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 | ₩25,003 | ₩25,239 | ₩24,972 | ₩24,999 | -0.02% | 1.4만 |
| 2026.10.08 | ₩25,052 | ₩25,159 | ₩24,972 | ₩25,019 | -0.13% | 1.2만 |
| 2026.10.07 | ₩25,179 | ₩25,252 | ₩24,905 | ₩25,184 | +0.02% | 1.7만 |
| 2026.10.06 | ₩25,346 | ₩25,346 | ₩24,758 | ₩25,225 | -0.47% | 6.7천 |
| 2026.10.05 | ₩25,065 | ₩25,225 | ₩24,959 | ₩25,071 | +0.02% | 1.9만 |
| 2026.10.02 | ₩25,279 | ₩25,492 | ₩24,892 | ₩24,918 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,466 | ₩25,554 | ₩25,025 | ₩25,346 | -0.47% | 7.7천 |
| 2026.09.30 | ₩25,292 | ₩25,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,372 |
| +0.32% |
| 1.9만 |
| 2026.09.29 | ₩25,559 | ₩25,609 | ₩25,159 | ₩25,199 | -1.41% | 1.2만 |
|---|
| 2026.09.28 | ₩25,613 | ₩25,693 | ₩25,105 | ₩25,472 | -0.55% | 9.7천 |
|---|
| 2026.09.25 | ₩25,532 | ₩25,893 | ₩25,492 | ₩25,492 | -0.16% | 6.8천 |
|---|
| 2026.09.24 | ₩26,360 | ₩26,360 | ₩25,906 | ₩26,000 | -1.37% | 1.1만 |
|---|
| 2026.09.23 | ₩26,200 | ₩26,387 | ₩26,026 | ₩26,173 | -0.10% | 1.8만 |
|---|
| 2026.09.22 | ₩26,614 | ₩26,667 | ₩26,293 | ₩26,293 | -1.20% | 1만 |
|---|
| 2026.09.21 | ₩26,400 | ₩26,640 | ₩26,307 | ₩26,640 | +0.91% | 2.4천 |
|---|
| 2026.09.18 | ₩26,694 | ₩26,694 | ₩26,201 | ₩26,667 | -0.10% | 1.4천 |
|---|
| 2026.09.17 | ₩26,627 | ₩26,667 | ₩26,066 | ₩26,547 | -0.30% | 6.7천 |
|---|
| 2026.09.16 | ₩26,320 | ₩26,453 | ₩26,269 | ₩26,453 | +0.51% | 2.7천 |
|---|
| 2026.09.15 | ₩25,946 | ₩26,293 | ₩25,906 | ₩26,200 | +0.98% | 1.2만 |
|---|
| 2026.09.14 | ₩26,827 | ₩26,827 | ₩26,053 | ₩26,587 | -0.90% | 5.7천 |
|---|
| 2026.09.11 | ₩26,787 | ₩26,814 | ₩26,694 | ₩26,707 | -0.30% | 3.3천 |
|---|
| 2026.09.10 | ₩26,654 | ₩26,827 | ₩26,427 | ₩26,694 | +0.15% | 5.6천 |
|---|
| 2026.09.09 | ₩26,680 | ₩26,800 | ₩26,627 | ₩26,627 | -0.20% | 7.1천 |
|---|
| 2026.09.08 | ₩26,814 | ₩26,814 | ₩26,600 | ₩26,747 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩26,627 | ₩26,760 | ₩26,627 | ₩26,760 | +0.50% | 3.1천 |
|---|
| 2026.09.03 | ₩26,614 | ₩26,680 | ₩26,587 | ₩26,680 | +0.25% | 3.8천 |
|---|
| 2026.09.02 | ₩26,587 | ₩26,658 | ₩26,493 | ₩26,560 | -0.10% | 2.4천 |
|---|
| 2026.09.01 | ₩26,493 | ₩26,627 | ₩26,427 | ₩26,627 | +0.50% | 3.8만 |
|---|
| 2026.08.31 | ₩26,680 | ₩26,734 | ₩26,307 | ₩26,587 | -0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩26,747 | ₩26,747 | ₩26,560 | ₩26,694 | -0.20% | 1만 |
|---|
| 2026.08.27 | ₩26,654 | ₩26,760 | ₩26,654 | ₩26,667 | +0.05% | 6.4천 |
|---|
