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 | ₩25,000 | ₩25,236 | ₩24,969 | ₩24,996 | -0.02% | 1.4만 |
| 2026.10.08 | ₩25,049 | ₩25,156 | ₩24,969 | ₩25,016 | -0.13% | 1.2만 |
| 2026.10.07 | ₩25,176 | ₩25,249 | ₩24,902 | ₩25,181 | +0.02% | 1.7만 |
| 2026.10.06 | ₩25,343 | ₩25,343 | ₩24,755 | ₩25,222 | -0.47% | 6.7천 |
| 2026.10.05 | ₩25,062 | ₩25,222 | ₩24,956 | ₩25,068 | +0.02% | 1.9만 |
| 2026.10.02 | ₩25,276 | ₩25,489 | ₩24,889 | ₩24,915 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,463 | ₩25,551 | ₩25,022 | ₩25,343 | -0.47% | 7.7천 |
| 2026.09.30 | ₩25,289 | ₩25,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,369 |
| +0.32% |
| 1.9만 |
| 2026.09.29 | ₩25,556 | ₩25,605 | ₩25,156 | ₩25,196 | -1.41% | 1.2만 |
|---|
| 2026.09.28 | ₩25,609 | ₩25,690 | ₩25,102 | ₩25,469 | -0.55% | 9.7천 |
|---|
| 2026.09.25 | ₩25,529 | ₩25,890 | ₩25,489 | ₩25,489 | -0.16% | 6.8천 |
|---|
| 2026.09.24 | ₩26,357 | ₩26,357 | ₩25,903 | ₩25,996 | -1.37% | 1.1만 |
|---|
| 2026.09.23 | ₩26,197 | ₩26,383 | ₩26,023 | ₩26,170 | -0.10% | 1.8만 |
|---|
| 2026.09.22 | ₩26,610 | ₩26,664 | ₩26,290 | ₩26,290 | -1.20% | 1만 |
|---|
| 2026.09.21 | ₩26,397 | ₩26,637 | ₩26,303 | ₩26,637 | +0.91% | 2.4천 |
|---|
| 2026.09.18 | ₩26,690 | ₩26,690 | ₩26,198 | ₩26,664 | -0.10% | 1.4천 |
|---|
| 2026.09.17 | ₩26,624 | ₩26,664 | ₩26,063 | ₩26,544 | -0.30% | 6.7천 |
|---|
| 2026.09.16 | ₩26,317 | ₩26,450 | ₩26,266 | ₩26,450 | +0.51% | 2.7천 |
|---|
| 2026.09.15 | ₩25,943 | ₩26,290 | ₩25,903 | ₩26,197 | +0.98% | 1.2만 |
|---|
| 2026.09.14 | ₩26,824 | ₩26,824 | ₩26,050 | ₩26,584 | -0.90% | 5.7천 |
|---|
| 2026.09.11 | ₩26,784 | ₩26,811 | ₩26,690 | ₩26,704 | -0.30% | 3.3천 |
|---|
| 2026.09.10 | ₩26,650 | ₩26,824 | ₩26,423 | ₩26,690 | +0.15% | 5.6천 |
|---|
| 2026.09.09 | ₩26,677 | ₩26,797 | ₩26,624 | ₩26,624 | -0.20% | 7.1천 |
|---|
| 2026.09.08 | ₩26,811 | ₩26,811 | ₩26,597 | ₩26,744 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩26,624 | ₩26,757 | ₩26,624 | ₩26,757 | +0.50% | 3.1천 |
|---|
| 2026.09.03 | ₩26,610 | ₩26,677 | ₩26,584 | ₩26,677 | +0.25% | 3.8천 |
|---|
| 2026.09.02 | ₩26,584 | ₩26,654 | ₩26,490 | ₩26,557 | -0.10% | 2.4천 |
|---|
| 2026.09.01 | ₩26,490 | ₩26,624 | ₩26,423 | ₩26,624 | +0.50% | 3.8만 |
|---|
| 2026.08.31 | ₩26,677 | ₩26,730 | ₩26,303 | ₩26,584 | -0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩26,744 | ₩26,744 | ₩26,557 | ₩26,690 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩26,650 | ₩26,757 | ₩26,650 | ₩26,664 | +0.05% | 6.4천 |
|---|
