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 | ₩25,057 | ₩25,294 | ₩25,026 | ₩25,053 | -0.02% | 1.4만 |
| 2026.10.08 | ₩25,106 | ₩25,213 | ₩25,026 | ₩25,073 | -0.13% | 1.2만 |
| 2026.10.07 | ₩25,233 | ₩25,307 | ₩24,959 | ₩25,239 | +0.02% | 1.7만 |
| 2026.10.06 | ₩25,401 | ₩25,401 | ₩24,812 | ₩25,280 | -0.47% | 6.7천 |
| 2026.10.05 | ₩25,120 | ₩25,280 | ₩25,013 | ₩25,125 | +0.02% | 1.9만 |
| 2026.10.02 | ₩25,334 | ₩25,548 | ₩24,946 | ₩24,973 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,521 | ₩25,609 | ₩25,080 | ₩25,401 | -0.47% | 7.7천 |
| 2026.09.30 | ₩25,347 | ₩25,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,427 |
| +0.32% |
| 1.9만 |
| 2026.09.29 | ₩25,615 | ₩25,664 | ₩25,213 | ₩25,254 | -1.41% | 1.2만 |
|---|
| 2026.09.28 | ₩25,668 | ₩25,748 | ₩25,160 | ₩25,528 | -0.55% | 9.7천 |
|---|
| 2026.09.25 | ₩25,588 | ₩25,949 | ₩25,548 | ₩25,548 | -0.16% | 6.8천 |
|---|
| 2026.09.24 | ₩26,417 | ₩26,417 | ₩25,962 | ₩26,056 | -1.37% | 1.1만 |
|---|
| 2026.09.23 | ₩26,257 | ₩26,444 | ₩26,083 | ₩26,230 | -0.10% | 1.8만 |
|---|
| 2026.09.22 | ₩26,671 | ₩26,725 | ₩26,350 | ₩26,350 | -1.20% | 1만 |
|---|
| 2026.09.21 | ₩26,457 | ₩26,698 | ₩26,364 | ₩26,698 | +0.91% | 2.4천 |
|---|
| 2026.09.18 | ₩26,752 | ₩26,752 | ₩26,258 | ₩26,725 | -0.10% | 1.4천 |
|---|
| 2026.09.17 | ₩26,685 | ₩26,725 | ₩26,123 | ₩26,604 | -0.30% | 6.7천 |
|---|
| 2026.09.16 | ₩26,377 | ₩26,511 | ₩26,326 | ₩26,511 | +0.51% | 2.7천 |
|---|
| 2026.09.15 | ₩26,003 | ₩26,350 | ₩25,962 | ₩26,257 | +0.98% | 1.2만 |
|---|
| 2026.09.14 | ₩26,885 | ₩26,885 | ₩26,110 | ₩26,645 | -0.90% | 5.7천 |
|---|
| 2026.09.11 | ₩26,845 | ₩26,872 | ₩26,752 | ₩26,765 | -0.30% | 3.3천 |
|---|
| 2026.09.10 | ₩26,711 | ₩26,885 | ₩26,484 | ₩26,752 | +0.15% | 5.6천 |
|---|
| 2026.09.09 | ₩26,738 | ₩26,859 | ₩26,685 | ₩26,685 | -0.20% | 7.1천 |
|---|
| 2026.09.08 | ₩26,872 | ₩26,872 | ₩26,658 | ₩26,805 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩26,685 | ₩26,818 | ₩26,685 | ₩26,818 | +0.50% | 3.1천 |
|---|
| 2026.09.03 | ₩26,671 | ₩26,738 | ₩26,645 | ₩26,738 | +0.25% | 3.8천 |
|---|
| 2026.09.02 | ₩26,645 | ₩26,715 | ₩26,551 | ₩26,618 | -0.10% | 2.4천 |
|---|
| 2026.09.01 | ₩26,551 | ₩26,685 | ₩26,484 | ₩26,685 | +0.50% | 3.8만 |
|---|
| 2026.08.31 | ₩26,738 | ₩26,792 | ₩26,364 | ₩26,645 | -0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩26,805 | ₩26,805 | ₩26,618 | ₩26,752 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩26,711 | ₩26,818 | ₩26,711 | ₩26,725 | +0.05% | 6.4천 |
|---|