| 2026.08.26 | ₩26,760 | ₩26,760 | ₩26,587 | ₩26,734 | -0.10% | 5.4천 |
|---|
| 2026.08.25 | ₩26,774 | ₩26,786 | ₩26,656 | ₩26,774 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩26,587 | ₩26,774 | ₩26,587 | ₩26,774 | +0.70% | 6.3천 |
|---|
| 2026.08.21 | ₩26,787 | ₩26,787 | ₩26,563 | ₩26,587 | -0.75% | 6천 |
|---|
| 2026.08.20 | ₩26,827 | ₩26,827 | ₩26,694 | ₩26,747 | -0.30% | 3.6천 |
|---|
| 2026.08.19 | ₩26,800 | ₩26,827 | ₩26,614 | ₩26,827 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩26,720 | ₩26,774 | ₩26,547 | ₩26,694 | -0.10% | 8.5천 |
|---|
| 2026.08.17 | ₩26,680 | ₩26,680 | ₩26,533 | ₩26,614 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩26,760 | ₩26,760 | ₩26,560 | ₩26,694 | -0.25% | 7.7천 |
|---|
| 2026.08.13 | ₩26,707 | ₩26,814 | ₩26,618 | ₩26,700 | -0.02% | 6.4천 |
|---|
| 2026.08.12 | ₩26,840 | ₩26,840 | ₩26,698 | ₩26,827 | -0.05% | 5.3천 |
|---|
| 2026.08.11 | ₩26,840 | ₩26,880 | ₩26,694 | ₩26,707 | -0.50% | 4.9천 |
|---|
| 2026.08.10 | ₩26,894 | ₩26,894 | ₩26,628 | ₩26,720 | -0.65% | 5.2천 |
|---|
| 2026.08.07 | ₩26,880 | ₩26,880 | ₩26,600 | ₩26,760 | -0.45% | 4.2천 |
|---|
| 2026.08.06 | ₩26,774 | ₩26,987 | ₩26,614 | ₩26,614 | -0.60% | 1.2만 |
|---|
| 2026.08.05 | ₩27,134 | ₩27,134 | ₩26,734 | ₩26,880 | -0.93% | 6.7천 |
|---|
| 2026.08.04 | ₩27,081 | ₩27,081 | ₩26,748 | ₩26,990 | -0.34% | 3.4천 |
|---|
| 2026.08.03 | ₩26,934 | ₩26,987 | ₩26,614 | ₩26,894 | -0.15% | 1.3천 |
|---|
| 2026.07.31 | ₩26,894 | ₩27,027 | ₩26,767 | ₩26,787 | -0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,654 | ₩26,947 | ₩26,654 | ₩26,947 | +1.10% | 3.7천 |
|---|
| 2026.07.29 | ₩26,694 | ₩26,961 | ₩26,694 | ₩26,961 | +1.00% | 4.3천 |
|---|
| 2026.07.28 | ₩26,667 | ₩26,961 | ₩26,667 | ₩26,840 | +0.65% | 4.1천 |
|---|
| 2026.07.27 | ₩26,947 | ₩26,947 | ₩26,627 | ₩26,800 | -0.54% | 3.7천 |
|---|
| 2026.07.24 | ₩26,867 | ₩26,927 | ₩26,780 | ₩26,867 | 0.00% | 3.4천 |
|---|
| 2026.07.23 | ₩26,920 | ₩26,961 | ₩26,600 | ₩26,892 | -0.10% | 6.7천 |
|---|
| 2026.07.22 | ₩26,961 | ₩27,027 | ₩26,734 | ₩26,920 | -0.15% | 8.1천 |
|---|
| 2026.07.21 | ₩26,827 | ₩26,987 | ₩26,827 | ₩26,987 | +0.60% | 6.5천 |
|---|
| 2026.07.20 | ₩27,027 | ₩27,027 | ₩26,974 | ₩26,974 | -0.20% | 2.9천 |
|---|
| 2026.07.17 | ₩26,974 | ₩27,428 | ₩26,934 | ₩26,934 | -0.15% | 4.4천 |
|---|
| 2026.07.16 | ₩26,727 | ₩26,987 | ₩26,727 | ₩26,987 | +0.97% | 2.1천 |
|---|
| 2026.07.15 | ₩26,827 | ₩26,854 | ₩26,694 | ₩26,840 | +0.05% | 5.2천 |
|---|