| 2026.08.26 | ₩26,757 | ₩26,757 | ₩26,584 | ₩26,730 | -0.10% | 5.4천 |
|---|
| 2026.08.25 | ₩26,770 | ₩26,782 | ₩26,653 | ₩26,770 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩26,584 | ₩26,770 | ₩26,584 | ₩26,770 | +0.70% | 6.3천 |
|---|
| 2026.08.21 | ₩26,784 | ₩26,784 | ₩26,560 | ₩26,584 | -0.75% | 6천 |
|---|
| 2026.08.20 | ₩26,824 | ₩26,824 | ₩26,690 | ₩26,744 | -0.30% | 3.6천 |
|---|
| 2026.08.19 | ₩26,797 | ₩26,824 | ₩26,610 | ₩26,824 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩26,717 | ₩26,770 | ₩26,544 | ₩26,690 | -0.10% | 8.5천 |
|---|
| 2026.08.17 | ₩26,677 | ₩26,677 | ₩26,530 | ₩26,610 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩26,757 | ₩26,757 | ₩26,557 | ₩26,690 | -0.25% | 7.7천 |
|---|
| 2026.08.13 | ₩26,704 | ₩26,811 | ₩26,614 | ₩26,697 | -0.02% | 6.4천 |
|---|
| 2026.08.12 | ₩26,837 | ₩26,837 | ₩26,694 | ₩26,824 | -0.05% | 5.3천 |
|---|
| 2026.08.11 | ₩26,837 | ₩26,877 | ₩26,690 | ₩26,704 | -0.50% | 4.9천 |
|---|
| 2026.08.10 | ₩26,891 | ₩26,891 | ₩26,625 | ₩26,717 | -0.65% | 5.2천 |
|---|
| 2026.08.07 | ₩26,877 | ₩26,877 | ₩26,597 | ₩26,757 | -0.45% | 4.2천 |
|---|
| 2026.08.06 | ₩26,770 | ₩26,984 | ₩26,610 | ₩26,610 | -0.60% | 1.2만 |
|---|
| 2026.08.05 | ₩27,131 | ₩27,131 | ₩26,730 | ₩26,877 | -0.93% | 6.7천 |
|---|
| 2026.08.04 | ₩27,077 | ₩27,077 | ₩26,745 | ₩26,987 | -0.34% | 3.4천 |
|---|
| 2026.08.03 | ₩26,931 | ₩26,984 | ₩26,610 | ₩26,891 | -0.15% | 1.3천 |
|---|
| 2026.07.31 | ₩26,891 | ₩27,024 | ₩26,764 | ₩26,784 | -0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,650 | ₩26,944 | ₩26,650 | ₩26,944 | +1.10% | 3.7천 |
|---|
| 2026.07.29 | ₩26,690 | ₩26,957 | ₩26,690 | ₩26,957 | +1.00% | 4.3천 |
|---|
| 2026.07.28 | ₩26,664 | ₩26,957 | ₩26,664 | ₩26,837 | +0.65% | 4.1천 |
|---|
| 2026.07.27 | ₩26,944 | ₩26,944 | ₩26,624 | ₩26,797 | -0.54% | 3.7천 |
|---|
| 2026.07.24 | ₩26,864 | ₩26,924 | ₩26,777 | ₩26,864 | 0.00% | 3.4천 |
|---|
| 2026.07.23 | ₩26,917 | ₩26,957 | ₩26,597 | ₩26,889 | -0.10% | 6.7천 |
|---|
| 2026.07.22 | ₩26,957 | ₩27,024 | ₩26,730 | ₩26,917 | -0.15% | 8.1천 |
|---|
| 2026.07.21 | ₩26,824 | ₩26,984 | ₩26,824 | ₩26,984 | +0.60% | 6.5천 |
|---|
| 2026.07.20 | ₩27,024 | ₩27,024 | ₩26,971 | ₩26,971 | -0.20% | 2.9천 |
|---|
| 2026.07.17 | ₩26,971 | ₩27,424 | ₩26,931 | ₩26,931 | -0.15% | 4.4천 |
|---|
| 2026.07.16 | ₩26,724 | ₩26,984 | ₩26,724 | ₩26,984 | +0.97% | 2.1천 |
|---|
| 2026.07.15 | ₩26,824 | ₩26,851 | ₩26,690 | ₩26,837 | +0.05% | 5.2천 |
|---|
| 2026.07.14 | ₩26,690 | ₩26,891 | ₩26,597 | ₩26,597 | -0.35% | 5.8천 |