| 2026.08.26 | ₩26,818 | ₩26,818 | ₩26,645 | ₩26,792 | -0.10% | 5.4천 |
|---|
| 2026.08.25 | ₩26,832 | ₩26,844 | ₩26,714 | ₩26,832 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩26,645 | ₩26,832 | ₩26,645 | ₩26,832 | +0.70% | 6.3천 |
|---|
| 2026.08.21 | ₩26,845 | ₩26,845 | ₩26,621 | ₩26,645 | -0.75% | 6천 |
|---|
| 2026.08.20 | ₩26,885 | ₩26,885 | ₩26,752 | ₩26,805 | -0.30% | 3.6천 |
|---|
| 2026.08.19 | ₩26,859 | ₩26,885 | ₩26,671 | ₩26,885 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩26,778 | ₩26,832 | ₩26,604 | ₩26,752 | -0.10% | 8.5천 |
|---|
| 2026.08.17 | ₩26,738 | ₩26,738 | ₩26,591 | ₩26,671 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩26,818 | ₩26,818 | ₩26,618 | ₩26,752 | -0.25% | 7.7천 |
|---|
| 2026.08.13 | ₩26,765 | ₩26,872 | ₩26,675 | ₩26,758 | -0.02% | 6.4천 |
|---|
| 2026.08.12 | ₩26,899 | ₩26,899 | ₩26,756 | ₩26,885 | -0.05% | 5.3천 |
|---|
| 2026.08.11 | ₩26,899 | ₩26,939 | ₩26,752 | ₩26,765 | -0.50% | 4.9천 |
|---|
| 2026.08.10 | ₩26,952 | ₩26,952 | ₩26,686 | ₩26,778 | -0.65% | 5.2천 |
|---|
| 2026.08.07 | ₩26,939 | ₩26,939 | ₩26,658 | ₩26,818 | -0.45% | 4.2천 |
|---|
| 2026.08.06 | ₩26,832 | ₩27,046 | ₩26,671 | ₩26,671 | -0.60% | 1.2만 |
|---|
| 2026.08.05 | ₩27,193 | ₩27,193 | ₩26,792 | ₩26,939 | -0.93% | 6.7천 |
|---|
| 2026.08.04 | ₩27,139 | ₩27,139 | ₩26,806 | ₩27,049 | -0.34% | 3.4천 |
|---|
| 2026.08.03 | ₩26,992 | ₩27,046 | ₩26,671 | ₩26,952 | -0.15% | 1.3천 |
|---|
| 2026.07.31 | ₩26,952 | ₩27,086 | ₩26,825 | ₩26,845 | -0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,711 | ₩27,006 | ₩26,711 | ₩27,006 | +1.10% | 3.7천 |
|---|
| 2026.07.29 | ₩26,752 | ₩27,019 | ₩26,752 | ₩27,019 | +1.00% | 4.3천 |
|---|
| 2026.07.28 | ₩26,725 | ₩27,019 | ₩26,725 | ₩26,899 | +0.65% | 4.1천 |
|---|
| 2026.07.27 | ₩27,006 | ₩27,006 | ₩26,685 | ₩26,859 | -0.54% | 3.7천 |
|---|
| 2026.07.24 | ₩26,925 | ₩26,986 | ₩26,839 | ₩26,925 | 0.00% | 3.4천 |
|---|
| 2026.07.23 | ₩26,979 | ₩27,019 | ₩26,658 | ₩26,951 | -0.10% | 6.7천 |
|---|
| 2026.07.22 | ₩27,019 | ₩27,086 | ₩26,792 | ₩26,979 | -0.15% | 8.1천 |
|---|
| 2026.07.21 | ₩26,885 | ₩27,046 | ₩26,885 | ₩27,046 | +0.60% | 6.5천 |
|---|
| 2026.07.20 | ₩27,086 | ₩27,086 | ₩27,032 | ₩27,032 | -0.20% | 2.9천 |
|---|
| 2026.07.17 | ₩27,032 | ₩27,487 | ₩26,992 | ₩26,992 | -0.15% | 4.4천 |
|---|
| 2026.07.16 | ₩26,785 | ₩27,046 | ₩26,785 | ₩27,046 | +0.97% | 2.1천 |
|---|
| 2026.07.15 | ₩26,885 | ₩26,912 | ₩26,752 | ₩26,899 | +0.05% | 5.2천 |
|---|
| 2026.07.14 | ₩26,752 | ₩26,952 | ₩26,658 | ₩26,658 | -0.35% | 5.8천 |