| 2026.07.14 | ₩26,694 | ₩26,894 | ₩26,600 | ₩26,600 | -0.35% | 5.8천 |
|---|
| 2026.07.13 | ₩26,600 | ₩26,827 | ₩26,600 | ₩26,787 | +0.70% | 3.7천 |
|---|
| 2026.07.10 | ₩26,800 | ₩26,800 | ₩26,600 | ₩26,614 | -0.70% | 3.7천 |
|---|
| 2026.07.09 | ₩26,894 | ₩26,894 | ₩26,647 | ₩26,814 | -0.30% | 3.3천 |
|---|
| 2026.07.08 | ₩26,680 | ₩26,867 | ₩26,560 | ₩26,867 | +0.70% | 1.3만 |
|---|
| 2026.07.07 | ₩26,867 | ₩26,867 | ₩26,680 | ₩26,680 | -0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩26,747 | ₩26,974 | ₩26,560 | ₩26,800 | +0.20% | 2.7만 |
|---|
| 2026.07.02 | ₩26,560 | ₩26,894 | ₩26,560 | ₩26,640 | +0.30% | 8.8천 |
|---|
| 2026.07.01 | ₩26,387 | ₩26,867 | ₩26,387 | ₩26,573 | +0.71% | 1만 |
|---|
| 2026.06.30 | ₩27,014 | ₩27,167 | ₩26,040 | ₩26,160 | -3.16% | 4.9만 |
|---|
| 2026.06.29 | ₩26,787 | ₩27,027 | ₩26,453 | ₩26,894 | +0.40% | 1만 |
|---|
| 2026.06.26 | ₩26,720 | ₩26,760 | ₩26,467 | ₩26,680 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩26,926 | ₩27,027 | ₩26,360 | ₩26,667 | -0.96% | 1.3만 |
|---|
| 2026.06.24 | ₩26,894 | ₩27,074 | ₩26,894 | ₩27,014 | +0.45% | 3.5천 |
|---|
| 2026.06.23 | ₩26,848 | ₩27,067 | ₩26,694 | ₩27,027 | +0.67% | 4천 |
|---|
| 2026.06.22 | ₩27,054 | ₩27,094 | ₩26,707 | ₩27,067 | +0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩27,067 | ₩27,281 | ₩27,001 | ₩27,041 | -0.10% | 1.1만 |
|---|
| 2026.06.17 | ₩27,161 | ₩27,428 | ₩26,983 | ₩27,281 | +0.44% | 2.3천 |
|---|
| 2026.06.16 | ₩27,014 | ₩27,014 | ₩26,708 | ₩27,001 | -0.05% | 6.1천 |
|---|
| 2026.06.15 | ₩26,560 | ₩27,338 | ₩26,560 | ₩27,027 | +1.76% | 5.1천 |
|---|
| 2026.06.12 | ₩27,161 | ₩27,534 | ₩27,054 | ₩27,061 | -0.37% | 9.5천 |
|---|
| 2026.06.11 | ₩27,434 | ₩27,788 | ₩26,961 | ₩27,041 | -1.44% | 3.1만 |
|---|
| 2026.06.10 | ₩27,561 | ₩27,628 | ₩27,174 | ₩27,174 | -1.40% | 9.5천 |
|---|
| 2026.06.09 | ₩27,428 | ₩27,735 | ₩27,147 | ₩27,429 | +0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩27,615 | ₩27,761 | ₩27,361 | ₩27,748 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩26,987 | ₩27,494 | ₩26,987 | ₩27,348 | +1.34% | 2.7천 |
|---|
| 2026.06.04 | ₩27,454 | ₩27,561 | ₩26,981 | ₩27,481 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩27,767 | ₩27,767 | ₩27,388 | ₩27,388 | -1.37% | 4천 |
|---|
| 2026.06.02 | ₩27,508 | ₩27,655 | ₩27,227 | ₩27,541 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩27,588 | ₩27,588 | ₩27,051 | ₩27,454 | -0.48% | 1만 |
|---|
| 2026.05.29 | ₩27,681 | ₩27,859 | ₩27,187 | ₩27,254 | -1.54% | 1.6만 |
|---|