|---|
| 2026.07.13 | ₩26,597 | ₩26,824 | ₩26,597 | ₩26,784 | +0.70% | 3.7천 |
|---|
| 2026.07.10 | ₩26,797 | ₩26,797 | ₩26,597 | ₩26,610 | -0.70% | 3.7천 |
|---|
| 2026.07.09 | ₩26,891 | ₩26,891 | ₩26,644 | ₩26,811 | -0.30% | 3.3천 |
|---|
| 2026.07.08 | ₩26,677 | ₩26,864 | ₩26,557 | ₩26,864 | +0.70% | 1.3만 |
|---|
| 2026.07.07 | ₩26,864 | ₩26,864 | ₩26,677 | ₩26,677 | -0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩26,744 | ₩26,971 | ₩26,557 | ₩26,797 | +0.20% | 2.7만 |
|---|
| 2026.07.02 | ₩26,557 | ₩26,891 | ₩26,557 | ₩26,637 | +0.30% | 8.8천 |
|---|
| 2026.07.01 | ₩26,383 | ₩26,864 | ₩26,383 | ₩26,570 | +0.71% | 1만 |
|---|
| 2026.06.30 | ₩27,011 | ₩27,164 | ₩26,036 | ₩26,157 | -3.16% | 4.9만 |
|---|
| 2026.06.29 | ₩26,784 | ₩27,024 | ₩26,450 | ₩26,891 | +0.40% | 1만 |
|---|
| 2026.06.26 | ₩26,717 | ₩26,757 | ₩26,464 | ₩26,677 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,923 | ₩27,024 | ₩26,357 | ₩26,664 | -0.96% | 1.3만 |
|---|
| 2026.06.24 | ₩26,891 | ₩27,071 | ₩26,891 | ₩27,011 | +0.45% | 3.5천 |
|---|
| 2026.06.23 | ₩26,845 | ₩27,064 | ₩26,690 | ₩27,024 | +0.67% | 4천 |
|---|
| 2026.06.22 | ₩27,051 | ₩27,091 | ₩26,704 | ₩27,064 | +0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩27,064 | ₩27,278 | ₩26,997 | ₩27,037 | -0.10% | 1.1만 |
|---|
| 2026.06.17 | ₩27,157 | ₩27,424 | ₩26,980 | ₩27,278 | +0.44% | 2.3천 |
|---|
| 2026.06.16 | ₩27,011 | ₩27,011 | ₩26,705 | ₩26,997 | -0.05% | 6.1천 |
|---|
| 2026.06.15 | ₩26,557 | ₩27,335 | ₩26,557 | ₩27,024 | +1.76% | 5.1천 |
|---|
| 2026.06.12 | ₩27,157 | ₩27,531 | ₩27,051 | ₩27,057 | -0.37% | 9.5천 |
|---|
| 2026.06.11 | ₩27,431 | ₩27,785 | ₩26,957 | ₩27,037 | -1.44% | 3.1만 |
|---|
| 2026.06.10 | ₩27,558 | ₩27,625 | ₩27,171 | ₩27,171 | -1.40% | 9.5천 |
|---|
| 2026.06.09 | ₩27,424 | ₩27,731 | ₩27,144 | ₩27,426 | +0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩27,611 | ₩27,758 | ₩27,358 | ₩27,745 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩26,984 | ₩27,491 | ₩26,984 | ₩27,344 | +1.34% | 2.7천 |
|---|
| 2026.06.04 | ₩27,451 | ₩27,558 | ₩26,977 | ₩27,478 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩27,763 | ₩27,763 | ₩27,384 | ₩27,384 | -1.37% | 4천 |
|---|
| 2026.06.02 | ₩27,504 | ₩27,651 | ₩27,224 | ₩27,538 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩27,585 | ₩27,585 | ₩27,048 | ₩27,451 | -0.48% | 1만 |
|---|
| 2026.05.29 | ₩27,678 | ₩27,855 | ₩27,184 | ₩27,251 | -1.54% | 1.6만 |
|---|