|---|
| 2026.07.13 | ₩26,658 | ₩26,885 | ₩26,658 | ₩26,845 | +0.70% | 3.7천 |
|---|
| 2026.07.10 | ₩26,859 | ₩26,859 | ₩26,658 | ₩26,671 | -0.70% | 3.7천 |
|---|
| 2026.07.09 | ₩26,952 | ₩26,952 | ₩26,705 | ₩26,872 | -0.30% | 3.3천 |
|---|
| 2026.07.08 | ₩26,738 | ₩26,925 | ₩26,618 | ₩26,925 | +0.70% | 1.3만 |
|---|
| 2026.07.07 | ₩26,925 | ₩26,925 | ₩26,738 | ₩26,738 | -0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩26,805 | ₩27,032 | ₩26,618 | ₩26,859 | +0.20% | 2.7만 |
|---|
| 2026.07.02 | ₩26,618 | ₩26,952 | ₩26,618 | ₩26,698 | +0.30% | 8.8천 |
|---|
| 2026.07.01 | ₩26,444 | ₩26,925 | ₩26,444 | ₩26,631 | +0.71% | 1만 |
|---|
| 2026.06.30 | ₩27,073 | ₩27,226 | ₩26,096 | ₩26,217 | -3.16% | 4.9만 |
|---|
| 2026.06.29 | ₩26,845 | ₩27,086 | ₩26,511 | ₩26,952 | +0.40% | 1만 |
|---|
| 2026.06.26 | ₩26,778 | ₩26,818 | ₩26,524 | ₩26,738 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,984 | ₩27,086 | ₩26,417 | ₩26,725 | -0.96% | 1.3만 |
|---|
| 2026.06.24 | ₩26,952 | ₩27,133 | ₩26,952 | ₩27,073 | +0.45% | 3.5천 |
|---|
| 2026.06.23 | ₩26,907 | ₩27,126 | ₩26,752 | ₩27,086 | +0.67% | 4천 |
|---|
| 2026.06.22 | ₩27,113 | ₩27,153 | ₩26,765 | ₩27,126 | +0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩27,126 | ₩27,340 | ₩27,059 | ₩27,099 | -0.10% | 1.1만 |
|---|
| 2026.06.17 | ₩27,220 | ₩27,487 | ₩27,042 | ₩27,340 | +0.44% | 2.3천 |
|---|
| 2026.06.16 | ₩27,073 | ₩27,073 | ₩26,766 | ₩27,059 | -0.05% | 6.1천 |
|---|
| 2026.06.15 | ₩26,618 | ₩27,398 | ₩26,618 | ₩27,086 | +1.76% | 5.1천 |
|---|
| 2026.06.12 | ₩27,220 | ₩27,594 | ₩27,113 | ₩27,119 | -0.37% | 9.5천 |
|---|
| 2026.06.11 | ₩27,494 | ₩27,848 | ₩27,019 | ₩27,099 | -1.44% | 3.1만 |
|---|
| 2026.06.10 | ₩27,621 | ₩27,688 | ₩27,233 | ₩27,233 | -1.40% | 9.5천 |
|---|
| 2026.06.09 | ₩27,487 | ₩27,795 | ₩27,206 | ₩27,489 | +0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩27,675 | ₩27,822 | ₩27,420 | ₩27,808 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩27,046 | ₩27,554 | ₩27,046 | ₩27,407 | +1.34% | 2.7천 |
|---|
| 2026.06.04 | ₩27,514 | ₩27,621 | ₩27,039 | ₩27,541 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩27,827 | ₩27,827 | ₩27,447 | ₩27,447 | -1.37% | 4천 |
|---|
| 2026.06.02 | ₩27,568 | ₩27,715 | ₩27,287 | ₩27,601 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩27,648 | ₩27,648 | ₩27,110 | ₩27,514 | -0.48% | 1만 |
|---|
| 2026.05.29 | ₩27,741 | ₩27,919 | ₩27,247 | ₩27,313 | -1.54% | 1.6만 |
|---|