| 2026.05.28 | ₩27,601 | ₩27,999 | ₩27,235 | ₩27,775 | +0.63% | 3.1천 |
|---|
| 2026.05.27 | ₩27,828 | ₩27,828 | ₩27,174 | ₩27,601 | -0.82% | 1.4만 |
|---|
| 2026.05.26 | ₩27,294 | ₩27,361 | ₩26,907 | ₩27,348 | +0.20% | 7.8천 |
|---|
| 2026.05.22 | ₩27,481 | ₩27,512 | ₩26,827 | ₩26,827 | -2.38% | 6.4천 |
|---|
| 2026.05.21 | ₩27,388 | ₩27,601 | ₩26,987 | ₩27,394 | +0.02% | 1.6만 |
|---|
| 2026.05.20 | ₩27,881 | ₩27,881 | ₩27,494 | ₩27,668 | -0.77% | 3.3천 |
|---|
| 2026.05.19 | ₩27,588 | ₩27,922 | ₩27,414 | ₩27,895 | +1.11% | 1.4만 |
|---|
| 2026.05.18 | ₩27,962 | ₩28,028 | ₩27,815 | ₩28,002 | +0.14% | 3.1천 |
|---|
| 2026.05.15 | ₩28,028 | ₩28,082 | ₩27,494 | ₩27,841 | -0.67% | 4.5천 |
|---|
| 2026.05.14 | ₩28,162 | ₩28,228 | ₩27,628 | ₩28,082 | -0.28% | 4.8천 |
|---|
| 2026.05.13 | ₩27,881 | ₩27,980 | ₩27,534 | ₩27,895 | +0.05% | 2.3천 |
|---|
| 2026.05.12 | ₩27,788 | ₩27,935 | ₩27,675 | ₩27,881 | +0.34% | 3.3천 |
|---|
| 2026.05.11 | ₩27,881 | ₩28,269 | ₩27,561 | ₩27,962 | +0.29% | 1.1만 |
|---|
| 2026.05.08 | ₩27,775 | ₩28,028 | ₩27,775 | ₩27,895 | +0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩28,055 | ₩28,335 | ₩27,881 | ₩27,948 | -0.38% | 6.3천 |
|---|
| 2026.05.06 | ₩27,628 | ₩28,015 | ₩27,441 | ₩27,988 | +1.30% | 1.1만 |
|---|
| 2026.05.05 | ₩27,588 | ₩27,695 | ₩27,361 | ₩27,655 | +0.24% | 2만 |
|---|
| 2026.05.04 | ₩27,494 | ₩27,721 | ₩27,414 | ₩27,428 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩27,481 | ₩27,508 | ₩26,846 | ₩27,361 | -0.44% | 2.5만 |
|---|
| 2026.04.30 | ₩26,961 | ₩27,227 | ₩26,947 | ₩27,227 | +0.99% | 5.9천 |
|---|
| 2026.04.29 | ₩27,107 | ₩27,294 | ₩26,560 | ₩26,560 | -2.02% | 8.6천 |
|---|
| 2026.04.28 | ₩27,061 | ₩27,481 | ₩27,061 | ₩27,321 | +0.96% | 3.3천 |
|---|
| 2026.04.27 | ₩27,227 | ₩27,294 | ₩26,894 | ₩27,281 | +0.20% | 4.7천 |
|---|
| 2026.04.24 | ₩27,294 | ₩27,428 | ₩26,694 | ₩26,694 | -2.20% | 2.4천 |
|---|
| 2026.04.23 | ₩27,014 | ₩27,281 | ₩26,827 | ₩27,087 | +0.27% | 4.5천 |
|---|
| 2026.04.22 | ₩26,760 | ₩27,147 | ₩26,760 | ₩27,001 | +0.90% | 2.3천 |
|---|
| 2026.04.21 | ₩27,201 | ₩27,274 | ₩26,487 | ₩26,694 | -1.86% | 7.4천 |
|---|
| 2026.04.20 | ₩27,294 | ₩27,294 | ₩26,934 | ₩26,934 | -1.32% | 8.1천 |
|---|
| 2026.04.17 | ₩27,027 | ₩27,361 | ₩26,920 | ₩26,920 | -0.40% | 4.2천 |
|---|
| 2026.04.16 | ₩27,361 | ₩27,361 | ₩27,001 | ₩27,054 | -1.12% | 3.5천 |
|---|
| 2026.04.15 | ₩27,401 | ₩27,568 | ₩27,288 | ₩27,548 | +0.54% | 9.2천 |
|---|
| 2026.04.14 | ₩27,094 | ₩27,401 | ₩27,087 | ₩27,361 | +0.99% | 1.1만 |