| 2026.05.28 | ₩27,598 | ₩27,996 | ₩27,232 | ₩27,771 | +0.63% | 3.1천 |
|---|
| 2026.05.27 | ₩27,825 | ₩27,825 | ₩27,171 | ₩27,598 | -0.82% | 1.4만 |
|---|
| 2026.05.26 | ₩27,291 | ₩27,358 | ₩26,904 | ₩27,344 | +0.20% | 7.8천 |
|---|
| 2026.05.22 | ₩27,478 | ₩27,508 | ₩26,824 | ₩26,824 | -2.38% | 6.4천 |
|---|
| 2026.05.21 | ₩27,384 | ₩27,598 | ₩26,984 | ₩27,391 | +0.02% | 1.6만 |
|---|
| 2026.05.20 | ₩27,878 | ₩27,878 | ₩27,491 | ₩27,665 | -0.77% | 3.3천 |
|---|
| 2026.05.19 | ₩27,585 | ₩27,918 | ₩27,411 | ₩27,891 | +1.11% | 1.4만 |
|---|
| 2026.05.18 | ₩27,958 | ₩28,025 | ₩27,811 | ₩27,998 | +0.14% | 3.1천 |
|---|
| 2026.05.15 | ₩28,025 | ₩28,078 | ₩27,491 | ₩27,838 | -0.67% | 4.5천 |
|---|
| 2026.05.14 | ₩28,158 | ₩28,225 | ₩27,625 | ₩28,078 | -0.28% | 4.8천 |
|---|
| 2026.05.13 | ₩27,878 | ₩27,977 | ₩27,531 | ₩27,891 | +0.05% | 2.3천 |
|---|
| 2026.05.12 | ₩27,785 | ₩27,932 | ₩27,671 | ₩27,878 | +0.34% | 3.3천 |
|---|
| 2026.05.11 | ₩27,878 | ₩28,265 | ₩27,558 | ₩27,958 | +0.29% | 1.1만 |
|---|
| 2026.05.08 | ₩27,771 | ₩28,025 | ₩27,771 | ₩27,891 | +0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩28,052 | ₩28,332 | ₩27,878 | ₩27,945 | -0.38% | 6.3천 |
|---|
| 2026.05.06 | ₩27,625 | ₩28,012 | ₩27,438 | ₩27,985 | +1.30% | 1.1만 |
|---|
| 2026.05.05 | ₩27,585 | ₩27,691 | ₩27,358 | ₩27,651 | +0.24% | 2만 |
|---|
| 2026.05.04 | ₩27,491 | ₩27,718 | ₩27,411 | ₩27,424 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩27,478 | ₩27,504 | ₩26,843 | ₩27,358 | -0.44% | 2.5만 |
|---|
| 2026.04.30 | ₩26,957 | ₩27,224 | ₩26,944 | ₩27,224 | +0.99% | 5.9천 |
|---|
| 2026.04.29 | ₩27,104 | ₩27,291 | ₩26,557 | ₩26,557 | -2.02% | 8.6천 |
|---|
| 2026.04.28 | ₩27,057 | ₩27,478 | ₩27,057 | ₩27,318 | +0.96% | 3.3천 |
|---|
| 2026.04.27 | ₩27,224 | ₩27,291 | ₩26,891 | ₩27,278 | +0.20% | 4.7천 |
|---|
| 2026.04.24 | ₩27,291 | ₩27,424 | ₩26,690 | ₩26,690 | -2.20% | 2.4천 |
|---|
| 2026.04.23 | ₩27,011 | ₩27,278 | ₩26,824 | ₩27,084 | +0.27% | 4.5천 |
|---|
| 2026.04.22 | ₩26,757 | ₩27,144 | ₩26,757 | ₩26,997 | +0.90% | 2.3천 |
|---|
| 2026.04.21 | ₩27,198 | ₩27,271 | ₩26,484 | ₩26,690 | -1.86% | 7.4천 |
|---|
| 2026.04.20 | ₩27,291 | ₩27,291 | ₩26,931 | ₩26,931 | -1.32% | 8.1천 |
|---|
| 2026.04.17 | ₩27,024 | ₩27,358 | ₩26,917 | ₩26,917 | -0.40% | 4.2천 |
|---|
| 2026.04.16 | ₩27,358 | ₩27,358 | ₩26,997 | ₩27,051 | -1.12% | 3.5천 |
|---|
| 2026.04.15 | ₩27,398 | ₩27,565 | ₩27,284 | ₩27,544 | +0.54% | 9.2천 |
|---|
| 2026.04.14 | ₩27,091 | ₩27,398 | ₩27,084 | ₩27,358 | +0.99% | 1.1만 |
|---|