| 2026.05.28 | ₩27,661 | ₩28,060 | ₩27,295 | ₩27,835 | +0.63% | 3.1천 |
|---|
| 2026.05.27 | ₩27,889 | ₩27,889 | ₩27,233 | ₩27,661 | -0.82% | 1.4만 |
|---|
| 2026.05.26 | ₩27,354 | ₩27,420 | ₩26,966 | ₩27,407 | +0.20% | 7.8천 |
|---|
| 2026.05.22 | ₩27,541 | ₩27,572 | ₩26,885 | ₩26,885 | -2.38% | 6.4천 |
|---|
| 2026.05.21 | ₩27,447 | ₩27,661 | ₩27,046 | ₩27,454 | +0.02% | 1.6만 |
|---|
| 2026.05.20 | ₩27,942 | ₩27,942 | ₩27,554 | ₩27,728 | -0.77% | 3.3천 |
|---|
| 2026.05.19 | ₩27,648 | ₩27,982 | ₩27,474 | ₩27,955 | +1.11% | 1.4만 |
|---|
| 2026.05.18 | ₩28,022 | ₩28,089 | ₩27,875 | ₩28,062 | +0.14% | 3.1천 |
|---|
| 2026.05.15 | ₩28,089 | ₩28,143 | ₩27,554 | ₩27,902 | -0.67% | 4.5천 |
|---|
| 2026.05.14 | ₩28,223 | ₩28,290 | ₩27,688 | ₩28,143 | -0.28% | 4.8천 |
|---|
| 2026.05.13 | ₩27,942 | ₩28,041 | ₩27,594 | ₩27,955 | +0.05% | 2.3천 |
|---|
| 2026.05.12 | ₩27,848 | ₩27,996 | ₩27,735 | ₩27,942 | +0.34% | 3.3천 |
|---|
| 2026.05.11 | ₩27,942 | ₩28,330 | ₩27,621 | ₩28,022 | +0.29% | 1.1만 |
|---|
| 2026.05.08 | ₩27,835 | ₩28,089 | ₩27,835 | ₩27,955 | +0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩28,116 | ₩28,397 | ₩27,942 | ₩28,009 | -0.38% | 6.3천 |
|---|
| 2026.05.06 | ₩27,688 | ₩28,076 | ₩27,501 | ₩28,049 | +1.30% | 1.1만 |
|---|
| 2026.05.05 | ₩27,648 | ₩27,755 | ₩27,420 | ₩27,715 | +0.24% | 2만 |
|---|
| 2026.05.04 | ₩27,554 | ₩27,782 | ₩27,474 | ₩27,487 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩27,541 | ₩27,568 | ₩26,904 | ₩27,420 | -0.44% | 2.5만 |
|---|
| 2026.04.30 | ₩27,019 | ₩27,287 | ₩27,006 | ₩27,287 | +0.99% | 5.9천 |
|---|
| 2026.04.29 | ₩27,166 | ₩27,354 | ₩26,618 | ₩26,618 | -2.02% | 8.6천 |
|---|
| 2026.04.28 | ₩27,119 | ₩27,541 | ₩27,119 | ₩27,380 | +0.96% | 3.3천 |
|---|
| 2026.04.27 | ₩27,287 | ₩27,354 | ₩26,952 | ₩27,340 | +0.20% | 4.7천 |
|---|
| 2026.04.24 | ₩27,354 | ₩27,487 | ₩26,752 | ₩26,752 | -2.20% | 2.4천 |
|---|
| 2026.04.23 | ₩27,073 | ₩27,340 | ₩26,885 | ₩27,146 | +0.27% | 4.5천 |
|---|
| 2026.04.22 | ₩26,818 | ₩27,206 | ₩26,818 | ₩27,059 | +0.90% | 2.3천 |
|---|
| 2026.04.21 | ₩27,260 | ₩27,333 | ₩26,544 | ₩26,752 | -1.86% | 7.4천 |
|---|
| 2026.04.20 | ₩27,354 | ₩27,354 | ₩26,992 | ₩26,992 | -1.32% | 8.1천 |
|---|
| 2026.04.17 | ₩27,086 | ₩27,420 | ₩26,979 | ₩26,979 | -0.40% | 4.2천 |
|---|
| 2026.04.16 | ₩27,420 | ₩27,420 | ₩27,059 | ₩27,113 | -1.12% | 3.5천 |
|---|
| 2026.04.15 | ₩27,461 | ₩27,628 | ₩27,347 | ₩27,608 | +0.54% | 9.2천 |
|---|
| 2026.04.14 | ₩27,153 | ₩27,461 | ₩27,146 | ₩27,420 | +0.99% | 1.1만 |
|---|