|---|
| 2026.04.13 | ₩27,081 | ₩27,214 | ₩26,954 | ₩27,134 | +0.20% | 3.3천 |
|---|
| 2026.04.10 | ₩27,147 | ₩27,161 | ₩26,707 | ₩27,121 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩27,027 | ₩27,107 | ₩26,894 | ₩27,094 | +0.25% | 2.7천 |
|---|
| 2026.04.08 | ₩26,720 | ₩27,027 | ₩26,173 | ₩26,654 | -0.25% | 8.6천 |
|---|
| 2026.04.07 | ₩26,413 | ₩26,600 | ₩25,693 | ₩26,587 | +0.66% | 1.1만 |
|---|
| 2026.04.06 | ₩26,160 | ₩26,493 | ₩26,026 | ₩26,493 | +1.28% | 7천 |
|---|
| 2026.04.02 | ₩25,960 | ₩26,600 | ₩25,960 | ₩26,360 | +1.54% | 3.2천 |
|---|
| 2026.04.01 | ₩25,759 | ₩26,520 | ₩25,759 | ₩26,026 | +1.04% | 1.3만 |
|---|
| 2026.03.31 | ₩26,273 | ₩26,560 | ₩25,472 | ₩25,626 | -2.46% | 3.9만 |
|---|
| 2026.03.30 | ₩26,253 | ₩26,573 | ₩26,253 | ₩26,533 | +1.07% | 2.4천 |
|---|
| 2026.03.27 | ₩26,627 | ₩26,627 | ₩26,237 | ₩26,507 | -0.45% | 2.9천 |
|---|
| 2026.03.26 | ₩26,307 | ₩26,827 | ₩26,200 | ₩26,413 | +0.41% | 2.1천 |
|---|
| 2026.03.25 | ₩26,694 | ₩26,814 | ₩26,573 | ₩26,573 | -0.45% | 3.3천 |
|---|
| 2026.03.24 | ₩26,507 | ₩26,694 | ₩26,467 | ₩26,614 | +0.40% | 8.8천 |
|---|
| 2026.03.23 | ₩26,694 | ₩26,774 | ₩26,293 | ₩26,774 | +0.30% | 3.8천 |
|---|
| 2026.03.20 | ₩26,707 | ₩26,787 | ₩26,213 | ₩26,213 | -1.85% | 7.9천 |
|---|
| 2026.03.19 | ₩26,814 | ₩26,814 | ₩26,333 | ₩26,707 | -0.40% | 3.8천 |
|---|
| 2026.03.18 | ₩26,827 | ₩26,974 | ₩26,387 | ₩26,654 | -0.65% | 1만 |
|---|
| 2026.03.17 | ₩26,707 | ₩27,014 | ₩26,707 | ₩26,974 | +1.00% | 8.3천 |
|---|
| 2026.03.16 | ₩27,027 | ₩27,027 | ₩26,774 | ₩26,814 | -0.79% | 7천 |
|---|
| 2026.03.13 | ₩26,814 | ₩27,094 | ₩26,694 | ₩26,774 | -0.15% | 5.4천 |
|---|
| 2026.03.12 | ₩27,161 | ₩27,401 | ₩27,081 | ₩27,081 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩27,481 | ₩27,534 | ₩27,154 | ₩27,241 | -0.87% | 8.5천 |
|---|
| 2026.03.10 | ₩27,207 | ₩27,649 | ₩27,207 | ₩27,348 | +0.52% | 7.8천 |
|---|
| 2026.03.09 | ₩27,234 | ₩27,574 | ₩26,906 | ₩27,388 | +0.56% | 1.6만 |
|---|
| 2026.03.06 | ₩27,588 | ₩27,601 | ₩26,974 | ₩26,974 | -2.23% | 5.1천 |
|---|
| 2026.03.05 | ₩27,432 | ₩27,681 | ₩27,432 | ₩27,681 | +0.91% | 2.5천 |
|---|
| 2026.03.04 | ₩27,628 | ₩27,708 | ₩27,354 | ₩27,708 | +0.29% | 3.2천 |
|---|
| 2026.03.03 | ₩27,508 | ₩27,695 | ₩27,428 | ₩27,494 | -0.05% | 1만 |
|---|
| 2026.03.02 | ₩27,161 | ₩27,414 | ₩27,014 | ₩27,374 | +0.79% | 8.3천 |
|---|
| 2026.02.27 | ₩27,494 | ₩27,494 | ₩26,867 | ₩26,867 | -2.28% | 3.9만 |
|---|
| 2026.02.26 | ₩26,907 | ₩27,227 | ₩26,907 | ₩27,147 | +0.89% | 4.6만 |