| 2026.04.13 | ₩27,077 | ₩27,211 | ₩26,951 | ₩27,131 | +0.20% | 3.3천 |
|---|
| 2026.04.10 | ₩27,144 | ₩27,157 | ₩26,704 | ₩27,117 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩27,024 | ₩27,104 | ₩26,891 | ₩27,091 | +0.25% | 2.7천 |
|---|
| 2026.04.08 | ₩26,717 | ₩27,024 | ₩26,170 | ₩26,650 | -0.25% | 8.6천 |
|---|
| 2026.04.07 | ₩26,410 | ₩26,597 | ₩25,690 | ₩26,584 | +0.66% | 1.1만 |
|---|
| 2026.04.06 | ₩26,157 | ₩26,490 | ₩26,023 | ₩26,490 | +1.28% | 7천 |
|---|
| 2026.04.02 | ₩25,956 | ₩26,597 | ₩25,956 | ₩26,357 | +1.54% | 3.2천 |
|---|
| 2026.04.01 | ₩25,756 | ₩26,517 | ₩25,756 | ₩26,023 | +1.04% | 1.3만 |
|---|
| 2026.03.31 | ₩26,270 | ₩26,557 | ₩25,469 | ₩25,623 | -2.46% | 3.9만 |
|---|
| 2026.03.30 | ₩26,250 | ₩26,570 | ₩26,250 | ₩26,530 | +1.07% | 2.4천 |
|---|
| 2026.03.27 | ₩26,624 | ₩26,624 | ₩26,234 | ₩26,504 | -0.45% | 2.9천 |
|---|
| 2026.03.26 | ₩26,303 | ₩26,824 | ₩26,197 | ₩26,410 | +0.41% | 2.1천 |
|---|
| 2026.03.25 | ₩26,690 | ₩26,811 | ₩26,570 | ₩26,570 | -0.45% | 3.3천 |
|---|
| 2026.03.24 | ₩26,504 | ₩26,690 | ₩26,464 | ₩26,610 | +0.40% | 8.8천 |
|---|
| 2026.03.23 | ₩26,690 | ₩26,770 | ₩26,290 | ₩26,770 | +0.30% | 3.8천 |
|---|
| 2026.03.20 | ₩26,704 | ₩26,784 | ₩26,210 | ₩26,210 | -1.85% | 7.9천 |
|---|
| 2026.03.19 | ₩26,811 | ₩26,811 | ₩26,330 | ₩26,704 | -0.40% | 3.8천 |
|---|
| 2026.03.18 | ₩26,824 | ₩26,971 | ₩26,383 | ₩26,650 | -0.65% | 1만 |
|---|
| 2026.03.17 | ₩26,704 | ₩27,011 | ₩26,704 | ₩26,971 | +1.00% | 8.3천 |
|---|
| 2026.03.16 | ₩27,024 | ₩27,024 | ₩26,770 | ₩26,811 | -0.79% | 7천 |
|---|
| 2026.03.13 | ₩26,811 | ₩27,091 | ₩26,690 | ₩26,770 | -0.15% | 5.4천 |
|---|
| 2026.03.12 | ₩27,157 | ₩27,398 | ₩27,077 | ₩27,077 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩27,478 | ₩27,531 | ₩27,151 | ₩27,238 | -0.87% | 8.5천 |
|---|
| 2026.03.10 | ₩27,204 | ₩27,646 | ₩27,204 | ₩27,344 | +0.52% | 7.8천 |
|---|
| 2026.03.09 | ₩27,231 | ₩27,571 | ₩26,903 | ₩27,384 | +0.56% | 1.6만 |
|---|
| 2026.03.06 | ₩27,585 | ₩27,598 | ₩26,971 | ₩26,971 | -2.23% | 5.1천 |
|---|
| 2026.03.05 | ₩27,428 | ₩27,678 | ₩27,428 | ₩27,678 | +0.91% | 2.5천 |
|---|
| 2026.03.04 | ₩27,625 | ₩27,705 | ₩27,351 | ₩27,705 | +0.29% | 3.2천 |
|---|
| 2026.03.03 | ₩27,504 | ₩27,691 | ₩27,424 | ₩27,491 | -0.05% | 1만 |
|---|
| 2026.03.02 | ₩27,157 | ₩27,411 | ₩27,011 | ₩27,371 | +0.79% | 8.3천 |
|---|
| 2026.02.27 | ₩27,491 | ₩27,491 | ₩26,864 | ₩26,864 | -2.28% | 3.9만 |
|---|
| 2026.02.26 | ₩26,904 | ₩27,224 | ₩26,904 | ₩27,144 | +0.89% | 4.6만 |
|---|