| 2026.04.13 | ₩27,139 | ₩27,273 | ₩27,012 | ₩27,193 | +0.20% | 3.3천 |
|---|
| 2026.04.10 | ₩27,206 | ₩27,220 | ₩26,765 | ₩27,180 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩27,086 | ₩27,166 | ₩26,952 | ₩27,153 | +0.25% | 2.7천 |
|---|
| 2026.04.08 | ₩26,778 | ₩27,086 | ₩26,230 | ₩26,711 | -0.25% | 8.6천 |
|---|
| 2026.04.07 | ₩26,471 | ₩26,658 | ₩25,748 | ₩26,645 | +0.66% | 1.1만 |
|---|
| 2026.04.06 | ₩26,217 | ₩26,551 | ₩26,083 | ₩26,551 | +1.28% | 7천 |
|---|
| 2026.04.02 | ₩26,016 | ₩26,658 | ₩26,016 | ₩26,417 | +1.54% | 3.2천 |
|---|
| 2026.04.01 | ₩25,815 | ₩26,578 | ₩25,815 | ₩26,083 | +1.04% | 1.3만 |
|---|
| 2026.03.31 | ₩26,330 | ₩26,618 | ₩25,528 | ₩25,682 | -2.46% | 3.9만 |
|---|
| 2026.03.30 | ₩26,310 | ₩26,631 | ₩26,310 | ₩26,591 | +1.07% | 2.4천 |
|---|
| 2026.03.27 | ₩26,685 | ₩26,685 | ₩26,294 | ₩26,564 | -0.45% | 2.9천 |
|---|
| 2026.03.26 | ₩26,364 | ₩26,885 | ₩26,257 | ₩26,471 | +0.41% | 2.1천 |
|---|
| 2026.03.25 | ₩26,752 | ₩26,872 | ₩26,631 | ₩26,631 | -0.45% | 3.3천 |
|---|
| 2026.03.24 | ₩26,564 | ₩26,752 | ₩26,524 | ₩26,671 | +0.40% | 8.8천 |
|---|
| 2026.03.23 | ₩26,752 | ₩26,832 | ₩26,350 | ₩26,832 | +0.30% | 3.8천 |
|---|
| 2026.03.20 | ₩26,765 | ₩26,845 | ₩26,270 | ₩26,270 | -1.85% | 7.9천 |
|---|
| 2026.03.19 | ₩26,872 | ₩26,872 | ₩26,390 | ₩26,765 | -0.40% | 3.8천 |
|---|
| 2026.03.18 | ₩26,885 | ₩27,032 | ₩26,444 | ₩26,711 | -0.65% | 1만 |
|---|
| 2026.03.17 | ₩26,765 | ₩27,073 | ₩26,765 | ₩27,032 | +1.00% | 8.3천 |
|---|
| 2026.03.16 | ₩27,086 | ₩27,086 | ₩26,832 | ₩26,872 | -0.79% | 7천 |
|---|
| 2026.03.13 | ₩26,872 | ₩27,153 | ₩26,752 | ₩26,832 | -0.15% | 5.4천 |
|---|
| 2026.03.12 | ₩27,220 | ₩27,461 | ₩27,139 | ₩27,139 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩27,541 | ₩27,594 | ₩27,213 | ₩27,300 | -0.87% | 8.5천 |
|---|
| 2026.03.10 | ₩27,267 | ₩27,709 | ₩27,267 | ₩27,407 | +0.52% | 7.8천 |
|---|
| 2026.03.09 | ₩27,293 | ₩27,634 | ₩26,964 | ₩27,447 | +0.56% | 1.6만 |
|---|
| 2026.03.06 | ₩27,648 | ₩27,661 | ₩27,032 | ₩27,032 | -2.23% | 5.1천 |
|---|
| 2026.03.05 | ₩27,491 | ₩27,741 | ₩27,491 | ₩27,741 | +0.91% | 2.5천 |
|---|
| 2026.03.04 | ₩27,688 | ₩27,768 | ₩27,414 | ₩27,768 | +0.29% | 3.2천 |
|---|
| 2026.03.03 | ₩27,568 | ₩27,755 | ₩27,487 | ₩27,554 | -0.05% | 1만 |
|---|
| 2026.03.02 | ₩27,220 | ₩27,474 | ₩27,073 | ₩27,434 | +0.79% | 8.3천 |
|---|
| 2026.02.27 | ₩27,554 | ₩27,554 | ₩26,925 | ₩26,925 | -2.28% | 3.9만 |
|---|
| 2026.02.26 | ₩26,966 | ₩27,287 | ₩26,966 | ₩27,206 | +0.89% | 4.6만 |
|---|