|---|
| 2026.02.25 | ₩26,907 | ₩26,961 | ₩26,894 | ₩26,947 | +0.15% | 9.6천 |
|---|
| 2026.02.24 | ₩26,920 | ₩27,001 | ₩26,734 | ₩27,001 | +0.30% | 2.1만 |
|---|
| 2026.02.23 | ₩26,947 | ₩27,001 | ₩26,720 | ₩26,720 | -0.84% | 1.2만 |
|---|
| 2026.02.20 | ₩26,760 | ₩27,094 | ₩26,694 | ₩26,900 | +0.52% | 5.3천 |
|---|
| 2026.02.19 | ₩26,907 | ₩26,947 | ₩26,694 | ₩26,760 | -0.55% | 2.1만 |
|---|
| 2026.02.18 | ₩27,094 | ₩27,094 | ₩26,854 | ₩26,894 | -0.74% | 2.3만 |
|---|
| 2026.02.17 | ₩26,854 | ₩26,961 | ₩26,734 | ₩26,774 | -0.30% | 2.9만 |
|---|
| 2026.02.13 | ₩26,734 | ₩26,961 | ₩26,694 | ₩26,694 | -0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩26,947 | ₩26,947 | ₩26,694 | ₩26,720 | -0.84% | 3.5만 |
|---|
| 2026.02.11 | ₩26,827 | ₩26,947 | ₩26,760 | ₩26,760 | -0.25% | 3.2만 |
|---|
| 2026.02.10 | ₩26,760 | ₩26,961 | ₩26,707 | ₩26,834 | +0.27% | 2.7만 |
|---|
| 2026.02.09 | ₩26,827 | ₩26,961 | ₩26,760 | ₩26,760 | -0.25% | 3.2만 |
|---|
| 2026.02.06 | ₩26,947 | ₩26,961 | ₩26,880 | ₩26,907 | -0.15% | 2.7만 |
|---|
| 2026.02.05 | ₩26,880 | ₩26,961 | ₩26,800 | ₩26,880 | 0.00% | 9.1천 |
|---|
| 2026.02.04 | ₩26,907 | ₩27,027 | ₩26,694 | ₩27,027 | +0.45% | 2.3만 |
|---|
| 2026.02.03 | ₩26,734 | ₩26,961 | ₩26,734 | ₩26,774 | +0.15% | 9천 |
|---|
| 2026.02.02 | ₩26,860 | ₩27,041 | ₩26,814 | ₩26,961 | +0.37% | 8.4천 |
|---|
| 2026.01.30 | ₩26,987 | ₩27,031 | ₩26,826 | ₩26,840 | -0.54% | 4.4천 |
|---|
| 2026.01.29 | ₩26,894 | ₩27,094 | ₩26,723 | ₩26,800 | -0.35% | 6.4천 |
|---|
| 2026.01.28 | ₩26,880 | ₩26,934 | ₩26,680 | ₩26,694 | -0.70% | 7.8천 |
|---|
| 2026.01.27 | ₩26,427 | ₩26,907 | ₩26,293 | ₩26,907 | +1.82% | 1.5만 |
|---|
| 2026.01.26 | ₩26,694 | ₩26,800 | ₩26,293 | ₩26,533 | -0.60% | 8.5천 |
|---|
| 2026.01.23 | ₩26,894 | ₩26,894 | ₩26,373 | ₩26,820 | -0.27% | 5.9천 |
|---|
| 2026.01.22 | ₩26,627 | ₩26,894 | ₩26,170 | ₩26,800 | +0.65% | 7.5천 |
|---|
| 2026.01.21 | ₩26,253 | ₩26,680 | ₩26,160 | ₩26,427 | +0.66% | 1.3만 |
|---|
| 2026.01.20 | ₩26,400 | ₩26,694 | ₩26,066 | ₩26,066 | -1.26% | 1.2만 |
|---|
| 2026.01.16 | ₩26,240 | ₩26,814 | ₩26,240 | ₩26,533 | +1.12% | 3.1천 |
|---|
| 2026.01.15 | ₩26,533 | ₩26,827 | ₩26,120 | ₩26,787 | +0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩26,066 | ₩26,560 | ₩26,062 | ₩26,533 | +1.79% | 1.1만 |
|---|
| 2026.01.13 | ₩25,839 | ₩26,160 | ₩25,839 | ₩26,026 | +0.72% | 7.2천 |
|---|
| 2026.01.12 | ₩25,432 | ₩25,826 | ₩25,400 | ₩25,826 | +1.55% | 9.9천 |
|---|
