26,939 | ₩26,697 | ₩26,697 | -0.45% | 3.3천 |
|---|
| 2026.03.24 | ₩26,630 | ₩26,818 | ₩26,590 | ₩26,738 | +0.40% | 8.8천 |
|---|
| 2026.03.23 | ₩26,818 | ₩26,898 | ₩26,416 | ₩26,898 | +0.30% | 3.8천 |
|---|
| 2026.03.20 | ₩26,831 | ₩26,912 | ₩26,335 | ₩26,335 | -1.85% | 7.9천 |
|---|
| 2026.03.19 | ₩26,939 | ₩26,939 | ₩26,456 | ₩26,831 | -0.40% | 3.8천 |
|---|
| 2026.03.18 | ₩26,952 | ₩27,100 | ₩26,510 | ₩26,778 | -0.65% | 1만 |
|---|
| 2026.03.17 | ₩26,831 | ₩27,140 | ₩26,831 | ₩27,100 | +1.00% | 8.3천 |
|---|
| 2026.03.16 | ₩27,153 | ₩27,153 | ₩26,898 | ₩26,939 | -0.79% | 7천 |
|---|
| 2026.03.13 | ₩26,939 | ₩27,220 | ₩26,818 | ₩26,898 | -0.15% | 5.4천 |
|---|
| 2026.03.12 | ₩27,287 | ₩27,529 | ₩27,207 | ₩27,207 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩27,609 | ₩27,663 | ₩27,281 | ₩27,368 | -0.87% | 8.5천 |
|---|
| 2026.03.10 | ₩27,334 | ₩27,778 | ₩27,334 | ₩27,475 | +0.52% | 7.8천 |
|---|
| 2026.03.09 | ₩27,361 | ₩27,703 | ₩27,031 | ₩27,515 | +0.56% | 1.6만 |
|---|
| 2026.03.06 | ₩27,716 | ₩27,730 | ₩27,100 | ₩27,100 | -2.23% | 5.1천 |
|---|
| 2026.03.05 | ₩27,560 | ₩27,810 | ₩27,560 | ₩27,810 | +0.91% | 2.5천 |
|---|
| 2026.03.04 | ₩27,757 | ₩27,837 | ₩27,482 | ₩27,837 | +0.29% | 3.2천 |
|---|
| 2026.03.03 | ₩27,636 | ₩27,824 | ₩27,555 | ₩27,623 | -0.05% | 1만 |
|---|
| 2026.03.02 | ₩27,287 | ₩27,542 | ₩27,140 | ₩27,502 | +0.79% | 8.3천 |
|---|
| 2026.02.27 | ₩27,623 | ₩27,623 | ₩26,992 | ₩26,992 | -2.28% | 3.9만 |
|---|
| 2026.02.26 | ₩27,033 | ₩27,354 | ₩27,033 | ₩27,274 | +0.89% | 4.6만 |
|---|
| 2026.02.25 | ₩27,033 | ₩27,086 | ₩27,019 | ₩27,073 | +0.15% | 9.6천 |
|---|
| 2026.02.24 | ₩27,046 | ₩27,126 | ₩26,858 | ₩27,126 | +0.30% | 2.1만 |
|---|
| 2026.02.23 | ₩27,073 | ₩27,126 | ₩26,845 | ₩26,845 | -0.84% | 1.2만 |
|---|
| 2026.02.20 | ₩26,885 | ₩27,220 | ₩26,818 | ₩27,026 | +0.52% | 5.3천 |
|---|
| 2026.02.19 | ₩27,033 | ₩27,073 | ₩26,818 | ₩26,885 | -0.55% | 2.1만 |
|---|
| 2026.02.18 | ₩27,220 | ₩27,220 | ₩26,979 | ₩27,019 | -0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩26,979 | ₩27,086 | ₩26,858 | ₩26,898 | -0.30% | 2.9만 |
|---|
| 2026.02.13 | ₩26,858 | ₩27,086 | ₩26,818 | ₩26,818 | -0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩27,073 | ₩27,073 | ₩26,818 | ₩26,845 | -0.84% | 3.5만 |