| 2026.02.25 | ₩26,904 | ₩26,957 | ₩26,891 | ₩26,944 | +0.15% | 9.6천 |
|---|
| 2026.02.24 | ₩26,917 | ₩26,997 | ₩26,730 | ₩26,997 | +0.30% | 2.1만 |
|---|
| 2026.02.23 | ₩26,944 | ₩26,997 | ₩26,717 | ₩26,717 | -0.84% | 1.2만 |
|---|
| 2026.02.20 | ₩26,757 | ₩27,091 | ₩26,690 | ₩26,897 | +0.52% | 5.3천 |
|---|
| 2026.02.19 | ₩26,904 | ₩26,944 | ₩26,690 | ₩26,757 | -0.55% | 2.1만 |
|---|
| 2026.02.18 | ₩27,091 | ₩27,091 | ₩26,851 | ₩26,891 | -0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩26,851 | ₩26,957 | ₩26,730 | ₩26,770 | -0.30% | 2.9만 |
|---|
| 2026.02.13 | ₩26,730 | ₩26,957 | ₩26,690 | ₩26,690 | -0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩26,944 | ₩26,944 | ₩26,690 | ₩26,717 | -0.84% | 3.5만 |
|---|
| 2026.02.11 | ₩26,824 | ₩26,944 | ₩26,757 | ₩26,757 | -0.25% | 3.2만 |
|---|
| 2026.02.10 | ₩26,757 | ₩26,957 | ₩26,704 | ₩26,831 | +0.27% | 2.7만 |
|---|
| 2026.02.09 | ₩26,824 | ₩26,957 | ₩26,757 | ₩26,757 | -0.25% | 3.2만 |
|---|
| 2026.02.06 | ₩26,944 | ₩26,957 | ₩26,877 | ₩26,904 | -0.15% | 2.7만 |
|---|
| 2026.02.05 | ₩26,877 | ₩26,957 | ₩26,797 | ₩26,877 | 0.00% | 9.1천 |
|---|
| 2026.02.04 | ₩26,904 | ₩27,024 | ₩26,690 | ₩27,024 | +0.45% | 2.3만 |
|---|
| 2026.02.03 | ₩26,730 | ₩26,957 | ₩26,730 | ₩26,770 | +0.15% | 9천 |
|---|
| 2026.02.02 | ₩26,857 | ₩27,037 | ₩26,811 | ₩26,957 | +0.37% | 8.4천 |
|---|
| 2026.01.30 | ₩26,984 | ₩27,028 | ₩26,823 | ₩26,837 | -0.54% | 4.4천 |
|---|
| 2026.01.29 | ₩26,891 | ₩27,091 | ₩26,720 | ₩26,797 | -0.35% | 6.4천 |
|---|
| 2026.01.28 | ₩26,877 | ₩26,931 | ₩26,677 | ₩26,690 | -0.70% | 7.8천 |
|---|
| 2026.01.27 | ₩26,423 | ₩26,904 | ₩26,290 | ₩26,904 | +1.82% | 1.5만 |
|---|
| 2026.01.26 | ₩26,690 | ₩26,797 | ₩26,290 | ₩26,530 | -0.60% | 8.5천 |
|---|
| 2026.01.23 | ₩26,891 | ₩26,891 | ₩26,370 | ₩26,817 | -0.27% | 5.9천 |
|---|
| 2026.01.22 | ₩26,624 | ₩26,891 | ₩26,167 | ₩26,797 | +0.65% | 7.5천 |
|---|
| 2026.01.21 | ₩26,250 | ₩26,677 | ₩26,157 | ₩26,423 | +0.66% | 1.3만 |
|---|
| 2026.01.20 | ₩26,397 | ₩26,690 | ₩26,063 | ₩26,063 | -1.26% | 1.2만 |
|---|
| 2026.01.16 | ₩26,237 | ₩26,811 | ₩26,237 | ₩26,530 | +1.12% | 3.1천 |
|---|
| 2026.01.15 | ₩26,530 | ₩26,824 | ₩26,117 | ₩26,784 | +0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩26,063 | ₩26,557 | ₩26,059 | ₩26,530 | +1.79% | 1.1만 |
|---|
| 2026.01.13 | ₩25,836 | ₩26,157 | ₩25,836 | ₩26,023 | +0.72% | 7.2천 |
|---|
| 2026.01.12 | ₩25,429 | ₩25,823 | ₩25,397 | ₩25,823 | +1.55% | 9.9천 |
|---|
| 2026.01.09 | ₩25,316 | ₩25,823 | ₩25,182 | ₩25,810 | +1.95% | 2.1만 |
