시장 데이터를 불러오는 중
전체 종목
말리부 보츠 과거 주가
Malibu Boats, Inc. - Common Stock · MBUU · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Malibu Boats, Inc. - Common Stock · MBUU · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,507 | ₩29,762 | ₩28,944 | ₩28,998 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,990 | ₩30,083 | ₩29,078 | ₩29,507 | -1.61% | 29.3만 |
| 2026.10.07 | ₩30,057 | ₩30,432 | ₩29,943 | ₩30,271 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,686 | ₩31,423 | ₩30,338 | ₩30,499 | -0.61% | 25.9만 |
| 2026.10.05 | ₩30,740 | ₩30,780 | ₩30,030 | ₩30,526 | -0.70% | 29.4만 |
| 2026.10.02 | ₩31,102 | ₩31,249 | ₩30,700 | ₩30,834 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,619 | ₩30,783 | ₩29,748 | ₩30,593 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,397 | ₩31,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,338 |
| ₩30,713 |
| -2.18% |
| 22.5만 |
| 2026.09.29 | ₩30,887 | ₩31,323 | ₩30,499 | ₩31,263 | +1.21% | 14.5만 |
|---|
| 2026.09.28 | ₩31,973 | ₩31,973 | ₩30,874 | ₩30,995 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,383 | ₩32,549 | ₩31,149 | ₩32,281 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,995 | ₩31,437 | ₩30,820 | ₩31,383 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | ₩31,906 | ₩31,906 | ₩31,015 | ₩31,102 | -2.52% | 12.7만 |
|---|
| 2026.09.22 | ₩32,214 | ₩32,415 | ₩31,343 | ₩32,201 | -0.04% | 20.9만 |
|---|
| 2026.09.21 | ₩31,397 | ₩31,986 | ₩30,579 | ₩31,665 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,182 | ₩31,584 | ₩30,727 | ₩31,182 | 0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,906 | ₩32,126 | ₩31,490 | ₩31,658 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | ₩32,469 | ₩32,710 | ₩30,968 | ₩31,263 | -3.71% | 24.4만 |
|---|
| 2026.09.15 | ₩32,897 | ₩32,897 | ₩31,772 | ₩32,455 | -1.34% | 37.8만 |
|---|
| 2026.09.14 | ₩33,179 | ₩33,460 | ₩32,683 | ₩32,857 | -0.97% | 24.1만 |
|---|
| 2026.09.11 | ₩34,184 | ₩34,599 | ₩32,804 | ₩33,353 | -2.43% | 34.1만 |
|---|
| 2026.09.10 | ₩34,130 | ₩34,378 | ₩33,420 | ₩33,581 | -1.61% | 39.8만 |
|---|
| 2026.09.09 | ₩35,390 | ₩35,444 | ₩34,465 | ₩34,653 | -2.08% | 19.2만 |
|---|
| 2026.09.08 | ₩37,145 | ₩37,266 | ₩35,403 | ₩35,604 | -4.15% | 19.7만 |
|---|
| 2026.09.04 | ₩35,752 | ₩37,735 | ₩35,712 | ₩37,360 | +4.50% | 24.6만 |
|---|
| 2026.09.03 | ₩36,489 | ₩36,931 | ₩35,042 | ₩35,752 | -2.02% | 24.2만 |
|---|
| 2026.09.02 | ₩35,417 | ₩37,092 | ₩35,417 | ₩36,261 | +2.38% | 20.7만 |
|---|
| 2026.09.01 | ₩35,859 | ₩35,859 | ₩34,934 | ₩35,363 | -1.38% | 22.9만 |
|---|
| 2026.08.31 | ₩36,006 | ₩36,512 | ₩34,827 | ₩36,127 | +0.33% | 39.2만 |
|---|
| 2026.08.28 | ₩38,097 | ₩39,008 | ₩36,187 | ₩36,663 | -3.76% | 57.9만 |
|---|
| 2026.08.27 | ₩38,767 | ₩40,683 | ₩36,998 | ₩38,593 | -0.45% | 47.1만 |
|---|
| 2026.08.26 | ₩38,003 | ₩38,412 | ₩35,537 | ₩35,698 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,490 | ₩39,799 | ₩37,735 | ₩38,137 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,665 | ₩39,986 | ₩38,954 | ₩39,490 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,973 | ₩40,415 | ₩39,464 | ₩39,531 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,330 | ₩39,624 | ₩38,003 | ₩39,571 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,866 | ₩40,763 | ₩39,594 | ₩39,732 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,410 | ₩39,765 | ₩38,727 | ₩39,303 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,901 | ₩39,812 | ₩38,579 | ₩39,410 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,847 | ₩39,410 | ₩38,740 | ₩39,303 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,517 | ₩39,951 | ₩38,901 | ₩39,075 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,772 | ₩40,053 | ₩38,338 | ₩39,316 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,914 | ₩40,120 | ₩38,807 | ₩39,772 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,941 | ₩39,075 | ₩38,338 | ₩38,794 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,485 | ₩39,343 | ₩38,298 | ₩38,700 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,236 | ₩39,363 | ₩37,990 | ₩38,338 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩39,115 | ₩39,986 | ₩38,968 | ₩39,236 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,413 | ₩39,356 | ₩37,226 | ₩39,182 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,320 | ₩38,619 | ₩36,810 | ₩37,413 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,320 | ₩37,320 | ₩36,073 | ₩36,944 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,413 | ₩37,695 | ₩36,650 | ₩37,521 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,628 | ₩37,902 | ₩37,105 | ₩37,400 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,231 | ₩39,397 | ₩38,097 | ₩38,137 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,440 | ₩38,177 | ₩37,427 | ₩37,976 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,583 | ₩37,400 | ₩36,248 | ₩37,119 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,923 | ₩37,923 | ₩36,194 | ₩36,489 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,561 | ₩38,432 | ₩37,454 | ₩38,057 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,775 | ₩38,057 | ₩37,186 | ₩37,628 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,949 | ₩37,949 | ₩36,897 | ₩37,588 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,284 | ₩39,631 | ₩37,728 | ₩37,748 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,601 | ₩39,330 | ₩37,601 | ₩38,767 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,805 | ₩38,204 | ₩35,738 | ₩37,480 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,154 | ₩36,154 | ₩34,666 | ₩35,738 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,470 | ₩36,650 | ₩35,470 | ₩35,872 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,283 | ₩36,174 | ₩34,995 | ₩35,832 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,782 | ₩35,618 | ₩33,501 | ₩35,149 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩34,050 | ₩34,318 | ₩32,871 | ₩33,782 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,881 | ₩35,229 | ₩33,900 | ₩34,358 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,372 | ₩34,867 | ₩33,594 | ₩34,653 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,546 | ₩34,787 | ₩32,522 | ₩33,594 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,663 | ₩36,931 | ₩34,305 | ₩34,358 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,708 | ₩37,789 | ₩35,611 | ₩36,757 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,485 | ₩38,485 | ₩36,904 | ₩37,708 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,820 | ₩39,370 | ₩37,829 | ₩38,526 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,837 | ₩39,088 | ₩36,837 | ₩39,008 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,417 | ₩37,641 | ₩35,417 | ₩36,703 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,780 | ₩35,732 | ₩34,780 | ₩35,001 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,408 | ₩37,098 | ₩35,296 | ₩35,336 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,784 | ₩38,150 | ₩36,435 | ₩36,516 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,279 | ₩38,284 | ₩35,779 | ₩36,114 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩37,119 | ₩37,876 | ₩36,944 | ₩37,561 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩38,057 | ₩39,048 | ₩36,971 | ₩37,105 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,636 | ₩37,896 | ₩36,569 | ₩37,360 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,435 | ₩36,797 | ₩35,430 | ₩36,368 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,775 | ₩37,936 | ₩35,631 | ₩35,651 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,877 | ₩38,110 | ₩36,810 | ₩37,547 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,511 | ₩36,857 | ₩35,289 | ₩36,301 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,248 | ₩37,105 | ₩35,042 | ₩35,363 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩37,105 | ₩37,440 | ₩35,068 | ₩36,274 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,355 | ₩37,253 | ₩36,181 | ₩36,556 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,641 | ₩37,815 | ₩36,797 | ₩36,877 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,583 | ₩37,601 | ₩36,140 | ₩37,534 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,239 | ₩37,689 | ₩36,542 | ₩36,797 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,842 | ₩38,392 | ₩37,199 | ₩37,306 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,981 | ₩39,879 | ₩37,668 | ₩37,842 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,400 | ₩38,633 | ₩37,333 | ₩38,432 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,181 | ₩36,985 | ₩35,685 | ₩36,944 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,573 | ₩36,730 | ₩33,675 | ₩35,993 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,366 | ₩34,934 | ₩32,683 | ₩34,854 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩34,050 | ₩34,291 | ₩32,670 | ₩33,313 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,934 | ₩35,658 | ₩34,070 | ₩34,331 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,355 | ₩36,663 | ₩35,042 | ₩35,135 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,775 | ₩38,325 | ₩36,127 | ₩36,502 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,346 | ₩38,834 | ₩37,266 | ₩37,708 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,718 | ₩39,718 | ₩37,387 | ₩37,655 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,321 | ₩41,601 | ₩39,477 | ₩39,745 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,851 | ₩42,881 | ₩36,073 | ₩40,321 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,465 | ₩35,202 | ₩33,929 | ₩34,037 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,157 | ₩34,961 | ₩34,083 | ₩34,439 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,509 | ₩33,983 | ₩32,395 | ₩33,501 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,345 | ₩34,345 | ₩31,946 | ₩32,107 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,586 | ₩34,774 | ₩34,018 | ₩34,452 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,594 | ₩34,452 | ₩33,380 | ₩34,305 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,224 | ₩34,465 | ₩33,514 | ₩33,795 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,305 | ₩34,372 | ₩33,299 | ₩34,251 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,975 | ₩35,470 | ₩34,077 | ₩34,171 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩35,095 | ₩35,243 | ₩34,586 | ₩34,975 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩34,063 | ₩35,899 | ₩33,192 | ₩35,296 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩35,122 | ₩35,256 | ₩33,420 | ₩33,782 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,939 | ₩36,717 | ₩34,867 | ₩34,975 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,189 | ₩36,047 | ₩34,975 | ₩35,792 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,849 | ₩36,288 | ₩33,795 | ₩35,564 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩33,005 | ₩34,666 | ₩32,902 | ₩33,139 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩35,082 | ₩35,135 | ₩32,938 | ₩33,179 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,586 | ₩35,832 | ₩34,171 | ₩35,417 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,983 | ₩35,095 | ₩33,078 | ₩34,613 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩34,077 | ₩34,358 | ₩33,728 | ₩34,144 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩33,085 | ₩34,720 | ₩32,576 | ₩33,970 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,970 | ₩34,680 | ₩33,246 | ₩33,393 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,294 | ₩33,152 | ₩32,053 | ₩32,361 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,562 | ₩33,259 | ₩32,174 | ₩32,536 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,460 | ₩33,715 | ₩32,160 | ₩32,804 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,733 | ₩34,961 | ₩33,809 | ₩33,970 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,645 | ₩35,879 | ₩34,291 | ₩34,733 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,631 | ₩35,899 | ₩34,465 | ₩34,841 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,207 | ₩36,382 | ₩34,921 | ₩34,948 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,712 | ₩36,877 | ₩35,645 | ₩36,717 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,422 | ₩36,763 | ₩35,752 | ₩36,006 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,626 | ₩37,259 | ₩34,573 | ₩36,020 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩35,042 | ₩35,738 | ₩34,841 | ₩35,176 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩34,050 | ₩34,526 | ₩33,514 | ₩33,782 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,420 | ₩34,425 | ₩33,407 | ₩34,050 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,385 | ₩35,269 | ₩33,715 | ₩33,782 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,841 | ₩35,645 | ₩34,546 | ₩34,908 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩35,082 | ₩35,651 | ₩34,425 | ₩34,707 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,961 | ₩35,135 | ₩34,224 | ₩34,506 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,130 | ₩35,028 | ₩34,124 | ₩34,532 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,666 | ₩34,894 | ₩33,139 | ₩34,841 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,184 | ₩35,537 | ₩34,184 | ₩34,747 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,675 | ₩34,439 | ₩32,227 | ₩34,398 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,181 | ₩36,187 | ₩34,432 | ₩34,532 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,877 | ₩38,070 | ₩36,395 | ₩36,837 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,676 | ₩38,144 | ₩35,986 | ₩37,440 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,832 | ₩37,119 | ₩35,390 | ₩36,154 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,169 | ₩39,169 | ₩34,425 | ₩36,676 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,705 | ₩39,879 | ₩38,492 | ₩38,941 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,866 | ₩40,495 | ₩39,263 | ₩40,442 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,594 | ₩41,594 | ₩39,303 | ₩39,799 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩41,031 | ₩41,889 | ₩40,281 | ₩41,179 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩42,036 | ₩42,532 | ₩40,181 | ₩40,938 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,822 | ₩43,303 | ₩41,581 | ₩42,385 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,224 | ₩42,304 | ₩41,541 | ₩42,077 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,929 | ₩43,108 | ₩41,567 | ₩42,680 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩42,103 | ₩42,613 | ₩41,433 | ₩42,237 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,273 | ₩42,686 | ₩40,777 | ₩42,237 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,479 | ₩42,948 | ₩40,402 | ₩40,924 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,956 | ₩42,150 | ₩41,326 | ₩42,077 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,876 | ₩42,405 | ₩41,005 | ₩41,648 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,661 | ₩42,706 | ₩40,884 | ₩42,103 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,219 | ₩42,526 | ₩40,804 | ₩41,862 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,956 | ₩44,388 | ₩39,665 | ₩41,152 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,882 | ₩46,861 | ₩45,259 | ₩46,378 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,819 | ₩45,882 | ₩43,055 | ₩45,628 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,430 | ₩44,381 | ₩43,108 | ₩43,993 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,599 | ₩44,716 | ₩42,599 | ₩43,551 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,532 | ₩43,536 | ₩42,144 | ₩43,189 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,403 | ₩43,577 | ₩42,452 | ₩42,720 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,631 | ₩43,832 | ₩42,795 | ₩43,430 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,819 | ₩44,837 | ₩43,376 | ₩44,167 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,279 | ₩45,567 | ₩43,912 | ₩43,939 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,226 | ₩46,485 | ₩45,065 | ₩45,614 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,658 | ₩45,333 | ₩43,446 | ₩45,132 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,805 | ₩44,489 | ₩42,572 | ₩43,082 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,534 | ₩45,667 | ₩44,850 | ₩45,025 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,663 | ₩46,150 | ₩44,308 | ₩45,614 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,845 | ₩44,931 | ₩43,551 | ₩44,556 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,778 | ₩44,422 | ₩43,591 | ₩44,046 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,390 | ₩44,448 | ₩42,063 | ₩43,805 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,961 | ₩44,221 | ₩42,881 | ₩43,926 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,206 | ₩43,986 | ₩41,192 | ₩43,390 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,232 | ₩41,902 | ₩40,623 | ₩41,608 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,276 | ₩41,346 | ₩39,169 | ₩41,152 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,258 | ₩40,268 | ₩38,258 | ₩39,584 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩38,003 | ₩38,445 | ₩37,534 | ₩38,338 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩38,110 | ₩38,204 | ₩37,259 | ₩37,802 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,740 | ₩38,928 | ₩38,211 | ₩38,284 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,263 | ₩39,544 | ₩38,526 | ₩38,794 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,794 | ₩39,477 | ₩38,794 | ₩39,276 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,343 | ₩39,825 | ₩38,861 | ₩38,968 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩39,062 | ₩39,986 | ₩39,008 | ₩39,075 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,370 | ₩39,732 | ₩38,660 | ₩38,767 