|---|
| 2026.02.11 | ₩26,952 | ₩27,073 | ₩26,885 | ₩26,885 | -0.25% | 3.2만 |
|---|
| 2026.02.10 | ₩26,885 | ₩27,086 | ₩26,831 | ₩26,959 | +0.27% | 2.7만 |
|---|
| 2026.02.09 | ₩26,952 | ₩27,086 | ₩26,885 | ₩26,885 | -0.25% | 3.2만 |
|---|
| 2026.02.06 | ₩27,073 | ₩27,086 | ₩27,006 | ₩27,033 | -0.15% | 2.7만 |
|---|
| 2026.02.05 | ₩27,006 | ₩27,086 | ₩26,925 | ₩27,006 | 0.00% | 9.1천 |
|---|
| 2026.02.04 | ₩27,033 | ₩27,153 | ₩26,818 | ₩27,153 | +0.45% | 2.3만 |
|---|
| 2026.02.03 | ₩26,858 | ₩27,086 | ₩26,858 | ₩26,898 | +0.15% | 9천 |
|---|
| 2026.02.02 | ₩26,986 | ₩27,167 | ₩26,939 | ₩27,086 | +0.37% | 8.4천 |
|---|
| 2026.01.30 | ₩27,113 | ₩27,157 | ₩26,951 | ₩26,965 | -0.54% | 4.4천 |
|---|
| 2026.01.29 | ₩27,019 | ₩27,220 | ₩26,847 | ₩26,925 | -0.35% | 6.4천 |
|---|
| 2026.01.28 | ₩27,006 | ₩27,059 | ₩26,805 | ₩26,818 | -0.70% | 7.8천 |
|---|
| 2026.01.27 | ₩26,550 | ₩27,033 | ₩26,416 | ₩27,033 | +1.82% | 1.5만 |
|---|
| 2026.01.26 | ₩26,818 | ₩26,925 | ₩26,416 | ₩26,657 | -0.60% | 8.5천 |
|---|
| 2026.01.23 | ₩27,019 | ₩27,019 | ₩26,496 | ₩26,945 | -0.27% | 5.9천 |
|---|
| 2026.01.22 | ₩26,751 | ₩27,019 | ₩26,292 | ₩26,925 | +0.65% | 7.5천 |
|---|
| 2026.01.21 | ₩26,376 | ₩26,805 | ₩26,282 | ₩26,550 | +0.66% | 1.3만 |
|---|
| 2026.01.20 | ₩26,523 | ₩26,818 | ₩26,188 | ₩26,188 | -1.26% | 1.2만 |
|---|
| 2026.01.16 | ₩26,362 | ₩26,939 | ₩26,362 | ₩26,657 | +1.12% | 3.1천 |
|---|
| 2026.01.15 | ₩26,657 | ₩26,952 | ₩26,241 | ₩26,912 | +0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩26,188 | ₩26,684 | ₩26,184 | ₩26,657 | +1.79% | 1.1만 |
|---|
| 2026.01.13 | ₩25,960 | ₩26,282 | ₩25,960 | ₩26,148 | +0.72% | 7.2천 |
|---|
| 2026.01.12 | ₩25,551 | ₩25,946 | ₩25,519 | ₩25,946 | +1.55% | 9.9천 |
|---|
| 2026.01.09 | ₩25,437 | ₩25,946 | ₩25,303 | ₩25,933 | +1.95% | 2.1만 |
|---|
| 2026.01.08 | ₩25,189 | ₩25,544 | ₩25,189 | ₩25,303 | +0.45% | 5.9천 |
|---|
| 2026.01.07 | ₩25,370 | ₩25,571 | ₩25,102 | ₩25,397 | +0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩25,122 | ₩25,383 | ₩25,088 | ₩25,263 | +0.56% | 5.3천 |
|---|
| 2026.01.05 | ₩25,142 | ₩25,584 | ₩25,035 | ₩25,356 | +0.85% | 1.1만 |
|---|
| 2026.01.02 | ₩24,941 | ₩25,276 | ₩24,941 | ₩25,075 | +0.54% | 1.3만 |
|---|
| 2025.12.31 | ₩24,887 | ₩25,236 | ₩24,606 | ₩24,632 | -1.02% | 5.3만 |