|---|
| 2026.01.08 | ₩25,069 | ₩25,423 | ₩25,069 | ₩25,182 | +0.45% | 5.9천 |
|---|
| 2026.01.07 | ₩25,249 | ₩25,449 | ₩24,982 | ₩25,276 | +0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩25,002 | ₩25,262 | ₩24,969 | ₩25,142 | +0.56% | 5.3천 |
|---|
| 2026.01.05 | ₩25,022 | ₩25,463 | ₩24,915 | ₩25,236 | +0.85% | 1.1만 |
|---|
| 2026.01.02 | ₩24,822 | ₩25,156 | ₩24,822 | ₩24,956 | +0.54% | 1.3만 |
|---|
| 2025.12.31 | ₩24,769 | ₩25,116 | ₩24,488 | ₩24,515 | -1.02% | 5.3만 |
|---|
| 2025.12.30 | ₩24,996 | ₩25,169 | ₩24,805 | ₩24,805 | -0.76% | 2.5만 |
|---|
| 2025.12.29 | ₩24,996 | ₩25,182 | ₩24,902 | ₩25,142 | +0.59% | 1.4만 |
|---|
| 2025.12.26 | ₩25,076 | ₩25,102 | ₩24,755 | ₩25,049 | -0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩24,807 | ₩25,142 | ₩24,702 | ₩25,022 | +0.87% | 1.6만 |
|---|
| 2025.12.23 | ₩25,129 | ₩25,146 | ₩24,662 | ₩24,755 | -1.49% | 3.4만 |
|---|
| 2025.12.22 | ₩25,489 | ₩25,489 | ₩24,689 | ₩24,956 | -2.09% | 2.4만 |
|---|
| 2025.12.19 | ₩25,102 | ₩25,489 | ₩24,942 | ₩24,996 | -0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩25,089 | ₩25,289 | ₩24,929 | ₩25,102 | +0.05% | 2.5만 |
|---|
| 2025.12.17 | ₩24,944 | ₩25,169 | ₩24,789 | ₩24,915 | -0.11% | 3.5만 |
|---|
| 2025.12.16 | ₩25,022 | ₩25,222 | ₩24,382 | ₩24,889 | -0.53% | 4.5만 |
|---|
| 2025.12.15 | ₩24,996 | ₩25,261 | ₩24,918 | ₩25,182 | +0.75% | 1.8만 |
|---|
| 2025.12.12 | ₩25,222 | ₩25,623 | ₩25,062 | ₩25,329 | +0.42% | 9.9천 |
|---|
| 2025.12.11 | ₩25,169 | ₩25,356 | ₩25,156 | ₩25,222 | +0.21% | 3.7만 |
|---|
| 2025.12.10 | ₩25,156 | ₩25,356 | ₩25,156 | ₩25,236 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩25,289 | ₩25,356 | ₩25,156 | ₩25,196 | -0.37% | 8.1천 |
|---|
| 2025.12.08 | ₩25,356 | ₩25,609 | ₩25,102 | ₩25,156 | -0.79% | 1.2만 |
|---|
| 2025.12.05 | ₩25,623 | ₩25,690 | ₩25,316 | ₩25,396 | -0.89% | 2만 |
|---|
| 2025.12.04 | ₩25,449 | ₩25,970 | ₩25,236 | ₩25,316 | -0.52% | 2.1만 |
|---|
| 2025.12.03 | ₩25,796 | ₩26,023 | ₩25,383 | ₩25,576 | -0.85% | 2.6만 |
|---|
| 2025.12.02 | ₩26,036 | ₩26,157 | ₩25,556 | ₩25,623 | -1.59% | 9천 |
|---|
| 2025.12.01 | ₩26,143 | ₩26,290 | ₩25,683 | ₩25,916 | -0.87% | 1.4만 |
|---|
| 2025.11.28 | ₩25,756 | ₩26,143 | ₩25,756 | ₩26,143 | +1.50% | 6.4천 |
|---|
| 2025.11.26 | ₩25,956 | ₩25,956 | ₩25,196 | ₩25,756 | -0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩25,743 | ₩25,883 | ₩25,503 | ₩25,756 | +0.05% | 1.8만 |
|---|