| 2026.01.09 | ₩25,319 | ₩25,826 | ₩25,185 | ₩25,813 | +1.95% | 2.1만 |
|---|
| 2026.01.08 | ₩25,072 | ₩25,426 | ₩25,072 | ₩25,185 | +0.45% | 5.9천 |
|---|
| 2026.01.07 | ₩25,252 | ₩25,452 | ₩24,985 | ₩25,279 | +0.11% | 1.1만 |
|---|
| 2026.01.06 | ₩25,005 | ₩25,265 | ₩24,972 | ₩25,145 | +0.56% | 5.3천 |
|---|
| 2026.01.05 | ₩25,025 | ₩25,466 | ₩24,918 | ₩25,239 | +0.85% | 1.1만 |
|---|
| 2026.01.02 | ₩24,825 | ₩25,159 | ₩24,825 | ₩24,959 | +0.54% | 1.3만 |
|---|
| 2025.12.31 | ₩24,772 | ₩25,119 | ₩24,491 | ₩24,518 | -1.02% | 5.3만 |
|---|
| 2025.12.30 | ₩24,999 | ₩25,172 | ₩24,808 | ₩24,808 | -0.76% | 2.5만 |
|---|
| 2025.12.29 | ₩24,999 | ₩25,185 | ₩24,905 | ₩25,145 | +0.59% | 1.4만 |
|---|
| 2025.12.26 | ₩25,079 | ₩25,105 | ₩24,758 | ₩25,052 | -0.11% | 1.7만 |
|---|
| 2025.12.24 | ₩24,810 | ₩25,145 | ₩24,705 | ₩25,025 | +0.87% | 1.6만 |
|---|
| 2025.12.23 | ₩25,132 | ₩25,149 | ₩24,665 | ₩24,758 | -1.49% | 3.4만 |
|---|
| 2025.12.22 | ₩25,492 | ₩25,492 | ₩24,692 | ₩24,959 | -2.09% | 2.4만 |
|---|
| 2025.12.19 | ₩25,105 | ₩25,492 | ₩24,945 | ₩24,999 | -0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩25,092 | ₩25,292 | ₩24,932 | ₩25,105 | +0.05% | 2.5만 |
|---|
| 2025.12.17 | ₩24,947 | ₩25,172 | ₩24,792 | ₩24,918 | -0.11% | 3.5만 |
|---|
| 2025.12.16 | ₩25,025 | ₩25,225 | ₩24,385 | ₩24,892 | -0.53% | 4.5만 |
|---|
| 2025.12.15 | ₩24,999 | ₩25,264 | ₩24,921 | ₩25,185 | +0.75% | 1.8만 |
|---|
| 2025.12.12 | ₩25,225 | ₩25,626 | ₩25,065 | ₩25,332 | +0.42% | 9.9천 |
|---|
| 2025.12.11 | ₩25,172 | ₩25,359 | ₩25,159 | ₩25,225 | +0.21% | 3.7만 |
|---|
| 2025.12.10 | ₩25,159 | ₩25,359 | ₩25,159 | ₩25,239 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩25,292 | ₩25,359 | ₩25,159 | ₩25,199 | -0.37% | 8.1천 |
|---|
| 2025.12.08 | ₩25,359 | ₩25,613 | ₩25,105 | ₩25,159 | -0.79% | 1.2만 |
|---|
| 2025.12.05 | ₩25,626 | ₩25,693 | ₩25,319 | ₩25,399 | -0.89% | 2만 |
|---|
| 2025.12.04 | ₩25,452 | ₩25,973 | ₩25,239 | ₩25,319 | -0.52% | 2.1만 |
|---|
| 2025.12.03 | ₩25,799 | ₩26,026 | ₩25,386 | ₩25,579 | -0.85% | 2.6만 |
|---|
| 2025.12.02 | ₩26,040 | ₩26,160 | ₩25,559 | ₩25,626 | -1.59% | 9천 |
|---|
| 2025.12.01 | ₩26,146 | ₩26,293 | ₩25,686 | ₩25,919 | -0.87% | 1.4만 |
|---|
| 2025.11.28 | ₩25,759 | ₩26,146 | ₩25,759 | ₩26,146 | +1.50% | 6.4천 |
|---|
| 2025.11.26 | ₩25,960 | ₩25,960 | ₩25,199 | ₩25,759 | -0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩25,746 | ₩25,886 | ₩25,506 | ₩25,759 | +0.05% | 1.8만 |
|---|