|---|
| 2025.12.30 | ₩25,115 | ₩25,289 | ₩24,923 | ₩24,923 | -0.76% | 2.5만 |
|---|
| 2025.12.29 | ₩25,115 | ₩25,303 | ₩25,021 | ₩25,263 | +0.59% | 1.4만 |
|---|
| 2025.12.26 | ₩25,196 | ₩25,222 | ₩24,874 | ₩25,169 | -0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩24,926 | ₩25,263 | ₩24,820 | ₩25,142 | +0.87% | 1.6만 |
|---|
| 2025.12.23 | ₩25,249 | ₩25,267 | ₩24,780 | ₩24,874 | -1.49% | 3.4만 |
|---|
| 2025.12.22 | ₩25,611 | ₩25,611 | ₩24,807 | ₩25,075 | -2.09% | 2.4만 |
|---|
| 2025.12.19 | ₩25,222 | ₩25,611 | ₩25,061 | ₩25,115 | -0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩25,209 | ₩25,410 | ₩25,048 | ₩25,222 | +0.05% | 2.5만 |
|---|
| 2025.12.17 | ₩25,063 | ₩25,289 | ₩24,907 | ₩25,035 | -0.11% | 3.5만 |
|---|
| 2025.12.16 | ₩25,142 | ₩25,343 | ₩24,498 | ₩25,008 | -0.53% | 4.5만 |
|---|
| 2025.12.15 | ₩25,115 | ₩25,382 | ₩25,037 | ₩25,303 | +0.75% | 1.8만 |
|---|
| 2025.12.12 | ₩25,343 | ₩25,745 | ₩25,182 | ₩25,450 | +0.42% | 9.9천 |
|---|
| 2025.12.11 | ₩25,289 | ₩25,477 | ₩25,276 | ₩25,343 | +0.21% | 3.7만 |
|---|
| 2025.12.10 | ₩25,276 | ₩25,477 | ₩25,276 | ₩25,356 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩25,410 | ₩25,477 | ₩25,276 | ₩25,316 | -0.37% | 8.1천 |
|---|
| 2025.12.08 | ₩25,477 | ₩25,732 | ₩25,222 | ₩25,276 | -0.79% | 1.2만 |
|---|
| 2025.12.05 | ₩25,745 | ₩25,812 | ₩25,437 | ₩25,517 | -0.89% | 2만 |
|---|
| 2025.12.04 | ₩25,571 | ₩26,094 | ₩25,356 | ₩25,437 | -0.52% | 2.1만 |
|---|
| 2025.12.03 | ₩25,920 | ₩26,148 | ₩25,504 | ₩25,698 | -0.85% | 2.6만 |
|---|
| 2025.12.02 | ₩26,161 | ₩26,282 | ₩25,678 | ₩25,745 | -1.59% | 9천 |
|---|
| 2025.12.01 | ₩26,268 | ₩26,416 | ₩25,806 | ₩26,040 | -0.87% | 1.4만 |
|---|
| 2025.11.28 | ₩25,879 | ₩26,268 | ₩25,879 | ₩26,268 | +1.50% | 6.4천 |
|---|
| 2025.11.26 | ₩26,081 | ₩26,081 | ₩25,316 | ₩25,879 | -0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩25,866 | ₩26,007 | ₩25,625 | ₩25,879 | +0.05% | 1.8만 |
|---|
| 2025.11.24 | ₩25,946 | ₩26,013 | ₩25,879 | ₩25,879 | -0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩25,544 | ₩26,013 | ₩25,330 | ₩25,732 | +0.73% | 2.6만 |
|---|
| 2025.11.20 | ₩25,745 | ₩26,215 | ₩25,477 | ₩25,544 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩26,174 | ₩26,282 | ₩25,611 | ₩26,282 | +0.41% | 8천 |