| 2025.11.24 | ₩25,823 | ₩25,890 | ₩25,756 | ₩25,756 | -0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩25,423 | ₩25,890 | ₩25,209 | ₩25,609 | +0.73% | 2.6만 |
|---|
| 2025.11.20 | ₩25,623 | ₩26,090 | ₩25,356 | ₩25,423 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩26,050 | ₩26,157 | ₩25,489 | ₩26,157 | +0.41% | 8천 |
|---|
| 2025.11.18 | ₩26,343 | ₩26,464 | ₩25,970 | ₩26,077 | -1.01% | 1.2만 |
|---|
| 2025.11.17 | ₩26,263 | ₩26,423 | ₩26,117 | ₩26,397 | +0.51% | 4.8천 |
|---|
| 2025.11.14 | ₩26,423 | ₩26,490 | ₩26,103 | ₩26,397 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩26,237 | ₩26,690 | ₩26,223 | ₩26,330 | +0.36% | 1만 |
|---|
| 2025.11.12 | ₩26,664 | ₩26,730 | ₩26,423 | ₩26,544 | -0.45% | 6.9천 |
|---|
| 2025.11.11 | ₩26,544 | ₩26,877 | ₩26,544 | ₩26,584 | +0.15% | 8천 |
|---|
| 2025.11.10 | ₩26,872 | ₩27,051 | ₩26,423 | ₩26,602 | -1.00% | 5.1천 |
|---|
| 2025.11.07 | ₩26,877 | ₩26,877 | ₩26,383 | ₩26,797 | -0.30% | 7.3천 |
|---|
| 2025.11.06 | ₩26,944 | ₩26,957 | ₩25,892 | ₩26,931 | -0.05% | 6만 |
|---|
| 2025.11.05 | ₩26,656 | ₩27,024 | ₩26,656 | ₩27,024 | +1.38% | 5.2만 |
|---|
| 2025.11.04 | ₩26,680 | ₩26,957 | ₩26,437 | ₩26,957 | +1.04% | 6.8천 |
|---|
| 2025.11.03 | ₩26,757 | ₩27,171 | ₩26,210 | ₩26,584 | -0.65% | 6.3천 |
|---|
| 2025.10.31 | ₩26,957 | ₩27,011 | ₩26,517 | ₩27,011 | +0.20% | 6.8천 |
|---|
| 2025.10.30 | ₩26,851 | ₩27,224 | ₩26,717 | ₩26,717 | -0.50% | 1.5만 |
|---|
| 2025.10.29 | ₩27,117 | ₩27,331 | ₩27,077 | ₩27,077 | -0.15% | 1.2만 |
|---|
| 2025.10.28 | ₩27,331 | ₩27,358 | ₩27,117 | ₩27,358 | +0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,117 | ₩27,358 | ₩27,051 | ₩27,136 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,171 | ₩27,358 | ₩27,024 | ₩27,344 | +0.64% | 4.3천 |
|---|
| 2025.10.23 | ₩27,358 | ₩27,358 | ₩26,891 | ₩27,224 | -0.49% | 3천 |
|---|
| 2025.10.22 | ₩27,104 | ₩27,491 | ₩26,824 | ₩26,891 | -0.79% | 8.8천 |
|---|
| 2025.10.21 | ₩27,491 | ₩27,625 | ₩27,256 | ₩27,256 | -0.85% | 1.5천 |
|---|
| 2025.10.20 | ₩27,144 | ₩27,504 | ₩27,037 | ₩27,157 | +0.05% | 8.2천 |
|---|
| 2025.10.17 | ₩27,358 | ₩27,691 | ₩26,797 | ₩27,598 | +0.88% | 7.7천 |
|---|
| 2025.10.16 | ₩27,504 | ₩27,678 | ₩27,224 | ₩27,238 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩27,811 | ₩27,811 | ₩27,488 | ₩27,745 | -0.24% | 3.5천 |
|---|
| 2025.10.14 | ₩27,958 | ₩27,998 | ₩27,411 | ₩27,751 | -0.74% | 5.9천 |
|---|
| 2025.10.13 | ₩27,891 | ₩28,025 | ₩27,371 | ₩27,958 | +0.24% | 3.8천 |
|---|
| 2025.10.10 | ₩28,025 | ₩28,158 | ₩27,438 | ₩27,438 | -2.10% | 9.5천 |
|---|