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,964 | ₩41,380 | ₩39,330 | ₩39,423 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,330 | ₩39,711 | ₩38,901 | ₩39,303 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,785 | ₩40,201 | ₩38,807 | ₩39,048 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,544 | ₩39,571 | ₩38,539 | ₩38,646 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,959 | ₩40,107 | ₩39,048 | ₩39,517 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,294 | ₩40,361 | ₩39,611 | ₩39,611 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,402 | ₩40,750 | ₩39,705 | ₩40,026 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,155 | ₩40,676 | ₩38,452 | ₩40,174 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,182 | ₩40,080 | ₩38,606 | ₩39,209 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,459 | ₩39,383 | ₩38,030 | ₩39,155 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,851 | ₩38,713 | ₩36,824 | ₩38,271 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,368 | ₩37,829 | ₩36,234 | ₩36,971 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,231 | ₩38,827 | ₩36,368 | ₩36,382 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,378 | ₩38,646 | ₩36,368 | ₩37,856 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,480 | ₩39,035 | ₩36,985 | ₩38,311 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,485 | ₩38,646 | ₩37,715 | ₩38,043 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,360 | ₩39,062 | ₩37,333 | ₩38,646 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,408 | ₩38,700 | ₩36,408 | ₩37,762 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,444 | ₩36,717 | ₩34,425 | ₩36,274 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,447 | ₩36,643 | ₩33,447 | ₩35,631 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,313 | ₩34,077 | ₩32,998 | ₩33,259 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,206 | ₩33,621 | ₩32,737 | ₩32,817 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,348 | ₩33,923 | ₩32,268 | ₩33,132 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,903 | ₩34,077 | ₩32,254 | ₩32,442 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,996 | ₩34,358 | ₩33,501 | ₩34,063 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,216 | ₩35,993 | ₩33,842 | ₩34,104 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,774 | ₩35,852 | ₩34,660 | ₩35,564 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,774 | ₩34,975 | ₩34,231 | ₩34,559 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,591 | ₩35,779 | ₩33,447 | ₩34,532 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩36,100 | ₩36,663 | ₩35,162 | ₩35,243 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,904 | ₩37,259 | ₩35,872 | ₩36,073 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,542 | ₩37,789 | ₩35,779 | ₩37,279 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,328 | ₩36,569 | ₩35,243 | ₩36,542 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,918 | ₩37,990 | ₩35,658 | ₩36,569 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,145 | ₩37,561 | ₩35,638 | ₩37,346 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,194 | ₩45,715 | ₩37,681 | ₩37,829 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,489 | ₩45,092 | ₩42,926 | ₩43,644 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,480 | ₩45,480 | ₩44,495 | ₩44,703 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,338 | ₩46,673 | ₩44,891 | ₩45,319 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,735 | ₩46,673 | ₩45,459 | ₩46,257 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,859 | ₩46,003 | ₩43,604 | ₩45,574 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩43,149 | ₩44,408 | ₩42,867 | ₩43,872 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,353 | ₩43,189 | ₩41,353 | ₩43,149 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩41,005 | ₩41,762 | ₩40,777 | ₩41,340 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,576 | ₩41,045 | ₩40,285 | ₩40,536 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,871 | ₩41,092 | ₩40,261 | ₩40,589 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,326 | ₩41,614 | ₩40,201 | ₩40,804 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,981 | ₩41,231 | ₩38,861 | ₩40,911 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,861 | ₩39,531 | ₩38,807 | ₩39,249 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩40,147 | ₩40,382 | ₩38,057 | ₩38,472 | -4.17% | 18.8만 |
|---|