|---|
| 2025.11.18 | ₩26,469 | ₩26,590 | ₩26,094 | ₩26,201 | -1.01% | 1.2만 |
|---|
| 2025.11.17 | ₩26,389 | ₩26,550 | ₩26,241 | ₩26,523 | +0.51% | 4.8천 |
|---|
| 2025.11.14 | ₩26,550 | ₩26,617 | ₩26,228 | ₩26,523 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩26,362 | ₩26,818 | ₩26,349 | ₩26,456 | +0.36% | 1만 |
|---|
| 2025.11.12 | ₩26,791 | ₩26,858 | ₩26,550 | ₩26,671 | -0.45% | 6.9천 |
|---|
| 2025.11.11 | ₩26,671 | ₩27,006 | ₩26,671 | ₩26,711 | +0.15% | 8천 |
|---|
| 2025.11.10 | ₩27,000 | ₩27,180 | ₩26,550 | ₩26,730 | -1.00% | 5.1천 |
|---|
| 2025.11.07 | ₩27,006 | ₩27,006 | ₩26,510 | ₩26,925 | -0.30% | 7.3천 |
|---|
| 2025.11.06 | ₩27,073 | ₩27,086 | ₩26,016 | ₩27,059 | -0.05% | 6만 |
|---|
| 2025.11.05 | ₩26,783 | ₩27,153 | ₩26,783 | ₩27,153 | +1.38% | 5.2만 |
|---|
| 2025.11.04 | ₩26,807 | ₩27,086 | ₩26,563 | ₩27,086 | +1.04% | 6.8천 |
|---|
| 2025.11.03 | ₩26,885 | ₩27,301 | ₩26,335 | ₩26,711 | -0.65% | 6.3천 |
|---|
| 2025.10.31 | ₩27,086 | ₩27,140 | ₩26,644 | ₩27,140 | +0.20% | 6.8천 |
|---|
| 2025.10.30 | ₩26,979 | ₩27,354 | ₩26,845 | ₩26,845 | -0.50% | 1.5만 |
|---|
| 2025.10.29 | ₩27,247 | ₩27,462 | ₩27,207 | ₩27,207 | -0.15% | 1.2만 |
|---|
| 2025.10.28 | ₩27,462 | ₩27,488 | ₩27,247 | ₩27,488 | +0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,247 | ₩27,488 | ₩27,180 | ₩27,266 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,301 | ₩27,488 | ₩27,153 | ₩27,475 | +0.64% | 4.3천 |
|---|
| 2025.10.23 | ₩27,488 | ₩27,488 | ₩27,019 | ₩27,354 | -0.49% | 3천 |
|---|
| 2025.10.22 | ₩27,234 | ₩27,623 | ₩26,952 | ₩27,019 | -0.79% | 8.8천 |
|---|
| 2025.10.21 | ₩27,623 | ₩27,757 | ₩27,387 | ₩27,387 | -0.85% | 1.5천 |
|---|
| 2025.10.20 | ₩27,274 | ₩27,636 | ₩27,167 | ₩27,287 | +0.05% | 8.2천 |
|---|
| 2025.10.17 | ₩27,488 | ₩27,824 | ₩26,925 | ₩27,730 | +0.88% | 7.7천 |
|---|
| 2025.10.16 | ₩27,636 | ₩27,810 | ₩27,354 | ₩27,368 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩27,944 | ₩27,944 | ₩27,620 | ₩27,877 | -0.24% | 3.5천 |
|---|
| 2025.10.14 | ₩28,092 | ₩28,132 | ₩27,542 | ₩27,884 | -0.74% | 5.9천 |
|---|
| 2025.10.13 | ₩28,025 | ₩28,159 | ₩27,502 | ₩28,092 | +0.24% | 3.8천 |
|---|
| 2025.10.10 | ₩28,159 | ₩28,293 | ₩27,569 | ₩27,569 | -2.10% | 9.5천 |
|---|