| 2026.02.25 | ₩26,966 | ₩27,019 | ₩26,952 | ₩27,006 | +0.15% | 9.6천 |
|---|
| 2026.02.24 | ₩26,979 | ₩27,059 | ₩26,792 | ₩27,059 | +0.30% | 2.1만 |
|---|
| 2026.02.23 | ₩27,006 | ₩27,059 | ₩26,778 | ₩26,778 | -0.84% | 1.2만 |
|---|
| 2026.02.20 | ₩26,818 | ₩27,153 | ₩26,752 | ₩26,959 | +0.52% | 5.3천 |
|---|
| 2026.02.19 | ₩26,966 | ₩27,006 | ₩26,752 | ₩26,818 | -0.55% | 2.1만 |
|---|
| 2026.02.18 | ₩27,153 | ₩27,153 | ₩26,912 | ₩26,952 | -0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩26,912 | ₩27,019 | ₩26,792 | ₩26,832 | -0.30% | 2.9만 |
|---|
| 2026.02.13 | ₩26,792 | ₩27,019 | ₩26,752 | ₩26,752 | -0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩27,006 | ₩27,006 | ₩26,752 | ₩26,778 | -0.84% | 3.5만 |
|---|
| 2026.02.11 | ₩26,885 | ₩27,006 | ₩26,818 | ₩26,818 | -0.25% | 3.2만 |
|---|
| 2026.02.10 | ₩26,818 | ₩27,019 | ₩26,765 | ₩26,892 | +0.27% | 2.7만 |
|---|
| 2026.02.09 | ₩26,885 | ₩27,019 | ₩26,818 | ₩26,818 | -0.25% | 3.2만 |
|---|
| 2026.02.06 | ₩27,006 | ₩27,019 | ₩26,939 | ₩26,966 | -0.15% | 2.7만 |
|---|
| 2026.02.05 | ₩26,939 | ₩27,019 | ₩26,859 | ₩26,939 | 0.00% | 9.1천 |
|---|
| 2026.02.04 | ₩26,966 | ₩27,086 | ₩26,752 | ₩27,086 | +0.45% | 2.3만 |
|---|
| 2026.02.03 | ₩26,792 | ₩27,019 | ₩26,792 | ₩26,832 | +0.15% | 9천 |
|---|
| 2026.02.02 | ₩26,919 | ₩27,099 | ₩26,872 | ₩27,019 | +0.37% | 8.4천 |
|---|
| 2026.01.30 | ₩27,046 | ₩27,090 | ₩26,884 | ₩26,899 | -0.54% | 4.4천 |
|---|
| 2026.01.29 | ₩26,952 | ₩27,153 | ₩26,781 | ₩26,859 | -0.35% | 6.4천 |
|---|
| 2026.01.28 | ₩26,939 | ₩26,992 | ₩26,738 | ₩26,752 | -0.70% | 7.8천 |
|---|
| 2026.01.27 | ₩26,484 | ₩26,966 | ₩26,350 | ₩26,966 | +1.82% | 1.5만 |
|---|
| 2026.01.26 | ₩26,752 | ₩26,859 | ₩26,350 | ₩26,591 | -0.60% | 8.5천 |
|---|
| 2026.01.23 | ₩26,952 | ₩26,952 | ₩26,431 | ₩26,879 | -0.27% | 5.9천 |
|---|
| 2026.01.22 | ₩26,685 | ₩26,952 | ₩26,227 | ₩26,859 | +0.65% | 7.5천 |
|---|
| 2026.01.21 | ₩26,310 | ₩26,738 | ₩26,217 | ₩26,484 | +0.66% | 1.3만 |
|---|
| 2026.01.20 | ₩26,457 | ₩26,752 | ₩26,123 | ₩26,123 | -1.26% | 1.2만 |
|---|
| 2026.01.16 | ₩26,297 | ₩26,872 | ₩26,297 | ₩26,591 | +1.12% | 3.1천 |
|---|
| 2026.01.15 | ₩26,591 | ₩26,885 | ₩26,176 | ₩26,845 | +0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩26,123 | ₩26,618 | ₩26,119 | ₩26,591 | +1.79% | 1.1만 |
|---|
| 2026.01.13 | ₩25,896 | ₩26,217 | ₩25,896 | ₩26,083 | +0.72% | 7.2천 |
|---|
| 2026.01.12 | ₩25,488 | ₩25,882 | ₩25,455 | ₩25,882 | +1.55% | 9.9천 |
|---|
| 2026.01.09 | ₩25,374 | ₩25,882 | ₩25,240 | ₩25,869 | +1.95% | 2.1만 |