| 2025.11.24 | ₩25,826 | ₩25,893 | ₩25,759 | ₩25,759 | -0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩25,426 | ₩25,893 | ₩25,212 | ₩25,613 | +0.73% | 2.6만 |
|---|
| 2025.11.20 | ₩25,626 | ₩26,093 | ₩25,359 | ₩25,426 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩26,053 | ₩26,160 | ₩25,492 | ₩26,160 | +0.41% | 8천 |
|---|
| 2025.11.18 | ₩26,347 | ₩26,467 | ₩25,973 | ₩26,080 | -1.01% | 1.2만 |
|---|
| 2025.11.17 | ₩26,267 | ₩26,427 | ₩26,120 | ₩26,400 | +0.51% | 4.8천 |
|---|
| 2025.11.14 | ₩26,427 | ₩26,493 | ₩26,106 | ₩26,400 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩26,240 | ₩26,694 | ₩26,226 | ₩26,333 | +0.36% | 1만 |
|---|
| 2025.11.12 | ₩26,667 | ₩26,734 | ₩26,427 | ₩26,547 | -0.45% | 6.9천 |
|---|
| 2025.11.11 | ₩26,547 | ₩26,880 | ₩26,547 | ₩26,587 | +0.15% | 8천 |
|---|
| 2025.11.10 | ₩26,875 | ₩27,054 | ₩26,427 | ₩26,606 | -1.00% | 5.1천 |
|---|
| 2025.11.07 | ₩26,880 | ₩26,880 | ₩26,387 | ₩26,800 | -0.30% | 7.3천 |
|---|
| 2025.11.06 | ₩26,947 | ₩26,961 | ₩25,895 | ₩26,934 | -0.05% | 6만 |
|---|
| 2025.11.05 | ₩26,659 | ₩27,027 | ₩26,659 | ₩27,027 | +1.38% | 5.2만 |
|---|
| 2025.11.04 | ₩26,683 | ₩26,961 | ₩26,440 | ₩26,961 | +1.04% | 6.8천 |
|---|
| 2025.11.03 | ₩26,760 | ₩27,174 | ₩26,213 | ₩26,587 | -0.65% | 6.3천 |
|---|
| 2025.10.31 | ₩26,961 | ₩27,014 | ₩26,520 | ₩27,014 | +0.20% | 6.8천 |
|---|
| 2025.10.30 | ₩26,854 | ₩27,227 | ₩26,720 | ₩26,720 | -0.50% | 1.5만 |
|---|
| 2025.10.29 | ₩27,121 | ₩27,334 | ₩27,081 | ₩27,081 | -0.15% | 1.2만 |
|---|
| 2025.10.28 | ₩27,334 | ₩27,361 | ₩27,121 | ₩27,361 | +0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,121 | ₩27,361 | ₩27,054 | ₩27,139 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,174 | ₩27,361 | ₩27,027 | ₩27,348 | +0.64% | 4.3천 |
|---|
| 2025.10.23 | ₩27,361 | ₩27,361 | ₩26,894 | ₩27,227 | -0.49% | 3천 |
|---|
| 2025.10.22 | ₩27,107 | ₩27,494 | ₩26,827 | ₩26,894 | -0.79% | 8.8천 |
|---|
| 2025.10.21 | ₩27,494 | ₩27,628 | ₩27,260 | ₩27,260 | -0.85% | 1.5천 |
|---|
| 2025.10.20 | ₩27,147 | ₩27,508 | ₩27,041 | ₩27,161 | +0.05% | 8.2천 |
|---|
| 2025.10.17 | ₩27,361 | ₩27,695 | ₩26,800 | ₩27,601 | +0.88% | 7.7천 |
|---|
| 2025.10.16 | ₩27,508 | ₩27,681 | ₩27,227 | ₩27,241 | -0.97% | 1.1만 |
|---|
| 2025.10.15 | ₩27,815 | ₩27,815 | ₩27,492 | ₩27,748 | -0.24% | 3.5천 |
|---|
| 2025.10.14 | ₩27,962 | ₩28,002 | ₩27,414 | ₩27,755 | -0.74% | 5.9천 |
|---|
| 2025.10.13 | ₩27,895 | ₩28,028 | ₩27,374 | ₩27,962 | +0.24% | 3.8천 |
|---|
| 2025.10.10 | ₩28,028 | ₩28,162 | ₩27,441 | ₩27,441 | -2.10% | 9.5천 |
|---|