|---|
| 2026.01.08 | ₩25,126 | ₩25,481 | ₩25,126 | ₩25,240 | +0.45% | 5.9천 |
|---|
| 2026.01.07 | ₩25,307 | ₩25,508 | ₩25,039 | ₩25,334 | +0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩25,060 | ₩25,320 | ₩25,026 | ₩25,200 | +0.56% | 5.3천 |
|---|
| 2026.01.05 | ₩25,080 | ₩25,521 | ₩24,973 | ₩25,294 | +0.85% | 1.1만 |
|---|
| 2026.01.02 | ₩24,879 | ₩25,213 | ₩24,879 | ₩25,013 | +0.54% | 1.3만 |
|---|
| 2025.12.31 | ₩24,825 | ₩25,173 | ₩24,545 | ₩24,571 | -1.02% | 5.3만 |
|---|
| 2025.12.30 | ₩25,053 | ₩25,227 | ₩24,862 | ₩24,862 | -0.76% | 2.5만 |
|---|
| 2025.12.29 | ₩25,053 | ₩25,240 | ₩24,959 | ₩25,200 | +0.59% | 1.4만 |
|---|
| 2025.12.26 | ₩25,133 | ₩25,160 | ₩24,812 | ₩25,106 | -0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩24,864 | ₩25,200 | ₩24,759 | ₩25,080 | +0.87% | 1.6만 |
|---|
| 2025.12.23 | ₩25,187 | ₩25,204 | ₩24,718 | ₩24,812 | -1.49% | 3.4만 |
|---|
| 2025.12.22 | ₩25,548 | ₩25,548 | ₩24,745 | ₩25,013 | -2.09% | 2.4만 |
|---|
| 2025.12.19 | ₩25,160 | ₩25,548 | ₩24,999 | ₩25,053 | -0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩25,147 | ₩25,347 | ₩24,986 | ₩25,160 | +0.05% | 2.5만 |
|---|
| 2025.12.17 | ₩25,001 | ₩25,227 | ₩24,846 | ₩24,973 | -0.11% | 3.5만 |
|---|
| 2025.12.16 | ₩25,080 | ₩25,280 | ₩24,438 | ₩24,946 | -0.53% | 4.5만 |
|---|
| 2025.12.15 | ₩25,053 | ₩25,319 | ₩24,975 | ₩25,240 | +0.75% | 1.8만 |
|---|
| 2025.12.12 | ₩25,280 | ₩25,682 | ₩25,120 | ₩25,387 | +0.42% | 9.9천 |
|---|
| 2025.12.11 | ₩25,227 | ₩25,414 | ₩25,213 | ₩25,280 | +0.21% | 3.7만 |
|---|
| 2025.12.10 | ₩25,213 | ₩25,414 | ₩25,213 | ₩25,294 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩25,347 | ₩25,414 | ₩25,213 | ₩25,254 | -0.37% | 8.1천 |
|---|
| 2025.12.08 | ₩25,414 | ₩25,668 | ₩25,160 | ₩25,213 | -0.79% | 1.2만 |
|---|
| 2025.12.05 | ₩25,682 | ₩25,748 | ₩25,374 | ₩25,454 | -0.89% | 2만 |
|---|
| 2025.12.04 | ₩25,508 | ₩26,029 | ₩25,294 | ₩25,374 | -0.52% | 2.1만 |
|---|
| 2025.12.03 | ₩25,855 | ₩26,083 | ₩25,441 | ₩25,635 | -0.85% | 2.6만 |
|---|
| 2025.12.02 | ₩26,096 | ₩26,217 | ₩25,615 | ₩25,682 | -1.59% | 9천 |
|---|
| 2025.12.01 | ₩26,203 | ₩26,350 | ₩25,742 | ₩25,976 | -0.87% | 1.4만 |
|---|
| 2025.11.28 | ₩25,815 | ₩26,203 | ₩25,815 | ₩26,203 | +1.50% | 6.4천 |
|---|
| 2025.11.26 | ₩26,016 | ₩26,016 | ₩25,254 | ₩25,815 | -0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩25,802 | ₩25,942 | ₩25,561 | ₩25,815 | +0.05% | 1.8만 |
|---|
| 2025.11.24 | ₩25,882 | ₩25,949 | ₩25,815 | ₩25,815 | -0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩25,481 | ₩25,949 | ₩25,267 | ₩25,668 | +0.73% | 2.6만 |
|---|
| 2025.11.20 | ₩25,682 | ₩26,150 | ₩25,414 | ₩25,481 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩26,110 | ₩26,217 | ₩25,548 | ₩26,217 | +0.41% | 8천 |
|---|
| 2025.11.18 | ₩26,404 | ₩26,524 | ₩26,029 | ₩26,136 | -1.01% | 1.2만 |
|---|
| 2025.11.17 | ₩26,324 | ₩26,484 | ₩26,176 | ₩26,457 | +0.51% | 4.8천 |
|---|
| 2025.11.14 | ₩26,484 | ₩26,551 | ₩26,163 | ₩26,457 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩26,297 | ₩26,752 | ₩26,283 | ₩26,390 | +0.36% | 1만 |
|---|
| 2025.11.12 | ₩26,725 | ₩26,792 | ₩26,484 | ₩26,604 | -0.45% | 6.9천 |
|---|
| 2025.11.11 | ₩26,604 | ₩26,939 | ₩26,604 | ₩26,645 | +0.15% | 8천 |
|---|
| 2025.11.10 | ₩26,934 | ₩27,113 | ₩26,484 | ₩26,663 | -1.00% | 5.1천 |
|---|
| 2025.11.07 | ₩26,939 | ₩26,939 | ₩26,444 | ₩26,859 | -0.30% | 7.3천 |
|---|
| 2025.11.06 | ₩27,006 | ₩27,019 | ₩25,952 | ₩26,992 | -0.05% | 6만 |
|---|
| 2025.11.05 | ₩26,717 | ₩27,086 | ₩26,717 | ₩27,086 | +1.38% | 5.2만 |
|---|
| 2025.11.04 | ₩26,741 | ₩27,019 | ₩26,497 | ₩27,019 | +1.04% | 6.8천 |
|---|
| 2025.11.03 | ₩26,818 | ₩27,233 | ₩26,270 | ₩26,645 | -0.65% | 6.3천 |
|---|
| 2025.10.31 | ₩27,019 | ₩27,073 | ₩26,578 | ₩27,073 | +0.20% | 6.8천 |
|---|
| 2025.10.30 | ₩26,912 | ₩27,287 | ₩26,778 | ₩26,778 | -0.50% | 1.5만 |
|---|
| 2025.10.29 | ₩27,180 | ₩27,394 | ₩27,139 | ₩27,139 | -0.15% | 1.2만 |
|---|
| 2025.10.28 | ₩27,394 | ₩27,420 | ₩27,180 | ₩27,420 | +0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,180 | ₩27,420 | ₩27,113 | ₩27,198 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,233 | ₩27,420 | ₩27,086 | ₩27,407 | +0.64% | 4.3천 |
|---|
| 2025.10.23 | ₩27,420 | ₩27,420 | ₩26,952 | ₩27,287 | -0.49% | 3천 |
|---|
| 2025.10.22 | ₩27,166 | ₩27,554 | ₩26,885 | ₩26,952 | -0.79% | 8.8천 |
|---|
| 2025.10.21 | ₩27,554 | ₩27,688 | ₩27,319 | ₩27,319 | -0.85% | 1.5천 |
|---|
| 2025.10.20 | ₩27,206 | ₩27,568 | ₩27,099 | ₩27,220 | +0.05% | 8.2천 |
|---|
| 2025.10.17 | ₩27,420 | ₩27,755 | ₩26,859 | ₩27,661 | +0.88% | 7.7천 |
|---|
| 2025.10.16 | ₩27,568 | ₩27,741 | ₩27,287 | ₩27,300 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩27,875 | ₩27,875 | ₩27,551 | ₩27,808 | -0.24% | 3.5천 |
|---|
| 2025.10.14 | ₩28,022 | ₩28,062 | ₩27,474 | ₩27,815 | -0.74% | 5.9천 |
|---|
| 2025.10.13 | ₩27,955 | ₩28,089 | ₩27,434 | ₩28,022 | +0.24% | 3.8천 |
|---|
| 2025.10.10 | ₩28,089 | ₩28,223 | ₩27,501 | ₩27,501 | -2.10% | 9.5천 |
|---|
